2005-01-03 00:00:00,6.8,6.82,6.44,6.48,100000.0
2005-01-03 00:15:00,6.667,6.678,6.667,6.678,100000.0
2005-01-03 00:45:00,6.767,6.767,6.683,6.715,200000.0
2005-01-03 01:00:00,6.756,6.756,6.65,6.688,200000.0
2005-01-03 01:15:00,6.736,6.736,6.635,6.675,200000.0
2005-01-03 01:45:00,6.745,6.745,6.661,6.694,200000.0
2005-01-03 02:00:00,6.715,6.745,6.623,6.689,900000.0
2005-01-03 02:15:00,6.65,6.774,6.643,6.679,700000.0
2005-01-03 02:30:00,6.735,6.768,6.612,6.758,950000.0
2005-01-03 02:45:00,6.724,6.736,6.624,6.716,700000.0
2005-01-03 03:00:00,6.767,6.767,6.613,6.726,1600000.0
2005-01-03 03:15:00,6.731,6.753,6.613,6.624,2150000.0
2005-01-03 03:30:00,6.722,6.757,6.586,6.618,1900000.0
2005-01-03 03:45:00,6.705,6.733,6.579,6.615,2650000.0
2005-01-03 04:00:00,6.588,6.721,6.583,6.706,1250000.0
2005-01-03 04:15:00,6.677,6.713,6.555,6.619,1800000.0
2005-01-03 04:30:00,6.675,6.687,6.58,6.617,600000.0
2005-01-03 04:45:00,6.675,6.704,6.573,6.614,1100000.0
2005-01-03 05:00:00,6.646,6.722,6.533,6.605,2000000.0
2005-01-03 05:15:00,6.635,6.685,6.513,6.513,1450000.0
2005-01-03 05:30:00,6.508,6.654,6.493,6.493,1550000.0
2005-01-03 05:45:00,6.516,6.632,6.481,6.588,1400000.0
2005-01-03 06:00:00,6.576,6.69,6.48,6.535,2650000.0
2005-01-03 06:15:00,6.593,6.659,6.52,6.579,2150000.0
2005-01-03 06:30:00,6.597,6.696,6.503,6.605,2450000.0
2005-01-03 06:45:00,6.657,6.714,6.486,6.528,3100000.0
2005-01-03 07:00:00,6.508,6.678,6.504,6.613,3850000.0
2005-01-03 07:15:00,6.641,6.674,6.536,6.639,1450000.0
2005-01-03 07:30:00,6.593,6.684,6.512,6.539,2250000.0
2005-01-03 07:45:00,6.518,6.586,6.483,6.528,600000.0
2005-01-03 08:00:00,6.596,6.708,6.508,6.634,4300000.0
2005-01-03 08:15:00,6.564,6.679,6.513,6.618,2550000.0
2005-01-03 08:30:00,6.609,6.659,6.502,6.563,1550000.0
2005-01-03 08:45:00,6.623,6.695,6.562,6.658,2000000.0
2005-01-03 09:00:00,6.627,6.683,6.516,6.667,2300000.0
2005-01-03 09:15:00,6.598,6.691,6.532,6.633,3050000.0
2005-01-03 09:30:00,6.544,6.73,6.479,6.577,2250000.0
2005-01-03 09:45:00,6.522,6.731,6.518,6.61,2850000.0
2005-01-03 10:00:00,6.643,6.751,6.555,6.597,900000.0
2005-01-03 10:15:00,6.724,6.746,6.547,6.683,1550000.0
2005-01-03 10:30:00,6.66,6.721,6.57,6.663,1550000.0
2005-01-03 10:45:00,6.654,6.694,6.5,6.644,3100000.0
2005-01-03 11:00:00,6.557,6.698,6.557,6.689,1500000.0
2005-01-03 11:15:00,6.619,6.707,6.516,6.617,2900000.0
2005-01-03 11:30:00,6.694,6.737,6.567,6.654,1550000.0
2005-01-03 11:45:00,6.626,6.7,6.574,6.7,350000.0
2005-01-03 12:00:00,6.722,6.764,6.574,6.597,1550000.0
2005-01-03 12:15:00,6.727,6.727,6.635,6.695,600000.0
2005-01-03 12:45:00,6.604,6.736,6.572,6.691,1300000.0
2005-01-03 13:00:00,6.608,6.747,6.567,6.677,2550000.0
2005-01-03 13:15:00,6.636,6.72,6.605,6.61,350000.0
2005-01-03 13:30:00,6.7,6.7,6.524,6.576,450000.0
2005-01-03 13:45:00,6.614,6.713,6.573,6.627,450000.0
2005-01-03 14:00:00,6.705,6.714,6.674,6.704,450000.0
2005-01-03 14:15:00,6.548,6.672,6.548,6.62,500000.0
2005-01-03 14:30:00,6.648,6.77,6.563,6.697,1600000.0
2005-01-03 14:45:00,6.653,6.694,6.559,6.559,1650000.0
2005-01-03 15:00:00,6.573,6.694,6.512,6.674,2500000.0
2005-01-03 15:15:00,6.534,6.759,6.52,6.697,3800000.0
2005-01-03 15:30:00,6.669,6.717,6.506,6.649,6100000.0
2005-01-03 15:45:00,6.651,6.675,6.472,6.587,6650000.0
2005-01-03 16:00:00,6.637,6.688,6.464,6.552,6900000.0
2005-01-03 16:15:00,6.609,6.668,6.482,6.637,6250000.0
2005-01-03 16:30:00,6.535,6.676,6.451,6.473,6300000.0
2005-01-03 16:45:00,6.469,6.67,6.469,6.569,6550000.0
2005-01-03 17:00:00,6.652,6.678,6.475,6.632,6300000.0
2005-01-03 17:15:00,6.538,6.692,6.491,6.66,5600000.0
2005-01-03 17:30:00,6.493,6.71,6.493,6.604,5950000.0
2005-01-03 17:45:00,6.558,6.669,6.473,6.596,6050000.0
2005-01-03 18:00:00,6.465,6.625,6.455,6.579,5950000.0
2005-01-03 18:15:00,6.578,6.61,6.445,6.587,6000000.0
2005-01-03 18:30:00,6.555,6.65,6.366,6.441,5700000.0
2005-01-03 18:45:00,6.4,6.558,6.342,6.447,5600000.0
2005-01-03 19:00:00,6.412,6.544,6.353,6.513,5050000.0
2005-01-03 19:15:00,6.461,6.584,6.359,6.412,5200000.0
2005-01-03 19:30:00,6.49,6.515,6.306,6.406,5450000.0
2005-01-03 19:45:00,6.414,6.518,6.343,6.413,5550000.0
2005-01-03 20:00:00,6.476,6.524,6.29,6.336,4900000.0
2005-01-03 20:15:00,6.368,6.51,6.293,6.405,4700000.0
2005-01-03 20:30:00,6.416,6.449,6.305,6.344,1150000.0
2005-01-03 20:45:00,6.395,6.408,6.29,6.371,600000.0
2005-01-03 21:00:00,6.414,6.414,6.335,6.371,200000.0
2005-01-03 21:30:00,6.33,6.463,6.33,6.384,450000.0
2005-01-03 21:45:00,6.371,6.448,6.336,6.375,450000.0
2005-01-03 22:00:00,6.435,6.435,6.343,6.379,200000.0
2005-01-03 22:15:00,6.446,6.446,6.336,6.374,400000.0
2005-01-03 22:30:00,6.344,6.414,6.344,6.414,150000.0
2005-01-03 22:45:00,6.415,6.436,6.323,6.384,600000.0
2005-01-03 23:00:00,6.425,6.425,6.322,6.323,350000.0
2005-01-03 23:15:00,6.425,6.425,6.341,6.413,300000.0
2005-01-03 23:30:00,6.448,6.448,6.363,6.421,300000.0
2005-01-03 23:45:00,6.425,6.427,6.32,6.375,400000.0
2005-01-04 00:00:00,6.384,6.443,6.36,6.36,300000.0
2005-01-04 00:15:00,6.403,6.469,6.293,6.359,850000.0
2005-01-04 00:30:00,6.404,6.404,6.304,6.343,200000.0
2005-01-04 01:15:00,6.41,6.41,6.4,6.404,150000.0
2005-01-04 01:30:00,6.434,6.434,6.35,6.383,200000.0
2005-01-04 01:45:00,6.339,6.439,6.339,6.429,250000.0
2005-01-04 02:00:00,6.425,6.436,6.333,6.436,550000.0
2005-01-04 02:15:00,6.425,6.425,6.333,6.374,400000.0
2005-01-04 02:30:00,6.436,6.461,6.316,6.367,1300000.0
2005-01-04 02:45:00,6.351,6.45,6.246,6.377,1550000.0
2005-01-04 03:00:00,6.406,6.42,6.282,6.386,2400000.0
2005-01-04 03:15:00,6.38,6.406,6.248,6.348,3600000.0
2005-01-04 03:30:00,6.368,6.424,6.24,6.331,2300000.0
2005-01-04 03:45:00,6.325,6.388,6.224,6.35,1850000.0
2005-01-04 04:00:00,6.271,6.369,6.246,6.284,1600000.0
2005-01-04 04:15:00,6.355,6.396,6.263,6.286,1150000.0
2005-01-04 04:30:00,6.35,6.35,6.25,6.287,250000.0
2005-01-04 04:45:00,6.348,6.393,6.248,6.355,2050000.0
2005-01-04 05:00:00,6.314,6.414,6.23,6.404,1600000.0
2005-01-04 05:15:00,6.374,6.429,6.254,6.319,1550000.0
2005-01-04 05:30:00,6.386,6.418,6.299,6.299,600000.0
2005-01-04 05:45:00,6.375,6.375,6.283,6.319,200000.0
2005-01-04 06:00:00,6.386,6.4,6.266,6.301,1000000.0
2005-01-04 06:15:00,6.292,6.391,6.268,6.284,1350000.0
2005-01-04 06:30:00,6.375,6.418,6.271,6.337,2000000.0
2005-01-04 06:45:00,6.409,6.418,6.292,6.331,700000.0
2005-01-04 07:00:00,6.302,6.434,6.302,6.431,1000000.0
2005-01-04 07:15:00,6.389,6.429,6.269,6.393,1550000.0
2005-01-04 07:30:00,6.339,6.478,6.273,6.351,2650000.0
2005-01-04 07:45:00,6.445,6.445,6.3,6.372,650000.0
2005-01-04 08:00:00,6.351,6.446,6.281,6.381,1850000.0
2005-01-04 08:15:00,6.304,6.423,6.265,6.358,2750000.0
2005-01-04 08:30:00,6.365,6.408,6.246,6.383,2850000.0
2005-01-04 08:45:00,6.386,6.427,6.24,6.369,1600000.0
2005-01-04 09:00:00,6.359,6.412,6.231,6.398,2700000.0
2005-01-04 09:15:00,6.318,6.49,6.26,6.366,2050000.0
2005-01-04 09:30:00,6.302,6.417,6.252,6.28,3200000.0
2005-01-04 09:45:00,6.328,6.453,6.25,6.42,3500000.0
2005-01-04 10:00:00,6.347,6.435,6.232,6.285,2150000.0
2005-01-04 10:15:00,6.273,6.496,6.266,6.421,4450000.0
2005-01-04 10:30:00,6.331,6.424,6.209,6.232,4500000.0
2005-01-04 10:45:00,6.338,6.429,6.249,6.249,2100000.0
2005-01-04 11:00:00,6.309,6.409,6.21,6.393,3550000.0
2005-01-04 11:15:00,6.321,6.413,6.226,6.309,3300000.0
2005-01-04 11:30:00,6.343,6.389,6.207,6.312,3950000.0
2005-01-04 11:45:00,6.226,6.41,6.188,6.374,4600000.0
2005-01-04 12:00:00,6.317,6.361,6.178,6.24,5300000.0
2005-01-04 12:15:00,6.259,6.381,6.211,6.308,5100000.0
2005-01-04 12:30:00,6.218,6.374,6.194,6.228,4050000.0
2005-01-04 12:45:00,6.283,6.419,6.228,6.231,4000000.0
2005-01-04 13:00:00,6.322,6.372,6.184,6.31,4550000.0
2005-01-04 13:15:00,6.273,6.369,6.183,6.326,2800000.0
2005-01-04 13:30:00,6.276,6.384,6.219,6.308,3200000.0
2005-01-04 13:45:00,6.218,6.426,6.189,6.307,3350000.0
2005-01-04 14:00:00,6.288,6.357,6.208,6.323,2750000.0
2005-01-04 14:15:00,6.19,6.355,6.172,6.289,4550000.0
2005-01-04 14:30:00,6.257,6.334,6.143,6.324,2800000.0
2005-01-04 14:45:00,6.283,6.37,6.204,6.312,3000000.0
2005-01-04 15:00:00,6.288,6.342,6.179,6.217,1900000.0
2005-01-04 15:15:00,6.29,6.392,6.218,6.271,4000000.0
2005-01-04 15:30:00,6.348,6.445,6.243,6.408,6250000.0
2005-01-04 15:45:00,6.424,6.452,6.214,6.339,6650000.0
2005-01-04 16:00:00,6.38,6.46,6.25,6.321,6600000.0
2005-01-04 16:15:00,6.347,6.472,6.274,6.378,5600000.0
2005-01-04 16:30:00,6.313,6.492,6.261,6.296,6150000.0
2005-01-04 16:45:00,6.295,6.492,6.276,6.328,4550000.0
2005-01-04 17:00:00,6.433,6.447,6.23,6.377,6300000.0
2005-01-04 17:15:00,6.281,6.42,6.211,6.319,5900000.0
2005-01-04 17:30:00,6.243,6.399,6.176,6.293,6550000.0
2005-01-04 17:45:00,6.228,6.389,6.202,6.324,5750000.0
2005-01-04 18:00:00,6.197,6.354,6.175,6.304,5050000.0
2005-01-04 18:15:00,6.191,6.385,6.17,6.31,6150000.0
2005-01-04 18:30:00,6.277,6.353,6.142,6.25,5850000.0
2005-01-04 18:45:00,6.208,6.348,6.157,6.291,5300000.0
2005-01-04 19:00:00,6.255,6.345,6.189,6.304,1700000.0
2005-01-04 19:15:00,6.328,6.328,6.248,6.283,200000.0
2005-01-04 19:30:00,6.345,6.403,6.248,6.307,3250000.0
2005-01-04 19:45:00,6.344,6.421,6.224,6.343,5100000.0
2005-01-04 20:00:00,6.396,6.403,6.244,6.383,3750000.0
2005-01-04 20:15:00,6.393,6.419,6.209,6.404,4750000.0
2005-01-04 20:30:00,6.323,6.429,6.265,6.388,1700000.0
2005-01-04 20:45:00,6.383,6.396,6.278,6.312,900000.0
2005-01-04 21:00:00,6.357,6.4,6.256,6.309,1150000.0
2005-01-04 21:15:00,6.283,6.451,6.248,6.313,1750000.0
2005-01-04 21:30:00,6.355,6.368,6.238,6.257,1200000.0
2005-01-04 21:45:00,6.319,6.411,6.213,6.213,2500000.0
2005-01-04 22:00:00,6.32,6.399,6.209,6.325,1300000.0
2005-01-04 22:15:00,6.357,6.383,6.259,6.349,1900000.0
2005-01-04 22:30:00,6.317,6.394,6.263,6.304,1250000.0
2005-01-04 22:45:00,6.352,6.372,6.247,6.309,1050000.0
2005-01-04 23:00:00,6.281,6.371,6.278,6.347,750000.0
2005-01-04 23:15:00,6.361,6.404,6.311,6.364,1000000.0
2005-01-04 23:30:00,6.361,6.404,6.254,6.294,1250000.0
2005-01-04 23:45:00,6.365,6.366,6.259,6.315,600000.0
2005-01-05 00:00:00,6.42,6.58,6.291,6.351,500000.0
2005-01-05 00:30:00,6.354,6.354,6.284,6.284,100000.0
2005-01-05 01:00:00,6.375,6.375,6.256,6.313,600000.0
2005-01-05 01:30:00,6.272,6.415,6.255,6.268,400000.0
2005-01-05 01:45:00,6.355,6.392,6.241,6.289,850000.0
2005-01-05 02:00:00,6.355,6.403,6.249,6.351,1900000.0
2005-01-05 02:15:00,6.401,6.453,6.264,6.401,3350000.0
2005-01-05 02:30:00,6.301,6.414,6.272,6.313,2300000.0
2005-01-05 02:45:00,6.356,6.419,6.23,6.395,1750000.0
2005-01-05 03:00:00,6.411,6.416,6.296,6.401,1400000.0
2005-01-05 03:15:00,6.38,6.422,6.278,6.294,2650000.0
2005-01-05 03:30:00,6.392,6.424,6.282,6.355,2400000.0
2005-01-05 03:45:00,6.355,6.418,6.274,6.374,2250000.0
2005-01-05 04:00:00,6.366,6.397,6.266,6.315,1250000.0
2005-01-05 04:15:00,6.362,6.412,6.283,6.329,1200000.0
2005-01-05 04:30:00,6.385,6.391,6.293,6.374,1700000.0
2005-01-05 04:45:00,6.388,6.423,6.283,6.339,1550000.0
2005-01-05 05:00:00,6.339,6.424,6.281,6.281,2200000.0
2005-01-05 05:15:00,6.385,6.438,6.278,6.283,1500000.0
2005-01-05 05:30:00,6.295,6.418,6.257,6.416,2800000.0
2005-01-05 05:45:00,6.339,6.424,6.281,6.367,2200000.0
2005-01-05 06:00:00,6.367,6.436,6.278,6.331,2750000.0
2005-01-05 06:15:00,6.385,6.431,6.281,6.344,1550000.0
2005-01-05 06:30:00,6.313,6.453,6.3,6.351,2550000.0
2005-01-05 06:45:00,6.396,6.436,6.278,6.367,1100000.0
2005-01-05 07:00:00,6.395,6.443,6.275,6.296,2600000.0
2005-01-05 07:15:00,6.344,6.421,6.303,6.386,1150000.0
2005-01-05 07:30:00,6.388,6.495,6.274,6.35,2200000.0
2005-01-05 07:45:00,6.393,6.432,6.292,6.391,1100000.0
2005-01-05 08:00:00,6.406,6.432,6.291,6.317,3850000.0
2005-01-05 08:15:00,6.32,6.482,6.291,6.393,4550000.0
2005-01-05 08:30:00,6.399,6.444,6.25,6.368,4150000.0
2005-01-05 08:45:00,6.4,6.452,6.29,6.384,2350000.0
2005-01-05 09:00:00,6.308,6.455,6.293,6.424,2250000.0
2005-01-05 09:15:00,6.348,6.503,6.284,6.434,3150000.0
2005-01-05 09:30:00,6.345,6.455,6.239,6.333,5200000.0
2005-01-05 09:45:00,6.27,6.427,6.232,6.397,4100000.0
2005-01-05 10:00:00,6.374,6.426,6.255,6.281,4050000.0
2005-01-05 10:15:00,6.413,6.434,6.256,6.381,4600000.0
2005-01-05 10:30:00,6.334,6.422,6.271,6.389,3350000.0
2005-01-05 10:45:00,6.384,6.424,6.279,6.386,1500000.0
2005-01-05 11:00:00,6.419,6.424,6.264,6.403,3100000.0
2005-01-05 11:15:00,6.394,6.451,6.271,6.329,1700000.0
2005-01-05 11:30:00,6.385,6.434,6.271,6.376,1650000.0
2005-01-05 11:45:00,6.303,6.434,6.247,6.347,4700000.0
2005-01-05 12:00:00,6.372,6.456,6.263,6.387,5550000.0
2005-01-05 12:15:00,6.385,6.431,6.256,6.288,6150000.0
2005-01-05 12:30:00,6.314,6.463,6.251,6.33,2500000.0
2005-01-05 12:45:00,6.327,6.442,6.268,6.386,5400000.0
2005-01-05 13:00:00,6.384,6.45,6.25,6.319,3100000.0
2005-01-05 13:15:00,6.392,6.414,6.268,6.319,1550000.0
2005-01-05 13:30:00,6.423,6.442,6.289,6.393,2250000.0
2005-01-05 13:45:00,6.314,6.498,6.282,6.397,3200000.0
2005-01-05 14:00:00,6.391,6.481,6.271,6.365,3300000.0
2005-01-05 14:15:00,6.303,6.476,6.268,6.438,3500000.0
2005-01-05 14:30:00,6.36,6.459,6.279,6.41,3450000.0
2005-01-05 14:45:00,6.419,6.461,6.253,6.427,1850000.0
2005-01-05 15:00:00,6.387,6.433,6.273,6.303,3300000.0
2005-01-05 15:15:00,6.261,6.426,6.244,6.33,5200000.0
2005-01-05 15:30:00,6.341,6.422,6.22,6.399,6500000.0
2005-01-05 15:45:00,6.399,6.455,6.273,6.379,6650000.0
2005-01-05 16:00:00,6.422,6.512,6.284,6.354,6850000.0
2005-01-05 16:15:00,6.442,6.505,6.292,6.382,6150000.0
2005-01-05 16:30:00,6.34,6.504,6.298,6.324,6050000.0
2005-01-05 16:45:00,6.329,6.484,6.295,6.335,6200000.0
2005-01-05 17:00:00,6.421,6.499,6.261,6.429,6300000.0
2005-01-05 17:15:00,6.434,6.486,6.295,6.432,3550000.0
2005-01-05 17:30:00,6.304,6.485,6.304,6.434,5700000.0
2005-01-05 17:45:00,6.435,6.497,6.302,6.463,3800000.0
2005-01-05 18:00:00,6.359,6.561,6.347,6.502,4800000.0
2005-01-05 18:15:00,6.429,6.545,6.341,6.545,6050000.0
2005-01-05 18:30:00,6.498,6.551,6.365,6.458,4550000.0
2005-01-05 18:45:00,6.414,6.525,6.344,6.464,4750000.0
2005-01-05 19:00:00,6.457,6.552,6.337,6.469,3850000.0
2005-01-05 19:15:00,6.423,6.523,6.357,6.408,1850000.0
2005-01-05 19:30:00,6.499,6.508,6.334,6.483,3650000.0
2005-01-05 19:45:00,6.455,6.504,6.339,6.478,3750000.0
2005-01-05 20:00:00,6.464,6.504,6.334,6.388,2200000.0
2005-01-05 20:15:00,6.439,6.504,6.313,6.467,2600000.0
2005-01-05 20:30:00,6.474,6.484,6.35,6.389,900000.0
2005-01-05 20:45:00,6.464,6.476,6.353,6.389,450000.0
2005-01-05 22:00:00,6.455,6.459,6.344,6.413,600000.0
2005-01-05 22:15:00,6.465,6.465,6.373,6.409,200000.0
2005-01-05 22:30:00,6.447,6.48,6.447,6.456,150000.0
2005-01-05 22:45:00,6.457,6.472,6.391,6.423,300000.0
2005-01-05 23:30:00,6.455,6.455,6.363,6.399,200000.0
2005-01-06 00:00:00,6.51,6.55,6.37,6.415,400000.0
2005-01-06 00:30:00,6.475,6.475,6.392,6.424,200000.0
2005-01-06 01:30:00,6.464,6.47,6.359,6.47,300000.0
2005-01-06 02:00:00,6.463,6.463,6.358,6.438,700000.0
2005-01-06 02:15:00,6.467,6.518,6.388,6.454,600000.0
2005-01-06 02:30:00,6.376,6.497,6.376,6.386,350000.0
2005-01-06 02:45:00,6.458,6.494,6.381,6.459,250000.0
2005-01-06 03:00:00,6.498,6.498,6.36,6.403,700000.0
2005-01-06 03:15:00,6.486,6.491,6.337,6.469,1400000.0
2005-01-06 03:30:00,6.444,6.513,6.344,6.39,450000.0
2005-01-06 03:45:00,6.446,6.488,6.336,6.454,1050000.0
2005-01-06 04:00:00,6.455,6.493,6.352,6.493,1350000.0
2005-01-06 04:15:00,6.439,6.477,6.359,6.414,1300000.0
2005-01-06 04:30:00,6.457,6.48,6.345,6.384,1200000.0
2005-01-06 04:45:00,6.374,6.492,6.344,6.455,1650000.0
2005-01-06 05:00:00,6.426,6.522,6.351,6.496,2500000.0
2005-01-06 05:15:00,6.468,6.474,6.361,6.446,1250000.0
2005-01-06 05:30:00,6.475,6.495,6.353,6.49,1550000.0
2005-01-06 05:45:00,6.46,6.516,6.356,6.477,1500000.0
2005-01-06 06:00:00,6.484,6.484,6.353,6.424,650000.0
2005-01-06 06:30:00,6.459,6.474,6.367,6.424,600000.0
2005-01-06 06:45:00,6.497,6.497,6.442,6.442,200000.0
2005-01-06 07:00:00,6.465,6.52,6.373,6.397,1100000.0
2005-01-06 07:15:00,6.401,6.454,6.37,6.454,150000.0
2005-01-06 07:30:00,6.43,6.511,6.396,6.456,900000.0
2005-01-06 07:45:00,6.432,6.432,6.418,6.418,100000.0
2005-01-06 08:00:00,6.486,6.512,6.371,6.407,2050000.0
2005-01-06 08:15:00,6.394,6.546,6.333,6.456,2550000.0
2005-01-06 08:30:00,6.425,6.54,6.379,6.471,2150000.0
2005-01-06 08:45:00,6.483,6.534,6.351,6.444,4200000.0
2005-01-06 09:00:00,6.368,6.493,6.334,6.382,1950000.0
2005-01-06 09:15:00,6.395,6.512,6.356,6.478,2600000.0
2005-01-06 09:30:00,6.439,6.523,6.328,6.453,4250000.0
2005-01-06 09:45:00,6.37,6.514,6.336,6.467,2250000.0
2005-01-06 10:00:00,6.444,6.504,6.33,6.457,2450000.0
2005-01-06 10:15:00,6.483,6.483,6.371,6.39,1150000.0
2005-01-06 10:30:00,6.377,6.478,6.287,6.356,3400000.0
2005-01-06 10:45:00,6.426,6.51,6.315,6.365,4000000.0
2005-01-06 11:00:00,6.325,6.479,6.313,6.407,2150000.0
2005-01-06 11:15:00,6.328,6.507,6.311,6.364,3200000.0
2005-01-06 11:30:00,6.414,6.443,6.291,6.374,1050000.0
2005-01-06 11:45:00,6.389,6.454,6.377,6.381,350000.0
2005-01-06 12:00:00,6.467,6.529,6.318,6.341,3450000.0
2005-01-06 12:15:00,6.378,6.439,6.247,6.351,3700000.0
2005-01-06 12:30:00,6.3,6.477,6.285,6.413,2800000.0
2005-01-06 12:45:00,6.374,6.484,6.318,6.406,1300000.0
2005-01-06 13:00:00,6.435,6.435,6.278,6.286,2400000.0
2005-01-06 13:15:00,6.33,6.431,6.257,6.368,2150000.0
2005-01-06 13:30:00,6.336,6.439,6.279,6.344,800000.0
2005-01-06 13:45:00,6.339,6.418,6.313,6.377,800000.0
2005-01-06 14:00:00,6.371,6.434,6.278,6.386,2300000.0
2005-01-06 14:15:00,6.33,6.403,6.267,6.358,1100000.0
2005-01-06 14:30:00,6.319,6.404,6.215,6.343,4100000.0
2005-01-06 14:45:00,6.371,6.442,6.248,6.354,3750000.0
2005-01-06 15:00:00,6.289,6.431,6.245,6.41,3550000.0
2005-01-06 15:15:00,6.279,6.429,6.236,6.267,4400000.0
2005-01-06 15:30:00,6.365,6.472,6.267,6.439,6300000.0
2005-01-06 15:45:00,6.442,6.465,6.291,6.378,5600000.0
2005-01-06 16:00:00,6.418,6.472,6.265,6.399,6750000.0
2005-01-06 16:15:00,6.458,6.517,6.318,6.318,6650000.0
2005-01-06 16:30:00,6.361,6.49,6.288,6.295,5650000.0
2005-01-06 16:45:00,6.321,6.496,6.301,6.321,4450000.0
2005-01-06 17:00:00,6.409,6.44,6.233,6.405,6300000.0
2005-01-06 17:15:00,6.313,6.444,6.28,6.284,4750000.0
2005-01-06 17:30:00,6.289,6.467,6.272,6.384,5650000.0
2005-01-06 17:45:00,6.287,6.434,6.239,6.407,5350000.0
2005-01-06 18:00:00,6.298,6.446,6.246,6.374,5100000.0
2005-01-06 18:15:00,6.303,6.46,6.29,6.431,5050000.0
2005-01-06 18:30:00,6.412,6.509,6.256,6.371,5650000.0
2005-01-06 18:45:00,6.355,6.471,6.268,6.395,5250000.0
2005-01-06 19:00:00,6.376,6.469,6.272,6.413,4500000.0
2005-01-06 19:15:00,6.346,6.47,6.285,6.363,2850000.0
2005-01-06 19:30:00,6.417,6.443,6.247,6.317,4900000.0
2005-01-06 19:45:00,6.329,6.489,6.262,6.443,3200000.0
2005-01-06 20:00:00,6.397,6.433,6.284,6.398,2950000.0
2005-01-06 20:15:00,6.304,6.462,6.235,6.378,4200000.0
2005-01-06 20:30:00,6.364,6.399,6.27,6.309,1450000.0
2005-01-06 20:45:00,6.373,6.385,6.273,6.329,600000.0
2005-01-06 21:00:00,6.374,6.374,6.254,6.294,600000.0
2005-01-06 21:30:00,6.389,6.404,6.253,6.303,700000.0
2005-01-06 22:00:00,6.365,6.365,6.273,6.309,200000.0
2005-01-06 22:15:00,6.284,6.435,6.281,6.315,650000.0
2005-01-06 22:30:00,6.291,6.368,6.284,6.354,250000.0
2005-01-06 22:45:00,6.372,6.372,6.273,6.309,350000.0
2005-01-06 23:00:00,6.311,6.363,6.263,6.303,350000.0
2005-01-06 23:45:00,6.355,6.366,6.255,6.315,400000.0
2005-01-07 00:00:00,6.42,6.58,6.273,6.309,400000.0
2005-01-07 00:45:00,6.345,6.345,6.253,6.289,200000.0
2005-01-07 01:00:00,6.355,6.355,6.25,6.342,600000.0
2005-01-07 01:15:00,6.35,6.399,6.291,6.291,300000.0
2005-01-07 01:45:00,6.259,6.364,6.259,6.313,350000.0
2005-01-07 02:00:00,6.353,6.389,6.253,6.354,2000000.0
2005-01-07 02:15:00,6.275,6.419,6.223,6.289,2850000.0
2005-01-07 02:30:00,6.245,6.388,6.203,6.388,1550000.0
2005-01-07 02:45:00,6.372,6.434,6.24,6.295,1150000.0
2005-01-07 03:00:00,6.396,6.448,6.265,6.355,1600000.0
2005-01-07 03:15:00,6.368,6.401,6.253,6.259,1650000.0
2005-01-07 03:30:00,6.357,6.414,6.266,6.266,2350000.0
2005-01-07 03:45:00,6.335,6.403,6.27,6.333,1350000.0
2005-01-07 04:00:00,6.304,6.385,6.273,6.329,1000000.0
2005-01-07 04:15:00,6.385,6.388,6.279,6.311,850000.0
2005-01-07 04:30:00,6.376,6.381,6.273,6.355,1850000.0
2005-01-07 04:45:00,6.385,6.391,6.244,6.291,1500000.0
2005-01-07 05:00:00,6.283,6.435,6.25,6.403,1350000.0
2005-01-07 05:15:00,6.326,6.418,6.272,6.383,1250000.0
2005-01-07 05:30:00,6.385,6.424,6.293,6.42,750000.0
2005-01-07 05:45:00,6.366,6.417,6.296,6.388,1300000.0
2005-01-07 06:00:00,6.367,6.424,6.274,6.388,1350000.0
2005-01-07 06:15:00,6.319,6.414,6.295,6.326,950000.0
2005-01-07 06:30:00,6.334,6.393,6.31,6.376,600000.0
2005-01-07 06:45:00,6.406,6.409,6.283,6.325,850000.0
2005-01-07 07:00:00,6.374,6.406,6.256,6.273,1400000.0
2005-01-07 07:15:00,6.387,6.429,6.293,6.393,1850000.0
2005-01-07 07:30:00,6.351,6.47,6.283,6.34,2800000.0
2005-01-07 07:45:00,6.31,6.418,6.26,6.365,1050000.0
2005-01-07 08:00:00,6.419,6.436,6.265,6.371,3650000.0
2005-01-07 08:15:00,6.29,6.46,6.265,6.382,3100000.0
2005-01-07 08:30:00,6.395,6.433,6.283,6.359,3450000.0
2005-01-07 08:45:00,6.397,6.431,6.26,6.369,1750000.0
2005-01-07 09:00:00,6.38,6.437,6.249,6.319,3200000.0
2005-01-07 09:15:00,6.318,6.404,6.267,6.362,2150000.0
2005-01-07 09:30:00,6.292,6.43,6.222,6.31,4400000.0
2005-01-07 09:45:00,6.409,6.439,6.271,6.393,2950000.0
2005-01-07 10:00:00,6.366,6.429,6.279,6.426,3200000.0
2005-01-07 10:15:00,6.444,6.444,6.248,6.401,4950000.0
2005-01-07 10:30:00,6.348,6.426,6.275,6.379,4850000.0
2005-01-07 10:45:00,6.374,6.421,6.255,6.266,4850000.0
2005-01-07 11:00:00,6.263,6.453,6.24,6.428,5500000.0
2005-01-07 11:15:00,6.361,6.478,6.223,6.359,4000000.0
2005-01-07 11:30:00,6.411,6.435,6.238,6.432,2450000.0
2005-01-07 11:45:00,6.338,6.481,6.313,6.385,3100000.0
2005-01-07 12:00:00,6.411,6.454,6.27,6.396,3400000.0
2005-01-07 12:15:00,6.362,6.444,6.272,6.35,3250000.0
2005-01-07 12:30:00,6.325,6.468,6.29,6.328,3150000.0
2005-01-07 12:45:00,6.364,6.481,6.245,6.337,3950000.0
2005-01-07 13:00:00,6.42,6.471,6.28,6.416,3200000.0
2005-01-07 13:15:00,6.37,6.454,6.293,6.348,850000.0
2005-01-07 13:30:00,6.446,6.453,6.283,6.373,3600000.0
2005-01-07 13:45:00,6.364,6.441,6.283,6.349,3050000.0
2005-01-07 14:00:00,6.423,6.451,6.288,6.446,1750000.0
2005-01-07 14:15:00,6.301,6.444,6.301,6.399,4050000.0
2005-01-07 14:30:00,6.403,6.475,6.262,6.381,4000000.0
2005-01-07 14:45:00,6.38,6.437,6.257,6.437,3700000.0
2005-01-07 15:00:00,6.413,6.445,6.249,6.329,1950000.0
2005-01-07 15:15:00,6.379,6.444,6.279,6.42,4300000.0
2005-01-07 15:30:00,6.384,6.554,6.271,6.506,6150000.0
2005-01-07 15:45:00,6.514,6.541,6.327,6.393,6650000.0
2005-01-07 16:00:00,6.451,6.55,6.326,6.392,6900000.0
2005-01-07 16:15:00,6.506,6.541,6.346,6.459,5700000.0
2005-01-07 16:30:00,6.388,6.502,6.283,6.313,6000000.0
2005-01-07 16:45:00,6.308,6.487,6.268,6.344,6350000.0
2005-01-07 17:00:00,6.433,6.478,6.264,6.416,6300000.0
2005-01-07 17:15:00,6.318,6.486,6.277,6.397,6150000.0
2005-01-07 17:30:00,6.226,6.456,6.226,6.342,6600000.0
2005-01-07 17:45:00,6.272,6.412,6.192,6.342,6300000.0
2005-01-07 18:00:00,6.218,6.41,6.208,6.371,5800000.0
2005-01-07 18:15:00,6.311,6.453,6.255,6.4,5150000.0
2005-01-07 18:30:00,6.357,6.408,6.251,6.321,4750000.0
2005-01-07 18:45:00,6.289,6.463,6.272,6.357,4600000.0
2005-01-07 19:00:00,6.332,6.421,6.271,6.382,3650000.0
2005-01-07 19:15:00,6.305,6.427,6.229,6.245,4500000.0
2005-01-07 19:30:00,6.398,6.428,6.239,6.354,4400000.0
2005-01-07 19:45:00,6.259,6.412,6.231,6.393,4400000.0
2005-01-07 20:00:00,6.335,6.413,6.263,6.36,2950000.0
2005-01-07 20:15:00,6.261,6.441,6.261,6.364,3450000.0
2005-01-07 20:30:00,6.365,6.441,6.266,6.305,1750000.0
2005-01-07 20:45:00,6.358,6.396,6.279,6.352,850000.0
2005-01-07 21:15:00,6.375,6.375,6.283,6.319,200000.0
2005-01-07 21:30:00,6.377,6.416,6.287,6.287,600000.0
2005-01-07 22:00:00,6.397,6.397,6.312,6.356,250000.0
2005-01-07 22:15:00,6.368,6.368,6.256,6.344,400000.0
2005-01-07 22:30:00,6.377,6.377,6.293,6.325,200000.0
2005-01-07 22:45:00,6.366,6.366,6.265,6.337,500000.0
2005-01-07 23:15:00,6.405,6.405,6.371,6.371,300000.0
2005-01-07 23:30:00,6.363,6.363,6.263,6.303,200000.0
2005-01-10 00:00:00,6.43,6.61,6.38,6.44,200000.0
2005-01-10 01:00:00,6.365,6.365,6.256,6.294,400000.0
2005-01-10 01:45:00,6.366,6.366,6.282,6.315,200000.0
2005-01-10 02:00:00,6.354,6.354,6.243,6.335,950000.0
2005-01-10 02:15:00,6.395,6.404,6.273,6.309,700000.0
2005-01-10 02:30:00,6.365,6.373,6.273,6.309,750000.0
2005-01-10 02:45:00,6.365,6.375,6.273,6.319,750000.0
2005-01-10 03:00:00,6.291,6.401,6.283,6.283,1400000.0
2005-01-10 03:15:00,6.375,6.413,6.264,6.364,1550000.0
2005-01-10 03:30:00,6.301,6.405,6.279,6.357,1150000.0
2005-01-10 03:45:00,6.375,6.378,6.283,6.319,1000000.0
2005-01-10 04:00:00,6.375,6.375,6.283,6.319,450000.0
2005-01-10 04:15:00,6.375,6.378,6.283,6.301,600000.0
2005-01-10 04:30:00,6.375,6.375,6.283,6.283,700000.0
2005-01-10 04:45:00,6.413,6.413,6.273,6.356,1350000.0
2005-01-10 05:00:00,6.301,6.414,6.273,6.406,1600000.0
2005-01-10 05:15:00,6.375,6.419,6.283,6.329,1050000.0
2005-01-10 05:30:00,6.367,6.433,6.273,6.273,2250000.0
2005-01-10 05:45:00,6.375,6.403,6.28,6.403,950000.0
2005-01-10 06:00:00,6.374,6.424,6.271,6.331,1300000.0
2005-01-10 06:15:00,6.401,6.473,6.291,6.423,2550000.0
2005-01-10 06:30:00,6.381,6.433,6.28,6.326,1450000.0
2005-01-10 06:45:00,6.429,6.429,6.256,6.329,1950000.0
2005-01-10 07:00:00,6.37,6.381,6.245,6.268,800000.0
2005-01-10 07:15:00,6.361,6.389,6.305,6.311,650000.0
2005-01-10 07:30:00,6.371,6.406,6.259,6.368,1750000.0
2005-01-10 07:45:00,6.291,6.404,6.244,6.328,1400000.0
2005-01-10 08:00:00,6.396,6.42,6.282,6.398,2000000.0
2005-01-10 08:15:00,6.304,6.441,6.261,6.375,3900000.0
2005-01-10 08:30:00,6.409,6.414,6.27,6.378,1550000.0
2005-01-10 08:45:00,6.383,6.423,6.259,6.355,3900000.0
2005-01-10 09:00:00,6.357,6.43,6.274,6.329,3150000.0
2005-01-10 09:15:00,6.349,6.427,6.269,6.372,2600000.0
2005-01-10 09:30:00,6.353,6.419,6.233,6.34,2950000.0
2005-01-10 09:45:00,6.27,6.413,6.27,6.407,3350000.0
2005-01-10 10:00:00,6.373,6.468,6.248,6.396,3250000.0
2005-01-10 10:15:00,6.268,6.434,6.264,6.364,2600000.0
2005-01-10 10:30:00,6.424,6.434,6.29,6.399,2450000.0
2005-01-10 10:45:00,6.394,6.471,6.251,6.44,4150000.0
2005-01-10 11:00:00,6.356,6.463,6.258,6.437,3550000.0
2005-01-10 11:15:00,6.415,6.426,6.305,6.426,350000.0
2005-01-10 11:30:00,6.383,6.427,6.264,6.366,2400000.0
2005-01-10 11:45:00,6.279,6.42,6.238,6.363,1300000.0
2005-01-10 12:00:00,6.391,6.421,6.284,6.307,700000.0
2005-01-10 12:15:00,6.36,6.431,6.298,6.356,1950000.0
2005-01-10 12:30:00,6.396,6.437,6.291,6.316,2650000.0
2005-01-10 12:45:00,6.387,6.454,6.333,6.424,900000.0
2005-01-10 13:00:00,6.266,6.458,6.261,6.317,800000.0
2005-01-10 13:15:00,6.355,6.442,6.355,6.402,500000.0
2005-01-10 13:30:00,6.424,6.444,6.309,6.413,500000.0
2005-01-10 13:45:00,6.384,6.44,6.252,6.417,1900000.0
2005-01-10 14:00:00,6.414,6.478,6.332,6.346,1450000.0
2005-01-10 14:15:00,6.301,6.439,6.291,6.389,2050000.0
2005-01-10 14:30:00,6.34,6.429,6.263,6.419,2750000.0
2005-01-10 14:45:00,6.393,6.431,6.242,6.409,1850000.0
2005-01-10 15:00:00,6.333,6.491,6.283,6.313,1900000.0
2005-01-10 15:15:00,6.279,6.444,6.262,6.372,5000000.0
2005-01-10 15:30:00,6.376,6.445,6.201,6.368,6350000.0
2005-01-10 15:45:00,6.382,6.439,6.214,6.31,6650000.0
2005-01-10 16:00:00,6.391,6.475,6.231,6.321,6750000.0
2005-01-10 16:15:00,6.41,6.49,6.266,6.363,6050000.0
2005-01-10 16:30:00,6.298,6.475,6.251,6.287,4000000.0
2005-01-10 16:45:00,6.285,6.457,6.255,6.34,5250000.0
2005-01-10 17:00:00,6.416,6.46,6.237,6.389,5900000.0
2005-01-10 17:15:00,6.346,6.45,6.268,6.398,2950000.0
2005-01-10 17:30:00,6.31,6.518,6.266,6.396,6150000.0
2005-01-10 17:45:00,6.325,6.457,6.256,6.401,6050000.0
2005-01-10 18:00:00,6.321,6.469,6.275,6.396,3850000.0
2005-01-10 18:15:00,6.283,6.461,6.261,6.386,5000000.0
2005-01-10 18:30:00,6.384,6.43,6.268,6.348,3950000.0
2005-01-10 18:45:00,6.304,6.466,6.286,6.39,3050000.0
2005-01-10 19:00:00,6.335,6.451,6.266,6.388,3900000.0
2005-01-10 19:15:00,6.341,6.454,6.223,6.348,3950000.0
2005-01-10 19:30:00,6.422,6.422,6.253,6.393,3200000.0
2005-01-10 19:45:00,6.355,6.422,6.253,6.403,2800000.0
2005-01-10 20:00:00,6.319,6.42,6.252,6.368,2150000.0
2005-01-10 20:15:00,6.347,6.412,6.229,6.366,3450000.0
2005-01-10 20:30:00,6.379,6.446,6.245,6.368,1750000.0
2005-01-10 21:00:00,6.378,6.378,6.269,6.365,750000.0
2005-01-10 21:45:00,6.365,6.365,6.273,6.309,200000.0
2005-01-10 22:15:00,6.367,6.393,6.279,6.362,850000.0
2005-01-10 22:30:00,6.374,6.374,6.296,6.331,200000.0
2005-01-10 22:45:00,6.395,6.395,6.303,6.339,200000.0
2005-01-10 23:00:00,6.447,6.447,6.286,6.333,650000.0
2005-01-10 23:30:00,6.414,6.414,6.363,6.367,300000.0
2005-01-11 00:00:00,6.43,6.67,6.283,6.294,1200000.0
2005-01-11 00:45:00,6.383,6.383,6.3,6.333,200000.0
2005-01-11 01:00:00,6.398,6.398,6.313,6.345,200000.0
2005-01-11 01:15:00,6.385,6.385,6.285,6.324,200000.0
2005-01-11 01:30:00,6.328,6.383,6.295,6.383,550000.0
2005-01-11 02:00:00,6.382,6.382,6.283,6.329,250000.0
2005-01-11 02:15:00,6.329,6.462,6.289,6.381,1500000.0
2005-01-11 02:30:00,6.374,6.374,6.304,6.304,100000.0
2005-01-11 02:45:00,6.375,6.375,6.283,6.319,200000.0
2005-01-11 03:00:00,6.418,6.431,6.285,6.426,1100000.0
2005-01-11 03:15:00,6.383,6.41,6.283,6.391,1350000.0
2005-01-11 03:30:00,6.406,6.433,6.338,6.374,900000.0
2005-01-11 03:45:00,6.371,6.439,6.299,6.314,1200000.0
2005-01-11 04:00:00,6.316,6.445,6.316,6.428,750000.0
2005-01-11 04:15:00,6.417,6.417,6.299,6.359,600000.0
2005-01-11 04:30:00,6.395,6.408,6.303,6.363,400000.0
2005-01-11 04:45:00,6.433,6.433,6.288,6.379,750000.0
2005-01-11 05:00:00,6.326,6.432,6.293,6.365,650000.0
2005-01-11 05:30:00,6.387,6.44,6.286,6.429,1350000.0
2005-01-11 05:45:00,6.391,6.427,6.313,6.349,650000.0
2005-01-11 06:00:00,6.41,6.416,6.337,6.408,350000.0
2005-01-11 06:15:00,6.411,6.455,6.332,6.397,350000.0
2005-01-11 06:30:00,6.417,6.417,6.306,6.306,300000.0
2005-01-11 06:45:00,6.415,6.415,6.323,6.359,200000.0
2005-01-11 07:15:00,6.404,6.45,6.396,6.445,250000.0
2005-01-11 07:30:00,6.315,6.404,6.285,6.404,450000.0
2005-01-11 07:45:00,6.348,6.441,6.313,6.398,700000.0
2005-01-11 08:00:00,6.34,6.429,6.294,6.358,500000.0
2005-01-11 08:15:00,6.322,6.478,6.315,6.437,1750000.0
2005-01-11 08:30:00,6.4,6.455,6.399,6.424,350000.0
2005-01-11 08:45:00,6.333,6.452,6.319,6.391,800000.0
2005-01-11 09:00:00,6.446,6.446,6.307,6.427,450000.0
2005-01-11 09:15:00,6.451,6.454,6.35,6.431,400000.0
2005-01-11 09:30:00,6.409,6.446,6.298,6.314,850000.0
2005-01-11 09:45:00,6.447,6.46,6.303,6.409,1350000.0
2005-01-11 10:00:00,6.31,6.464,6.282,6.395,1450000.0
2005-01-11 10:30:00,6.412,6.457,6.318,6.409,750000.0
2005-01-11 10:45:00,6.417,6.487,6.296,6.296,1700000.0
2005-01-11 11:00:00,6.299,6.451,6.299,6.319,1400000.0
2005-01-11 11:15:00,6.326,6.49,6.27,6.4,3850000.0
2005-01-11 11:30:00,6.432,6.499,6.343,6.465,3550000.0
2005-01-11 11:45:00,6.373,6.51,6.361,6.493,1200000.0
2005-01-11 12:00:00,6.484,6.549,6.378,6.461,3450000.0
2005-01-11 12:15:00,6.422,6.516,6.33,6.478,3050000.0
2005-01-11 12:30:00,6.479,6.513,6.388,6.388,600000.0
2005-01-11 12:45:00,6.386,6.56,6.37,6.395,1350000.0
2005-01-11 13:00:00,6.436,6.51,6.35,6.468,850000.0
2005-01-11 13:15:00,6.466,6.537,6.37,6.481,2400000.0
2005-01-11 13:30:00,6.466,6.523,6.38,6.482,1300000.0
2005-01-11 13:45:00,6.385,6.53,6.378,6.397,1550000.0
2005-01-11 14:00:00,6.447,6.539,6.372,6.527,750000.0
2005-01-11 14:15:00,6.437,6.529,6.334,6.464,1850000.0
2005-01-11 14:30:00,6.437,6.514,6.321,6.487,1600000.0
2005-01-11 14:45:00,6.475,6.516,6.351,6.395,2250000.0
2005-01-11 15:00:00,6.367,6.546,6.363,6.399,1200000.0
2005-01-11 15:15:00,6.447,6.508,6.341,6.508,3350000.0
2005-01-11 15:30:00,6.459,6.557,6.351,6.517,6200000.0
2005-01-11 15:45:00,6.39,6.565,6.337,6.464,6200000.0
2005-01-11 16:00:00,6.527,6.554,6.339,6.472,3750000.0
2005-01-11 16:15:00,6.53,6.58,6.383,6.538,5500000.0
2005-01-11 16:30:00,6.434,6.611,6.385,6.401,4600000.0
2005-01-11 16:45:00,6.428,6.587,6.418,6.445,4900000.0
2005-01-11 17:00:00,6.483,6.527,6.384,6.506,1800000.0
2005-01-11 17:15:00,6.504,6.579,6.404,6.539,2500000.0
2005-01-11 17:30:00,6.419,6.596,6.419,6.534,4150000.0
2005-01-11 17:45:00,6.463,6.577,6.393,6.531,3400000.0
2005-01-11 18:00:00,6.455,6.579,6.389,6.466,3400000.0
2005-01-11 18:15:00,6.448,6.598,6.426,6.598,4000000.0
2005-01-11 18:30:00,6.562,6.633,6.438,6.525,5850000.0
2005-01-11 18:45:00,6.487,6.631,6.469,6.543,3850000.0
2005-01-11 19:00:00,6.524,6.673,6.463,6.576,3300000.0
2005-01-11 19:15:00,6.603,6.61,6.439,6.548,3100000.0
2005-01-11 19:30:00,6.593,6.61,6.439,6.505,3150000.0
2005-01-11 19:45:00,6.485,6.6,6.442,6.564,2200000.0
2005-01-11 20:00:00,6.508,6.609,6.435,6.506,2900000.0
2005-01-11 20:15:00,6.557,6.606,6.437,6.5,3600000.0
2005-01-11 20:30:00,6.546,6.546,6.445,6.489,900000.0
2005-01-11 20:45:00,6.527,6.548,6.511,6.548,200000.0
2005-01-11 21:00:00,6.561,6.579,6.482,6.487,650000.0
2005-01-11 21:15:00,6.442,6.577,6.429,6.567,650000.0
2005-01-11 21:30:00,6.493,6.568,6.457,6.518,900000.0
2005-01-11 21:45:00,6.538,6.58,6.518,6.518,150000.0
2005-01-11 22:00:00,6.545,6.545,6.453,6.489,200000.0
2005-01-11 22:15:00,6.461,6.55,6.454,6.502,450000.0
2005-01-11 22:45:00,6.536,6.536,6.435,6.475,200000.0
2005-01-11 23:00:00,6.556,6.556,6.423,6.491,700000.0
2005-01-11 23:15:00,6.565,6.565,6.473,6.509,200000.0
2005-01-11 23:30:00,6.555,6.555,6.455,6.494,200000.0
2005-01-11 23:45:00,6.555,6.555,6.463,6.543,350000.0
2005-01-12 00:00:00,6.61,6.75,6.445,6.485,600000.0
2005-01-12 00:30:00,6.484,6.597,6.473,6.519,600000.0
2005-01-12 00:45:00,6.553,6.553,6.454,6.493,200000.0
2005-01-12 01:15:00,6.565,6.565,6.453,6.514,600000.0
2005-01-12 01:30:00,6.459,6.586,6.459,6.486,400000.0
2005-01-12 01:45:00,6.543,6.557,6.443,6.512,400000.0
2005-01-12 02:00:00,6.475,6.598,6.456,6.554,1100000.0
2005-01-12 02:15:00,6.467,6.577,6.411,6.577,600000.0
2005-01-12 02:30:00,6.555,6.555,6.456,6.494,200000.0
2005-01-12 02:45:00,6.566,6.566,6.482,6.514,200000.0
2005-01-12 03:00:00,6.565,6.577,6.459,6.505,1650000.0
2005-01-12 03:15:00,6.561,6.582,6.436,6.468,1200000.0
2005-01-12 03:30:00,6.554,6.631,6.454,6.495,900000.0
2005-01-12 03:45:00,6.488,6.588,6.447,6.558,950000.0
2005-01-12 04:00:00,6.544,6.568,6.439,6.509,1000000.0
2005-01-12 04:15:00,6.551,6.555,6.447,6.504,400000.0
2005-01-12 04:30:00,6.543,6.554,6.443,6.528,1000000.0
2005-01-12 04:45:00,6.47,6.569,6.47,6.51,450000.0
2005-01-12 05:00:00,6.49,6.58,6.47,6.504,450000.0
2005-01-12 05:15:00,6.544,6.562,6.445,6.497,500000.0
2005-01-12 05:30:00,6.546,6.593,6.445,6.467,1400000.0
2005-01-12 05:45:00,6.54,6.569,6.458,6.475,1900000.0
2005-01-12 06:00:00,6.545,6.586,6.443,6.505,950000.0
2005-01-12 06:15:00,6.548,6.581,6.453,6.453,1000000.0
2005-01-12 06:30:00,6.545,6.588,6.451,6.565,700000.0
2005-01-12 06:45:00,6.554,6.566,6.443,6.548,1250000.0
2005-01-12 07:00:00,6.51,6.635,6.475,6.534,1150000.0
2005-01-12 07:15:00,6.555,6.593,6.478,6.488,550000.0
2005-01-12 07:30:00,6.548,6.555,6.434,6.478,750000.0
2005-01-12 07:45:00,6.559,6.581,6.472,6.513,700000.0
2005-01-12 08:00:00,6.504,6.614,6.439,6.558,4550000.0
2005-01-12 08:15:00,6.528,6.641,6.455,6.561,2600000.0
2005-01-12 08:30:00,6.494,6.601,6.494,6.568,1150000.0
2005-01-12 08:45:00,6.573,6.602,6.45,6.531,1750000.0
2005-01-12 09:00:00,6.479,6.583,6.435,6.498,1300000.0
2005-01-12 09:15:00,6.518,6.627,6.469,6.581,3350000.0
2005-01-12 09:30:00,6.564,6.604,6.46,6.52,2550000.0
2005-01-12 09:45:00,6.603,6.603,6.428,6.534,2200000.0
2005-01-12 10:00:00,6.564,6.589,6.449,6.589,1000000.0
2005-01-12 10:15:00,6.593,6.595,6.476,6.508,1050000.0
2005-01-12 10:30:00,6.503,6.646,6.429,6.556,2800000.0
2005-01-12 10:45:00,6.532,6.588,6.416,6.416,1200000.0
2005-01-12 11:00:00,6.469,6.587,6.404,6.56,3200000.0
2005-01-12 11:15:00,6.57,6.588,6.479,6.583,400000.0
2005-01-12 11:45:00,6.543,6.597,6.427,6.536,800000.0
2005-01-12 12:00:00,6.552,6.566,6.418,6.441,2000000.0
2005-01-12 12:15:00,6.48,6.55,6.418,6.442,450000.0
2005-01-12 12:30:00,6.403,6.54,6.403,6.42,750000.0
2005-01-12 12:45:00,6.491,6.562,6.458,6.562,450000.0
2005-01-12 13:00:00,6.585,6.598,6.48,6.48,450000.0
2005-01-12 13:15:00,6.474,6.548,6.401,6.46,1300000.0
2005-01-12 13:30:00,6.536,6.554,6.366,6.523,2950000.0
2005-01-12 13:45:00,6.474,6.557,6.428,6.528,1250000.0
2005-01-12 14:00:00,6.474,6.553,6.419,6.447,1200000.0
2005-01-12 14:15:00,6.533,6.586,6.466,6.575,850000.0
2005-01-12 14:45:00,6.474,6.586,6.395,6.555,2050000.0
2005-01-12 15:00:00,6.472,6.571,6.437,6.455,500000.0
2005-01-12 15:15:00,6.53,6.578,6.429,6.538,3400000.0
2005-01-12 15:30:00,6.545,6.645,6.472,6.619,6550000.0
2005-01-12 15:45:00,6.63,6.68,6.509,6.567,6650000.0
2005-01-12 16:00:00,6.616,6.685,6.491,6.561,7050000.0
2005-01-12 16:15:00,6.655,6.712,6.522,6.668,5500000.0
2005-01-12 16:30:00,6.581,6.726,6.54,6.557,4900000.0
2005-01-12 16:45:00,6.538,6.726,6.532,6.603,4300000.0
2005-01-12 17:00:00,6.661,6.723,6.525,6.657,5000000.0
2005-01-12 17:15:00,6.563,6.692,6.524,6.672,3550000.0
2005-01-12 17:30:00,6.529,6.689,6.518,6.645,4100000.0
2005-01-12 17:45:00,6.655,6.711,6.515,6.661,4150000.0
2005-01-12 18:00:00,6.572,6.684,6.514,6.677,3150000.0
2005-01-12 18:15:00,6.567,6.713,6.504,6.621,2850000.0
2005-01-12 18:30:00,6.617,6.686,6.486,6.591,4100000.0
2005-01-12 18:45:00,6.554,6.717,6.536,6.629,2650000.0
2005-01-12 19:00:00,6.589,6.706,6.517,6.665,3300000.0
2005-01-12 19:15:00,6.575,6.701,6.495,6.6,3450000.0
2005-01-12 19:30:00,6.666,6.686,6.497,6.58,2650000.0
2005-01-12 19:45:00,6.653,6.707,6.527,6.605,2350000.0
2005-01-12 20:00:00,6.629,6.689,6.544,6.58,2650000.0
2005-01-12 20:15:00,6.6,6.7,6.52,6.678,3850000.0
2005-01-12 20:30:00,6.665,6.696,6.546,6.585,850000.0
2005-01-12 20:45:00,6.683,6.696,6.572,6.609,600000.0
2005-01-12 21:00:00,6.665,6.665,6.573,6.609,600000.0
2005-01-12 21:15:00,6.665,6.697,6.566,6.673,550000.0
2005-01-12 21:30:00,6.666,6.666,6.561,6.658,150000.0
2005-01-12 21:45:00,6.645,6.645,6.545,6.584,200000.0
2005-01-12 22:00:00,6.645,6.653,6.545,6.584,600000.0
2005-01-12 22:15:00,6.571,6.662,6.565,6.597,650000.0
2005-01-12 22:30:00,6.627,6.627,6.526,6.564,550000.0
2005-01-12 22:45:00,6.656,6.656,6.546,6.585,400000.0
2005-01-12 23:15:00,6.631,6.633,6.631,6.633,100000.0
2005-01-12 23:30:00,6.694,6.694,6.643,6.647,300000.0
2005-01-12 23:45:00,6.637,6.637,6.627,6.627,200000.0
2005-01-13 00:00:00,6.7,6.82,6.571,6.605,400000.0
2005-01-13 00:30:00,6.663,6.663,6.58,6.613,200000.0
2005-01-13 00:45:00,6.654,6.654,6.554,6.594,200000.0
2005-01-13 01:15:00,6.667,6.667,6.583,6.615,200000.0
2005-01-13 01:45:00,6.65,6.65,6.552,6.637,250000.0
2005-01-13 02:00:00,6.657,6.657,6.553,6.609,700000.0
2005-01-13 02:15:00,6.61,6.688,6.557,6.606,1150000.0
2005-01-13 02:30:00,6.669,6.69,6.557,6.665,500000.0
2005-01-13 02:45:00,6.655,6.702,6.55,6.669,800000.0
2005-01-13 03:00:00,6.687,6.687,6.533,6.547,800000.0
2005-01-13 03:15:00,6.673,6.718,6.543,6.56,1250000.0
2005-01-13 03:30:00,6.639,6.648,6.529,6.595,700000.0
2005-01-13 03:45:00,6.59,6.613,6.538,6.538,300000.0
2005-01-13 04:00:00,6.634,6.666,6.53,6.666,350000.0
2005-01-13 04:15:00,6.625,6.663,6.535,6.573,800000.0
2005-01-13 04:30:00,6.594,6.641,6.587,6.587,150000.0
2005-01-13 04:45:00,6.646,6.662,6.543,6.629,300000.0
2005-01-13 05:00:00,6.523,6.662,6.523,6.595,300000.0
2005-01-13 05:15:00,6.636,6.636,6.557,6.592,200000.0
2005-01-13 05:30:00,6.645,6.674,6.543,6.67,750000.0
2005-01-13 05:45:00,6.644,6.646,6.553,6.589,600000.0
2005-01-13 06:00:00,6.635,6.649,6.535,6.645,850000.0
2005-01-13 06:15:00,6.651,6.688,6.553,6.654,1650000.0
2005-01-13 06:30:00,6.645,6.681,6.546,6.556,650000.0
2005-01-13 06:45:00,6.665,6.665,6.56,6.593,400000.0
2005-01-13 07:00:00,6.645,6.686,6.553,6.634,1100000.0
2005-01-13 07:15:00,6.628,6.677,6.546,6.628,400000.0
2005-01-13 07:30:00,6.638,6.666,6.549,6.549,400000.0
2005-01-13 07:45:00,6.578,6.651,6.543,6.651,550000.0
2005-01-13 08:00:00,6.662,6.683,6.549,6.569,700000.0
2005-01-13 08:15:00,6.571,6.695,6.539,6.659,2000000.0
2005-01-13 08:30:00,6.572,6.705,6.572,6.608,1600000.0
2005-01-13 08:45:00,6.54,6.679,6.54,6.609,650000.0
2005-01-13 09:00:00,6.622,6.694,6.502,6.659,2750000.0
2005-01-13 09:15:00,6.589,6.74,6.539,6.67,3350000.0
2005-01-13 09:30:00,6.633,6.713,6.547,6.668,1100000.0
2005-01-13 09:45:00,6.668,6.712,6.52,6.608,1700000.0
2005-01-13 10:00:00,6.674,6.766,6.53,6.61,2150000.0
2005-01-13 10:15:00,6.522,6.672,6.507,6.597,1800000.0
2005-01-13 10:30:00,6.663,6.669,6.516,6.646,1350000.0
2005-01-13 10:45:00,6.671,6.673,6.528,6.614,1950000.0
2005-01-13 11:00:00,6.66,6.683,6.485,6.64,1700000.0
2005-01-13 11:15:00,6.662,6.756,6.513,6.589,3400000.0
2005-01-13 11:30:00,6.644,6.699,6.545,6.686,2100000.0
2005-01-13 11:45:00,6.629,6.694,6.617,6.621,350000.0
2005-01-13 12:00:00,6.66,6.689,6.561,6.636,1050000.0
2005-01-13 12:15:00,6.604,6.695,6.546,6.596,1300000.0
2005-01-13 12:30:00,6.639,6.711,6.543,6.578,2500000.0
2005-01-13 12:45:00,6.565,6.688,6.519,6.581,4200000.0
2005-01-13 13:00:00,6.631,6.737,6.493,6.664,2250000.0
2005-01-13 13:15:00,6.574,6.704,6.504,6.609,4000000.0
2005-01-13 13:30:00,6.672,6.698,6.503,6.661,3700000.0
2005-01-13 13:45:00,6.624,6.702,6.578,6.679,1650000.0
2005-01-13 14:00:00,6.651,6.701,6.576,6.676,1550000.0
2005-01-13 14:15:00,6.551,6.694,6.498,6.574,2500000.0
2005-01-13 14:30:00,6.61,6.745,6.504,6.642,4050000.0
2005-01-13 14:45:00,6.643,6.702,6.506,6.637,2400000.0
2005-01-13 15:00:00,6.602,6.693,6.466,6.673,2500000.0
2005-01-13 15:15:00,6.55,6.698,6.511,6.618,4550000.0
2005-01-13 15:30:00,6.627,6.723,6.508,6.646,6400000.0
2005-01-13 15:45:00,6.663,6.715,6.476,6.568,6650000.0
2005-01-13 16:00:00,6.642,6.697,6.464,6.599,6700000.0
2005-01-13 16:15:00,6.636,6.703,6.46,6.495,6350000.0
2005-01-13 16:30:00,6.526,6.665,6.483,6.51,5150000.0
2005-01-13 16:45:00,6.504,6.667,6.483,6.557,5800000.0
2005-01-13 17:00:00,6.671,6.671,6.457,6.545,4500000.0
2005-01-13 17:15:00,6.625,6.659,6.492,6.634,4350000.0
2005-01-13 17:30:00,6.546,6.668,6.488,6.613,3950000.0
2005-01-13 17:45:00,6.633,6.712,6.505,6.683,5400000.0
2005-01-13 18:00:00,6.568,6.69,6.502,6.643,4450000.0
2005-01-13 18:15:00,6.628,6.728,6.507,6.687,4550000.0
2005-01-13 18:30:00,6.659,6.708,6.544,6.628,6400000.0
2005-01-13 18:45:00,6.579,6.719,6.541,6.653,4400000.0
2005-01-13 19:00:00,6.624,6.741,6.558,6.697,5300000.0
2005-01-13 19:15:00,6.638,6.736,6.562,6.665,3300000.0
2005-01-13 19:30:00,6.716,6.743,6.582,6.642,1700000.0
2005-01-13 19:45:00,6.606,6.771,6.56,6.618,2900000.0
2005-01-13 20:00:00,6.676,6.706,6.555,6.575,1850000.0
2005-01-13 20:15:00,6.634,6.741,6.563,6.648,3200000.0
2005-01-13 20:30:00,6.666,6.678,6.565,6.603,800000.0
2005-01-13 21:00:00,6.665,6.683,6.555,6.657,750000.0
2005-01-13 21:15:00,6.577,6.711,6.558,6.609,1450000.0
2005-01-13 21:30:00,6.576,6.707,6.576,6.59,700000.0
2005-01-13 21:45:00,6.675,6.675,6.583,6.619,200000.0
2005-01-13 22:00:00,6.631,6.699,6.576,6.634,500000.0
2005-01-13 22:15:00,6.697,6.697,6.603,6.639,400000.0
2005-01-13 22:30:00,6.618,6.695,6.603,6.639,350000.0
2005-01-13 22:45:00,6.683,6.683,6.574,6.61,700000.0
2005-01-13 23:00:00,6.679,6.716,6.583,6.659,900000.0
2005-01-13 23:15:00,6.663,6.727,6.636,6.719,400000.0
2005-01-13 23:30:00,6.685,6.685,6.593,6.629,200000.0
2005-01-13 23:45:00,6.673,6.673,6.573,6.613,200000.0
2005-01-14 00:00:00,6.74,6.76,6.55,6.619,400000.0
2005-01-14 00:15:00,6.685,6.685,6.593,6.629,200000.0
2005-01-14 00:30:00,6.685,6.685,6.593,6.629,200000.0
2005-01-14 00:45:00,6.677,6.724,6.576,6.677,500000.0
2005-01-14 01:00:00,6.697,6.697,6.603,6.639,400000.0
2005-01-14 01:15:00,6.675,6.675,6.583,6.619,200000.0
2005-01-14 01:30:00,6.663,6.663,6.563,6.603,200000.0
2005-01-14 02:00:00,6.656,6.656,6.555,6.594,200000.0
2005-01-14 02:15:00,6.629,6.74,6.566,6.665,900000.0
2005-01-14 02:45:00,6.634,6.714,6.573,6.63,350000.0
2005-01-14 03:00:00,6.708,6.708,6.559,6.663,1500000.0
2005-01-14 03:15:00,6.668,6.713,6.578,6.654,1750000.0
2005-01-14 03:30:00,6.599,6.749,6.555,6.608,1100000.0
2005-01-14 03:45:00,6.635,6.696,6.575,6.581,1250000.0
2005-01-14 04:00:00,6.654,6.666,6.553,6.593,1000000.0
2005-01-14 04:15:00,6.641,6.699,6.543,6.699,1050000.0
2005-01-14 04:30:00,6.654,6.722,6.549,6.634,1600000.0
2005-01-14 04:45:00,6.671,6.696,6.523,6.568,1750000.0
2005-01-14 05:00:00,6.563,6.672,6.47,6.631,2250000.0
2005-01-14 05:15:00,6.523,6.701,6.523,6.624,1450000.0
2005-01-14 05:30:00,6.624,6.656,6.516,6.516,1800000.0
2005-01-14 05:45:00,6.627,6.633,6.533,6.574,750000.0
2005-01-14 06:00:00,6.613,6.631,6.52,6.623,1000000.0
2005-01-14 06:15:00,6.605,6.672,6.506,6.616,2200000.0
2005-01-14 06:30:00,6.627,6.662,6.534,6.634,650000.0
2005-01-14 06:45:00,6.649,6.665,6.523,6.625,1950000.0
2005-01-14 07:00:00,6.618,6.707,6.534,6.66,2150000.0
2005-01-14 07:15:00,6.558,6.671,6.518,6.623,1650000.0
2005-01-14 07:30:00,6.627,6.674,6.539,6.59,1250000.0
2005-01-14 07:45:00,6.568,6.678,6.52,6.584,1650000.0
2005-01-14 08:00:00,6.609,6.697,6.516,6.589,4100000.0
2005-01-14 08:15:00,6.58,6.688,6.526,6.636,3000000.0
2005-01-14 08:30:00,6.554,6.648,6.496,6.628,2450000.0
2005-01-14 08:45:00,6.633,6.668,6.537,6.635,2200000.0
2005-01-14 09:00:00,6.593,6.709,6.501,6.668,2650000.0
2005-01-14 09:15:00,6.683,6.69,6.536,6.645,1350000.0
2005-01-14 09:30:00,6.619,6.694,6.533,6.67,2600000.0
2005-01-14 09:45:00,6.681,6.737,6.506,6.67,2100000.0
2005-01-14 10:00:00,6.638,6.71,6.526,6.58,1750000.0
2005-01-14 10:15:00,6.647,6.694,6.491,6.643,2550000.0
2005-01-14 10:30:00,6.579,6.742,6.453,6.621,6400000.0
2005-01-14 10:45:00,6.596,6.725,6.488,6.593,4150000.0
2005-01-14 11:00:00,6.554,6.687,6.463,6.616,4750000.0
2005-01-14 11:15:00,6.578,6.715,6.513,6.622,4450000.0
2005-01-14 11:30:00,6.608,6.678,6.497,6.64,1800000.0
2005-01-14 11:45:00,6.537,6.714,6.502,6.579,4450000.0
2005-01-14 12:00:00,6.629,6.669,6.493,6.614,2950000.0
2005-01-14 12:15:00,6.576,6.682,6.476,6.512,4300000.0
2005-01-14 12:30:00,6.508,6.663,6.493,6.64,1500000.0
2005-01-14 12:45:00,6.598,6.713,6.524,6.59,2600000.0
2005-01-14 13:00:00,6.555,6.735,6.518,6.584,3550000.0
2005-01-14 13:15:00,6.665,6.681,6.509,6.606,1350000.0
2005-01-14 13:30:00,6.668,6.704,6.486,6.645,3200000.0
2005-01-14 13:45:00,6.594,6.716,6.506,6.573,3300000.0
2005-01-14 14:00:00,6.579,6.634,6.489,6.536,1950000.0
2005-01-14 14:15:00,6.516,6.634,6.493,6.538,1650000.0
2005-01-14 14:30:00,6.626,6.633,6.496,6.608,1950000.0
2005-01-14 14:45:00,6.583,6.649,6.498,6.61,2500000.0
2005-01-14 15:00:00,6.513,6.679,6.513,6.61,1250000.0
2005-01-14 15:15:00,6.55,6.691,6.499,6.591,3100000.0
2005-01-14 15:30:00,6.59,6.664,6.445,6.601,5950000.0
2005-01-14 15:45:00,6.492,6.663,6.442,6.521,5850000.0
2005-01-14 16:00:00,6.559,6.616,6.414,6.523,6600000.0
2005-01-14 16:15:00,6.566,6.63,6.42,6.581,5950000.0
2005-01-14 16:30:00,6.477,6.651,6.431,6.496,5000000.0
2005-01-14 16:45:00,6.473,6.643,6.447,6.508,4850000.0
2005-01-14 17:00:00,6.527,6.65,6.473,6.586,4300000.0
2005-01-14 17:15:00,6.504,6.688,6.486,6.513,3450000.0
2005-01-14 17:30:00,6.489,6.65,6.461,6.561,3200000.0
2005-01-14 17:45:00,6.49,6.61,6.437,6.573,5350000.0
2005-01-14 18:00:00,6.492,6.629,6.428,6.569,4350000.0
2005-01-14 18:15:00,6.584,6.614,6.407,6.581,4700000.0
2005-01-14 18:30:00,6.566,6.64,6.452,6.521,4150000.0
2005-01-14 18:45:00,6.499,6.626,6.454,6.512,4600000.0
2005-01-14 19:00:00,6.489,6.601,6.41,6.446,2650000.0
2005-01-14 19:15:00,6.438,6.561,6.398,6.469,950000.0
2005-01-14 19:30:00,6.513,6.525,6.414,6.469,600000.0
2005-01-14 19:45:00,6.515,6.515,6.415,6.454,200000.0
2005-01-14 20:00:00,6.526,6.536,6.442,6.492,400000.0
2005-01-14 20:15:00,6.535,6.554,6.417,6.528,900000.0
2005-01-14 20:30:00,6.526,6.526,6.425,6.464,200000.0
2005-01-14 20:45:00,6.516,6.548,6.416,6.548,600000.0
2005-01-14 21:00:00,6.535,6.535,6.433,6.469,600000.0
2005-01-14 21:15:00,6.515,6.545,6.414,6.53,500000.0
2005-01-14 21:30:00,6.525,6.526,6.421,6.518,550000.0
2005-01-14 21:45:00,6.495,6.564,6.433,6.469,600000.0
2005-01-14 22:00:00,6.525,6.533,6.433,6.483,400000.0
2005-01-14 22:15:00,6.459,6.61,6.421,6.469,1150000.0
2005-01-14 22:30:00,6.533,6.538,6.443,6.479,650000.0
2005-01-14 22:45:00,6.535,6.535,6.426,6.465,400000.0
2005-01-14 23:00:00,6.525,6.525,6.433,6.433,500000.0
2005-01-14 23:15:00,6.525,6.561,6.433,6.507,1400000.0
2005-01-14 23:30:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 23:45:00,6.51,6.525,6.433,6.469,400000.0
2005-01-17 00:00:00,6.57,6.64,6.56,6.6,200000.0
2005-01-17 00:30:00,6.526,6.526,6.425,6.525,300000.0
2005-01-17 01:00:00,6.525,6.525,6.433,6.469,200000.0
2005-01-17 01:45:00,6.525,6.525,6.433,6.469,200000.0
2005-01-17 02:00:00,6.525,6.525,6.398,6.5,1150000.0
2005-01-17 02:15:00,6.534,6.559,6.422,6.497,1050000.0
2005-01-17 02:30:00,6.471,6.539,6.372,6.404,1400000.0
2005-01-17 02:45:00,6.364,6.554,6.364,6.519,1450000.0
2005-01-17 03:00:00,6.547,6.547,6.413,6.458,1300000.0
2005-01-17 03:15:00,6.536,6.543,6.404,6.487,1900000.0
2005-01-17 03:30:00,6.525,6.544,6.373,6.429,2850000.0
2005-01-17 03:45:00,6.479,6.538,6.416,6.508,2000000.0
2005-01-17 04:00:00,6.513,6.515,6.413,6.459,1200000.0
2005-01-17 04:15:00,6.518,6.545,6.388,6.418,1150000.0
2005-01-17 04:30:00,6.468,6.529,6.381,6.472,1050000.0
2005-01-17 04:45:00,6.511,6.553,6.411,6.417,1650000.0
2005-01-17 05:00:00,6.469,6.517,6.423,6.459,500000.0
2005-01-17 05:15:00,6.515,6.56,6.411,6.542,1700000.0
2005-01-17 05:30:00,6.544,6.554,6.389,6.389,1550000.0
2005-01-17 05:45:00,6.479,6.539,6.414,6.464,2100000.0
2005-01-17 06:00:00,6.487,6.544,6.394,6.459,2550000.0
2005-01-17 06:15:00,6.514,6.563,6.402,6.515,2900000.0
2005-01-17 06:30:00,6.504,6.62,6.401,6.46,3350000.0
2005-01-17 06:45:00,6.529,6.554,6.403,6.553,3000000.0
2005-01-17 07:00:00,6.476,6.566,6.432,6.508,3050000.0
2005-01-17 07:15:00,6.502,6.548,6.41,6.518,1850000.0
2005-01-17 07:30:00,6.44,6.582,6.392,6.558,4000000.0
2005-01-17 07:45:00,6.428,6.585,6.393,6.494,3100000.0
2005-01-17 08:00:00,6.448,6.609,6.411,6.486,5800000.0
2005-01-17 08:15:00,6.501,6.604,6.399,6.516,3950000.0
2005-01-17 08:30:00,6.524,6.59,6.391,6.528,4700000.0
2005-01-17 08:45:00,6.533,6.58,6.394,6.5,3300000.0
2005-01-17 09:00:00,6.404,6.562,6.404,6.456,3100000.0
2005-01-17 09:15:00,6.553,6.566,6.427,6.541,3300000.0
2005-01-17 09:30:00,6.513,6.558,6.413,6.468,1550000.0
2005-01-17 09:45:00,6.48,6.567,6.417,6.494,4050000.0
2005-01-17 10:00:00,6.506,6.559,6.41,6.523,850000.0
2005-01-17 10:15:00,6.563,6.563,6.434,6.508,350000.0
2005-01-17 10:30:00,6.523,6.567,6.418,6.533,1100000.0
2005-01-17 10:45:00,6.537,6.591,6.417,6.477,1850000.0
2005-01-17 11:00:00,6.526,6.549,6.418,6.516,350000.0
2005-01-17 11:15:00,6.463,6.537,6.438,6.537,500000.0
2005-01-17 12:00:00,6.55,6.584,6.386,6.481,2000000.0
2005-01-17 12:15:00,6.48,6.55,6.418,6.442,450000.0
2005-01-17 12:30:00,6.425,6.627,6.416,6.465,1350000.0
2005-01-17 12:45:00,6.491,6.583,6.394,6.478,1850000.0
2005-01-17 13:00:00,6.513,6.584,6.388,6.485,1350000.0
2005-01-17 13:15:00,6.379,6.583,6.379,6.583,1900000.0
2005-01-17 13:30:00,6.543,6.577,6.459,6.541,700000.0
2005-01-17 13:45:00,6.507,6.543,6.435,6.493,600000.0
2005-01-17 14:00:00,6.559,6.59,6.413,6.496,2000000.0
2005-01-17 14:15:00,6.471,6.584,6.444,6.539,1950000.0
2005-01-17 14:30:00,6.49,6.583,6.443,6.542,2950000.0
2005-01-17 14:45:00,6.583,6.609,6.431,6.556,1550000.0
2005-01-17 15:00:00,6.485,6.623,6.426,6.451,2900000.0
2005-01-17 15:15:00,6.429,6.546,6.425,6.469,1150000.0
2005-01-17 15:30:00,6.472,6.592,6.423,6.432,2550000.0
2005-01-17 15:45:00,6.545,6.63,6.419,6.558,1750000.0
2005-01-17 16:00:00,6.452,6.568,6.441,6.568,350000.0
2005-01-17 16:30:00,6.559,6.569,6.41,6.56,1450000.0
2005-01-17 16:45:00,6.447,6.548,6.447,6.488,400000.0
2005-01-17 17:00:00,6.534,6.586,6.469,6.52,500000.0
2005-01-17 17:15:00,6.525,6.564,6.433,6.564,950000.0
2005-01-17 17:30:00,6.478,6.61,6.422,6.507,1400000.0
2005-01-17 17:45:00,6.54,6.554,6.474,6.518,450000.0
2005-01-17 18:00:00,6.545,6.545,6.453,6.489,200000.0
2005-01-17 18:30:00,6.568,6.588,6.491,6.566,400000.0
2005-01-17 18:45:00,6.547,6.594,6.43,6.585,1500000.0
2005-01-17 19:45:00,6.563,6.563,6.48,6.513,200000.0
2005-01-17 21:30:00,6.566,6.566,6.461,6.558,150000.0
2005-01-17 22:00:00,6.565,6.565,6.473,6.509,200000.0
2005-01-17 22:15:00,6.565,6.565,6.472,6.531,250000.0
2005-01-17 23:00:00,6.568,6.59,6.477,6.477,350000.0
2005-01-17 23:30:00,6.536,6.536,6.435,6.474,200000.0
2005-01-18 00:00:00,6.59,6.67,6.433,6.469,400000.0
2005-01-18 00:15:00,6.537,6.537,6.453,6.511,300000.0
2005-01-18 00:30:00,6.535,6.535,6.451,6.484,200000.0
2005-01-18 01:00:00,6.526,6.526,6.426,6.465,200000.0
2005-01-18 01:45:00,6.515,6.515,6.41,6.447,200000.0
2005-01-18 02:00:00,6.505,6.533,6.413,6.501,850000.0
2005-01-18 02:15:00,6.551,6.594,6.4,6.531,1150000.0
2005-01-18 02:30:00,6.433,6.55,6.433,6.484,850000.0
2005-01-18 02:45:00,6.52,6.538,6.411,6.473,950000.0
2005-01-18 03:00:00,6.54,6.59,6.423,6.541,1250000.0
2005-01-18 03:15:00,6.546,6.553,6.414,6.434,2500000.0
2005-01-18 03:30:00,6.441,6.518,6.434,6.501,550000.0
2005-01-18 03:45:00,6.493,6.568,6.395,6.521,1900000.0
2005-01-18 04:00:00,6.515,6.525,6.414,6.459,900000.0
2005-01-18 04:15:00,6.52,6.56,6.402,6.422,1750000.0
2005-01-18 04:30:00,6.504,6.525,6.405,6.481,800000.0
2005-01-18 04:45:00,6.515,6.542,6.413,6.509,800000.0
2005-01-18 05:00:00,6.473,6.55,6.403,6.548,1700000.0
2005-01-18 05:15:00,6.42,6.52,6.405,6.513,750000.0
2005-01-18 05:30:00,6.514,6.558,6.423,6.558,1250000.0
2005-01-18 05:45:00,6.497,6.541,6.411,6.454,1500000.0
2005-01-18 06:00:00,6.554,6.561,6.41,6.465,1450000.0
2005-01-18 06:15:00,6.515,6.536,6.423,6.459,1350000.0
2005-01-18 06:30:00,6.413,6.534,6.383,6.513,1200000.0
2005-01-18 06:45:00,6.503,6.515,6.403,6.459,500000.0
2005-01-18 07:00:00,6.45,6.516,6.445,6.445,300000.0
2005-01-18 07:15:00,6.438,6.543,6.402,6.469,2650000.0
2005-01-18 07:30:00,6.517,6.594,6.409,6.411,1700000.0
2005-01-18 07:45:00,6.505,6.528,6.423,6.448,950000.0
2005-01-18 08:00:00,6.512,6.558,6.363,6.501,3750000.0
2005-01-18 08:15:00,6.429,6.599,6.406,6.513,3600000.0
2005-01-18 08:30:00,6.477,6.554,6.413,6.511,2350000.0
2005-01-18 08:45:00,6.533,6.56,6.411,6.504,2000000.0
2005-01-18 09:00:00,6.497,6.555,6.395,6.549,3150000.0
2005-01-18 09:15:00,6.47,6.553,6.393,6.525,3350000.0
2005-01-18 09:30:00,6.452,6.554,6.4,6.46,4100000.0
2005-01-18 09:45:00,6.499,6.548,6.393,6.527,3500000.0
2005-01-18 10:00:00,6.504,6.534,6.375,6.51,3350000.0
2005-01-18 10:15:00,6.461,6.534,6.386,6.428,1850000.0
2005-01-18 10:30:00,6.385,6.579,6.383,6.502,2750000.0
2005-01-18 10:45:00,6.498,6.546,6.387,6.496,2600000.0
2005-01-18 11:00:00,6.47,6.528,6.379,6.521,2200000.0
2005-01-18 11:15:00,6.515,6.588,6.403,6.538,3200000.0
2005-01-18 11:30:00,6.484,6.526,6.378,6.526,1200000.0
2005-01-18 11:45:00,6.481,6.501,6.38,6.447,350000.0
2005-01-18 12:00:00,6.524,6.577,6.395,6.491,2050000.0
2005-01-18 12:15:00,6.47,6.564,6.381,6.428,3450000.0
2005-01-18 12:30:00,6.471,6.593,6.42,6.458,2450000.0
2005-01-18 12:45:00,6.47,6.573,6.402,6.421,2200000.0
2005-01-18 13:00:00,6.436,6.59,6.431,6.465,850000.0
2005-01-18 13:15:00,6.481,6.574,6.409,6.461,1600000.0
2005-01-18 13:30:00,6.475,6.594,6.428,6.483,1950000.0
2005-01-18 13:45:00,6.428,6.574,6.428,6.574,1550000.0
2005-01-18 14:00:00,6.522,6.578,6.41,6.443,1400000.0
2005-01-18 14:15:00,6.385,6.574,6.385,6.509,3050000.0
2005-01-18 14:30:00,6.49,6.584,6.396,6.532,2650000.0
2005-01-18 14:45:00,6.521,6.646,6.446,6.577,3050000.0
2005-01-18 15:00:00,6.444,6.616,6.435,6.489,2800000.0
2005-01-18 15:15:00,6.534,6.598,6.442,6.463,2800000.0
2005-01-18 15:30:00,6.54,6.615,6.431,6.568,6100000.0
2005-01-18 15:45:00,6.576,6.64,6.411,6.528,6150000.0
2005-01-18 16:00:00,6.554,6.668,6.442,6.48,2800000.0
2005-01-18 20:00:00,6.519,6.519,6.519,6.519,50000.0
2005-01-18 20:45:00,6.556,6.556,6.456,6.494,200000.0
2005-01-18 21:00:00,6.563,6.563,6.48,6.513,200000.0
2005-01-18 21:15:00,6.487,6.617,6.457,6.583,1550000.0
2005-01-18 21:30:00,6.511,6.618,6.448,6.537,2400000.0
2005-01-18 21:45:00,6.555,6.624,6.487,6.525,1750000.0
2005-01-18 22:00:00,6.584,6.632,6.468,6.523,1800000.0
2005-01-18 22:15:00,6.581,6.62,6.482,6.562,3050000.0
2005-01-18 22:30:00,6.575,6.575,6.483,6.519,200000.0
2005-01-18 22:45:00,6.567,6.567,6.466,6.505,200000.0
2005-01-18 23:00:00,6.575,6.575,6.483,6.519,200000.0
2005-01-18 23:15:00,6.565,6.614,6.464,6.581,1200000.0
2005-01-18 23:30:00,6.579,6.607,6.5,6.554,1150000.0
2005-01-18 23:45:00,6.551,6.565,6.464,6.509,500000.0
2005-01-19 00:00:00,6.63,6.74,6.491,6.575,500000.0
2005-01-19 00:15:00,6.575,6.575,6.483,6.519,400000.0
2005-01-19 01:00:00,6.575,6.575,6.483,6.519,200000.0
2005-01-19 01:15:00,6.575,6.575,6.483,6.519,200000.0
2005-01-19 01:30:00,6.573,6.578,6.528,6.528,150000.0
2005-01-19 01:45:00,6.585,6.585,6.469,6.507,400000.0
2005-01-19 02:00:00,6.551,6.59,6.446,6.545,1250000.0
2005-01-19 02:15:00,6.522,6.603,6.453,6.531,1350000.0
2005-01-19 02:30:00,6.474,6.618,6.455,6.574,1150000.0
2005-01-19 02:45:00,6.594,6.594,6.511,6.543,200000.0
2005-01-19 03:00:00,6.583,6.586,6.472,6.513,600000.0
2005-01-19 03:15:00,6.572,6.659,6.462,6.487,2050000.0
2005-01-19 03:30:00,6.584,6.631,6.47,6.552,1750000.0
2005-01-19 03:45:00,6.525,6.594,6.448,6.538,2100000.0
2005-01-19 04:00:00,6.505,6.619,6.413,6.619,1100000.0
2005-01-19 04:15:00,6.567,6.585,6.493,6.566,650000.0
2005-01-19 04:30:00,6.585,6.617,6.466,6.544,2150000.0
2005-01-19 04:45:00,6.563,6.61,6.42,6.498,1300000.0
2005-01-19 05:00:00,6.565,6.597,6.473,6.523,850000.0
2005-01-19 05:15:00,6.555,6.618,6.463,6.505,1400000.0
2005-01-19 05:30:00,6.579,6.601,6.456,6.506,1150000.0
2005-01-19 05:45:00,6.552,6.601,6.453,6.559,2200000.0
2005-01-19 06:00:00,6.543,6.615,6.467,6.581,1250000.0
2005-01-19 06:15:00,6.588,6.621,6.47,6.507,1750000.0
2005-01-19 06:30:00,6.573,6.623,6.456,6.582,1150000.0
2005-01-19 06:45:00,6.585,6.617,6.493,6.579,1300000.0
2005-01-19 07:00:00,6.587,6.624,6.456,6.456,1400000.0
2005-01-19 07:15:00,6.568,6.612,6.47,6.563,1600000.0
2005-01-19 07:30:00,6.572,6.612,6.434,6.52,3550000.0
2005-01-19 07:45:00,6.499,6.622,6.45,6.547,2100000.0
2005-01-19 08:00:00,6.505,6.658,6.466,6.597,2300000.0
2005-01-19 08:15:00,6.504,6.652,6.477,6.583,3900000.0
2005-01-19 08:30:00,6.581,6.615,6.46,6.538,3950000.0
2005-01-19 08:45:00,6.619,6.673,6.469,6.576,3200000.0
2005-01-19 09:00:00,6.576,6.632,6.39,6.509,4900000.0
2005-01-19 09:15:00,6.529,6.625,6.455,6.561,4200000.0
2005-01-19 09:30:00,6.481,6.623,6.409,6.52,3850000.0
2005-01-19 09:45:00,6.45,6.633,6.425,6.607,4650000.0
2005-01-19 10:00:00,6.584,6.61,6.455,6.607,2550000.0
2005-01-19 10:15:00,6.637,6.646,6.47,6.614,6150000.0
2005-01-19 10:30:00,6.558,6.672,6.497,6.635,6850000.0
2005-01-19 10:45:00,6.614,6.709,6.463,6.528,7300000.0
2005-01-19 11:00:00,6.578,6.664,6.447,6.643,2950000.0
2005-01-19 11:15:00,6.538,6.657,6.458,6.617,3050000.0
2005-01-19 11:30:00,6.643,6.653,6.498,6.616,2350000.0
2005-01-19 11:45:00,6.611,6.659,6.494,6.619,3500000.0
2005-01-19 12:00:00,6.636,6.659,6.511,6.603,2050000.0
2005-01-19 12:15:00,6.576,6.65,6.489,6.573,900000.0
2005-01-19 12:30:00,6.517,6.654,6.494,6.526,1950000.0
2005-01-19 12:45:00,6.536,6.661,6.536,6.599,950000.0
2005-01-19 13:00:00,6.507,6.664,6.495,6.618,3150000.0
2005-01-19 13:15:00,6.617,6.665,6.493,6.628,3400000.0
2005-01-19 13:30:00,6.617,6.638,6.496,6.617,1000000.0
2005-01-19 13:45:00,6.541,6.661,6.486,6.486,3000000.0
2005-01-19 14:00:00,6.547,6.678,6.488,6.576,3950000.0
2005-01-19 14:15:00,6.536,6.701,6.476,6.639,4950000.0
2005-01-19 14:30:00,6.589,6.68,6.472,6.657,5450000.0
2005-01-19 14:45:00,6.613,6.664,6.527,6.597,1950000.0
2005-01-19 15:00:00,6.65,6.699,6.562,6.562,450000.0
2005-01-19 15:15:00,6.608,6.675,6.539,6.543,3700000.0
2005-01-19 15:30:00,6.61,6.694,6.485,6.654,6300000.0
2005-01-19 15:45:00,6.66,6.731,6.479,6.585,6200000.0
2005-01-19 16:00:00,6.651,6.736,6.492,6.625,6900000.0
2005-01-19 16:15:00,6.659,6.736,6.525,6.557,6150000.0
2005-01-19 16:30:00,6.542,6.686,6.504,6.536,5200000.0
2005-01-19 16:45:00,6.536,6.676,6.512,6.551,5700000.0
2005-01-19 17:00:00,6.658,6.675,6.475,6.617,5950000.0
2005-01-19 17:15:00,6.518,6.666,6.494,6.649,5350000.0
2005-01-19 17:30:00,6.539,6.72,6.468,6.603,6300000.0
2005-01-19 17:45:00,6.551,6.659,6.497,6.643,5800000.0
2005-01-19 18:00:00,6.583,6.633,6.456,6.597,5600000.0
2005-01-19 18:15:00,6.486,6.66,6.445,6.631,4700000.0
2005-01-19 18:30:00,6.594,6.633,6.467,6.61,5100000.0
2005-01-19 18:45:00,6.481,6.627,6.46,6.564,3550000.0
2005-01-19 19:00:00,6.544,6.633,6.451,6.569,5200000.0
2005-01-19 19:15:00,6.51,6.625,6.399,6.582,3400000.0
2005-01-19 19:30:00,6.569,6.609,6.433,6.475,4200000.0
2005-01-19 19:45:00,6.575,6.625,6.44,6.446,2500000.0
2005-01-19 20:00:00,6.488,6.617,6.431,6.55,2700000.0
2005-01-19 20:15:00,6.531,6.588,6.406,6.533,2800000.0
2005-01-19 20:30:00,6.544,6.576,6.453,6.568,1250000.0
2005-01-19 20:45:00,6.537,6.537,6.436,6.475,200000.0
2005-01-19 21:00:00,6.528,6.572,6.453,6.49,1200000.0
2005-01-19 21:15:00,6.505,6.563,6.357,6.483,1150000.0
2005-01-19 21:30:00,6.546,6.556,6.434,6.456,1100000.0
2005-01-19 22:00:00,6.545,6.563,6.453,6.549,600000.0
2005-01-19 22:15:00,6.538,6.564,6.448,6.531,400000.0
2005-01-19 22:45:00,6.531,6.544,6.444,6.483,300000.0
2005-01-19 23:00:00,6.533,6.545,6.433,6.489,500000.0
2005-01-19 23:15:00,6.523,6.574,6.462,6.494,650000.0
2005-01-19 23:30:00,6.527,6.583,6.473,6.505,550000.0
2005-01-19 23:45:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 00:00:00,6.58,6.63,6.44,6.548,650000.0
2005-01-20 00:15:00,6.536,6.604,6.474,6.52,600000.0
2005-01-20 00:30:00,6.534,6.534,6.451,6.483,200000.0
2005-01-20 01:00:00,6.544,6.544,6.461,6.493,200000.0
2005-01-20 01:30:00,6.456,6.574,6.432,6.524,400000.0
2005-01-20 01:45:00,6.526,6.526,6.425,6.465,200000.0
2005-01-20 02:00:00,6.535,6.556,6.43,6.534,1150000.0
2005-01-20 02:15:00,6.524,6.553,6.419,6.471,700000.0
2005-01-20 02:30:00,6.458,6.575,6.434,6.489,400000.0
2005-01-20 02:45:00,6.508,6.592,6.464,6.51,350000.0
2005-01-20 03:00:00,6.545,6.576,6.435,6.555,2450000.0
2005-01-20 03:15:00,6.576,6.588,6.449,6.5,1450000.0
2005-01-20 03:30:00,6.471,6.577,6.463,6.499,900000.0
2005-01-20 03:45:00,6.594,6.594,6.442,6.543,1550000.0
2005-01-20 04:00:00,6.555,6.627,6.434,6.574,1600000.0
2005-01-20 04:15:00,6.559,6.592,6.438,6.461,1450000.0
2005-01-20 04:30:00,6.535,6.547,6.443,6.535,650000.0
2005-01-20 04:45:00,6.544,6.566,6.453,6.471,1300000.0
2005-01-20 05:00:00,6.545,6.584,6.443,6.576,1450000.0
2005-01-20 05:15:00,6.545,6.589,6.453,6.541,1100000.0
2005-01-20 05:30:00,6.542,6.584,6.453,6.457,1100000.0
2005-01-20 05:45:00,6.54,6.566,6.438,6.489,2450000.0
2005-01-20 06:00:00,6.531,6.586,6.423,6.443,1250000.0
2005-01-20 06:15:00,6.513,6.589,6.446,6.493,1300000.0
2005-01-20 06:30:00,6.549,6.574,6.431,6.49,2050000.0
2005-01-20 06:45:00,6.571,6.578,6.443,6.541,1200000.0
2005-01-20 07:00:00,6.533,6.587,6.432,6.47,1800000.0
2005-01-20 07:15:00,6.531,6.566,6.434,6.529,1600000.0
2005-01-20 07:30:00,6.532,6.608,6.407,6.49,2950000.0
2005-01-20 07:45:00,6.459,6.615,6.409,6.48,3050000.0
2005-01-20 08:00:00,6.546,6.583,6.421,6.539,3500000.0
2005-01-20 08:15:00,6.431,6.609,6.417,6.549,4750000.0
2005-01-20 08:30:00,6.498,6.593,6.42,6.502,3600000.0
2005-01-20 08:45:00,6.566,6.615,6.408,6.526,4200000.0
2005-01-20 09:00:00,6.529,6.613,6.409,6.52,4550000.0
2005-01-20 09:15:00,6.517,6.647,6.429,6.58,4150000.0
2005-01-20 09:30:00,6.502,6.598,6.422,6.513,5000000.0
2005-01-20 09:45:00,6.505,6.602,6.43,6.567,3700000.0
2005-01-20 10:00:00,6.544,6.6,6.427,6.445,3550000.0
2005-01-20 10:15:00,6.563,6.59,6.423,6.571,5300000.0
2005-01-20 10:30:00,6.502,6.592,6.407,6.466,4900000.0
2005-01-20 10:45:00,6.506,6.611,6.431,6.579,1650000.0
2005-01-20 11:00:00,6.443,6.581,6.443,6.545,1700000.0
2005-01-20 11:15:00,6.41,6.611,6.376,6.518,4800000.0
2005-01-20 11:30:00,6.514,6.562,6.346,6.457,5950000.0
2005-01-20 11:45:00,6.397,6.557,6.34,6.542,4650000.0
2005-01-20 12:00:00,6.481,6.519,6.349,6.411,3750000.0
2005-01-20 12:15:00,6.438,6.518,6.351,6.436,4150000.0
2005-01-20 12:30:00,6.479,6.556,6.341,6.498,3200000.0
2005-01-20 12:45:00,6.423,6.593,6.343,6.497,4950000.0
2005-01-20 13:00:00,6.406,6.535,6.348,6.51,3550000.0
2005-01-20 13:15:00,6.42,6.55,6.332,6.466,4350000.0
2005-01-20 13:30:00,6.359,6.537,6.359,6.428,3200000.0
2005-01-20 13:45:00,6.43,6.53,6.311,6.484,3100000.0
2005-01-20 14:00:00,6.459,6.531,6.326,6.406,5400000.0
2005-01-20 14:15:00,6.351,6.494,6.339,6.453,2550000.0
2005-01-20 14:30:00,6.417,6.511,6.317,6.444,3250000.0
2005-01-20 14:45:00,6.453,6.554,6.371,6.457,4300000.0
2005-01-20 15:00:00,6.385,6.538,6.332,6.434,2250000.0
2005-01-20 15:15:00,6.369,6.53,6.348,6.463,4600000.0
2005-01-20 15:30:00,6.461,6.534,6.32,6.481,6400000.0
2005-01-20 15:45:00,6.479,6.503,6.303,6.35,6650000.0
2005-01-20 16:00:00,6.391,6.48,6.266,6.382,6600000.0
2005-01-20 16:15:00,6.452,6.524,6.321,6.484,6100000.0
2005-01-20 16:30:00,6.398,6.52,6.326,6.374,6050000.0
2005-01-20 16:45:00,6.347,6.546,6.339,6.432,6200000.0
2005-01-20 17:00:00,6.497,6.593,6.387,6.485,6300000.0
2005-01-20 17:15:00,6.388,6.535,6.348,6.483,4600000.0
2005-01-20 17:30:00,6.4,6.579,6.347,6.484,5150000.0
2005-01-20 17:45:00,6.422,6.535,6.365,6.502,5050000.0
2005-01-20 18:00:00,6.443,6.525,6.359,6.503,3150000.0
2005-01-20 18:15:00,6.472,6.518,6.365,6.501,3100000.0
2005-01-20 18:30:00,6.433,6.536,6.353,6.457,4050000.0
2005-01-20 18:45:00,6.42,6.559,6.358,6.46,3050000.0
2005-01-20 19:00:00,6.467,6.564,6.356,6.477,4050000.0
2005-01-20 19:15:00,6.451,6.576,6.362,6.44,2950000.0
2005-01-20 19:30:00,6.483,6.535,6.36,6.453,1850000.0
2005-01-20 19:45:00,6.436,6.521,6.373,6.479,2800000.0
2005-01-20 20:00:00,6.409,6.547,6.369,6.433,3750000.0
2005-01-20 20:15:00,6.454,6.53,6.368,6.49,2250000.0
2005-01-20 20:30:00,6.486,6.5,6.383,6.419,800000.0
2005-01-20 20:45:00,6.475,6.475,6.383,6.419,200000.0
2005-01-20 21:00:00,6.486,6.486,6.398,6.485,400000.0
2005-01-20 21:15:00,6.44,6.511,6.385,6.418,250000.0
2005-01-20 21:45:00,6.469,6.469,6.445,6.445,100000.0
2005-01-20 22:15:00,6.393,6.478,6.381,6.419,450000.0
2005-01-20 22:30:00,6.475,6.475,6.383,6.419,400000.0
2005-01-20 22:45:00,6.512,6.517,6.387,6.419,800000.0
2005-01-20 23:00:00,6.476,6.511,6.399,6.482,400000.0
2005-01-20 23:15:00,6.487,6.505,6.386,6.425,500000.0
2005-01-20 23:30:00,6.495,6.495,6.403,6.439,200000.0
2005-01-20 23:45:00,6.507,6.507,6.389,6.426,400000.0
2005-01-21 00:00:00,6.55,6.86,6.373,6.413,400000.0
2005-01-21 00:15:00,6.414,6.498,6.414,6.498,250000.0
2005-01-21 00:45:00,6.495,6.495,6.403,6.439,200000.0
2005-01-21 01:00:00,6.483,6.483,6.384,6.423,200000.0
2005-01-21 01:30:00,6.475,6.512,6.361,6.467,600000.0
2005-01-21 02:15:00,6.456,6.514,6.387,6.467,500000.0
2005-01-21 02:30:00,6.474,6.474,6.404,6.404,200000.0
2005-01-21 02:45:00,6.413,6.519,6.374,6.414,450000.0
2005-01-21 03:00:00,6.515,6.515,6.373,6.413,1550000.0
2005-01-21 03:15:00,6.516,6.53,6.377,6.466,2000000.0
2005-01-21 03:30:00,6.491,6.513,6.383,6.419,1450000.0
2005-01-21 03:45:00,6.475,6.493,6.373,6.456,1550000.0
2005-01-21 04:00:00,6.475,6.475,6.383,6.457,950000.0
2005-01-21 04:15:00,6.457,6.512,6.383,6.475,1150000.0
2005-01-21 04:30:00,6.433,6.476,6.374,6.414,1100000.0
2005-01-21 04:45:00,6.475,6.486,6.373,6.429,550000.0
2005-01-21 05:00:00,6.425,6.514,6.373,6.506,1000000.0
2005-01-21 05:15:00,6.475,6.475,6.383,6.46,300000.0
2005-01-21 05:30:00,6.474,6.508,6.373,6.508,1000000.0
2005-01-21 05:45:00,6.428,6.491,6.388,6.425,650000.0
2005-01-21 06:00:00,6.481,6.485,6.379,6.401,600000.0
2005-01-21 06:15:00,6.426,6.52,6.374,6.374,1100000.0
2005-01-21 06:30:00,6.388,6.505,6.364,6.429,1550000.0
2005-01-21 06:45:00,6.463,6.463,6.363,6.403,200000.0
2005-01-21 07:00:00,6.477,6.516,6.389,6.389,700000.0
2005-01-21 07:15:00,6.513,6.513,6.454,6.488,200000.0
2005-01-21 07:30:00,6.468,6.513,6.373,6.375,1850000.0
2005-01-21 07:45:00,6.408,6.512,6.371,6.433,1900000.0
2005-01-21 08:00:00,6.494,6.521,6.371,6.39,1650000.0
2005-01-21 08:15:00,6.357,6.531,6.357,6.497,1600000.0
2005-01-21 08:30:00,6.493,6.566,6.347,6.451,3300000.0
2005-01-21 08:45:00,6.398,6.532,6.373,6.484,1400000.0
2005-01-21 09:00:00,6.462,6.545,6.384,6.413,1750000.0
2005-01-21 09:15:00,6.424,6.542,6.397,6.511,3300000.0
2005-01-21 09:30:00,6.494,6.547,6.378,6.45,3050000.0
2005-01-21 09:45:00,6.39,6.568,6.381,6.512,3700000.0
2005-01-21 10:15:00,6.493,6.539,6.407,6.461,800000.0
2005-01-21 10:30:00,6.48,6.546,6.38,6.491,4950000.0
2005-01-21 10:45:00,6.488,6.574,6.388,6.416,3050000.0
2005-01-21 11:00:00,6.474,6.576,6.376,6.543,4250000.0
2005-01-21 11:15:00,6.537,6.569,6.424,6.433,1450000.0
2005-01-21 11:30:00,6.509,6.542,6.378,6.505,2100000.0
2005-01-21 11:45:00,6.493,6.624,6.409,6.51,4700000.0
2005-01-21 12:00:00,6.578,6.62,6.42,6.486,4550000.0
2005-01-21 12:15:00,6.45,6.657,6.38,6.478,3450000.0
2005-01-21 12:30:00,6.45,6.611,6.425,6.456,5050000.0
2005-01-21 12:45:00,6.501,6.593,6.393,6.559,3200000.0
2005-01-21 13:00:00,6.475,6.614,6.428,6.556,3000000.0
2005-01-21 13:15:00,6.493,6.577,6.436,6.536,1650000.0
2005-01-21 13:30:00,6.566,6.615,6.433,6.509,1950000.0
2005-01-21 13:45:00,6.464,6.588,6.428,6.554,3900000.0
2005-01-21 14:00:00,6.531,6.563,6.409,6.437,2750000.0
2005-01-21 14:15:00,6.42,6.556,6.393,6.556,1350000.0
2005-01-21 14:30:00,6.533,6.567,6.392,6.436,1750000.0
2005-01-21 14:45:00,6.575,6.635,6.396,6.557,2050000.0
2005-01-21 15:00:00,6.481,6.563,6.433,6.452,550000.0
2005-01-21 15:15:00,6.536,6.593,6.434,6.5,1650000.0
2005-01-21 15:30:00,6.53,6.598,6.41,6.568,3950000.0
2005-01-21 15:45:00,6.576,6.627,6.408,6.513,6650000.0
2005-01-21 16:00:00,6.563,6.631,6.41,6.527,6900000.0
2005-01-21 16:15:00,6.593,6.644,6.41,6.517,6100000.0
2005-01-21 16:30:00,6.484,6.648,6.443,6.506,6300000.0
2005-01-21 16:45:00,6.515,6.662,6.458,6.532,6150000.0
2005-01-21 17:00:00,6.623,6.683,6.477,6.597,6300000.0
2005-01-21 17:15:00,6.522,6.662,6.473,6.629,5400000.0
2005-01-21 17:30:00,6.499,6.706,6.493,6.616,6600000.0
2005-01-21 17:45:00,6.527,6.668,6.47,6.61,6050000.0
2005-01-21 18:00:00,6.55,6.673,6.469,6.624,5600000.0
2005-01-21 18:15:00,6.618,6.703,6.521,6.67,5350000.0
2005-01-21 18:30:00,6.646,6.715,6.52,6.606,6400000.0
2005-01-21 18:45:00,6.584,6.771,6.556,6.692,5350000.0
2005-01-21 19:00:00,6.679,6.781,6.573,6.719,5400000.0
2005-01-21 19:15:00,6.669,6.773,6.618,6.757,3750000.0
2005-01-21 19:30:00,6.765,6.787,6.607,6.769,4450000.0
2005-01-21 19:45:00,6.731,6.836,6.609,6.68,5850000.0
2005-01-21 20:00:00,6.672,6.814,6.605,6.675,3650000.0
2005-01-21 20:15:00,6.716,6.748,6.599,6.682,2100000.0
2005-01-21 20:30:00,6.737,6.737,6.623,6.663,600000.0
2005-01-21 20:45:00,6.667,6.727,6.667,6.688,250000.0
2005-01-21 21:00:00,6.715,6.715,6.623,6.659,200000.0
2005-01-21 21:15:00,6.603,6.728,6.562,6.716,750000.0
2005-01-21 21:45:00,6.695,6.764,6.625,6.707,850000.0
2005-01-21 23:15:00,6.729,6.729,6.65,6.717,300000.0
2005-01-21 23:45:00,6.717,6.725,6.626,6.664,300000.0
2005-01-24 00:00:00,6.79,6.89,6.76,6.82,200000.0
2005-01-24 01:00:00,6.735,6.735,6.643,6.679,200000.0
2005-01-24 01:15:00,6.726,6.726,6.626,6.665,200000.0
2005-01-24 01:30:00,6.735,6.735,6.651,6.683,200000.0
2005-01-24 02:00:00,6.733,6.738,6.645,6.73,1100000.0
2005-01-24 02:15:00,6.669,6.747,6.633,6.713,1000000.0
2005-01-24 02:30:00,6.638,6.755,6.614,6.706,950000.0
2005-01-24 02:45:00,6.723,6.779,6.633,6.743,800000.0
2005-01-24 03:00:00,6.764,6.764,6.613,6.757,1250000.0
2005-01-24 03:15:00,6.753,6.771,6.638,6.749,1250000.0
2005-01-24 03:30:00,6.751,6.816,6.62,6.753,2250000.0
2005-01-24 03:45:00,6.692,6.767,6.592,6.681,2300000.0
2005-01-24 04:00:00,6.759,6.787,6.589,6.704,1700000.0
2005-01-24 04:15:00,6.707,6.726,6.616,6.674,750000.0
2005-01-24 04:30:00,6.725,6.749,6.63,6.704,1600000.0
2005-01-24 04:45:00,6.753,6.753,6.623,6.698,900000.0
2005-01-24 05:00:00,6.669,6.763,6.613,6.746,1750000.0
2005-01-24 05:15:00,6.753,6.764,6.613,6.723,1450000.0
2005-01-24 05:30:00,6.713,6.758,6.586,6.586,1800000.0
2005-01-24 05:45:00,6.715,6.741,6.611,6.69,1850000.0
2005-01-24 06:00:00,6.733,6.764,6.597,6.738,1950000.0
2005-01-24 06:15:00,6.661,6.754,6.628,6.738,2250000.0
2005-01-24 06:30:00,6.686,6.764,6.597,6.667,1650000.0
2005-01-24 06:45:00,6.771,6.774,6.637,6.756,1800000.0
2005-01-24 07:00:00,6.683,6.775,6.575,6.713,1900000.0
2005-01-24 07:15:00,6.714,6.756,6.605,6.756,1550000.0
2005-01-24 07:30:00,6.718,6.774,6.589,6.728,2700000.0
2005-01-24 07:45:00,6.655,6.772,6.596,6.668,2650000.0
2005-01-24 08:00:00,6.74,6.766,6.614,6.724,3150000.0
2005-01-24 08:15:00,6.61,6.789,6.608,6.745,4400000.0
2005-01-24 08:30:00,6.731,6.776,6.633,6.749,1700000.0
2005-01-24 08:45:00,6.753,6.789,6.599,6.685,2050000.0
2005-01-24 09:00:00,6.687,6.809,6.579,6.669,4100000.0
2005-01-24 09:15:00,6.68,6.799,6.624,6.743,2400000.0
2005-01-24 09:30:00,6.662,6.773,6.586,6.689,3600000.0
2005-01-24 09:45:00,6.658,6.806,6.608,6.781,4350000.0
2005-01-24 10:00:00,6.757,6.795,6.585,6.667,5150000.0
2005-01-24 10:15:00,6.711,6.794,6.638,6.751,4100000.0
2005-01-24 10:30:00,6.703,6.798,6.607,6.748,3400000.0
2005-01-24 10:45:00,6.745,6.813,6.603,6.608,2050000.0
2005-01-24 11:00:00,6.686,6.81,6.577,6.731,4900000.0
2005-01-24 11:15:00,6.623,6.812,6.62,6.724,900000.0
2005-01-24 11:30:00,6.799,6.83,6.686,6.78,850000.0
2005-01-24 11:45:00,6.755,6.849,6.664,6.732,2900000.0
2005-01-24 12:00:00,6.804,6.838,6.637,6.763,2000000.0
2005-01-24 12:15:00,6.767,6.829,6.656,6.741,2350000.0
2005-01-24 12:30:00,6.67,6.841,6.642,6.708,4350000.0
2005-01-24 12:45:00,6.734,6.859,6.668,6.712,3500000.0
2005-01-24 13:00:00,6.645,6.809,6.642,6.796,2100000.0
2005-01-24 13:15:00,6.705,6.814,6.64,6.774,1600000.0
2005-01-24 13:30:00,6.806,6.806,6.65,6.771,2000000.0
2005-01-24 13:45:00,6.708,6.812,6.675,6.739,1450000.0
2005-01-24 14:00:00,6.744,6.809,6.651,6.797,4000000.0
2005-01-24 14:15:00,6.674,6.807,6.651,6.744,1650000.0
2005-01-24 14:30:00,6.713,6.839,6.665,6.692,2650000.0
2005-01-24 14:45:00,6.733,6.777,6.641,6.735,1650000.0
2005-01-24 15:00:00,6.673,6.794,6.623,6.79,2600000.0
2005-01-24 15:15:00,6.734,6.842,6.645,6.821,3600000.0
2005-01-24 15:30:00,6.779,6.844,6.658,6.806,6300000.0
2005-01-24 15:45:00,6.809,6.859,6.655,6.756,6650000.0
2005-01-24 16:00:00,6.801,6.87,6.673,6.762,5800000.0
2005-01-24 16:15:00,6.857,6.894,6.697,6.766,6400000.0
2005-01-24 16:30:00,6.748,6.876,6.697,6.706,3900000.0
2005-01-24 16:45:00,6.718,6.879,6.67,6.75,4050000.0
2005-01-24 17:00:00,6.822,6.864,6.664,6.78,5600000.0
2005-01-24 17:15:00,6.708,6.831,6.659,6.825,4950000.0
2005-01-24 17:30:00,6.783,6.871,6.687,6.809,4350000.0
2005-01-24 17:45:00,6.736,6.875,6.675,6.833,5150000.0
2005-01-24 18:00:00,6.78,6.841,6.67,6.81,2800000.0
2005-01-24 18:15:00,6.839,6.854,6.675,6.806,3700000.0
2005-01-24 18:30:00,6.799,6.832,6.649,6.816,4950000.0
2005-01-24 18:45:00,6.719,6.888,6.637,6.775,4750000.0
2005-01-24 19:00:00,6.762,6.874,6.667,6.678,3450000.0
2005-01-24 19:15:00,6.758,6.875,6.662,6.819,4050000.0
2005-01-24 19:30:00,6.838,6.874,6.685,6.754,4750000.0
2005-01-24 19:45:00,6.772,6.845,6.668,6.738,2750000.0
2005-01-24 20:00:00,6.795,6.888,6.703,6.717,1950000.0
2005-01-24 20:15:00,6.795,6.841,6.682,6.778,3000000.0
2005-01-24 20:30:00,6.789,6.845,6.685,6.726,750000.0
2005-01-24 20:45:00,6.765,6.777,6.673,6.725,400000.0
2005-01-24 21:00:00,6.777,6.806,6.686,6.754,900000.0
2005-01-24 21:15:00,6.804,6.804,6.724,6.724,150000.0
2005-01-24 21:30:00,6.653,6.772,6.653,6.719,550000.0
2005-01-24 21:45:00,6.783,6.785,6.693,6.729,400000.0
2005-01-24 22:00:00,6.727,6.81,6.709,6.799,700000.0
2005-01-24 22:30:00,6.737,6.795,6.698,6.739,600000.0
2005-01-24 22:45:00,6.786,6.786,6.685,6.725,200000.0
2005-01-24 23:00:00,6.783,6.814,6.685,6.709,900000.0
2005-01-24 23:15:00,6.761,6.774,6.674,6.714,300000.0
2005-01-24 23:30:00,6.766,6.766,6.666,6.704,200000.0
2005-01-25 00:00:00,6.83,6.85,6.64,6.709,400000.0
2005-01-25 00:30:00,6.68,6.784,6.661,6.702,700000.0
2005-01-25 00:45:00,6.695,6.758,6.695,6.701,200000.0
2005-01-25 01:30:00,6.686,6.804,6.662,6.754,400000.0
2005-01-25 02:00:00,6.766,6.77,6.663,6.669,850000.0
2005-01-25 02:15:00,6.752,6.798,6.653,6.714,850000.0
2005-01-25 02:30:00,6.673,6.745,6.656,6.741,250000.0
2005-01-25 02:45:00,6.754,6.784,6.655,6.749,650000.0
2005-01-25 03:00:00,6.781,6.792,6.653,6.792,1150000.0
2005-01-25 03:15:00,6.77,6.788,6.65,6.687,750000.0
2005-01-25 03:30:00,6.763,6.778,6.656,6.695,850000.0
2005-01-25 03:45:00,6.724,6.803,6.606,6.683,2150000.0
2005-01-25 04:00:00,6.755,6.785,6.643,6.724,1350000.0
2005-01-25 04:15:00,6.743,6.799,6.635,6.671,750000.0
2005-01-25 04:30:00,6.709,6.79,6.656,6.744,1800000.0
2005-01-25 04:45:00,6.746,6.781,6.646,6.734,1200000.0
2005-01-25 05:00:00,6.681,6.681,6.674,6.681,250000.0
2005-01-25 05:15:00,6.755,6.755,6.646,6.685,400000.0
2005-01-25 05:30:00,6.744,6.791,6.672,6.791,500000.0
2005-01-25 06:00:00,6.755,6.786,6.637,6.683,1200000.0
2005-01-25 06:15:00,6.754,6.772,6.645,6.747,1300000.0
2005-01-25 06:30:00,6.728,6.776,6.635,6.743,1550000.0
2005-01-25 06:45:00,6.779,6.804,6.656,6.705,1300000.0
2005-01-25 07:00:00,6.744,6.744,6.638,6.676,200000.0
2005-01-25 07:15:00,6.741,6.748,6.627,6.725,1100000.0
2005-01-25 07:30:00,6.746,6.767,6.622,6.742,1450000.0
2005-01-25 07:45:00,6.753,6.792,6.653,6.698,1400000.0
2005-01-25 08:00:00,6.772,6.825,6.648,6.709,2800000.0
2005-01-25 08:15:00,6.656,6.843,6.606,6.74,4150000.0
2005-01-25 08:30:00,6.751,6.776,6.592,6.734,1550000.0
2005-01-25 08:45:00,6.788,6.861,6.64,6.738,1800000.0
2005-01-25 09:00:00,6.772,6.859,6.677,6.699,3200000.0
2005-01-25 09:15:00,6.708,6.798,6.619,6.658,2850000.0
2005-01-25 09:30:00,6.707,6.82,6.628,6.71,2450000.0
2005-01-25 09:45:00,6.65,6.789,6.645,6.724,1700000.0
2005-01-25 10:00:00,6.738,6.776,6.618,6.776,850000.0
2005-01-25 10:15:00,6.782,6.821,6.642,6.761,2300000.0
2005-01-25 10:45:00,6.776,6.868,6.665,6.665,450000.0
2005-01-25 11:00:00,6.789,6.816,6.648,6.746,1900000.0
2005-01-25 11:15:00,6.746,6.779,6.669,6.702,400000.0
2005-01-25 11:30:00,6.773,6.783,6.634,6.768,1900000.0
2005-01-25 11:45:00,6.707,6.791,6.63,6.726,2500000.0
2005-01-25 12:00:00,6.73,6.764,6.574,6.631,3700000.0
2005-01-25 12:15:00,6.662,6.819,6.618,6.65,2400000.0
2005-01-25 12:30:00,6.719,6.744,6.601,6.648,1550000.0
2005-01-25 12:45:00,6.646,6.781,6.646,6.727,500000.0
2005-01-25 13:00:00,6.586,6.792,6.586,6.639,1250000.0
2005-01-25 13:15:00,6.732,6.764,6.629,6.669,850000.0
2005-01-25 13:30:00,6.62,6.758,6.62,6.65,350000.0
2005-01-25 13:45:00,6.68,6.773,6.61,6.739,2450000.0
2005-01-25 14:00:00,6.778,6.816,6.623,6.667,1700000.0
2005-01-25 14:15:00,6.731,6.825,6.623,6.716,3150000.0
2005-01-25 14:30:00,6.668,6.775,6.608,6.702,1000000.0
2005-01-25 14:45:00,6.706,6.743,6.609,6.609,800000.0
2005-01-25 15:00:00,6.654,6.777,6.574,6.733,2000000.0
2005-01-25 15:15:00,6.615,6.741,6.6,6.655,3300000.0
2005-01-25 15:30:00,6.601,6.796,6.548,6.707,5500000.0
2005-01-25 15:45:00,6.723,6.767,6.563,6.668,4900000.0
2005-01-25 16:00:00,6.701,6.783,6.588,6.671,6000000.0
2005-01-25 16:15:00,6.724,6.779,6.593,6.599,5900000.0
2005-01-25 16:30:00,6.63,6.747,6.593,6.664,2850000.0
2005-01-25 16:45:00,6.594,6.779,6.589,6.685,3700000.0
2005-01-25 17:00:00,6.645,6.8,6.583,6.7,5450000.0
2005-01-25 17:15:00,6.612,6.782,6.566,6.699,6200000.0
2005-01-25 17:30:00,6.586,6.742,6.516,6.633,6700000.0
2005-01-25 17:45:00,6.569,6.728,6.52,6.603,5800000.0
2005-01-25 18:00:00,6.617,6.702,6.492,6.657,5100000.0
2005-01-25 18:15:00,6.548,6.736,6.528,6.646,5150000.0
2005-01-25 18:30:00,6.623,6.697,6.508,6.575,6000000.0
2005-01-25 18:45:00,6.547,6.708,6.502,6.588,5350000.0
2005-01-25 19:00:00,6.608,6.709,6.518,6.634,4600000.0
2005-01-25 19:15:00,6.601,6.739,6.539,6.634,5200000.0
2005-01-25 19:30:00,6.604,6.737,6.53,6.613,5350000.0
2005-01-25 19:45:00,6.614,6.687,6.503,6.519,3650000.0
2005-01-25 20:00:00,6.57,6.66,6.488,6.51,2800000.0
2005-01-25 20:15:00,6.568,6.676,6.491,6.491,5250000.0
2005-01-25 20:30:00,6.534,6.621,6.506,6.572,700000.0
2005-01-25 21:00:00,6.634,6.647,6.519,6.544,600000.0
2005-01-25 21:15:00,6.576,6.576,6.576,6.576,50000.0
2005-01-25 21:30:00,6.615,6.615,6.523,6.559,200000.0
2005-01-25 21:45:00,6.605,6.605,6.505,6.544,200000.0
2005-01-25 22:15:00,6.631,6.631,6.541,6.574,450000.0
2005-01-25 22:30:00,6.636,6.636,6.552,6.584,200000.0
2005-01-25 23:00:00,6.627,6.627,6.526,6.565,200000.0
2005-01-25 23:15:00,6.633,6.633,6.549,6.583,200000.0
2005-01-26 00:00:00,6.69,6.84,6.543,6.579,700000.0
2005-01-26 00:15:00,6.561,6.638,6.554,6.624,250000.0
2005-01-26 00:45:00,6.624,6.624,6.524,6.563,200000.0
2005-01-26 01:00:00,6.625,6.625,6.533,6.569,200000.0
2005-01-26 01:45:00,6.636,6.636,6.552,6.584,200000.0
2005-01-26 02:15:00,6.634,6.671,6.541,6.581,700000.0
2005-01-26 02:30:00,6.588,6.648,6.564,6.564,250000.0
2005-01-26 02:45:00,6.657,6.657,6.573,6.605,200000.0
2005-01-26 03:00:00,6.691,6.691,6.542,6.667,1200000.0
2005-01-26 03:15:00,6.645,6.683,6.543,6.553,1100000.0
2005-01-26 03:30:00,6.549,6.675,6.549,6.646,400000.0
2005-01-26 03:45:00,6.558,6.684,6.543,6.648,1100000.0
2005-01-26 04:00:00,6.645,6.645,6.553,6.645,250000.0
2005-01-26 04:15:00,6.629,6.657,6.539,6.587,750000.0
2005-01-26 04:30:00,6.598,6.679,6.553,6.599,1600000.0
2005-01-26 04:45:00,6.645,6.666,6.543,6.635,800000.0
2005-01-26 05:00:00,6.599,6.723,6.558,6.681,1350000.0
2005-01-26 05:15:00,6.679,6.684,6.537,6.633,1250000.0
2005-01-26 05:30:00,6.64,6.694,6.543,6.543,1550000.0
2005-01-26 05:45:00,6.603,6.687,6.511,6.672,2850000.0
2005-01-26 06:00:00,6.62,6.708,6.543,6.613,4000000.0
2005-01-26 06:15:00,6.656,6.709,6.537,6.701,4150000.0
2005-01-26 06:30:00,6.663,6.698,6.537,6.562,3450000.0
2005-01-26 06:45:00,6.669,6.681,6.525,6.657,1750000.0
2005-01-26 07:00:00,6.593,6.721,6.532,6.634,2250000.0
2005-01-26 07:15:00,6.647,6.678,6.518,6.603,1700000.0
2005-01-26 07:30:00,6.607,6.694,6.519,6.595,3300000.0
2005-01-26 07:45:00,6.629,6.662,6.533,6.565,1700000.0
2005-01-26 08:00:00,6.636,6.672,6.506,6.624,3400000.0
2005-01-26 08:15:00,6.598,6.72,6.532,6.653,4550000.0
2005-01-26 08:30:00,6.659,6.694,6.553,6.639,4700000.0
2005-01-26 08:45:00,6.653,6.682,6.51,6.619,4900000.0
2005-01-26 09:00:00,6.593,6.675,6.496,6.658,4100000.0
2005-01-26 09:15:00,6.601,6.714,6.527,6.545,3400000.0
2005-01-26 09:30:00,6.579,6.694,6.503,6.661,4250000.0
2005-01-26 09:45:00,6.532,6.673,6.477,6.667,3750000.0
2005-01-26 10:00:00,6.605,6.668,6.449,6.514,2250000.0
2005-01-26 10:15:00,6.611,6.724,6.505,6.681,3950000.0
2005-01-26 10:30:00,6.553,6.696,6.51,6.555,2050000.0
2005-01-26 10:45:00,6.635,6.718,6.488,6.543,3900000.0
2005-01-26 11:00:00,6.646,6.657,6.548,6.618,550000.0
2005-01-26 11:15:00,6.572,6.691,6.548,6.599,1050000.0
2005-01-26 11:30:00,6.671,6.717,6.537,6.643,3700000.0
2005-01-26 11:45:00,6.567,6.684,6.528,6.604,3600000.0
2005-01-26 12:00:00,6.671,6.681,6.523,6.561,3400000.0
2005-01-26 12:15:00,6.663,6.704,6.556,6.568,2500000.0
2005-01-26 12:30:00,6.581,6.765,6.517,6.547,2300000.0
2005-01-26 12:45:00,6.608,6.72,6.5,6.588,2650000.0
2005-01-26 13:00:00,6.66,6.723,6.538,6.62,2250000.0
2005-01-26 13:15:00,6.684,6.701,6.551,6.661,2900000.0
2005-01-26 13:30:00,6.709,6.709,6.523,6.643,1850000.0
2005-01-26 13:45:00,6.614,6.693,6.534,6.607,1300000.0
2005-01-26 14:00:00,6.697,6.72,6.549,6.645,2900000.0
2005-01-26 14:15:00,6.62,6.689,6.551,6.629,1600000.0
2005-01-26 14:30:00,6.6,6.693,6.549,6.652,3050000.0
2005-01-26 14:45:00,6.692,6.694,6.559,6.63,900000.0
2005-01-26 15:00:00,6.656,6.671,6.633,6.633,400000.0
2005-01-26 15:15:00,6.559,6.755,6.555,6.618,3450000.0
2005-01-26 15:30:00,6.691,6.785,6.588,6.74,5950000.0
2005-01-26 15:45:00,6.751,6.816,6.6,6.714,6650000.0
2005-01-26 16:00:00,6.758,6.817,6.639,6.718,6750000.0
2005-01-26 16:15:00,6.773,6.854,6.629,6.631,6350000.0
2005-01-26 16:30:00,6.657,6.8,6.611,6.694,4500000.0
2005-01-26 16:45:00,6.68,6.808,6.628,6.681,2700000.0
2005-01-26 17:00:00,6.753,6.827,6.602,6.653,3750000.0
2005-01-26 17:15:00,6.738,6.834,6.623,6.772,3800000.0
2005-01-26 17:30:00,6.62,6.808,6.603,6.752,5200000.0
2005-01-26 17:45:00,6.679,6.837,6.595,6.723,5500000.0
2005-01-26 18:00:00,6.702,6.835,6.629,6.735,5650000.0
2005-01-26 18:15:00,6.751,6.779,6.606,6.712,5750000.0
2005-01-26 18:30:00,6.714,6.784,6.617,6.701,5650000.0
2005-01-26 18:45:00,6.661,6.808,6.642,6.743,5050000.0
2005-01-26 19:00:00,6.724,6.82,6.629,6.721,3200000.0
2005-01-26 19:15:00,6.757,6.781,6.63,6.706,2550000.0
2005-01-26 19:30:00,6.634,6.783,6.607,6.783,2200000.0
2005-01-26 19:45:00,6.737,6.819,6.636,6.69,2750000.0
2005-01-26 20:00:00,6.741,6.814,6.638,6.687,4600000.0
2005-01-26 20:15:00,6.746,6.779,6.622,6.713,4350000.0
2005-01-26 20:30:00,6.605,6.726,6.605,6.669,1050000.0
2005-01-26 20:45:00,6.716,6.728,6.691,6.728,250000.0
2005-01-26 21:00:00,6.736,6.736,6.626,6.664,800000.0
2005-01-26 21:30:00,6.651,6.735,6.599,6.599,800000.0
2005-01-26 21:45:00,6.677,6.726,6.623,6.674,450000.0
2005-01-26 22:00:00,6.677,6.743,6.623,6.659,300000.0
2005-01-26 22:15:00,6.649,6.723,6.631,6.664,450000.0
2005-01-26 22:30:00,6.644,6.716,6.641,6.641,350000.0
2005-01-26 23:00:00,6.735,6.735,6.581,6.684,800000.0
2005-01-26 23:15:00,6.715,6.754,6.623,6.707,850000.0
2005-01-26 23:45:00,6.724,6.724,6.64,6.674,300000.0
2005-01-27 00:00:00,6.676,6.726,6.648,6.648,300000.0
2005-01-27 00:15:00,6.622,6.718,6.621,6.718,250000.0
2005-01-27 00:30:00,6.725,6.725,6.633,6.669,200000.0
2005-01-27 01:00:00,6.716,6.723,6.616,6.673,400000.0
2005-01-27 01:30:00,6.749,6.749,6.634,6.704,250000.0
2005-01-27 02:00:00,6.726,6.753,6.603,6.702,1000000.0
2005-01-27 02:15:00,6.697,6.728,6.629,6.728,150000.0
2005-01-27 02:30:00,6.725,6.725,6.633,6.669,200000.0
2005-01-27 03:00:00,6.754,6.754,6.595,6.727,650000.0
2005-01-27 03:30:00,6.7,6.782,6.608,6.653,800000.0
2005-01-27 03:45:00,6.685,6.741,6.62,6.621,1400000.0
2005-01-27 04:00:00,6.712,6.712,6.613,6.649,300000.0
2005-01-27 04:15:00,6.713,6.713,6.63,6.663,200000.0
2005-01-27 04:30:00,6.706,6.717,6.605,6.665,400000.0
2005-01-27 04:45:00,6.745,6.745,6.623,6.669,750000.0
2005-01-27 05:15:00,6.715,6.754,6.613,6.659,700000.0
2005-01-27 05:30:00,6.715,6.715,6.623,6.659,200000.0
2005-01-27 05:45:00,6.697,6.718,6.623,6.718,550000.0
2005-01-27 06:00:00,6.674,6.755,6.623,6.658,950000.0
2005-01-27 06:15:00,6.654,6.75,6.643,6.714,500000.0
2005-01-27 06:30:00,6.651,6.765,6.59,6.701,2000000.0
2005-01-27 06:45:00,6.663,6.767,6.623,6.725,850000.0
2005-01-27 07:00:00,6.713,6.775,6.596,6.704,2100000.0
2005-01-27 07:15:00,6.656,6.718,6.629,6.716,400000.0
2005-01-27 07:30:00,6.688,6.76,6.592,6.713,1250000.0
2005-01-27 07:45:00,6.626,6.721,6.59,6.662,1150000.0
2005-01-27 08:00:00,6.72,6.751,6.575,6.695,4300000.0
2005-01-27 08:15:00,6.65,6.789,6.578,6.708,3200000.0
2005-01-27 08:30:00,6.735,6.753,6.612,6.668,1200000.0
2005-01-27 08:45:00,6.743,6.759,6.625,6.735,1750000.0
2005-01-27 09:00:00,6.713,6.786,6.613,6.663,2100000.0
2005-01-27 09:15:00,6.751,6.754,6.609,6.659,2050000.0
2005-01-27 09:30:00,6.716,6.794,6.613,6.69,2300000.0
2005-01-27 09:45:00,6.783,6.783,6.616,6.724,2900000.0
2005-01-27 10:00:00,6.668,6.822,6.641,6.679,2000000.0
2005-01-27 10:15:00,6.696,6.787,6.606,6.691,3700000.0
2005-01-27 10:30:00,6.681,6.769,6.575,6.732,4350000.0
2005-01-27 10:45:00,6.728,6.773,6.578,6.59,5000000.0
2005-01-27 11:00:00,6.633,6.799,6.595,6.706,3000000.0
2005-01-27 11:15:00,6.622,6.81,6.594,6.727,5900000.0
2005-01-27 11:30:00,6.71,6.78,6.619,6.727,1750000.0
2005-01-27 11:45:00,6.713,6.773,6.581,6.702,2000000.0
2005-01-27 12:00:00,6.752,6.771,6.608,6.651,2550000.0
2005-01-27 12:15:00,6.672,6.761,6.603,6.686,3100000.0
2005-01-27 12:30:00,6.661,6.805,6.605,6.636,4200000.0
2005-01-27 12:45:00,6.611,6.764,6.55,6.647,4050000.0
2005-01-27 13:00:00,6.632,6.844,6.571,6.778,3900000.0
2005-01-27 13:15:00,6.667,6.747,6.579,6.688,1600000.0
2005-01-27 13:30:00,6.626,6.749,6.58,6.724,1100000.0
2005-01-27 13:45:00,6.731,6.771,6.579,6.704,1850000.0
2005-01-27 14:00:00,6.667,6.757,6.578,6.673,3400000.0
2005-01-27 14:15:00,6.611,6.769,6.603,6.654,3800000.0
2005-01-27 14:30:00,6.63,6.76,6.582,6.692,4650000.0
2005-01-27 14:45:00,6.756,6.8,6.582,6.746,2800000.0
2005-01-27 15:00:00,6.645,6.773,6.605,6.659,2450000.0
2005-01-27 15:15:00,6.619,6.747,6.586,6.67,3700000.0
2005-01-27 15:30:00,6.66,6.746,6.545,6.72,6200000.0
2005-01-27 15:45:00,6.725,6.795,6.548,6.641,6650000.0
2005-01-27 16:00:00,6.68,6.721,6.528,6.636,7000000.0
2005-01-27 16:15:00,6.692,6.755,6.539,6.712,6100000.0
2005-01-27 16:30:00,6.588,6.744,6.576,6.578,5950000.0
2005-01-27 16:45:00,6.601,6.745,6.573,6.631,4900000.0
2005-01-27 17:00:00,6.723,6.767,6.549,6.661,6300000.0
2005-01-27 17:15:00,6.582,6.752,6.551,6.718,5750000.0
2005-01-27 17:30:00,6.538,6.716,6.538,6.667,5900000.0
2005-01-27 17:45:00,6.596,6.727,6.556,6.702,6150000.0
2005-01-27 18:00:00,6.598,6.731,6.553,6.716,5000000.0
2005-01-27 18:15:00,6.73,6.765,6.568,6.731,5200000.0
2005-01-27 18:30:00,6.683,6.753,6.57,6.641,6400000.0
2005-01-27 18:45:00,6.608,6.796,6.57,6.674,2600000.0
2005-01-27 19:00:00,6.676,6.766,6.576,6.729,4650000.0
2005-01-27 19:15:00,6.667,6.799,6.601,6.721,4550000.0
2005-01-27 19:30:00,6.755,6.788,6.599,6.756,4250000.0
2005-01-27 19:45:00,6.665,6.779,6.59,6.712,4700000.0
2005-01-27 20:00:00,6.667,6.769,6.6,6.686,4100000.0
2005-01-27 20:15:00,6.686,6.797,6.62,6.654,6400000.0
2005-01-27 20:30:00,6.763,6.784,6.605,6.735,1050000.0
2005-01-27 20:45:00,6.753,6.766,6.626,6.664,450000.0
2005-01-27 21:00:00,6.71,6.767,6.63,6.753,2050000.0
2005-01-27 21:15:00,6.666,6.761,6.62,6.737,1050000.0
2005-01-27 21:30:00,6.725,6.734,6.62,6.682,400000.0
2005-01-27 21:45:00,6.697,6.735,6.643,6.679,450000.0
2005-01-27 22:00:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 22:15:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 22:30:00,6.661,6.738,6.654,6.724,250000.0
2005-01-27 22:45:00,6.735,6.742,6.643,6.742,450000.0
2005-01-27 23:00:00,6.735,6.797,6.623,6.679,1850000.0
2005-01-27 23:15:00,6.694,6.771,6.67,6.67,400000.0
2005-01-27 23:30:00,6.735,6.779,6.626,6.727,1200000.0
2005-01-27 23:45:00,6.735,6.735,6.643,6.656,350000.0
2005-01-28 00:00:00,6.8,6.87,6.634,6.674,900000.0
2005-01-28 00:15:00,6.735,6.735,6.643,6.679,200000.0
2005-01-28 01:15:00,6.657,6.722,6.657,6.722,100000.0
2005-01-28 01:45:00,6.735,6.735,6.636,6.636,400000.0
2005-01-28 02:00:00,6.753,6.79,6.64,6.73,1200000.0
2005-01-28 02:15:00,6.669,6.792,6.613,6.679,1400000.0
2005-01-28 02:30:00,6.632,6.751,6.632,6.728,800000.0
2005-01-28 02:45:00,6.725,6.725,6.633,6.694,850000.0
2005-01-28 03:00:00,6.74,6.774,6.649,6.683,1650000.0
2005-01-28 03:15:00,6.756,6.756,6.642,6.65,950000.0
2005-01-28 03:30:00,6.734,6.78,6.605,6.659,2450000.0
2005-01-28 03:45:00,6.746,6.76,6.636,6.744,2050000.0
2005-01-28 04:00:00,6.73,6.757,6.643,6.661,1250000.0
2005-01-28 04:15:00,6.717,6.772,6.624,6.679,1500000.0
2005-01-28 04:30:00,6.736,6.759,6.64,6.72,1200000.0
2005-01-28 04:45:00,6.736,6.762,6.616,6.671,1600000.0
2005-01-28 05:00:00,6.699,6.819,6.639,6.761,1400000.0
2005-01-28 05:15:00,6.738,6.784,6.638,6.735,1200000.0
2005-01-28 05:30:00,6.717,6.764,6.607,6.758,1600000.0
2005-01-28 05:45:00,6.707,6.761,6.624,6.681,3050000.0
2005-01-28 06:00:00,6.717,6.774,6.633,6.679,1650000.0
2005-01-28 06:15:00,6.661,6.773,6.63,6.734,2600000.0
2005-01-28 06:30:00,6.733,6.789,6.659,6.68,1400000.0
2005-01-28 06:45:00,6.779,6.779,6.621,6.733,2650000.0
2005-01-28 07:00:00,6.738,6.766,6.633,6.721,1250000.0
2005-01-28 07:15:00,6.734,6.782,6.654,6.733,1500000.0
2005-01-28 07:30:00,6.763,6.763,6.614,6.728,2750000.0
2005-01-28 07:45:00,6.667,6.785,6.631,6.636,1750000.0
2005-01-28 08:00:00,6.621,6.751,6.583,6.608,3850000.0
2005-01-28 08:15:00,6.618,6.771,6.568,6.703,4600000.0
2005-01-28 08:30:00,6.665,6.763,6.586,6.738,2950000.0
2005-01-28 08:45:00,6.731,6.803,6.625,6.737,5200000.0
2005-01-28 09:00:00,6.736,6.787,6.641,6.689,2100000.0
2005-01-28 09:15:00,6.777,6.794,6.639,6.735,3850000.0
2005-01-28 09:30:00,6.662,6.764,6.623,6.68,2750000.0
2005-01-28 09:45:00,6.613,6.789,6.607,6.757,3250000.0
2005-01-28 10:00:00,6.648,6.774,6.592,6.7,3300000.0
2005-01-28 10:15:00,6.753,6.763,6.52,6.704,5000000.0
2005-01-28 10:30:00,6.605,6.78,6.582,6.719,4350000.0
2005-01-28 10:45:00,6.716,6.753,6.615,6.741,900000.0
2005-01-28 11:00:00,6.709,6.716,6.601,6.606,350000.0
2005-01-28 11:15:00,6.638,6.829,6.585,6.669,2450000.0
2005-01-28 11:30:00,6.724,6.753,6.608,6.706,1100000.0
2005-01-28 11:45:00,6.717,6.787,6.617,6.722,2400000.0
2005-01-28 12:00:00,6.639,6.782,6.595,6.631,4150000.0
2005-01-28 12:15:00,6.669,6.764,6.609,6.628,1550000.0
2005-01-28 12:30:00,6.729,6.764,6.62,6.728,1000000.0
2005-01-28 12:45:00,6.681,6.759,6.626,6.627,900000.0
2005-01-28 13:00:00,6.73,6.746,6.624,6.682,900000.0
2005-01-28 13:15:00,6.661,6.754,6.611,6.713,1400000.0
2005-01-28 13:30:00,6.746,6.752,6.606,6.676,1550000.0
2005-01-28 13:45:00,6.654,6.764,6.604,6.704,950000.0
2005-01-28 14:00:00,6.694,6.757,6.619,6.647,2000000.0
2005-01-28 14:15:00,6.657,6.768,6.625,6.736,2000000.0
2005-01-28 14:30:00,6.741,6.758,6.653,6.736,850000.0
2005-01-28 14:45:00,6.713,6.791,6.623,6.772,2750000.0
2005-01-28 15:00:00,6.63,6.7,6.616,6.649,550000.0
2005-01-28 15:15:00,6.709,6.82,6.63,6.752,3050000.0
2005-01-28 15:30:00,6.781,6.873,6.658,6.803,6300000.0
2005-01-28 15:45:00,6.809,6.882,6.66,6.769,6300000.0
2005-01-28 16:00:00,6.81,6.885,6.611,6.748,5900000.0
2005-01-28 16:15:00,6.799,6.85,6.662,6.806,4700000.0
2005-01-28 16:30:00,6.694,6.852,6.637,6.673,4650000.0
2005-01-28 16:45:00,6.672,6.849,6.64,6.767,4950000.0
2005-01-28 17:00:00,6.792,6.823,6.655,6.76,5000000.0
2005-01-28 17:15:00,6.673,6.793,6.574,6.702,6150000.0
2005-01-28 17:30:00,6.579,6.802,6.579,6.702,6500000.0
2005-01-28 17:45:00,6.64,6.768,6.614,6.743,5700000.0
2005-01-28 18:00:00,6.626,6.757,6.583,6.696,5000000.0
2005-01-28 18:15:00,6.615,6.756,6.587,6.737,4700000.0
2005-01-28 18:30:00,6.697,6.771,6.594,6.696,4400000.0
2005-01-28 18:45:00,6.663,6.787,6.584,6.716,4550000.0
2005-01-28 19:00:00,6.689,6.795,6.631,6.729,3200000.0
2005-01-28 19:15:00,6.68,6.773,6.614,6.75,3200000.0
2005-01-28 19:30:00,6.757,6.777,6.621,6.657,3350000.0
2005-01-28 19:45:00,6.723,6.787,6.583,6.666,3750000.0
2005-01-28 20:00:00,6.642,6.773,6.566,6.749,2150000.0
2005-01-28 20:15:00,6.704,6.766,6.607,6.695,4550000.0
2005-01-28 20:30:00,6.63,6.774,6.603,6.731,1900000.0
2005-01-28 20:45:00,6.723,6.755,6.623,6.659,600000.0
2005-01-28 21:00:00,6.715,6.715,6.623,6.715,850000.0
2005-01-28 21:15:00,6.725,6.728,6.628,6.714,550000.0
2005-01-28 21:30:00,6.645,6.758,6.623,6.674,550000.0
2005-01-28 22:00:00,6.725,6.725,6.633,6.669,200000.0
2005-01-28 22:15:00,6.731,6.731,6.616,6.655,900000.0
2005-01-28 23:30:00,6.704,6.704,6.604,6.643,200000.0
2005-01-31 00:00:00,6.78,6.83,6.59,6.72,200000.0
2005-01-31 00:15:00,6.704,6.759,6.604,6.683,500000.0
2005-01-31 00:30:00,6.726,6.757,6.646,6.679,400000.0
2005-01-31 00:45:00,6.716,6.716,6.615,6.655,200000.0
2005-01-31 01:15:00,6.726,6.726,6.642,6.697,350000.0
2005-01-31 02:00:00,6.707,6.717,6.594,6.685,1900000.0
2005-01-31 02:15:00,6.744,6.749,6.589,6.679,500000.0
2005-01-31 02:30:00,6.651,6.719,6.613,6.649,1050000.0
2005-01-31 02:45:00,6.692,6.71,6.587,6.669,1350000.0
2005-01-31 03:00:00,6.701,6.712,6.572,6.621,2500000.0
2005-01-31 03:15:00,6.655,6.756,6.563,6.595,1250000.0
2005-01-31 03:30:00,6.685,6.733,6.57,6.616,1950000.0
2005-01-31 03:45:00,6.656,6.732,6.564,6.65,2900000.0
2005-01-31 04:00:00,6.659,6.678,6.528,6.612,1550000.0
2005-01-31 04:15:00,6.637,6.69,6.539,6.575,1550000.0
2005-01-31 04:30:00,6.658,6.658,6.563,6.604,1100000.0
2005-01-31 04:45:00,6.637,6.698,6.518,6.559,1900000.0
2005-01-31 05:00:00,6.569,6.781,6.539,6.617,1500000.0
2005-01-31 05:15:00,6.626,6.653,6.526,6.61,800000.0
2005-01-31 05:30:00,6.648,6.668,6.533,6.668,1200000.0
2005-01-31 05:45:00,6.666,6.772,6.558,6.6,2450000.0
2005-01-31 06:00:00,6.642,6.688,6.533,6.54,2050000.0
2005-01-31 06:15:00,6.615,6.725,6.531,6.588,2350000.0
2005-01-31 06:30:00,6.602,6.684,6.518,6.636,3350000.0
2005-01-31 06:45:00,6.647,6.673,6.492,6.633,2250000.0
2005-01-31 07:00:00,6.635,6.674,6.533,6.624,2300000.0
2005-01-31 07:15:00,6.618,6.668,6.53,6.614,1800000.0
2005-01-31 07:30:00,6.628,6.714,6.539,6.6,3100000.0
2005-01-31 07:45:00,6.643,6.688,6.553,6.655,3000000.0
2005-01-31 08:00:00,6.673,6.693,6.544,6.649,3250000.0
2005-01-31 08:15:00,6.564,6.684,6.496,6.626,5650000.0
2005-01-31 08:30:00,6.649,6.683,6.521,6.521,3550000.0
2005-01-31 08:45:00,6.653,6.692,6.55,6.615,3650000.0
2005-01-31 09:00:00,6.605,6.686,6.498,6.667,2600000.0
2005-01-31 09:15:00,6.653,6.707,6.521,6.643,2150000.0
2005-01-31 09:30:00,6.557,6.736,6.503,6.667,5250000.0
2005-01-31 09:45:00,6.602,6.698,6.514,6.67,4100000.0
2005-01-31 10:00:00,6.661,6.729,6.509,6.608,5450000.0
2005-01-31 10:15:00,6.556,6.668,6.488,6.659,2950000.0
2005-01-31 10:30:00,6.562,6.705,6.479,6.639,6050000.0
2005-01-31 10:45:00,6.631,6.68,6.506,6.506,6050000.0
2005-01-31 11:00:00,6.554,6.694,6.504,6.652,3850000.0
2005-01-31 11:15:00,6.562,6.654,6.493,6.648,2650000.0
2005-01-31 11:30:00,6.613,6.687,6.493,6.591,2450000.0
2005-01-31 11:45:00,6.525,6.665,6.466,6.582,4300000.0
2005-01-31 12:00:00,6.611,6.661,6.518,6.621,2600000.0
2005-01-31 12:15:00,6.566,6.671,6.52,6.645,2750000.0
2005-01-31 12:30:00,6.663,6.691,6.52,6.546,2950000.0
2005-01-31 12:45:00,6.591,6.714,6.536,6.57,4550000.0
2005-01-31 13:00:00,6.583,6.692,6.528,6.656,3000000.0
2005-01-31 13:15:00,6.634,6.678,6.517,6.564,2250000.0
2005-01-31 13:30:00,6.606,6.697,6.537,6.599,3300000.0
2005-01-31 13:45:00,6.574,6.697,6.547,6.68,2000000.0
2005-01-31 14:00:00,6.644,6.704,6.545,6.629,2850000.0
2005-01-31 14:15:00,6.58,6.73,6.556,6.662,2750000.0
2005-01-31 14:30:00,6.637,6.732,6.545,6.707,3450000.0
2005-01-31 14:45:00,6.665,6.717,6.573,6.573,1300000.0
2005-01-31 15:00:00,6.668,6.749,6.53,6.605,2850000.0
2005-01-31 15:15:00,6.609,6.746,6.565,6.633,3650000.0
2005-01-31 15:30:00,6.66,6.753,6.486,6.603,6200000.0
2005-01-31 15:45:00,6.619,6.645,6.454,6.559,6100000.0
2005-01-31 16:00:00,6.599,6.679,6.455,6.514,6600000.0
2005-01-31 16:15:00,6.585,6.641,6.446,6.573,6350000.0
2005-01-31 16:30:00,6.484,6.633,6.421,6.457,6350000.0
2005-01-31 16:45:00,6.51,6.659,6.472,6.535,4300000.0
2005-01-31 17:00:00,6.596,6.646,6.426,6.568,5900000.0
2005-01-31 17:15:00,6.49,6.629,6.447,6.486,2050000.0
2005-01-31 17:30:00,6.482,6.654,6.444,6.614,5050000.0
2005-01-31 17:45:00,6.562,6.713,6.458,6.665,5450000.0
2005-01-31 18:00:00,6.549,6.706,6.522,6.637,4900000.0
2005-01-31 18:15:00,6.633,6.707,6.526,6.638,5200000.0
2005-01-31 18:30:00,6.589,6.686,6.516,6.591,3550000.0
2005-01-31 18:45:00,6.565,6.716,6.486,6.622,3300000.0
2005-01-31 19:00:00,6.604,6.695,6.517,6.635,2600000.0
2005-01-31 19:15:00,6.572,6.665,6.525,6.629,1800000.0
2005-01-31 19:30:00,6.602,6.705,6.548,6.612,2100000.0
2005-01-31 19:45:00,6.597,6.713,6.533,6.683,3100000.0
2005-01-31 20:00:00,6.633,6.67,6.54,6.582,1100000.0
2005-01-31 20:15:00,6.664,6.702,6.573,6.668,2150000.0
2005-01-31 20:30:00,6.688,6.718,6.539,6.669,1550000.0
2005-01-31 21:00:00,6.677,6.677,6.583,6.619,400000.0
2005-01-31 21:15:00,6.66,6.677,6.562,6.666,650000.0
2005-01-31 21:45:00,6.671,6.671,6.566,6.605,200000.0
2005-01-31 22:00:00,6.674,6.677,6.576,6.615,400000.0
2005-01-31 22:45:00,6.675,6.675,6.565,6.605,400000.0
2005-01-31 23:00:00,6.676,6.676,6.566,6.605,400000.0
2005-02-01 00:00:00,6.73,6.79,6.564,6.649,800000.0
2005-02-01 00:15:00,6.629,6.731,6.544,6.612,900000.0
2005-02-01 00:30:00,6.677,6.677,6.587,6.624,500000.0
2005-02-01 01:00:00,6.664,6.664,6.56,6.596,200000.0
2005-02-01 01:30:00,6.645,6.694,6.544,6.575,1100000.0
2005-02-01 01:45:00,6.633,6.633,6.533,6.573,200000.0
2005-02-01 02:00:00,6.624,6.645,6.524,6.645,550000.0
2005-02-01 02:15:00,6.631,6.669,6.526,6.665,450000.0
2005-02-01 02:30:00,6.563,6.66,6.534,6.602,750000.0
2005-02-01 02:45:00,6.655,6.655,6.563,6.609,250000.0
2005-02-01 03:00:00,6.675,6.699,6.547,6.657,1300000.0
2005-02-01 03:15:00,6.655,6.696,6.553,6.637,1500000.0
2005-02-01 03:30:00,6.674,6.684,6.534,6.642,1700000.0
2005-02-01 03:45:00,6.685,6.714,6.562,6.612,2550000.0
2005-02-01 04:00:00,6.576,6.685,6.553,6.629,1400000.0
2005-02-01 04:15:00,6.685,6.685,6.567,6.619,500000.0
2005-02-01 04:30:00,6.67,6.689,6.553,6.624,900000.0
2005-02-01 04:45:00,6.716,6.728,6.55,6.586,1500000.0
2005-02-01 05:00:00,6.667,6.734,6.566,6.709,900000.0
2005-02-01 05:15:00,6.583,6.693,6.547,6.633,1300000.0
2005-02-01 05:30:00,6.679,6.696,6.57,6.59,1500000.0
2005-02-01 05:45:00,6.576,6.7,6.576,6.615,1250000.0
2005-02-01 06:00:00,6.685,6.731,6.514,6.568,1700000.0
2005-02-01 06:15:00,6.674,6.681,6.567,6.623,1550000.0
2005-02-01 06:30:00,6.685,6.685,6.54,6.676,1050000.0
2005-02-01 06:45:00,6.729,6.729,6.573,6.613,800000.0
2005-02-01 07:00:00,6.687,6.722,6.57,6.57,2050000.0
2005-02-01 07:15:00,6.668,6.724,6.577,6.664,1300000.0
2005-02-01 07:30:00,6.62,6.749,6.539,6.644,4450000.0
2005-02-01 07:45:00,6.598,6.702,6.563,6.62,2050000.0
2005-02-01 08:00:00,6.714,6.717,6.555,6.564,4250000.0
2005-02-01 08:15:00,6.565,6.714,6.564,6.66,5100000.0
2005-02-01 08:30:00,6.647,6.75,6.566,6.657,2400000.0
2005-02-01 08:45:00,6.688,6.721,6.561,6.654,2350000.0
2005-02-01 09:00:00,6.647,6.714,6.53,6.601,3200000.0
2005-02-01 09:15:00,6.618,6.714,6.557,6.691,3950000.0
2005-02-01 09:30:00,6.621,6.732,6.532,6.616,4600000.0
2005-02-01 09:45:00,6.555,6.688,6.498,6.604,3950000.0
2005-02-01 10:00:00,6.639,6.691,6.515,6.646,2800000.0
2005-02-01 10:15:00,6.55,6.699,6.505,6.651,4100000.0
2005-02-01 10:30:00,6.595,6.689,6.516,6.632,2950000.0
2005-02-01 10:45:00,6.622,6.69,6.511,6.6,3900000.0
2005-02-01 11:00:00,6.588,6.68,6.529,6.656,2650000.0
2005-02-01 11:15:00,6.548,6.721,6.523,6.658,3500000.0
2005-02-01 11:30:00,6.577,6.689,6.54,6.653,1550000.0
2005-02-01 11:45:00,6.588,6.711,6.547,6.702,2950000.0
2005-02-01 12:00:00,6.639,6.672,6.54,6.57,2600000.0
2005-02-01 12:15:00,6.613,6.692,6.522,6.634,3750000.0
2005-02-01 12:30:00,6.649,6.73,6.54,6.575,3300000.0
2005-02-01 12:45:00,6.581,6.701,6.526,6.679,2300000.0
2005-02-01 13:00:00,6.603,6.676,6.548,6.548,450000.0
2005-02-01 13:15:00,6.647,6.68,6.539,6.678,1150000.0
2005-02-01 13:30:00,6.588,6.689,6.506,6.603,1950000.0
2005-02-01 13:45:00,6.6,6.683,6.501,6.629,1800000.0
2005-02-01 14:00:00,6.627,6.683,6.529,6.557,2900000.0
2005-02-01 14:15:00,6.531,6.695,6.531,6.624,3050000.0
2005-02-01 14:30:00,6.659,6.752,6.602,6.602,450000.0
2005-02-01 14:45:00,6.665,6.702,6.539,6.68,2250000.0
2005-02-01 15:00:00,6.671,6.704,6.566,6.704,500000.0
2005-02-01 15:15:00,6.648,6.741,6.567,6.688,3500000.0
2005-02-01 15:30:00,6.667,6.735,6.518,6.677,6200000.0
2005-02-01 15:45:00,6.678,6.724,6.529,6.596,6650000.0
2005-02-01 16:00:00,6.616,6.715,6.493,6.588,6900000.0
2005-02-01 16:15:00,6.669,6.715,6.5,6.591,5050000.0
2005-02-01 16:30:00,6.581,6.761,6.526,6.559,5450000.0
2005-02-01 16:45:00,6.554,6.759,6.545,6.621,4500000.0
2005-02-01 17:00:00,6.671,6.753,6.532,6.689,5800000.0
2005-02-01 17:15:00,6.613,6.748,6.556,6.712,5800000.0
2005-02-01 17:30:00,6.587,6.776,6.555,6.653,4900000.0
2005-02-01 17:45:00,6.575,6.718,6.53,6.619,5950000.0
2005-02-01 18:00:00,6.571,6.723,6.516,6.685,4750000.0
2005-02-01 18:15:00,6.688,6.727,6.555,6.687,5700000.0
2005-02-01 18:30:00,6.668,6.729,6.512,6.619,4300000.0
2005-02-01 18:45:00,6.557,6.708,6.51,6.664,3300000.0
2005-02-01 19:00:00,6.611,6.727,6.54,6.551,3100000.0
2005-02-01 19:15:00,6.618,6.763,6.573,6.648,3200000.0
2005-02-01 19:30:00,6.714,6.749,6.56,6.709,2700000.0
2005-02-01 19:45:00,6.685,6.737,6.57,6.698,2650000.0
2005-02-01 20:00:00,6.696,6.715,6.568,6.635,2550000.0
2005-02-01 20:15:00,6.602,6.694,6.526,6.6,2800000.0
2005-02-01 20:45:00,6.667,6.667,6.584,6.615,200000.0
2005-02-01 21:00:00,6.656,6.673,6.555,6.652,650000.0
2005-02-01 21:15:00,6.637,6.686,6.637,6.637,200000.0
2005-02-01 21:30:00,6.557,6.645,6.555,6.592,200000.0
2005-02-01 22:00:00,6.634,6.648,6.534,6.595,400000.0
2005-02-02 00:00:00,6.607,6.684,6.596,6.596,300000.0
2005-02-02 00:15:00,6.614,6.685,6.614,6.685,100000.0
2005-02-02 00:45:00,6.631,6.633,6.631,6.633,100000.0
2005-02-02 01:00:00,6.643,6.643,6.542,6.583,200000.0
2005-02-02 01:15:00,6.653,6.653,6.569,6.603,200000.0
2005-02-02 01:30:00,6.617,6.692,6.617,6.692,100000.0
2005-02-02 01:45:00,6.665,6.665,6.573,6.609,200000.0
2005-02-02 02:00:00,6.665,6.665,6.545,6.584,800000.0
2005-02-02 02:15:00,6.569,6.694,6.563,6.647,950000.0
2005-02-02 02:30:00,6.644,6.655,6.563,6.599,400000.0
2005-02-02 02:45:00,6.664,6.664,6.552,6.599,850000.0
2005-02-02 03:00:00,6.697,6.726,6.549,6.564,2350000.0
2005-02-02 03:15:00,6.668,6.701,6.56,6.656,2900000.0
2005-02-02 03:30:00,6.607,6.67,6.573,6.609,1250000.0
2005-02-02 03:45:00,6.634,6.694,6.553,6.636,1550000.0
2005-02-02 04:00:00,6.667,6.689,6.555,6.599,1600000.0
2005-02-02 04:15:00,6.642,6.689,6.53,6.654,2100000.0
2005-02-02 04:30:00,6.655,6.696,6.544,6.595,1300000.0
2005-02-02 04:45:00,6.678,6.699,6.554,6.658,1400000.0
2005-02-02 05:00:00,6.629,6.712,6.573,6.712,1550000.0
2005-02-02 05:15:00,6.655,6.713,6.546,6.639,1450000.0
2005-02-02 05:30:00,6.683,6.683,6.541,6.586,1250000.0
2005-02-02 05:45:00,6.667,6.694,6.568,6.654,1500000.0
2005-02-02 06:00:00,6.637,6.694,6.545,6.664,1050000.0
2005-02-02 06:15:00,6.6,6.671,6.56,6.563,1300000.0
2005-02-02 06:30:00,6.556,6.7,6.55,6.572,1950000.0
2005-02-02 06:45:00,6.59,6.694,6.569,6.602,1350000.0
2005-02-02 07:00:00,6.655,6.714,6.56,6.653,1800000.0
2005-02-02 07:15:00,6.622,6.691,6.555,6.642,1450000.0
2005-02-02 07:30:00,6.63,6.722,6.553,6.574,850000.0
2005-02-02 07:45:00,6.574,6.686,6.559,6.618,1350000.0
2005-02-02 08:00:00,6.686,6.713,6.52,6.661,2450000.0
2005-02-02 08:15:00,6.617,6.725,6.542,6.669,4500000.0
2005-02-02 08:30:00,6.604,6.726,6.544,6.671,3750000.0
2005-02-02 08:45:00,6.608,6.762,6.59,6.684,3350000.0
2005-02-02 09:00:00,6.589,6.762,6.574,6.639,3500000.0
2005-02-02 09:15:00,6.644,6.778,6.555,6.708,4100000.0
2005-02-02 09:30:00,6.586,6.735,6.519,6.63,4650000.0
2005-02-02 09:45:00,6.55,6.723,6.548,6.703,3700000.0
2005-02-02 10:00:00,6.691,6.722,6.541,6.597,2900000.0
2005-02-02 10:15:00,6.59,6.714,6.59,6.637,400000.0
2005-02-02 10:30:00,6.655,6.724,6.583,6.606,1600000.0
2005-02-02 10:45:00,6.684,6.724,6.58,6.719,800000.0
2005-02-02 11:00:00,6.635,6.764,6.569,6.696,750000.0
2005-02-02 11:15:00,6.595,6.724,6.556,6.629,3800000.0
2005-02-02 11:30:00,6.713,6.724,6.568,6.666,2350000.0
2005-02-02 11:45:00,6.709,6.72,6.588,6.711,800000.0
2005-02-02 12:00:00,6.68,6.723,6.595,6.653,750000.0
2005-02-02 12:15:00,6.68,6.717,6.588,6.674,550000.0
2005-02-02 12:30:00,6.672,6.713,6.588,6.588,600000.0
2005-02-02 12:45:00,6.633,6.739,6.593,6.618,350000.0
2005-02-02 13:30:00,6.665,6.757,6.611,6.611,400000.0
2005-02-02 13:45:00,6.721,6.721,6.612,6.677,700000.0
2005-02-02 14:00:00,6.664,6.726,6.569,6.626,1600000.0
2005-02-02 14:45:00,6.681,6.714,6.587,6.69,1100000.0
2005-02-02 15:00:00,6.593,6.704,6.573,6.654,450000.0
2005-02-02 15:15:00,6.705,6.735,6.588,6.589,1450000.0
2005-02-02 15:30:00,6.669,6.726,6.559,6.708,5650000.0
2005-02-02 15:45:00,6.608,6.736,6.566,6.637,3700000.0
2005-02-02 16:00:00,6.693,6.758,6.571,6.64,5550000.0
2005-02-02 16:15:00,6.696,6.767,6.531,6.648,5050000.0
2005-02-02 16:30:00,6.653,6.789,6.595,6.634,6350000.0
2005-02-02 16:45:00,6.66,6.79,6.59,6.652,5400000.0
2005-02-02 17:00:00,6.738,6.769,6.541,6.713,6300000.0
2005-02-02 17:15:00,6.72,6.791,6.589,6.762,4050000.0
2005-02-02 17:30:00,6.586,6.754,6.556,6.694,5950000.0
2005-02-02 17:45:00,6.646,6.748,6.555,6.646,5600000.0
2005-02-02 18:00:00,6.594,6.757,6.566,6.688,5350000.0
2005-02-02 18:15:00,6.711,6.718,6.536,6.696,5300000.0
2005-02-02 18:30:00,6.677,6.732,6.549,6.64,5750000.0
2005-02-02 18:45:00,6.597,6.756,6.533,6.666,5600000.0
2005-02-02 19:00:00,6.631,6.73,6.557,6.698,4000000.0
2005-02-02 19:15:00,6.618,6.771,6.544,6.712,3950000.0
2005-02-02 19:30:00,6.686,6.748,6.525,6.645,5200000.0
2005-02-02 19:45:00,6.695,6.724,6.568,6.611,2500000.0
2005-02-02 20:00:00,6.548,6.739,6.541,6.693,3200000.0
2005-02-02 20:15:00,6.668,6.718,6.57,6.67,2250000.0
2005-02-02 20:30:00,6.665,6.665,6.565,6.615,300000.0
2005-02-02 21:00:00,6.675,6.675,6.583,6.619,200000.0
2005-02-02 21:15:00,6.636,6.701,6.56,6.61,550000.0
2005-02-02 21:45:00,6.651,6.717,6.573,6.613,850000.0
2005-02-02 22:00:00,6.686,6.693,6.602,6.643,400000.0
2005-02-02 22:15:00,6.683,6.683,6.584,6.624,200000.0
2005-02-02 22:30:00,6.644,6.703,6.621,6.657,200000.0
2005-02-02 22:45:00,6.697,6.697,6.596,6.635,200000.0
2005-02-02 23:00:00,6.705,6.705,6.613,6.649,200000.0
2005-02-02 23:15:00,6.683,6.737,6.649,6.714,500000.0
2005-02-02 23:30:00,6.695,6.716,6.603,6.716,600000.0
2005-02-03 00:00:00,6.647,6.713,6.633,6.633,300000.0
2005-02-03 00:15:00,6.695,6.695,6.603,6.639,200000.0
2005-02-03 00:30:00,6.704,6.704,6.621,6.653,200000.0
2005-02-03 01:15:00,6.693,6.693,6.593,6.633,200000.0
2005-02-03 01:30:00,6.704,6.704,6.631,6.703,550000.0
2005-02-03 01:45:00,6.715,6.725,6.631,6.669,600000.0
2005-02-03 02:00:00,6.705,6.727,6.586,6.625,1100000.0
2005-02-03 02:15:00,6.657,6.693,6.587,6.612,400000.0
2005-02-03 02:30:00,6.68,6.68,6.583,6.619,300000.0
2005-02-03 02:45:00,6.685,6.687,6.586,6.603,500000.0
2005-02-03 03:00:00,6.727,6.727,6.58,6.718,1050000.0
2005-02-03 03:15:00,6.691,6.712,6.593,6.684,1350000.0
2005-02-03 03:30:00,6.682,6.713,6.583,6.619,1000000.0
2005-02-03 03:45:00,6.608,6.685,6.571,6.634,800000.0
2005-02-03 04:15:00,6.696,6.696,6.591,6.627,200000.0
2005-02-03 04:30:00,6.685,6.685,6.574,6.614,400000.0
2005-02-03 04:45:00,6.687,6.687,6.579,6.633,500000.0
2005-02-03 05:00:00,6.685,6.728,6.583,6.706,1500000.0
2005-02-03 05:15:00,6.685,6.687,6.576,6.683,750000.0
2005-02-03 05:30:00,6.684,6.724,6.536,6.536,1550000.0
2005-02-03 05:45:00,6.604,6.7,6.573,6.631,1400000.0
2005-02-03 06:00:00,6.679,6.686,6.559,6.631,1500000.0
2005-02-03 06:15:00,6.619,6.696,6.558,6.584,1800000.0
2005-02-03 06:30:00,6.629,6.702,6.529,6.688,2300000.0
2005-02-03 06:45:00,6.675,6.705,6.574,6.575,800000.0
2005-02-03 07:00:00,6.567,6.714,6.549,6.711,750000.0
2005-02-03 07:15:00,6.66,6.7,6.65,6.695,250000.0
2005-02-03 07:30:00,6.643,6.733,6.549,6.658,1500000.0
2005-02-03 07:45:00,6.581,6.752,6.534,6.699,2350000.0
2005-02-03 08:00:00,6.686,6.712,6.556,6.597,3350000.0
2005-02-03 08:15:00,6.607,6.716,6.545,6.663,4000000.0
2005-02-03 08:30:00,6.676,6.725,6.566,6.652,3100000.0
2005-02-03 08:45:00,6.723,6.735,6.561,6.664,3350000.0
2005-02-03 09:00:00,6.649,6.703,6.519,6.694,2500000.0
2005-02-03 09:15:00,6.618,6.768,6.525,6.659,3350000.0
2005-02-03 09:30:00,6.602,6.717,6.542,6.628,2800000.0
2005-02-03 09:45:00,6.633,6.724,6.54,6.697,3350000.0
2005-02-03 10:00:00,6.646,6.704,6.561,6.696,1300000.0
2005-02-03 10:15:00,6.677,6.702,6.563,6.661,450000.0
2005-02-03 10:30:00,6.591,6.704,6.56,6.567,1400000.0
2005-02-03 10:45:00,6.676,6.722,6.521,6.521,3750000.0
2005-02-03 11:00:00,6.536,6.701,6.529,6.664,4250000.0
2005-02-03 11:15:00,6.568,6.722,6.538,6.604,4850000.0
2005-02-03 11:30:00,6.67,6.71,6.543,6.669,3100000.0
2005-02-03 11:45:00,6.641,6.684,6.528,6.612,5350000.0
2005-02-03 12:00:00,6.659,6.697,6.53,6.57,2300000.0
2005-02-03 12:15:00,6.611,6.697,6.486,6.568,1750000.0
2005-02-03 12:30:00,6.529,6.688,6.529,6.599,2850000.0
2005-02-03 12:45:00,6.568,6.71,6.518,6.577,3650000.0
2005-02-03 13:00:00,6.555,6.692,6.535,6.576,2700000.0
2005-02-03 13:15:00,6.675,6.693,6.524,6.651,3350000.0
2005-02-03 13:30:00,6.634,6.697,6.535,6.649,1250000.0
2005-02-03 13:45:00,6.647,6.683,6.538,6.674,3900000.0
2005-02-03 14:00:00,6.637,6.683,6.52,6.581,4550000.0
2005-02-03 14:15:00,6.621,6.674,6.49,6.615,4450000.0
2005-02-03 14:30:00,6.586,6.688,6.458,6.662,4350000.0
2005-02-03 14:45:00,6.613,6.704,6.444,6.62,5300000.0
2005-02-03 15:00:00,6.523,6.661,6.475,6.628,2550000.0
2005-02-03 15:15:00,6.509,6.645,6.475,6.584,4350000.0
2005-02-03 15:30:00,6.57,6.621,6.423,6.584,6350000.0
2005-02-03 15:45:00,6.583,6.664,6.387,6.513,6650000.0
2005-02-03 16:00:00,6.533,6.655,6.412,6.518,6650000.0
2005-02-03 16:15:00,6.596,6.652,6.455,6.561,5650000.0
2005-02-03 16:30:00,6.476,6.61,6.406,6.461,5750000.0
2005-02-03 16:45:00,6.481,6.653,6.438,6.503,6850000.0
2005-02-03 17:00:00,6.621,6.648,6.411,6.597,6300000.0
2005-02-03 17:15:00,6.513,6.647,6.469,6.623,5400000.0
2005-02-03 17:30:00,6.474,6.656,6.457,6.574,6350000.0
2005-02-03 17:45:00,6.511,6.637,6.433,6.571,6100000.0
2005-02-03 18:00:00,6.491,6.65,6.448,6.586,5650000.0
2005-02-03 18:15:00,6.489,6.655,6.463,6.629,5500000.0
2005-02-03 18:30:00,6.6,6.653,6.479,6.547,6450000.0
2005-02-03 18:45:00,6.507,6.633,6.477,6.588,4250000.0
2005-02-03 19:00:00,6.583,6.663,6.481,6.644,3850000.0
2005-02-03 19:15:00,6.554,6.654,6.497,6.548,3500000.0
2005-02-03 19:30:00,6.628,6.645,6.45,6.637,4550000.0
2005-02-03 19:45:00,6.651,6.707,6.454,6.541,7200000.0
2005-02-03 20:00:00,6.603,6.659,6.488,6.593,5250000.0
2005-02-03 20:15:00,6.616,6.662,6.473,6.593,5550000.0
2005-02-03 20:30:00,6.552,6.626,6.496,6.618,1300000.0
2005-02-03 20:45:00,6.588,6.626,6.509,6.626,400000.0
2005-02-03 21:00:00,6.602,6.627,6.506,6.531,1500000.0
2005-02-03 21:15:00,6.587,6.639,6.52,6.639,450000.0
2005-02-03 21:30:00,6.597,6.62,6.483,6.53,700000.0
2005-02-03 22:00:00,6.615,6.615,6.523,6.576,300000.0
2005-02-03 22:15:00,6.597,6.605,6.514,6.601,550000.0
2005-02-03 22:30:00,6.587,6.628,6.504,6.544,950000.0
2005-02-03 22:45:00,6.617,6.639,6.515,6.559,1000000.0
2005-02-03 23:00:00,6.607,6.607,6.506,6.545,200000.0
2005-02-03 23:15:00,6.605,6.605,6.513,6.549,400000.0
2005-02-03 23:30:00,6.605,6.605,6.513,6.549,400000.0
2005-02-03 23:45:00,6.604,6.604,6.545,6.598,200000.0
2005-02-04 00:00:00,6.67,6.71,6.522,6.597,400000.0
2005-02-04 01:00:00,6.605,6.605,6.513,6.549,200000.0
2005-02-04 01:15:00,6.616,6.616,6.532,6.565,200000.0
2005-02-04 01:30:00,6.644,6.719,6.56,6.637,1450000.0
2005-02-04 01:45:00,6.547,6.614,6.509,6.547,250000.0
2005-02-04 02:00:00,6.525,6.633,6.513,6.603,1550000.0
2005-02-04 02:15:00,6.641,6.641,6.524,6.571,900000.0
2005-02-04 02:30:00,6.551,6.671,6.528,6.569,700000.0
2005-02-04 02:45:00,6.606,6.649,6.474,6.474,1450000.0
2005-02-04 03:00:00,6.539,6.627,6.457,6.584,3600000.0
2005-02-04 03:15:00,6.616,6.62,6.486,6.584,2650000.0
2005-02-04 03:30:00,6.601,6.677,6.478,6.548,2300000.0
2005-02-04 03:45:00,6.535,6.624,6.468,6.519,2400000.0
2005-02-04 04:00:00,6.519,6.584,6.475,6.564,1550000.0
2005-02-04 04:15:00,6.575,6.578,6.469,6.501,950000.0
2005-02-04 04:30:00,6.575,6.595,6.483,6.564,1600000.0
2005-02-04 04:45:00,6.575,6.633,6.473,6.565,1600000.0
2005-02-04 05:00:00,6.529,6.625,6.435,6.605,4500000.0
2005-02-04 05:15:00,6.568,6.613,6.443,6.598,3050000.0
2005-02-04 05:30:00,6.577,6.611,6.453,6.569,1700000.0
2005-02-04 05:45:00,6.463,6.601,6.463,6.529,3100000.0
2005-02-04 06:00:00,6.557,6.614,6.463,6.521,2350000.0
2005-02-04 06:15:00,6.578,6.612,6.483,6.529,1700000.0
2005-02-04 06:30:00,6.575,6.608,6.471,6.53,1850000.0
2005-02-04 06:45:00,6.609,6.614,6.486,6.607,2600000.0
2005-02-04 07:00:00,6.519,6.614,6.433,6.473,2700000.0
2005-02-04 07:15:00,6.558,6.611,6.476,6.573,1150000.0
2005-02-04 07:30:00,6.566,6.637,6.473,6.593,2950000.0
2005-02-04 07:45:00,6.508,6.612,6.473,6.571,1450000.0
2005-02-04 08:00:00,6.586,6.631,6.451,6.488,3350000.0
2005-02-04 08:15:00,6.471,6.662,6.454,6.573,5550000.0
2005-02-04 08:30:00,6.58,6.622,6.468,6.567,4950000.0
2005-02-04 08:45:00,6.583,6.643,6.47,6.599,5650000.0
2005-02-04 09:00:00,6.548,6.64,6.44,6.509,4350000.0
2005-02-04 09:15:00,6.518,6.644,6.455,6.602,2900000.0
2005-02-04 09:30:00,6.542,6.652,6.442,6.568,3750000.0
2005-02-04 09:45:00,6.492,6.609,6.46,6.534,3050000.0
2005-02-04 10:00:00,6.546,6.674,6.459,6.625,2100000.0
2005-02-04 10:15:00,6.541,6.614,6.472,6.518,2100000.0
2005-02-04 10:30:00,6.614,6.614,6.47,6.586,2100000.0
2005-02-04 10:45:00,6.538,6.645,6.478,6.527,1500000.0
2005-02-04 11:00:00,6.506,6.626,6.479,6.612,1300000.0
2005-02-04 11:15:00,6.521,6.624,6.471,6.529,3350000.0
2005-02-04 11:30:00,6.515,6.613,6.465,6.563,3250000.0
2005-02-04 11:45:00,6.541,6.613,6.457,6.613,2500000.0
2005-02-04 12:00:00,6.596,6.614,6.437,6.48,2500000.0
2005-02-04 12:15:00,6.521,6.609,6.467,6.576,2100000.0
2005-02-04 12:30:00,6.466,6.616,6.466,6.6,2150000.0
2005-02-04 12:45:00,6.504,6.624,6.456,6.507,2800000.0
2005-02-04 13:00:00,6.477,6.616,6.477,6.588,1250000.0
2005-02-04 13:15:00,6.478,6.648,6.478,6.541,2150000.0
2005-02-04 13:45:00,6.598,6.64,6.493,6.64,1650000.0
2005-02-04 14:00:00,6.583,6.649,6.53,6.632,850000.0
2005-02-04 14:15:00,6.592,6.637,6.502,6.585,1250000.0
2005-02-04 14:30:00,6.547,6.624,6.483,6.505,1800000.0
2005-02-04 14:45:00,6.57,6.634,6.456,6.587,2550000.0
2005-02-04 15:00:00,6.588,6.632,6.475,6.524,2350000.0
2005-02-04 15:15:00,6.489,6.675,6.472,6.535,5100000.0
2005-02-04 15:30:00,6.587,6.686,6.469,6.6,6350000.0
2005-02-04 15:45:00,6.595,6.618,6.411,6.511,6650000.0
2005-02-04 16:00:00,6.571,6.635,6.433,6.515,6800000.0
2005-02-04 16:15:00,6.582,6.617,6.41,6.494,5750000.0
2005-02-04 16:30:00,6.504,6.634,6.453,6.534,5750000.0
2005-02-04 16:45:00,6.469,6.628,6.469,6.524,6500000.0
2005-02-04 17:00:00,6.602,6.632,6.418,6.562,5400000.0
2005-02-04 17:15:00,6.471,6.614,6.447,6.609,5050000.0
2005-02-04 17:30:00,6.5,6.673,6.45,6.574,6350000.0
2005-02-04 17:45:00,6.564,6.631,6.461,6.602,5600000.0
2005-02-04 18:00:00,6.507,6.629,6.434,6.62,4600000.0
2005-02-04 18:15:00,6.599,6.606,6.458,6.56,3900000.0
2005-02-04 18:30:00,6.564,6.604,6.451,6.591,5000000.0
2005-02-04 18:45:00,6.511,6.632,6.448,6.525,5050000.0
2005-02-04 19:00:00,6.514,6.591,6.427,6.549,4700000.0
2005-02-04 19:15:00,6.506,6.656,6.454,6.576,3500000.0
2005-02-04 19:30:00,6.588,6.621,6.453,6.477,2950000.0
2005-02-04 19:45:00,6.464,6.599,6.414,6.533,3800000.0
2005-02-04 20:00:00,6.497,6.591,6.442,6.549,3350000.0
2005-02-04 20:15:00,6.549,6.596,6.448,6.523,2600000.0
2005-02-04 20:30:00,6.495,6.599,6.453,6.558,600000.0
2005-02-04 20:45:00,6.566,6.566,6.482,6.514,200000.0
2005-02-04 21:00:00,6.565,6.565,6.453,6.493,400000.0
2005-02-04 21:15:00,6.609,6.609,6.494,6.494,200000.0
2005-02-04 22:00:00,6.573,6.573,6.474,6.513,200000.0
2005-02-04 22:15:00,6.537,6.562,6.473,6.556,650000.0
2005-02-04 22:30:00,6.511,6.588,6.504,6.574,250000.0
2005-02-04 23:00:00,6.502,6.648,6.502,6.554,350000.0
2005-02-04 23:30:00,6.586,6.586,6.486,6.525,200000.0
2005-02-07 00:00:00,6.61,6.7,6.464,6.509,600000.0
2005-02-07 00:15:00,6.555,6.555,6.463,6.499,200000.0
2005-02-07 00:30:00,6.52,6.563,6.462,6.503,350000.0
2005-02-07 00:45:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 01:00:00,6.565,6.584,6.473,6.514,600000.0
2005-02-07 01:15:00,6.565,6.604,6.473,6.541,600000.0
2005-02-07 01:30:00,6.564,6.564,6.491,6.563,550000.0
2005-02-07 01:45:00,6.565,6.565,6.473,6.509,600000.0
2005-02-07 02:00:00,6.555,6.585,6.415,6.524,2150000.0
2005-02-07 02:15:00,6.517,6.585,6.449,6.506,1600000.0
2005-02-07 02:30:00,6.463,6.556,6.433,6.526,1450000.0
2005-02-07 02:45:00,6.588,6.588,6.453,6.499,800000.0
2005-02-07 03:00:00,6.587,6.587,6.443,6.519,1900000.0
2005-02-07 03:15:00,6.548,6.604,6.448,6.534,2850000.0
2005-02-07 03:30:00,6.562,6.594,6.449,6.479,2400000.0
2005-02-07 03:45:00,6.535,6.642,6.437,6.573,2500000.0
2005-02-07 04:00:00,6.565,6.565,6.454,6.499,850000.0
2005-02-07 04:15:00,6.563,6.584,6.455,6.481,1150000.0
2005-02-07 04:30:00,6.565,6.582,6.441,6.499,1900000.0
2005-02-07 04:45:00,6.558,6.567,6.463,6.567,850000.0
2005-02-07 05:00:00,6.519,6.567,6.463,6.509,900000.0
2005-02-07 05:15:00,6.565,6.607,6.461,6.579,1350000.0
2005-02-07 05:30:00,6.522,6.594,6.446,6.59,2000000.0
2005-02-07 05:45:00,6.505,6.581,6.451,6.555,1950000.0
2005-02-07 06:00:00,6.537,6.594,6.429,6.485,1500000.0
2005-02-07 06:15:00,6.558,6.613,6.438,6.526,2550000.0
2005-02-07 06:30:00,6.465,6.593,6.394,6.484,2400000.0
2005-02-07 06:45:00,6.579,6.584,6.435,6.525,1600000.0
2005-02-07 07:00:00,6.466,6.583,6.443,6.443,1600000.0
2005-02-07 07:15:00,6.541,6.552,6.446,6.528,950000.0
2005-02-07 07:30:00,6.538,6.584,6.446,6.5,3200000.0
2005-02-07 07:45:00,6.549,6.582,6.464,6.541,1550000.0
2005-02-07 08:00:00,6.56,6.585,6.441,6.541,5450000.0
2005-02-07 08:15:00,6.464,6.597,6.443,6.551,4750000.0
2005-02-07 08:30:00,6.556,6.594,6.45,6.558,4000000.0
2005-02-07 08:45:00,6.563,6.603,6.434,6.537,5450000.0
2005-02-07 09:00:00,6.537,6.593,6.435,6.584,4700000.0
2005-02-07 09:15:00,6.508,6.637,6.449,6.589,4200000.0
2005-02-07 09:30:00,6.499,6.63,6.406,6.486,5550000.0
2005-02-07 09:45:00,6.428,6.576,6.398,6.567,5350000.0
2005-02-07 10:00:00,6.54,6.612,6.418,6.556,3050000.0
2005-02-07 10:15:00,6.511,6.623,6.394,6.541,5500000.0
2005-02-07 10:30:00,6.505,6.578,6.41,6.529,5350000.0
2005-02-07 10:45:00,6.517,6.583,6.416,6.416,5500000.0
2005-02-07 11:00:00,6.478,6.575,6.419,6.546,4050000.0
2005-02-07 11:15:00,6.448,6.563,6.364,6.479,4250000.0
2005-02-07 11:30:00,6.525,6.562,6.383,6.54,2700000.0
2005-02-07 11:45:00,6.437,6.59,6.365,6.492,5100000.0
2005-02-07 12:00:00,6.554,6.564,6.42,6.521,4250000.0
2005-02-07 12:15:00,6.492,6.574,6.41,6.438,5050000.0
2005-02-07 12:45:00,6.485,6.568,6.427,6.457,1300000.0
2005-02-07 13:00:00,6.421,6.529,6.421,6.528,400000.0
2005-02-07 13:15:00,6.418,6.564,6.418,6.421,750000.0
2005-02-07 13:30:00,6.469,6.572,6.444,6.447,750000.0
2005-02-07 13:45:00,6.484,6.571,6.424,6.479,1500000.0
2005-02-07 14:00:00,6.442,6.564,6.422,6.487,1400000.0
2005-02-07 14:15:00,6.468,6.637,6.438,6.506,2150000.0
2005-02-07 14:30:00,6.507,6.584,6.439,6.576,2000000.0
2005-02-07 14:45:00,6.546,6.583,6.474,6.536,750000.0
2005-02-07 15:00:00,6.534,6.57,6.462,6.57,550000.0
2005-02-07 15:15:00,6.439,6.612,6.435,6.451,2750000.0
2005-02-07 15:30:00,6.538,6.641,6.432,6.598,6200000.0
2005-02-07 15:45:00,6.622,6.668,6.428,6.536,4900000.0
2005-02-07 16:00:00,6.581,6.644,6.455,6.527,6550000.0
2005-02-07 16:15:00,6.635,6.676,6.486,6.614,5200000.0
2005-02-07 16:30:00,6.534,6.663,6.496,6.496,5700000.0
2005-02-07 16:45:00,6.498,6.662,6.481,6.522,5350000.0
2005-02-07 17:00:00,6.646,6.655,6.441,6.597,5400000.0
2005-02-07 17:15:00,6.508,6.7,6.484,6.657,4800000.0
2005-02-07 17:30:00,6.525,6.69,6.484,6.606,6050000.0
2005-02-07 17:45:00,6.546,6.693,6.487,6.645,5550000.0
2005-02-07 18:00:00,6.54,6.658,6.483,6.606,4750000.0
2005-02-07 18:15:00,6.606,6.642,6.476,6.612,3400000.0
2005-02-07 18:30:00,6.591,6.624,6.449,6.519,5650000.0
2005-02-07 18:45:00,6.487,6.604,6.426,6.513,4450000.0
2005-02-07 19:00:00,6.479,6.578,6.401,6.521,5700000.0
2005-02-07 19:15:00,6.478,6.568,6.349,6.431,4000000.0
2005-02-07 19:30:00,6.504,6.538,6.37,6.393,4300000.0
2005-02-07 19:45:00,6.473,6.569,6.376,6.467,4950000.0
2005-02-07 20:00:00,6.468,6.544,6.363,6.475,3500000.0
2005-02-07 20:15:00,6.453,6.539,6.369,6.419,3200000.0
2005-02-07 20:30:00,6.413,6.541,6.364,6.424,1200000.0
2005-02-07 21:00:00,6.486,6.486,6.402,6.435,200000.0
2005-02-07 21:15:00,6.475,6.493,6.375,6.443,600000.0
2005-02-07 21:30:00,6.506,6.506,6.403,6.439,400000.0
2005-02-07 21:45:00,6.483,6.483,6.378,6.416,200000.0
2005-02-07 22:00:00,6.475,6.475,6.383,6.419,200000.0
2005-02-07 22:15:00,6.464,6.464,6.354,6.393,400000.0
2005-02-07 22:30:00,6.475,6.475,6.383,6.462,350000.0
2005-02-07 22:45:00,6.465,6.465,6.337,6.463,650000.0
2005-02-07 23:00:00,6.387,6.495,6.379,6.424,650000.0
2005-02-07 23:15:00,6.495,6.495,6.391,6.441,400000.0
2005-02-07 23:45:00,6.455,6.455,6.363,6.399,200000.0
2005-02-08 00:00:00,6.52,6.6,6.369,6.377,700000.0
2005-02-08 00:15:00,6.475,6.497,6.383,6.401,500000.0
2005-02-08 00:30:00,6.413,6.476,6.345,6.384,1000000.0
2005-02-08 00:45:00,6.431,6.433,6.431,6.433,100000.0
2005-02-08 01:30:00,6.372,6.48,6.372,6.412,600000.0
2005-02-08 01:45:00,6.457,6.457,6.356,6.395,200000.0
2005-02-08 02:00:00,6.38,6.498,6.37,6.458,1300000.0
2005-02-08 02:15:00,6.399,6.477,6.374,6.458,550000.0
2005-02-08 02:30:00,6.38,6.47,6.363,6.399,550000.0
2005-02-08 02:45:00,6.446,6.493,6.345,6.455,1150000.0
2005-02-08 03:00:00,6.481,6.496,6.327,6.442,2450000.0
2005-02-08 03:15:00,6.448,6.512,6.349,6.368,2100000.0
2005-02-08 03:30:00,6.461,6.461,6.378,6.378,100000.0
2005-02-08 03:45:00,6.374,6.458,6.328,6.454,900000.0
2005-02-08 04:00:00,6.465,6.498,6.335,6.373,1250000.0
2005-02-08 04:15:00,6.451,6.454,6.346,6.395,500000.0
2005-02-08 04:30:00,6.45,6.461,6.346,6.407,550000.0
2005-02-08 04:45:00,6.493,6.493,6.354,6.364,900000.0
2005-02-08 05:00:00,6.392,6.489,6.357,6.485,1150000.0
2005-02-08 05:15:00,6.466,6.466,6.299,6.442,800000.0
2005-02-08 05:30:00,6.454,6.494,6.351,6.488,1750000.0
2005-02-08 05:45:00,6.449,6.482,6.331,6.395,2500000.0
2005-02-08 06:00:00,6.441,6.501,6.34,6.478,1750000.0
2005-02-08 06:15:00,6.426,6.483,6.344,6.434,2050000.0
2005-02-08 06:30:00,6.434,6.5,6.305,6.449,2900000.0
2005-02-08 06:45:00,6.476,6.507,6.348,6.415,2000000.0
2005-02-08 07:00:00,6.45,6.546,6.331,6.355,3050000.0
2005-02-08 07:15:00,6.434,6.488,6.337,6.438,1850000.0
2005-02-08 07:30:00,6.448,6.501,6.334,6.42,4000000.0
2005-02-08 07:45:00,6.469,6.502,6.357,6.416,1000000.0
2005-02-08 08:00:00,6.47,6.527,6.337,6.398,3800000.0
2005-02-08 08:15:00,6.391,6.533,6.361,6.463,5650000.0
2005-02-08 08:30:00,6.394,6.505,6.363,6.391,3000000.0
2005-02-08 08:45:00,6.473,6.516,6.345,6.454,3650000.0
2005-02-08 09:00:00,6.447,6.503,6.344,6.399,4450000.0
2005-02-08 09:15:00,6.408,6.546,6.335,6.439,2800000.0
2005-02-08 09:30:00,6.44,6.494,6.312,6.41,4500000.0
2005-02-08 09:45:00,6.39,6.494,6.356,6.487,2850000.0
2005-02-08 10:00:00,6.461,6.487,6.34,6.419,750000.0
2005-02-08 10:15:00,6.373,6.533,6.341,6.491,1800000.0
2005-02-08 10:30:00,6.381,6.499,6.366,6.471,2200000.0
2005-02-08 10:45:00,6.473,6.523,6.366,6.366,2600000.0
2005-02-08 11:00:00,6.488,6.517,6.359,6.486,1650000.0
2005-02-08 11:15:00,6.393,6.489,6.344,6.389,2350000.0
2005-02-08 11:30:00,6.5,6.549,6.349,6.408,1650000.0
2005-02-08 11:45:00,6.436,6.474,6.34,6.474,1500000.0
2005-02-08 12:00:00,6.389,6.482,6.292,6.362,3300000.0
2005-02-08 12:15:00,6.383,6.465,6.308,6.386,3300000.0
2005-02-08 12:30:00,6.444,6.539,6.301,6.358,4200000.0
2005-02-08 12:45:00,6.381,6.481,6.287,6.419,2700000.0
2005-02-08 13:00:00,6.428,6.474,6.266,6.31,2800000.0
2005-02-08 13:15:00,6.36,6.461,6.29,6.406,2550000.0
2005-02-08 13:30:00,6.293,6.466,6.272,6.428,1250000.0
2005-02-08 13:45:00,6.394,6.484,6.329,6.454,1350000.0
2005-02-08 14:00:00,6.436,6.471,6.329,6.357,2000000.0
2005-02-08 14:15:00,6.358,6.485,6.327,6.439,3200000.0
2005-02-08 14:30:00,6.407,6.487,6.302,6.447,4400000.0
2005-02-08 14:45:00,6.458,6.505,6.339,6.48,3350000.0
2005-02-08 15:00:00,6.359,6.493,6.342,6.362,1450000.0
2005-02-08 15:15:00,6.456,6.518,6.355,6.439,2350000.0
2005-02-08 15:30:00,6.48,6.552,6.361,6.524,5600000.0
2005-02-08 15:45:00,6.526,6.572,6.356,6.438,4800000.0
2005-02-08 16:00:00,6.496,6.559,6.362,6.432,5400000.0
2005-02-08 16:15:00,6.503,6.549,6.365,6.509,2900000.0
2005-02-08 16:30:00,6.452,6.507,6.334,6.336,1950000.0
2005-02-08 16:45:00,6.358,6.512,6.349,6.381,5550000.0
2005-02-08 17:00:00,6.501,6.564,6.306,6.466,5850000.0
2005-02-08 17:15:00,6.363,6.527,6.32,6.464,5350000.0
2005-02-08 17:30:00,6.339,6.555,6.328,6.471,5250000.0
2005-02-08 17:45:00,6.418,6.545,6.383,6.476,3650000.0
2005-02-08 18:00:00,6.402,6.524,6.334,6.467,4300000.0
2005-02-08 18:15:00,6.403,6.549,6.375,6.517,4750000.0
2005-02-08 18:30:00,6.494,6.578,6.364,6.449,4750000.0
2005-02-08 18:45:00,6.426,6.577,6.382,6.465,3400000.0
2005-02-08 19:00:00,6.443,6.531,6.393,6.431,1900000.0
2005-02-08 19:15:00,6.539,6.56,6.403,6.43,1850000.0
2005-02-08 19:30:00,6.538,6.555,6.4,6.539,2150000.0
2005-02-08 19:45:00,6.497,6.533,6.368,6.432,1850000.0
2005-02-08 20:00:00,6.371,6.575,6.371,6.423,3050000.0
2005-02-08 20:15:00,6.486,6.545,6.36,6.429,3200000.0
2005-02-08 20:30:00,6.471,6.488,6.394,6.435,700000.0
2005-02-08 20:45:00,6.497,6.497,6.412,6.454,500000.0
2005-02-08 21:00:00,6.417,6.491,6.383,6.419,500000.0
2005-02-08 21:15:00,6.46,6.52,6.385,6.45,950000.0
2005-02-08 21:30:00,6.487,6.487,6.36,6.454,650000.0
2005-02-08 21:45:00,6.474,6.474,6.374,6.414,200000.0
2005-02-08 22:00:00,6.486,6.486,6.402,6.434,200000.0
2005-02-08 23:15:00,6.533,6.533,6.492,6.492,300000.0
2005-02-08 23:30:00,6.507,6.507,6.413,6.413,300000.0
2005-02-09 00:00:00,6.52,6.62,6.373,6.409,900000.0
2005-02-09 00:30:00,6.476,6.476,6.373,6.409,400000.0
2005-02-09 00:45:00,6.479,6.479,6.4,6.433,200000.0
2005-02-09 01:15:00,6.476,6.483,6.376,6.451,550000.0
2005-02-09 01:30:00,6.469,6.477,6.428,6.428,150000.0
2005-02-09 01:45:00,6.464,6.464,6.347,6.385,400000.0
2005-02-09 02:00:00,6.445,6.445,6.353,6.389,200000.0
2005-02-09 02:15:00,6.458,6.458,6.35,6.387,400000.0
2005-02-09 02:30:00,6.363,6.444,6.35,6.436,250000.0
2005-02-09 03:00:00,6.493,6.508,6.36,6.398,700000.0
2005-02-09 03:15:00,6.455,6.515,6.33,6.358,1850000.0
2005-02-09 03:30:00,6.436,6.501,6.38,6.443,1100000.0
2005-02-09 03:45:00,6.437,6.51,6.334,6.379,2200000.0
2005-02-09 04:00:00,6.435,6.446,6.343,6.344,550000.0
2005-02-09 04:15:00,6.341,6.464,6.295,6.383,850000.0
2005-02-09 04:30:00,6.445,6.445,6.34,6.442,600000.0
2005-02-09 05:00:00,6.435,6.443,6.334,6.353,500000.0
2005-02-09 05:15:00,6.445,6.445,6.353,6.389,200000.0
2005-02-09 05:30:00,6.399,6.449,6.343,6.343,400000.0
2005-02-09 05:45:00,6.445,6.466,6.353,6.448,650000.0
2005-02-09 06:00:00,6.427,6.484,6.333,6.446,1200000.0
2005-02-09 06:30:00,6.452,6.503,6.363,6.463,900000.0
2005-02-09 06:45:00,6.455,6.455,6.35,6.387,200000.0
2005-02-09 07:00:00,6.412,6.507,6.39,6.49,500000.0
2005-02-09 07:15:00,6.349,6.435,6.349,6.435,100000.0
2005-02-09 07:30:00,6.483,6.527,6.411,6.429,300000.0
2005-02-09 07:45:00,6.453,6.512,6.367,6.425,1500000.0
2005-02-09 08:00:00,6.427,6.508,6.351,6.351,1400000.0
2005-02-09 08:15:00,6.394,6.458,6.394,6.411,250000.0
2005-02-09 08:30:00,6.466,6.56,6.37,6.471,1650000.0
2005-02-09 09:00:00,6.388,6.513,6.326,6.37,1850000.0
2005-02-09 09:15:00,6.428,6.508,6.386,6.508,900000.0
2005-02-09 09:30:00,6.489,6.528,6.381,6.493,1000000.0
2005-02-09 09:45:00,6.428,6.549,6.357,6.475,3100000.0
2005-02-09 10:00:00,6.487,6.521,6.365,6.407,3200000.0
2005-02-09 10:15:00,6.429,6.524,6.325,6.383,4150000.0
2005-02-09 10:30:00,6.428,6.514,6.368,6.396,3900000.0
2005-02-09 10:45:00,6.474,6.536,6.358,6.366,4250000.0
2005-02-09 11:00:00,6.428,6.521,6.361,6.521,3700000.0
2005-02-09 11:15:00,6.429,6.513,6.346,6.429,3600000.0
2005-02-09 11:30:00,6.484,6.518,6.347,6.506,2250000.0
2005-02-09 11:45:00,6.403,6.579,6.342,6.533,3450000.0
2005-02-09 12:00:00,6.524,6.534,6.39,6.453,2550000.0
2005-02-09 12:15:00,6.442,6.531,6.355,6.481,2200000.0
2005-02-09 12:30:00,6.489,6.55,6.387,6.406,2750000.0
2005-02-09 12:45:00,6.437,6.571,6.348,6.377,3150000.0
2005-02-09 13:00:00,6.371,6.543,6.371,6.506,2650000.0
2005-02-09 13:15:00,6.44,6.551,6.362,6.478,5350000.0
2005-02-09 13:30:00,6.532,6.543,6.389,6.493,1800000.0
2005-02-09 13:45:00,6.524,6.576,6.36,6.453,2550000.0
2005-02-09 14:00:00,6.491,6.544,6.393,6.532,3850000.0
2005-02-09 14:15:00,6.376,6.517,6.371,6.466,3750000.0
2005-02-09 14:30:00,6.479,6.54,6.383,6.517,1800000.0
2005-02-09 14:45:00,6.483,6.522,6.364,6.507,4150000.0
2005-02-09 15:00:00,6.467,6.512,6.327,6.367,2700000.0
2005-02-09 15:15:00,6.436,6.534,6.357,6.411,4100000.0
2005-02-09 15:30:00,6.462,6.542,6.328,6.475,6350000.0
2005-02-09 15:45:00,6.481,6.506,6.294,6.379,6650000.0
2005-02-09 16:00:00,6.419,6.547,6.278,6.423,7050000.0
2005-02-09 16:15:00,6.463,6.522,6.275,6.367,6050000.0
2005-02-09 16:30:00,6.38,6.497,6.316,6.327,5400000.0
2005-02-09 16:45:00,6.325,6.528,6.316,6.386,4150000.0
2005-02-09 17:00:00,6.407,6.568,6.351,6.457,4300000.0
2005-02-09 17:15:00,6.475,6.505,6.342,6.361,3550000.0
2005-02-09 17:30:00,6.443,6.546,6.362,6.474,4900000.0
2005-02-09 17:45:00,6.412,6.569,6.367,6.53,5000000.0
2005-02-09 18:00:00,6.443,6.591,6.367,6.523,5200000.0
2005-02-09 18:15:00,6.406,6.574,6.401,6.546,3950000.0
2005-02-09 18:30:00,6.469,6.586,6.418,6.489,4100000.0
2005-02-09 18:45:00,6.417,6.577,6.417,6.527,2200000.0
2005-02-09 19:00:00,6.493,6.586,6.411,6.411,1650000.0
2005-02-09 19:15:00,6.456,6.577,6.42,6.469,1400000.0
2005-02-09 19:30:00,6.516,6.551,6.4,6.533,2150000.0
2005-02-09 19:45:00,6.431,6.544,6.431,6.506,1050000.0
2005-02-09 20:00:00,6.447,6.559,6.407,6.54,2750000.0
2005-02-09 20:15:00,6.533,6.605,6.41,6.508,2700000.0
2005-02-09 20:45:00,6.533,6.546,6.428,6.488,900000.0
2005-02-09 21:00:00,6.517,6.526,6.433,6.469,500000.0
2005-02-09 21:15:00,6.502,6.555,6.471,6.525,600000.0
2005-02-09 21:30:00,6.525,6.525,6.433,6.469,400000.0
2005-02-09 21:45:00,6.532,6.587,6.46,6.507,350000.0
2005-02-09 22:00:00,6.517,6.517,6.416,6.455,200000.0
2005-02-09 22:15:00,6.408,6.529,6.408,6.526,1150000.0
2005-02-09 22:30:00,6.524,6.524,6.424,6.464,200000.0
2005-02-09 23:00:00,6.536,6.536,6.452,6.485,200000.0
2005-02-09 23:15:00,6.547,6.547,6.463,6.495,200000.0
2005-02-09 23:30:00,6.536,6.574,6.435,6.527,500000.0
2005-02-10 00:00:00,6.6,6.97,6.484,6.517,500000.0
2005-02-10 00:15:00,6.476,6.565,6.408,6.565,300000.0
2005-02-10 00:45:00,6.485,6.485,6.393,6.429,200000.0
2005-02-10 01:30:00,6.496,6.496,6.412,6.445,200000.0
2005-02-10 02:00:00,6.51,6.528,6.43,6.528,750000.0
2005-02-10 02:15:00,6.537,6.639,6.453,6.581,550000.0
2005-02-10 02:30:00,6.481,6.541,6.405,6.493,800000.0
2005-02-10 02:45:00,6.557,6.568,6.453,6.554,1050000.0
2005-02-10 03:00:00,6.594,6.594,6.443,6.483,900000.0
2005-02-10 03:15:00,6.586,6.586,6.512,6.512,150000.0
2005-02-10 03:45:00,6.585,6.595,6.451,6.499,1000000.0
2005-02-10 04:00:00,6.532,6.536,6.409,6.536,250000.0
2005-02-10 04:15:00,6.472,6.635,6.472,6.562,500000.0
2005-02-10 04:30:00,6.555,6.555,6.463,6.499,200000.0
2005-02-10 04:45:00,6.457,6.55,6.457,6.55,100000.0
2005-02-10 05:00:00,6.554,6.554,6.454,6.537,300000.0
2005-02-10 05:15:00,6.567,6.598,6.459,6.514,550000.0
2005-02-10 05:30:00,6.562,6.59,6.453,6.453,1000000.0
2005-02-10 05:45:00,6.468,6.58,6.406,6.58,1000000.0
2005-02-10 06:00:00,6.537,6.594,6.454,6.493,750000.0
2005-02-10 06:30:00,6.544,6.598,6.456,6.495,1100000.0
2005-02-10 06:45:00,6.598,6.598,6.494,6.525,400000.0
2005-02-10 07:30:00,6.546,6.562,6.473,6.562,450000.0
2005-02-10 08:00:00,6.469,6.591,6.448,6.549,1450000.0
2005-02-10 08:15:00,6.495,6.633,6.471,6.528,550000.0
2005-02-10 08:30:00,6.532,6.601,6.47,6.56,500000.0
2005-02-10 08:45:00,6.467,6.599,6.453,6.591,700000.0
2005-02-10 09:00:00,6.6,6.6,6.539,6.539,100000.0
2005-02-10 09:15:00,6.57,6.606,6.412,6.54,3100000.0
2005-02-10 09:30:00,6.54,6.585,6.499,6.585,250000.0
2005-02-10 09:45:00,6.538,6.6,6.447,6.498,1450000.0
2005-02-10 10:00:00,6.549,6.602,6.467,6.487,1300000.0
2005-02-10 10:15:00,6.613,6.617,6.517,6.578,750000.0
2005-02-10 10:45:00,6.566,6.603,6.444,6.586,3200000.0
2005-02-10 11:00:00,6.498,6.601,6.452,6.559,1000000.0
2005-02-10 11:15:00,6.585,6.588,6.473,6.588,350000.0
2005-02-10 11:30:00,6.561,6.614,6.454,6.515,1000000.0
2005-02-10 11:45:00,6.54,6.584,6.426,6.508,1600000.0
2005-02-10 12:00:00,6.495,6.566,6.434,6.466,650000.0
2005-02-10 12:15:00,6.51,6.581,6.436,6.555,1450000.0
2005-02-10 12:30:00,6.581,6.644,6.457,6.509,1650000.0
2005-02-10 12:45:00,6.483,6.588,6.421,6.457,2050000.0
2005-02-10 13:00:00,6.503,6.574,6.439,6.556,800000.0
2005-02-10 13:15:00,6.423,6.594,6.423,6.567,400000.0
2005-02-10 13:30:00,6.527,6.562,6.444,6.562,350000.0
2005-02-10 13:45:00,6.465,6.608,6.428,6.584,1600000.0
2005-02-10 14:00:00,6.517,6.588,6.41,6.47,2850000.0
2005-02-10 14:15:00,6.421,6.561,6.415,6.485,1850000.0
2005-02-10 14:30:00,6.51,6.589,6.433,6.464,950000.0
2005-02-10 14:45:00,6.48,6.609,6.458,6.458,400000.0
2005-02-10 15:00:00,6.528,6.587,6.434,6.459,1300000.0
2005-02-10 15:15:00,6.499,6.582,6.437,6.495,2150000.0
2005-02-10 15:30:00,6.5,6.575,6.379,6.536,5650000.0
2005-02-10 15:45:00,6.554,6.674,6.433,6.573,6650000.0
2005-02-10 16:00:00,6.625,6.701,6.505,6.581,6750000.0
2005-02-10 16:15:00,6.653,6.739,6.508,6.553,5650000.0
2005-02-10 16:30:00,6.554,6.699,6.502,6.532,6350000.0
2005-02-10 16:45:00,6.531,6.738,6.523,6.568,6400000.0
2005-02-10 17:00:00,6.678,6.726,6.537,6.667,5150000.0
2005-02-10 17:15:00,6.595,6.759,6.538,6.737,5900000.0
2005-02-10 17:30:00,6.597,6.87,6.593,6.774,6950000.0
2005-02-10 17:45:00,6.681,6.812,6.63,6.812,6250000.0
2005-02-10 18:00:00,6.715,6.925,6.674,6.892,6000000.0
2005-02-10 18:15:00,6.886,6.949,6.739,6.871,6200000.0
2005-02-10 18:30:00,6.849,6.929,6.701,6.852,6500000.0
2005-02-10 18:45:00,6.82,6.965,6.744,6.838,5900000.0
2005-02-10 19:00:00,6.812,6.943,6.753,6.875,5050000.0
2005-02-10 19:15:00,6.838,6.931,6.759,6.887,4400000.0
2005-02-10 19:30:00,6.938,6.938,6.785,6.85,4750000.0
2005-02-10 19:45:00,6.866,7.006,6.764,6.855,5500000.0
2005-02-10 20:00:00,6.889,6.969,6.759,6.828,4900000.0
2005-02-10 20:15:00,6.744,6.944,6.744,6.824,3550000.0
2005-02-10 20:30:00,6.892,6.923,6.783,6.923,1100000.0
2005-02-10 20:45:00,6.895,6.92,6.803,6.813,900000.0
2005-02-10 21:00:00,6.875,6.916,6.757,6.855,1400000.0
2005-02-10 21:45:00,6.905,6.909,6.803,6.839,1050000.0
2005-02-10 22:00:00,6.876,6.898,6.754,6.823,1200000.0
2005-02-10 22:15:00,6.873,6.873,6.773,6.813,200000.0
2005-02-10 22:30:00,6.886,6.897,6.802,6.839,450000.0
2005-02-10 22:45:00,6.874,6.887,6.774,6.873,500000.0
2005-02-10 23:00:00,6.822,6.906,6.773,6.834,1450000.0
2005-02-10 23:15:00,6.885,6.921,6.793,6.87,1000000.0
2005-02-10 23:30:00,6.904,6.904,6.793,6.899,800000.0
2005-02-10 23:45:00,6.882,6.882,6.778,6.815,200000.0
2005-02-11 00:00:00,6.834,6.893,6.783,6.882,650000.0
2005-02-11 00:15:00,6.804,6.891,6.804,6.891,150000.0
2005-02-11 00:30:00,6.883,6.898,6.883,6.898,100000.0
2005-02-11 01:00:00,6.883,6.905,6.783,6.905,500000.0
2005-02-11 01:15:00,6.893,6.895,6.794,6.839,400000.0
2005-02-11 02:00:00,6.8,6.919,6.793,6.829,300000.0
2005-02-11 02:15:00,6.798,6.944,6.746,6.838,1100000.0
2005-02-11 03:00:00,6.921,6.921,6.902,6.902,100000.0
2005-02-11 03:45:00,6.857,6.91,6.809,6.809,500000.0
2005-02-11 04:00:00,6.904,6.904,6.79,6.829,600000.0
2005-02-11 04:15:00,6.894,6.95,6.774,6.95,1350000.0
2005-02-11 04:30:00,6.913,6.941,6.804,6.903,2000000.0
2005-02-11 04:45:00,6.966,6.986,6.785,6.903,1900000.0
2005-02-11 05:00:00,6.958,6.972,6.806,6.889,1250000.0
2005-02-11 05:15:00,6.965,7.024,6.873,7.004,1100000.0
2005-02-11 05:30:00,6.998,7.037,6.828,6.838,3300000.0
2005-02-11 05:45:00,6.965,7.041,6.86,6.952,2400000.0
2005-02-11 06:00:00,6.948,7.016,6.851,6.904,2600000.0
2005-02-11 06:15:00,6.989,7.025,6.91,6.919,750000.0
2005-02-11 06:30:00,6.958,7.005,6.866,6.951,1150000.0
2005-02-11 06:45:00,6.971,7.001,6.853,6.895,2500000.0
2005-02-11 07:00:00,6.966,7.017,6.853,6.853,1750000.0
2005-02-11 07:15:00,6.949,6.962,6.887,6.898,750000.0
2005-02-11 07:30:00,6.898,6.976,6.864,6.864,600000.0
2005-02-11 07:45:00,6.972,6.972,6.85,6.897,350000.0
2005-02-11 08:00:00,6.879,6.979,6.797,6.878,2350000.0
2005-02-11 08:15:00,6.885,6.997,6.816,6.923,3050000.0
2005-02-11 08:30:00,6.884,6.952,6.858,6.881,300000.0
2005-02-11 08:45:00,6.946,6.96,6.827,6.909,1700000.0
2005-02-11 09:00:00,6.905,7.004,6.808,6.833,3500000.0
2005-02-11 09:15:00,6.853,6.991,6.8,6.903,3850000.0
2005-02-11 09:30:00,6.939,7.06,6.807,6.898,2200000.0
2005-02-11 09:45:00,6.87,6.969,6.829,6.874,1650000.0
2005-02-11 10:00:00,6.889,6.982,6.815,6.97,1450000.0
2005-02-11 10:15:00,6.965,6.965,6.783,6.904,4300000.0
2005-02-11 10:30:00,6.844,6.941,6.759,6.906,5550000.0
2005-02-11 10:45:00,6.9,6.951,6.745,6.877,4350000.0
2005-02-11 11:00:00,6.834,6.938,6.737,6.89,4700000.0
2005-02-11 11:15:00,6.815,6.95,6.766,6.877,2300000.0
2005-02-11 11:30:00,6.883,6.94,6.766,6.88,3050000.0
2005-02-11 11:45:00,6.806,6.941,6.764,6.876,3050000.0
2005-02-11 12:00:00,6.876,6.944,6.754,6.83,2200000.0
2005-02-11 12:15:00,6.871,6.971,6.815,6.828,3400000.0
2005-02-11 12:30:00,6.821,6.944,6.791,6.887,1250000.0
2005-02-11 12:45:00,6.852,6.963,6.789,6.91,1400000.0
2005-02-11 13:00:00,6.796,6.964,6.783,6.84,2700000.0
2005-02-11 13:15:00,6.854,6.964,6.787,6.921,1550000.0
2005-02-11 13:30:00,6.966,6.973,6.833,6.838,950000.0
2005-02-11 13:45:00,6.864,6.974,6.822,6.828,2850000.0
2005-02-11 14:00:00,6.958,6.98,6.815,6.878,3500000.0
2005-02-11 14:15:00,6.836,7.013,6.826,6.974,5050000.0
2005-02-11 14:30:00,6.927,7.046,6.829,6.98,6300000.0
2005-02-11 14:45:00,6.98,7.046,6.823,7.01,5750000.0
2005-02-11 15:00:00,6.883,7.028,6.823,6.979,3300000.0
2005-02-11 15:15:00,6.914,7.042,6.836,6.901,4250000.0
2005-02-11 15:30:00,6.999,7.136,6.869,7.025,6350000.0
2005-02-11 15:45:00,7.044,7.168,6.881,7.074,6650000.0
2005-02-11 16:00:00,7.104,7.164,6.96,7.044,6800000.0
2005-02-11 16:15:00,7.117,7.238,6.979,7.131,6300000.0
2005-02-11 16:30:00,7.058,7.205,6.985,6.988,5450000.0
2005-02-11 16:45:00,7.028,7.182,6.998,7.035,5900000.0
2005-02-11 17:00:00,7.137,7.177,6.952,7.137,6300000.0
2005-02-11 17:15:00,7.038,7.176,6.993,7.151,5950000.0
2005-02-11 17:30:00,7.031,7.213,6.966,7.125,6050000.0
2005-02-11 17:45:00,7.063,7.179,6.984,7.15,5950000.0
2005-02-11 18:00:00,7.036,7.191,6.985,7.14,5550000.0
2005-02-11 18:15:00,7.071,7.19,7.017,7.18,5750000.0
2005-02-11 18:30:00,7.129,7.211,7.001,7.055,5750000.0
2005-02-11 18:45:00,7.052,7.2,6.937,7.041,5800000.0
2005-02-11 19:00:00,7.02,7.13,6.943,7.057,5450000.0
2005-02-11 19:15:00,6.997,7.135,6.967,7.079,4750000.0
2005-02-11 19:30:00,7.106,7.118,6.945,7.09,4000000.0
2005-02-11 19:45:00,7.061,7.171,6.953,6.989,4000000.0
2005-02-11 20:00:00,7.01,7.137,6.966,7.065,3750000.0
2005-02-11 20:15:00,7.095,7.163,6.96,7.07,4600000.0
2005-02-11 20:30:00,7.119,7.178,7.042,7.178,950000.0
2005-02-11 20:45:00,7.118,7.126,6.993,7.051,700000.0
2005-02-11 21:00:00,7.105,7.143,7.007,7.059,1150000.0
2005-02-11 21:15:00,7.097,7.146,6.969,7.04,650000.0
2005-02-11 21:30:00,7.058,7.122,7.015,7.059,500000.0
2005-02-11 21:45:00,7.08,7.104,7.003,7.084,600000.0
2005-02-11 22:00:00,7.103,7.105,6.996,7.034,500000.0
2005-02-11 22:15:00,7.023,7.12,7.023,7.109,550000.0
2005-02-11 22:30:00,7.09,7.09,7.023,7.023,150000.0
2005-02-11 22:45:00,7.12,7.125,7.041,7.068,350000.0
2005-02-11 23:00:00,7.154,7.164,7.059,7.059,650000.0
2005-02-11 23:15:00,7.155,7.164,7.023,7.059,1600000.0
2005-02-11 23:45:00,7.107,7.107,7.006,7.045,200000.0
2005-02-14 00:00:00,7.18,7.34,7.16,7.27,100000.0
2005-02-14 00:15:00,7.031,7.034,7.031,7.034,100000.0
2005-02-14 00:30:00,7.117,7.117,7.033,7.065,200000.0
2005-02-14 01:00:00,7.115,7.115,7.023,7.059,200000.0
2005-02-14 01:15:00,7.087,7.087,7.087,7.087,100000.0
2005-02-14 01:45:00,7.113,7.113,7.03,7.063,200000.0
2005-02-14 02:00:00,7.116,7.161,7.01,7.108,3650000.0
2005-02-14 02:15:00,7.02,7.207,6.964,7.162,4150000.0
2005-02-14 02:30:00,7.109,7.162,6.995,7.157,1550000.0
2005-02-14 02:45:00,7.124,7.165,7.015,7.059,1300000.0
2005-02-14 03:00:00,7.155,7.208,7.023,7.146,3350000.0
2005-02-14 03:15:00,7.148,7.228,7.07,7.153,1650000.0
2005-02-14 03:30:00,7.168,7.261,7.052,7.221,3450000.0
2005-02-14 03:45:00,7.181,7.241,7.067,7.237,4100000.0
2005-02-14 04:00:00,7.105,7.239,7.098,7.113,2200000.0
2005-02-14 04:15:00,7.182,7.249,7.082,7.184,2050000.0
2005-02-14 04:30:00,7.205,7.252,7.095,7.194,2050000.0
2005-02-14 04:45:00,7.208,7.208,7.093,7.185,1150000.0
2005-02-14 05:00:00,7.149,7.233,7.093,7.226,1800000.0
2005-02-14 05:15:00,7.195,7.195,7.103,7.139,1100000.0
2005-02-14 05:30:00,7.201,7.234,7.089,7.107,1950000.0
2005-02-14 05:45:00,7.123,7.235,7.081,7.167,3100000.0
2005-02-14 06:00:00,7.216,7.244,7.054,7.122,2500000.0
2005-02-14 06:15:00,7.188,7.23,7.082,7.195,1850000.0
2005-02-14 06:30:00,7.185,7.224,7.069,7.14,1850000.0
2005-02-14 06:45:00,7.219,7.224,7.096,7.108,2000000.0
2005-02-14 07:00:00,7.195,7.225,7.103,7.225,800000.0
2005-02-14 07:15:00,7.19,7.233,7.092,7.172,1000000.0
2005-02-14 07:30:00,7.188,7.27,7.085,7.165,3400000.0
2005-02-14 07:45:00,7.146,7.232,7.098,7.191,2200000.0
2005-02-14 08:00:00,7.216,7.248,7.091,7.191,3300000.0
2005-02-14 08:15:00,7.15,7.262,7.051,7.179,3150000.0
2005-02-14 08:30:00,7.195,7.229,7.08,7.195,3500000.0
2005-02-14 08:45:00,7.19,7.222,7.081,7.174,2850000.0
2005-02-14 09:00:00,7.165,7.248,7.077,7.129,4350000.0
2005-02-14 09:15:00,7.138,7.224,7.064,7.201,3700000.0
2005-02-14 09:30:00,7.134,7.247,7.068,7.1,3700000.0
2005-02-14 09:45:00,7.07,7.266,7.064,7.236,4600000.0
2005-02-14 10:00:00,7.203,7.237,7.069,7.196,2100000.0
2005-02-14 10:15:00,7.093,7.242,7.053,7.124,3550000.0
2005-02-14 10:30:00,7.165,7.249,7.085,7.107,2500000.0
2005-02-14 10:45:00,7.241,7.243,7.083,7.096,3250000.0
2005-02-14 11:00:00,7.165,7.288,7.075,7.252,6050000.0
2005-02-14 11:15:00,7.122,7.271,7.066,7.179,5050000.0
2005-02-14 11:30:00,7.233,7.253,7.1,7.21,2500000.0
2005-02-14 11:45:00,7.158,7.293,7.11,7.239,3450000.0
2005-02-14 12:00:00,7.208,7.306,7.065,7.112,3150000.0
2005-02-14 12:15:00,7.159,7.291,7.067,7.192,3500000.0
2005-02-14 12:30:00,7.251,7.264,7.099,7.116,3250000.0
2005-02-14 12:45:00,7.132,7.31,7.041,7.197,4200000.0
2005-02-14 13:00:00,7.19,7.237,7.035,7.19,4000000.0
2005-02-14 13:15:00,7.148,7.254,7.027,7.119,3950000.0
2005-02-14 13:30:00,7.113,7.239,7.017,7.162,2000000.0
2005-02-14 13:45:00,7.164,7.241,7.095,7.224,1850000.0
2005-02-14 14:00:00,7.173,7.212,7.068,7.125,2100000.0
2005-02-14 14:15:00,7.158,7.219,7.102,7.12,350000.0
2005-02-14 14:30:00,7.081,7.177,7.064,7.162,850000.0
2005-02-14 14:45:00,7.154,7.247,7.084,7.093,1350000.0
2005-02-14 15:00:00,7.132,7.231,7.097,7.115,500000.0
2005-02-14 15:15:00,7.217,7.244,7.065,7.1,3400000.0
2005-02-14 15:30:00,7.189,7.273,7.068,7.221,6200000.0
2005-02-14 15:45:00,7.229,7.301,7.081,7.171,6650000.0
2005-02-14 16:00:00,7.203,7.305,7.048,7.142,6600000.0
2005-02-14 16:15:00,7.231,7.296,7.082,7.214,6050000.0
2005-02-14 16:30:00,7.147,7.281,7.044,7.046,5900000.0
2005-02-14 16:45:00,7.057,7.266,7.048,7.174,5900000.0
2005-02-14 17:00:00,7.223,7.23,7.038,7.159,4400000.0
2005-02-14 17:15:00,7.078,7.245,7.023,7.222,5800000.0
2005-02-14 17:30:00,7.143,7.261,7.047,7.088,3850000.0
2005-02-14 17:45:00,7.114,7.282,7.059,7.212,5500000.0
2005-02-14 18:00:00,7.09,7.255,7.069,7.196,3550000.0
2005-02-14 18:15:00,7.112,7.281,7.103,7.275,4950000.0
2005-02-14 18:30:00,7.24,7.289,7.095,7.171,5000000.0
2005-02-14 18:45:00,7.132,7.308,7.071,7.192,4250000.0
2005-02-14 19:00:00,7.181,7.267,7.085,7.215,4350000.0
2005-02-14 19:15:00,7.205,7.205,7.113,7.149,200000.0
2005-02-14 19:30:00,7.214,7.259,7.046,7.255,1900000.0
2005-02-14 19:45:00,7.264,7.264,7.093,7.174,2350000.0
2005-02-14 20:00:00,7.182,7.287,7.11,7.226,3150000.0
2005-02-14 20:15:00,7.224,7.3,7.143,7.248,3000000.0
2005-02-14 20:30:00,7.253,7.268,7.148,7.254,1250000.0
2005-02-14 20:45:00,7.248,7.263,7.228,7.263,200000.0
2005-02-14 21:00:00,7.245,7.284,7.145,7.274,1100000.0
2005-02-14 21:15:00,7.129,7.243,7.096,7.159,700000.0
2005-02-14 21:30:00,7.165,7.238,7.102,7.224,1050000.0
2005-02-14 21:45:00,7.226,7.231,7.126,7.231,350000.0
2005-02-14 22:00:00,7.223,7.238,7.119,7.156,600000.0
2005-02-14 22:30:00,7.144,7.214,7.144,7.214,150000.0
2005-02-14 22:45:00,7.225,7.225,7.133,7.169,600000.0
2005-02-14 23:00:00,7.214,7.257,7.115,7.207,700000.0
2005-02-14 23:15:00,7.21,7.235,7.105,7.159,700000.0
2005-02-14 23:45:00,7.203,7.203,7.103,7.143,200000.0
2005-02-15 00:00:00,7.26,7.41,7.18,7.197,600000.0
2005-02-15 00:15:00,7.191,7.193,7.191,7.193,100000.0
2005-02-15 00:30:00,7.223,7.267,7.14,7.189,600000.0
2005-02-15 00:45:00,7.22,7.22,7.115,7.191,300000.0
2005-02-15 01:00:00,7.205,7.205,7.093,7.133,400000.0
2005-02-15 01:45:00,7.205,7.216,7.113,7.164,400000.0
2005-02-15 02:00:00,7.135,7.232,7.081,7.199,1500000.0
2005-02-15 02:15:00,7.185,7.265,7.112,7.209,600000.0
2005-02-15 02:30:00,7.102,7.226,7.091,7.162,1150000.0
2005-02-15 02:45:00,7.197,7.233,7.096,7.135,600000.0
2005-02-15 03:00:00,7.248,7.248,7.103,7.193,1400000.0
2005-02-15 03:15:00,7.228,7.279,7.098,7.098,1200000.0
2005-02-15 03:30:00,7.193,7.214,7.104,7.164,950000.0
2005-02-15 03:45:00,7.244,7.244,7.081,7.113,1950000.0
2005-02-15 04:00:00,7.193,7.235,7.092,7.143,1300000.0
2005-02-15 04:15:00,7.197,7.217,7.096,7.165,800000.0
2005-02-15 04:30:00,7.215,7.215,7.113,7.149,600000.0
2005-02-15 04:45:00,7.195,7.195,7.095,7.187,500000.0
2005-02-15 05:00:00,7.113,7.233,7.094,7.134,1300000.0
2005-02-15 05:15:00,7.21,7.21,7.093,7.133,600000.0
2005-02-15 05:30:00,7.205,7.227,7.091,7.225,1250000.0
2005-02-15 05:45:00,7.156,7.22,7.083,7.098,1250000.0
2005-02-15 06:00:00,7.195,7.256,7.076,7.135,1800000.0
2005-02-15 06:15:00,7.219,7.274,7.114,7.212,1600000.0
2005-02-15 06:30:00,7.194,7.235,7.094,7.181,800000.0
2005-02-15 06:45:00,7.229,7.24,7.112,7.155,1700000.0
2005-02-15 07:00:00,7.15,7.223,7.108,7.182,1250000.0
2005-02-15 07:15:00,7.215,7.236,7.062,7.172,900000.0
2005-02-15 07:30:00,7.186,7.284,7.101,7.122,1550000.0
2005-02-15 07:45:00,7.199,7.232,7.101,7.138,1250000.0
2005-02-15 08:00:00,7.206,7.268,7.088,7.134,1900000.0
2005-02-15 08:15:00,7.13,7.285,7.103,7.208,3100000.0
2005-02-15 08:30:00,7.204,7.251,7.086,7.133,1500000.0
2005-02-15 08:45:00,7.231,7.257,7.1,7.181,2350000.0
2005-02-15 09:00:00,7.164,7.268,7.096,7.136,2150000.0
2005-02-15 09:15:00,7.182,7.29,7.111,7.221,1850000.0
2005-02-15 09:30:00,7.111,7.269,7.111,7.159,1500000.0
2005-02-15 09:45:00,7.181,7.286,7.113,7.184,2000000.0
2005-02-15 10:00:00,7.197,7.303,7.1,7.18,1750000.0
2005-02-15 10:30:00,7.202,7.253,7.11,7.219,2050000.0
2005-02-15 10:45:00,7.179,7.286,7.088,7.215,3200000.0
2005-02-15 11:00:00,7.127,7.299,7.094,7.22,3650000.0
2005-02-15 11:15:00,7.254,7.254,7.139,7.169,1200000.0
2005-02-15 11:30:00,7.243,7.255,7.1,7.2,2850000.0
2005-02-15 11:45:00,7.127,7.251,7.088,7.18,1800000.0
2005-02-15 12:00:00,7.236,7.278,7.132,7.186,750000.0
2005-02-15 12:15:00,7.226,7.291,7.116,7.171,1300000.0
2005-02-15 12:30:00,7.128,7.294,7.121,7.167,900000.0
2005-02-15 12:45:00,7.188,7.288,7.128,7.147,1650000.0
2005-02-15 13:00:00,7.186,7.304,7.088,7.163,1500000.0
2005-02-15 13:15:00,7.187,7.267,7.108,7.207,1250000.0
2005-02-15 13:45:00,7.142,7.306,7.059,7.207,1100000.0
2005-02-15 14:00:00,7.188,7.235,7.087,7.222,3300000.0
2005-02-15 14:15:00,7.116,7.234,7.077,7.189,2900000.0
2005-02-15 14:30:00,7.13,7.275,7.101,7.253,3150000.0
2005-02-15 14:45:00,7.248,7.248,7.118,7.205,1300000.0
2005-02-15 15:00:00,7.113,7.251,7.105,7.155,1150000.0
2005-02-15 15:15:00,7.154,7.314,7.15,7.229,2650000.0
2005-02-15 15:30:00,7.27,7.327,7.109,7.238,6400000.0
2005-02-15 15:45:00,7.249,7.288,7.071,7.15,6650000.0
2005-02-15 16:00:00,7.212,7.262,7.068,7.167,6600000.0
2005-02-15 16:15:00,7.217,7.277,7.058,7.141,6250000.0
2005-02-15 16:30:00,7.098,7.253,7.042,7.074,5800000.0
2005-02-15 16:45:00,7.078,7.253,7.052,7.108,6250000.0
2005-02-15 17:00:00,7.228,7.248,7.04,7.175,6300000.0
2005-02-15 17:15:00,7.091,7.232,7.046,7.156,4550000.0
2005-02-15 17:30:00,7.08,7.276,7.036,7.176,6300000.0
2005-02-15 17:45:00,7.103,7.262,7.053,7.222,4700000.0
2005-02-15 18:00:00,7.126,7.282,7.067,7.23,4250000.0
2005-02-15 18:15:00,7.231,7.319,7.121,7.271,6050000.0
2005-02-15 18:30:00,7.234,7.29,7.107,7.178,6050000.0
2005-02-15 18:45:00,7.166,7.324,7.078,7.206,4400000.0
2005-02-15 19:00:00,7.186,7.277,7.076,7.232,5250000.0
2005-02-15 19:15:00,7.192,7.288,7.114,7.235,2850000.0
2005-02-15 19:30:00,7.208,7.306,7.115,7.182,3600000.0
2005-02-15 19:45:00,7.263,7.333,7.15,7.3,6350000.0
2005-02-15 20:00:00,7.208,7.347,7.169,7.219,4850000.0
2005-02-15 20:15:00,7.298,7.389,7.171,7.218,5600000.0
2005-02-15 20:30:00,7.293,7.309,7.174,7.214,1000000.0
2005-02-15 20:45:00,7.284,7.284,7.201,7.233,200000.0
2005-02-15 21:00:00,7.265,7.275,7.166,7.224,800000.0
2005-02-15 21:15:00,7.199,7.296,7.182,7.294,500000.0
2005-02-15 21:30:00,7.268,7.291,7.155,7.21,850000.0
2005-02-15 21:45:00,7.263,7.276,7.164,7.225,750000.0
2005-02-15 22:00:00,7.285,7.285,7.201,7.234,200000.0
2005-02-15 22:15:00,7.273,7.287,7.173,7.235,500000.0
2005-02-15 22:30:00,7.234,7.292,7.183,7.233,850000.0
2005-02-15 22:45:00,7.267,7.282,7.201,7.233,300000.0
2005-02-15 23:00:00,7.295,7.295,7.139,7.209,700000.0
2005-02-15 23:15:00,7.276,7.304,7.163,7.199,800000.0
2005-02-15 23:30:00,7.284,7.284,7.233,7.237,300000.0
2005-02-15 23:45:00,7.259,7.265,7.155,7.255,900000.0
2005-02-16 00:00:00,7.214,7.294,7.172,7.174,1050000.0
2005-02-16 00:15:00,7.198,7.293,7.152,7.174,700000.0
2005-02-16 00:45:00,7.181,7.314,7.118,7.145,1250000.0
2005-02-16 01:00:00,7.225,7.225,7.133,7.169,200000.0
2005-02-16 01:15:00,7.132,7.268,7.128,7.256,450000.0
2005-02-16 01:45:00,7.263,7.263,7.158,7.196,200000.0
2005-02-16 02:00:00,7.255,7.283,7.111,7.2,2000000.0
2005-02-16 02:15:00,7.142,7.308,7.095,7.151,3150000.0
2005-02-16 02:30:00,7.076,7.223,7.076,7.08,2750000.0
2005-02-16 02:45:00,7.2,7.214,7.062,7.158,1400000.0
2005-02-16 03:00:00,7.195,7.195,7.045,7.182,2900000.0
2005-02-16 03:15:00,7.163,7.204,7.036,7.126,2650000.0
2005-02-16 03:30:00,7.156,7.182,7.022,7.079,2850000.0
2005-02-16 03:45:00,7.097,7.168,7.033,7.079,2100000.0
2005-02-16 04:00:00,7.148,7.163,7.043,7.053,1600000.0
2005-02-16 04:15:00,7.145,7.161,7.033,7.057,1800000.0
2005-02-16 04:30:00,7.145,7.145,7.029,7.094,950000.0
2005-02-16 04:45:00,7.138,7.177,7.028,7.061,2300000.0
2005-02-16 05:00:00,7.094,7.159,7.043,7.079,1400000.0
2005-02-16 05:15:00,7.143,7.186,7.039,7.186,2150000.0
2005-02-16 05:30:00,7.146,7.189,7.03,7.057,2200000.0
2005-02-16 05:45:00,7.04,7.199,7.04,7.115,2450000.0
2005-02-16 06:00:00,7.156,7.209,7.016,7.149,2400000.0
2005-02-16 06:15:00,7.158,7.189,7.051,7.148,1650000.0
2005-02-16 06:30:00,7.152,7.237,7.04,7.13,2550000.0
2005-02-16 06:45:00,7.19,7.232,7.053,7.183,1350000.0
2005-02-16 07:00:00,7.2,7.221,7.073,7.174,3100000.0
2005-02-16 07:15:00,7.168,7.214,7.083,7.161,1900000.0
2005-02-16 07:30:00,7.168,7.216,7.049,7.078,2600000.0
2005-02-16 07:45:00,7.072,7.176,7.053,7.118,600000.0
2005-02-16 08:00:00,7.186,7.212,7.073,7.095,2150000.0
2005-02-16 08:15:00,7.094,7.212,7.071,7.173,2900000.0
2005-02-16 08:30:00,7.171,7.211,7.07,7.182,1550000.0
2005-02-16 08:45:00,7.195,7.222,7.07,7.179,2500000.0
2005-02-16 09:00:00,7.197,7.226,7.083,7.129,1650000.0
2005-02-16 09:15:00,7.138,7.224,7.069,7.191,3450000.0
2005-02-16 09:30:00,7.106,7.213,7.106,7.208,350000.0
2005-02-16 09:45:00,7.082,7.258,7.034,7.2,2800000.0
2005-02-16 10:00:00,7.098,7.233,7.037,7.198,2750000.0
2005-02-16 10:15:00,7.098,7.221,7.024,7.073,2050000.0
2005-02-16 10:30:00,7.194,7.214,7.049,7.169,2950000.0
2005-02-16 10:45:00,7.17,7.274,7.038,7.038,3150000.0
2005-02-16 11:00:00,7.212,7.241,7.036,7.193,4700000.0
2005-02-16 11:15:00,7.078,7.193,7.036,7.088,2900000.0
2005-02-16 11:30:00,7.174,7.234,7.017,7.089,4450000.0
2005-02-16 11:45:00,7.065,7.208,6.992,7.052,5150000.0
2005-02-16 12:00:00,7.085,7.14,6.938,6.991,5050000.0
2005-02-16 12:15:00,7.026,7.125,6.912,7.013,4450000.0
2005-02-16 12:30:00,6.951,7.176,6.931,6.976,4100000.0
2005-02-16 12:45:00,7.024,7.137,6.969,7.079,4100000.0
2005-02-16 13:00:00,7.097,7.152,6.941,7.079,2800000.0
2005-02-16 13:15:00,6.994,7.158,6.919,7.085,5450000.0
2005-02-16 13:30:00,7.116,7.135,6.97,7.052,3250000.0
2005-02-16 13:45:00,7.025,7.125,6.926,6.988,2400000.0
2005-02-16 14:00:00,7.072,7.125,6.913,7.086,3350000.0
2005-02-16 14:15:00,7.052,7.107,6.937,7.049,3300000.0
2005-02-16 14:30:00,7.017,7.111,6.952,7.097,3400000.0
2005-02-16 14:45:00,7.051,7.114,6.973,7.105,2600000.0
2005-02-16 15:00:00,6.993,7.153,6.982,7.14,5950000.0
2005-02-16 15:15:00,7.084,7.231,7.012,7.134,4300000.0
2005-02-16 15:30:00,7.174,7.259,6.959,7.174,6250000.0
2005-02-16 15:45:00,7.179,7.221,7.0,7.114,6650000.0
2005-02-16 16:00:00,7.141,7.228,6.991,7.053,6750000.0
2005-02-16 16:15:00,7.149,7.174,6.967,7.026,6050000.0
2005-02-16 16:30:00,7.015,7.17,6.968,7.036,6250000.0
2005-02-16 16:45:00,7.042,7.161,6.991,7.066,5750000.0
2005-02-16 17:00:00,7.138,7.177,6.953,7.127,6300000.0
2005-02-16 17:15:00,7.077,7.209,7.01,7.159,6150000.0
2005-02-16 17:30:00,7.02,7.178,6.982,7.136,6800000.0
2005-02-16 17:45:00,7.065,7.206,7.027,7.179,6000000.0
2005-02-16 18:00:00,7.081,7.227,7.028,7.181,5500000.0
2005-02-16 18:15:00,7.054,7.307,7.054,7.209,5950000.0
2005-02-16 18:30:00,7.171,7.221,7.055,7.127,6400000.0
2005-02-16 18:45:00,7.111,7.236,7.021,7.156,4800000.0
2005-02-16 19:00:00,7.118,7.212,7.049,7.176,3500000.0
2005-02-16 19:15:00,7.137,7.253,7.043,7.166,4150000.0
2005-02-16 19:30:00,7.198,7.235,7.063,7.198,3850000.0
2005-02-16 19:45:00,7.165,7.227,7.063,7.149,2500000.0
2005-02-16 20:00:00,7.112,7.258,7.066,7.179,3250000.0
2005-02-16 20:15:00,7.214,7.236,7.073,7.114,4750000.0
2005-02-16 20:30:00,7.228,7.228,7.093,7.129,650000.0
2005-02-16 20:45:00,7.165,7.193,7.153,7.193,200000.0
2005-02-16 21:00:00,7.195,7.195,7.103,7.118,350000.0
2005-02-16 21:15:00,7.144,7.241,7.094,7.12,1450000.0
2005-02-16 21:30:00,7.106,7.227,7.085,7.087,1200000.0
2005-02-16 22:00:00,7.185,7.185,7.093,7.129,200000.0
2005-02-16 22:15:00,7.177,7.177,7.076,7.159,650000.0
2005-02-16 22:30:00,7.123,7.199,7.094,7.129,800000.0
2005-02-16 22:45:00,7.175,7.175,7.081,7.113,400000.0
2005-02-16 23:30:00,7.098,7.171,7.091,7.171,400000.0
2005-02-16 23:45:00,7.156,7.156,7.056,7.063,300000.0
2005-02-17 00:00:00,7.22,7.43,7.072,7.147,400000.0
2005-02-17 00:15:00,7.141,7.143,7.141,7.143,100000.0
2005-02-17 00:30:00,7.173,7.173,7.09,7.123,200000.0
2005-02-17 00:45:00,7.189,7.212,7.1,7.16,450000.0
2005-02-17 01:00:00,7.167,7.167,7.056,7.095,400000.0
2005-02-17 01:15:00,7.145,7.145,7.045,7.084,200000.0
2005-02-17 01:45:00,7.135,7.169,7.033,7.137,1050000.0
2005-02-17 02:00:00,7.137,7.17,6.987,7.059,1300000.0
2005-02-17 02:15:00,7.042,7.146,7.017,7.059,800000.0
2005-02-17 02:30:00,7.061,7.129,7.014,7.053,600000.0
2005-02-17 02:45:00,7.115,7.137,7.023,7.059,950000.0
2005-02-17 03:00:00,7.151,7.158,7.038,7.114,2100000.0
2005-02-17 03:15:00,7.118,7.157,6.979,7.11,3150000.0
2005-02-17 03:30:00,7.154,7.174,7.032,7.059,1600000.0
2005-02-17 03:45:00,7.105,7.196,7.045,7.159,1900000.0
2005-02-17 04:00:00,7.146,7.159,7.053,7.089,1150000.0
2005-02-17 04:15:00,7.145,7.182,7.053,7.109,950000.0
2005-02-17 04:30:00,7.165,7.165,7.073,7.144,850000.0
2005-02-17 04:45:00,7.193,7.193,7.072,7.084,1300000.0
2005-02-17 05:00:00,7.109,7.203,7.063,7.162,700000.0
2005-02-17 05:15:00,7.143,7.166,7.082,7.115,300000.0
2005-02-17 05:30:00,7.162,7.162,7.063,7.099,350000.0
2005-02-17 05:45:00,7.147,7.15,7.046,7.073,300000.0
2005-02-17 06:00:00,7.184,7.191,7.053,7.099,750000.0
2005-02-17 06:15:00,7.141,7.172,7.043,7.099,950000.0
2005-02-17 06:30:00,7.158,7.208,7.045,7.137,2100000.0
2005-02-17 06:45:00,7.179,7.194,7.053,7.147,1650000.0
2005-02-17 07:00:00,7.155,7.204,7.059,7.063,1800000.0
2005-02-17 07:15:00,7.154,7.154,7.146,7.146,100000.0
2005-02-17 07:30:00,7.192,7.222,7.113,7.136,300000.0
2005-02-17 07:45:00,7.171,7.202,7.097,7.114,1000000.0
2005-02-17 08:00:00,7.186,7.249,7.066,7.112,2350000.0
2005-02-17 08:15:00,7.179,7.224,7.085,7.177,2950000.0
2005-02-17 08:30:00,7.179,7.223,7.073,7.198,3000000.0
2005-02-17 08:45:00,7.208,7.222,7.071,7.164,2500000.0
2005-02-17 09:00:00,7.167,7.223,7.084,7.129,1950000.0
2005-02-17 09:15:00,7.138,7.24,7.075,7.182,3600000.0
2005-02-17 09:30:00,7.179,7.241,7.069,7.14,4800000.0
2005-02-17 09:45:00,7.084,7.243,7.057,7.213,4250000.0
2005-02-17 10:00:00,7.204,7.229,7.089,7.189,2150000.0
2005-02-17 10:15:00,7.083,7.222,7.083,7.183,400000.0
2005-02-17 10:30:00,7.131,7.265,7.084,7.111,1550000.0
2005-02-17 10:45:00,7.184,7.224,7.076,7.076,1150000.0
2005-02-17 11:00:00,7.138,7.224,7.069,7.196,2950000.0
2005-02-17 11:15:00,7.098,7.224,7.085,7.139,3850000.0
2005-02-17 11:30:00,7.173,7.241,7.062,7.203,3250000.0
2005-02-17 11:45:00,7.201,7.244,7.059,7.169,3400000.0
2005-02-17 12:00:00,7.201,7.259,7.058,7.151,4400000.0
2005-02-17 12:15:00,7.182,7.274,7.118,7.196,6450000.0
2005-02-17 12:30:00,7.145,7.273,7.078,7.213,4250000.0
2005-02-17 12:45:00,7.173,7.309,7.101,7.209,4450000.0
2005-02-17 13:00:00,7.21,7.295,7.097,7.239,3150000.0
2005-02-17 13:15:00,7.124,7.267,7.085,7.156,3850000.0
2005-02-17 13:30:00,7.251,7.257,7.102,7.211,2600000.0
2005-02-17 13:45:00,7.144,7.254,7.117,7.142,2050000.0
2005-02-17 14:00:00,7.207,7.273,7.095,7.167,3700000.0
2005-02-17 14:15:00,7.146,7.254,7.084,7.179,4400000.0
2005-02-17 14:30:00,7.157,7.257,7.083,7.217,2750000.0
2005-02-17 14:45:00,7.181,7.295,7.081,7.227,4450000.0
2005-02-17 15:00:00,7.126,7.247,7.103,7.147,2050000.0
2005-02-17 15:15:00,7.174,7.26,7.097,7.219,4300000.0
2005-02-17 15:30:00,7.2,7.263,7.073,7.228,6250000.0
2005-02-17 15:45:00,7.221,7.293,7.082,7.14,6650000.0
2005-02-17 16:00:00,7.203,7.283,7.034,7.163,6900000.0
2005-02-17 16:15:00,7.218,7.249,7.073,7.187,5950000.0
2005-02-17 16:30:00,7.128,7.276,7.066,7.148,6000000.0
2005-02-17 16:45:00,7.139,7.32,7.113,7.203,6300000.0
2005-02-17 17:00:00,7.251,7.303,7.135,7.163,4900000.0
2005-02-17 17:15:00,7.149,7.323,7.118,7.295,5550000.0
2005-02-17 17:30:00,7.149,7.305,7.118,7.266,5100000.0
2005-02-17 17:45:00,7.21,7.358,7.136,7.282,6100000.0
2005-02-17 18:00:00,7.184,7.33,7.136,7.288,5300000.0
2005-02-17 18:15:00,7.166,7.342,7.129,7.273,5150000.0
2005-02-17 18:30:00,7.247,7.309,7.124,7.211,5950000.0
2005-02-17 18:45:00,7.177,7.336,7.107,7.247,4250000.0
2005-02-17 19:00:00,7.229,7.31,7.144,7.261,4400000.0
2005-02-17 19:15:00,7.231,7.339,7.131,7.243,3900000.0
2005-02-17 19:30:00,7.278,7.32,7.135,7.281,3300000.0
2005-02-17 19:45:00,7.195,7.337,7.146,7.186,5400000.0
2005-02-17 20:00:00,7.317,7.38,7.152,7.256,4700000.0
2005-02-17 20:15:00,7.334,7.375,7.198,7.198,4650000.0
2005-02-17 20:30:00,7.276,7.328,7.208,7.243,550000.0
2005-02-17 21:15:00,7.267,7.284,7.212,7.212,200000.0
2005-02-17 21:30:00,7.294,7.294,7.194,7.233,200000.0
2005-02-17 22:00:00,7.285,7.322,7.185,7.239,550000.0
2005-02-17 22:15:00,7.287,7.287,7.265,7.265,100000.0
2005-02-17 22:30:00,7.275,7.284,7.183,7.233,400000.0
2005-02-17 23:00:00,7.334,7.334,7.222,7.334,300000.0
2005-02-17 23:15:00,7.295,7.304,7.195,7.251,650000.0
2005-02-17 23:30:00,7.276,7.284,7.192,7.233,400000.0
2005-02-17 23:45:00,7.285,7.285,7.193,7.229,200000.0
2005-02-18 00:00:00,7.35,7.45,7.177,7.215,800000.0
2005-02-18 00:15:00,7.287,7.287,7.204,7.241,400000.0
2005-02-18 00:30:00,7.307,7.307,7.203,7.239,400000.0
2005-02-18 01:00:00,7.286,7.286,7.185,7.225,200000.0
2005-02-18 01:15:00,7.211,7.285,7.193,7.229,300000.0
2005-02-18 01:30:00,7.204,7.329,7.204,7.217,400000.0
2005-02-18 01:45:00,7.295,7.295,7.203,7.239,200000.0
2005-02-18 02:00:00,7.295,7.307,7.173,7.285,2050000.0
2005-02-18 02:15:00,7.23,7.38,7.189,7.194,2000000.0
2005-02-18 02:30:00,7.211,7.308,7.173,7.308,1550000.0
2005-02-18 02:45:00,7.286,7.305,7.187,7.222,700000.0
2005-02-18 03:00:00,7.316,7.316,7.176,7.202,2350000.0
2005-02-18 03:15:00,7.275,7.357,7.178,7.219,2000000.0
2005-02-18 03:30:00,7.201,7.358,7.189,7.247,1850000.0
2005-02-18 03:45:00,7.245,7.321,7.161,7.292,2450000.0
2005-02-18 04:00:00,7.294,7.314,7.182,7.311,800000.0
2005-02-18 04:15:00,7.286,7.315,7.168,7.211,1500000.0
2005-02-18 04:30:00,7.285,7.326,7.183,7.273,2100000.0
2005-02-18 04:45:00,7.283,7.323,7.185,7.217,1700000.0
2005-02-18 05:00:00,7.249,7.332,7.183,7.316,2600000.0
2005-02-18 05:15:00,7.294,7.295,7.203,7.293,500000.0
2005-02-18 05:30:00,7.284,7.329,7.176,7.193,1750000.0
2005-02-18 05:45:00,7.295,7.321,7.191,7.243,1550000.0
2005-02-18 06:00:00,7.244,7.337,7.187,7.288,1750000.0
2005-02-18 06:15:00,7.211,7.343,7.204,7.314,1150000.0
2005-02-18 06:30:00,7.292,7.336,7.158,7.251,2450000.0
2005-02-18 06:45:00,7.315,7.337,7.157,7.277,2150000.0
2005-02-18 07:00:00,7.305,7.305,7.154,7.184,1150000.0
2005-02-18 07:15:00,7.291,7.346,7.209,7.241,1350000.0
2005-02-18 07:30:00,7.288,7.331,7.189,7.25,800000.0
2005-02-18 07:45:00,7.299,7.299,7.206,7.238,450000.0
2005-02-18 08:00:00,7.212,7.336,7.154,7.267,3400000.0
2005-02-18 08:15:00,7.205,7.334,7.171,7.273,2900000.0
2005-02-18 08:30:00,7.282,7.346,7.166,7.288,3550000.0
2005-02-18 08:45:00,7.287,7.363,7.172,7.279,5150000.0
2005-02-18 09:00:00,7.277,7.343,7.191,7.237,5050000.0
2005-02-18 09:15:00,7.264,7.348,7.188,7.311,2950000.0
2005-02-18 09:30:00,7.27,7.403,7.208,7.27,3800000.0
2005-02-18 09:45:00,7.246,7.382,7.216,7.347,2250000.0
2005-02-18 10:00:00,7.321,7.362,7.144,7.342,4750000.0
2005-02-18 10:15:00,7.209,7.37,7.152,7.26,3300000.0
2005-02-18 10:30:00,7.297,7.332,7.196,7.299,1450000.0
2005-02-18 10:45:00,7.294,7.334,7.146,7.146,4350000.0
2005-02-18 11:00:00,7.204,7.328,7.141,7.311,3700000.0
2005-02-18 11:15:00,7.222,7.313,7.115,7.229,3150000.0
2005-02-18 11:30:00,7.284,7.316,7.151,7.316,2300000.0
2005-02-18 11:45:00,7.229,7.324,7.187,7.252,1250000.0
2005-02-18 12:00:00,7.306,7.324,7.17,7.211,3600000.0
2005-02-18 12:15:00,7.241,7.324,7.156,7.168,4100000.0
2005-02-18 12:30:00,7.181,7.304,7.178,7.182,1150000.0
2005-02-18 12:45:00,7.174,7.334,7.157,7.266,2300000.0
2005-02-18 13:00:00,7.267,7.328,7.121,7.268,2650000.0
2005-02-18 13:15:00,7.22,7.321,7.148,7.278,3500000.0
2005-02-18 13:30:00,7.169,7.323,7.169,7.241,1200000.0
2005-02-18 13:45:00,7.273,7.273,7.169,7.206,200000.0
2005-02-18 14:00:00,7.208,7.33,7.187,7.305,1750000.0
2005-02-18 14:15:00,7.269,7.305,7.142,7.269,1200000.0
2005-02-18 14:30:00,7.22,7.311,7.163,7.185,2600000.0
2005-02-18 14:45:00,7.217,7.298,7.151,7.256,2250000.0
2005-02-18 15:00:00,7.296,7.313,7.188,7.31,850000.0
2005-02-18 15:15:00,7.173,7.362,7.147,7.208,4450000.0
2005-02-18 15:30:00,7.293,7.334,7.155,7.306,6100000.0
2005-02-18 15:45:00,7.31,7.354,7.167,7.261,6650000.0
2005-02-18 16:00:00,7.312,7.415,7.159,7.281,6900000.0
2005-02-18 16:15:00,7.382,7.418,7.216,7.305,5650000.0
2005-02-18 16:30:00,7.264,7.417,7.198,7.265,6000000.0
2005-02-18 16:45:00,7.248,7.437,7.242,7.337,5800000.0
2005-02-18 17:00:00,7.387,7.422,7.195,7.355,5900000.0
2005-02-18 17:15:00,7.285,7.42,7.25,7.396,6200000.0
2005-02-18 17:30:00,7.279,7.44,7.218,7.344,6700000.0
2005-02-18 17:45:00,7.28,7.426,7.229,7.327,5000000.0
2005-02-18 18:00:00,7.289,7.425,7.214,7.383,4650000.0
2005-02-18 18:15:00,7.376,7.413,7.245,7.401,5500000.0
2005-02-18 18:30:00,7.374,7.433,7.228,7.311,6400000.0
2005-02-18 18:45:00,7.277,7.43,7.242,7.315,5150000.0
2005-02-18 19:00:00,7.328,7.428,7.223,7.351,5600000.0
2005-02-18 19:15:00,7.308,7.397,7.247,7.274,2350000.0
2005-02-18 19:45:00,7.374,7.422,7.233,7.284,2150000.0
2005-02-18 20:00:00,7.306,7.373,7.232,7.279,1400000.0
2005-02-18 20:15:00,7.326,7.348,7.217,7.244,1000000.0
2005-02-18 20:45:00,7.289,7.332,7.242,7.269,450000.0
2005-02-18 21:00:00,7.355,7.355,7.263,7.299,200000.0
2005-02-18 22:00:00,7.347,7.347,7.246,7.285,200000.0
2005-02-18 23:15:00,7.343,7.343,7.26,7.293,200000.0
2005-02-21 00:00:00,7.39,7.42,7.34,7.39,200000.0
2005-02-21 00:30:00,7.323,7.323,7.223,7.263,200000.0
2005-02-21 00:45:00,7.334,7.334,7.251,7.283,200000.0
2005-02-21 01:00:00,7.35,7.35,7.27,7.304,200000.0
2005-02-21 01:15:00,7.365,7.365,7.273,7.309,200000.0
2005-02-21 01:45:00,7.357,7.357,7.256,7.295,200000.0
2005-02-21 02:00:00,7.355,7.355,7.194,7.23,600000.0
2005-02-21 02:15:00,7.35,7.364,7.213,7.251,1400000.0
2005-02-21 02:30:00,7.259,7.328,7.214,7.301,750000.0
2005-02-21 02:45:00,7.307,7.315,7.223,7.259,550000.0
2005-02-21 03:00:00,7.315,7.339,7.185,7.233,2050000.0
2005-02-21 03:15:00,7.24,7.338,7.185,7.304,550000.0
2005-02-21 03:30:00,7.232,7.321,7.212,7.297,600000.0
2005-02-21 03:45:00,7.315,7.315,7.216,7.259,1000000.0
2005-02-21 04:00:00,7.315,7.315,7.223,7.259,800000.0
2005-02-21 04:15:00,7.297,7.345,7.207,7.243,750000.0
2005-02-21 04:30:00,7.272,7.359,7.223,7.259,900000.0
2005-02-21 04:45:00,7.353,7.353,7.183,7.237,1600000.0
2005-02-21 05:00:00,7.269,7.322,7.183,7.321,950000.0
2005-02-21 05:15:00,7.294,7.323,7.193,7.229,800000.0
2005-02-21 05:30:00,7.285,7.324,7.183,7.318,1000000.0
2005-02-21 05:45:00,7.316,7.316,7.193,7.229,1750000.0
2005-02-21 06:00:00,7.274,7.324,7.183,7.229,1150000.0
2005-02-21 06:15:00,7.211,7.323,7.193,7.229,800000.0
2005-02-21 06:30:00,7.285,7.324,7.193,7.229,1000000.0
2005-02-21 06:45:00,7.285,7.323,7.193,7.229,1000000.0
2005-02-21 07:00:00,7.285,7.316,7.183,7.183,1000000.0
2005-02-21 07:15:00,7.268,7.321,7.204,7.283,1650000.0
2005-02-21 07:30:00,7.224,7.324,7.183,7.24,2200000.0
2005-02-21 07:45:00,7.289,7.308,7.193,7.281,950000.0
2005-02-21 08:00:00,7.296,7.322,7.181,7.281,3100000.0
2005-02-21 08:15:00,7.214,7.324,7.189,7.291,800000.0
2005-02-21 08:30:00,7.297,7.326,7.182,7.229,1100000.0
2005-02-21 08:45:00,7.306,7.375,7.197,7.269,1100000.0
2005-02-21 09:00:00,7.277,7.333,7.189,7.324,2350000.0
2005-02-21 09:15:00,7.248,7.342,7.19,7.204,2700000.0
2005-02-21 09:30:00,7.225,7.369,7.161,7.27,3900000.0
2005-02-21 09:45:00,7.202,7.357,7.163,7.337,3900000.0
2005-02-21 10:00:00,7.286,7.339,7.2,7.227,900000.0
2005-02-21 10:15:00,7.343,7.344,7.164,7.319,5200000.0
2005-02-21 10:30:00,7.268,7.348,7.19,7.309,4750000.0
2005-02-21 10:45:00,7.309,7.409,7.149,7.168,4900000.0
2005-02-21 11:00:00,7.228,7.406,7.177,7.333,3800000.0
2005-02-21 11:15:00,7.228,7.393,7.184,7.313,3150000.0
2005-02-21 11:30:00,7.316,7.366,7.207,7.286,1500000.0
2005-02-21 11:45:00,7.301,7.344,7.21,7.309,1800000.0
2005-02-21 12:00:00,7.301,7.341,7.172,7.301,1750000.0
2005-02-21 12:15:00,7.262,7.349,7.191,7.261,3100000.0
2005-02-21 12:30:00,7.231,7.354,7.197,7.338,2850000.0
2005-02-21 12:45:00,7.269,7.372,7.203,7.203,1650000.0
2005-02-21 13:00:00,7.26,7.352,7.239,7.241,400000.0
2005-02-21 13:15:00,7.263,7.336,7.175,7.196,1600000.0
2005-02-21 13:30:00,7.32,7.345,7.21,7.313,500000.0
2005-02-21 13:45:00,7.287,7.343,7.188,7.334,1250000.0
2005-02-21 14:15:00,7.308,7.378,7.202,7.326,850000.0
2005-02-21 14:30:00,7.32,7.32,7.173,7.295,850000.0
2005-02-21 14:45:00,7.303,7.378,7.183,7.207,2200000.0
2005-02-21 15:00:00,7.298,7.344,7.213,7.294,900000.0
2005-02-21 15:30:00,7.226,7.339,7.226,7.233,450000.0
2005-02-21 15:45:00,7.23,7.346,7.166,7.272,1850000.0
2005-02-21 16:00:00,7.326,7.372,7.22,7.292,2000000.0
2005-02-21 16:15:00,7.341,7.379,7.248,7.36,2300000.0
2005-02-21 16:30:00,7.274,7.421,7.246,7.315,2300000.0
2005-02-21 16:45:00,7.35,7.386,7.212,7.315,3250000.0
2005-02-21 17:00:00,7.277,7.379,7.231,7.329,1850000.0
2005-02-21 17:15:00,7.338,7.377,7.223,7.315,1800000.0
2005-02-21 17:30:00,7.303,7.371,7.232,7.321,3400000.0
2005-02-21 18:00:00,7.313,7.399,7.23,7.389,2900000.0
2005-02-21 18:15:00,7.359,7.368,7.281,7.358,400000.0
2005-02-21 18:30:00,7.342,7.353,7.235,7.308,450000.0
2005-02-21 19:00:00,7.307,7.413,7.227,7.243,750000.0
2005-02-21 20:00:00,7.344,7.344,7.261,7.293,200000.0
2005-02-21 20:45:00,7.28,7.333,7.28,7.305,250000.0
2005-02-21 21:15:00,7.343,7.343,7.26,7.293,200000.0
2005-02-21 21:30:00,7.283,7.358,7.27,7.358,250000.0
2005-02-21 22:00:00,7.337,7.337,7.253,7.285,200000.0
2005-02-21 23:00:00,7.262,7.373,7.262,7.332,550000.0
2005-02-21 23:15:00,7.321,7.323,7.321,7.323,100000.0
2005-02-21 23:45:00,7.335,7.335,7.243,7.279,200000.0
2005-02-22 00:00:00,7.38,7.67,7.243,7.279,400000.0
2005-02-22 01:00:00,7.325,7.325,7.233,7.269,200000.0
2005-02-22 02:00:00,7.336,7.369,7.237,7.325,2250000.0
2005-02-22 02:15:00,7.279,7.392,7.167,7.303,2150000.0
2005-02-22 02:30:00,7.253,7.354,7.208,7.259,1750000.0
2005-02-22 02:45:00,7.315,7.354,7.182,7.319,1300000.0
2005-02-22 03:00:00,7.347,7.347,7.213,7.254,1300000.0
2005-02-22 03:15:00,7.326,7.353,7.172,7.264,2350000.0
2005-02-22 03:30:00,7.328,7.389,7.178,7.178,2500000.0
2005-02-22 03:45:00,7.239,7.348,7.199,7.298,2500000.0
2005-02-22 04:00:00,7.314,7.353,7.204,7.249,1250000.0
2005-02-22 04:15:00,7.311,7.311,7.213,7.249,900000.0
2005-02-22 04:30:00,7.305,7.337,7.213,7.236,900000.0
2005-02-22 04:45:00,7.328,7.36,7.203,7.241,1350000.0
2005-02-22 05:00:00,7.32,7.33,7.214,7.253,1400000.0
2005-02-22 05:15:00,7.31,7.389,7.204,7.231,3050000.0
2005-02-22 05:30:00,7.314,7.403,7.214,7.269,2800000.0
2005-02-22 05:45:00,7.268,7.383,7.22,7.265,2150000.0
2005-02-22 06:00:00,7.297,7.385,7.201,7.287,2700000.0
2005-02-22 06:15:00,7.358,7.391,7.234,7.348,2150000.0
2005-02-22 06:30:00,7.349,7.415,7.243,7.291,2300000.0
2005-02-22 06:45:00,7.344,7.401,7.239,7.292,1650000.0
2005-02-22 07:00:00,7.368,7.431,7.283,7.416,2700000.0
2005-02-22 07:15:00,7.371,7.471,7.287,7.427,1200000.0
2005-02-22 07:30:00,7.377,7.432,7.28,7.328,2650000.0
2005-02-22 07:45:00,7.421,7.458,7.31,7.358,2300000.0
2005-02-22 08:00:00,7.422,7.443,7.266,7.316,3250000.0
2005-02-22 08:15:00,7.389,7.497,7.3,7.421,3950000.0
2005-02-22 08:30:00,7.429,7.527,7.298,7.402,4000000.0
2005-02-22 08:45:00,7.433,7.476,7.281,7.381,4200000.0
2005-02-22 09:00:00,7.39,7.47,7.265,7.362,5550000.0
2005-02-22 09:15:00,7.367,7.472,7.271,7.428,4000000.0
2005-02-22 09:30:00,7.362,7.489,7.268,7.382,5400000.0
2005-02-22 09:45:00,7.33,7.516,7.307,7.497,5050000.0
2005-02-22 10:00:00,7.474,7.499,7.329,7.392,5450000.0
2005-02-22 10:15:00,7.483,7.497,7.294,7.441,6650000.0
2005-02-22 10:30:00,7.329,7.544,7.261,7.435,6450000.0
2005-02-22 10:45:00,7.436,7.498,7.267,7.367,5200000.0
2005-02-22 11:00:00,7.368,7.529,7.291,7.486,3550000.0
2005-02-22 11:15:00,7.397,7.515,7.313,7.409,4400000.0
2005-02-22 11:30:00,7.468,7.523,7.34,7.456,2400000.0
2005-02-22 11:45:00,7.388,7.489,7.333,7.39,2500000.0
2005-02-22 12:00:00,7.436,7.534,7.31,7.402,5450000.0
2005-02-22 12:15:00,7.422,7.517,7.358,7.378,5650000.0
2005-02-22 12:30:00,7.474,7.534,7.308,7.408,4300000.0
2005-02-22 12:45:00,7.446,7.523,7.358,7.479,6750000.0
2005-02-22 13:00:00,7.433,7.512,7.378,7.399,900000.0
2005-02-22 13:15:00,7.433,7.52,7.341,7.461,1850000.0
2005-02-22 13:30:00,7.359,7.513,7.343,7.473,3850000.0
2005-02-22 13:45:00,7.394,7.507,7.358,7.358,2400000.0
2005-02-22 14:00:00,7.457,7.543,7.368,7.436,5250000.0
2005-02-22 14:15:00,7.381,7.541,7.378,7.479,4050000.0
2005-02-22 14:30:00,7.433,7.559,7.369,7.473,3950000.0
2005-02-22 14:45:00,7.455,7.516,7.303,7.445,3100000.0
2005-02-22 15:00:00,7.363,7.543,7.349,7.466,2300000.0
2005-02-22 15:15:00,7.349,7.528,7.345,7.48,3950000.0
2005-02-22 15:30:00,7.445,7.522,7.319,7.458,6300000.0
2005-02-22 15:45:00,7.463,7.512,7.278,7.414,6150000.0
2005-02-22 16:00:00,7.433,7.518,7.287,7.395,6550000.0
2005-02-22 16:15:00,7.48,7.5,7.331,7.352,6200000.0
2005-02-22 16:30:00,7.384,7.515,7.338,7.346,4950000.0
2005-02-22 16:45:00,7.348,7.508,7.309,7.371,5400000.0
2005-02-22 17:00:00,7.472,7.494,7.264,7.446,5750000.0
2005-02-22 17:15:00,7.346,7.458,7.267,7.439,5050000.0
2005-02-22 17:30:00,7.331,7.483,7.264,7.404,4200000.0
2005-02-22 17:45:00,7.345,7.497,7.289,7.452,5550000.0
2005-02-22 18:00:00,7.339,7.513,7.302,7.461,4650000.0
2005-02-22 18:15:00,7.36,7.549,7.332,7.491,5350000.0
2005-02-22 18:30:00,7.445,7.494,7.34,7.394,3300000.0
2005-02-22 18:45:00,7.391,7.504,7.347,7.446,2850000.0
2005-02-22 19:00:00,7.424,7.527,7.325,7.489,3650000.0
2005-02-22 19:15:00,7.418,7.552,7.371,7.491,2600000.0
2005-02-22 19:30:00,7.508,7.516,7.363,7.469,2600000.0
2005-02-22 19:45:00,7.4,7.539,7.363,7.498,3350000.0
2005-02-22 20:00:00,7.499,7.522,7.302,7.47,3700000.0
2005-02-22 20:15:00,7.378,7.495,7.332,7.473,2450000.0
2005-02-22 20:30:00,7.406,7.485,7.342,7.383,1100000.0
2005-02-22 21:00:00,7.38,7.47,7.38,7.442,250000.0
2005-02-22 23:15:00,7.433,7.475,7.381,7.447,500000.0
2005-02-22 23:30:00,7.428,7.493,7.428,7.493,400000.0
2005-02-22 23:45:00,7.414,7.472,7.383,7.419,450000.0
2005-02-23 00:00:00,7.54,7.56,7.26,7.406,600000.0
2005-02-23 00:15:00,7.365,7.479,7.365,7.479,250000.0
2005-02-23 00:30:00,7.404,7.509,7.404,7.408,250000.0
2005-02-23 00:45:00,7.477,7.477,7.376,7.415,200000.0
2005-02-23 01:00:00,7.487,7.489,7.366,7.405,850000.0
2005-02-23 01:15:00,7.455,7.455,7.355,7.393,200000.0
2005-02-23 01:45:00,7.464,7.464,7.355,7.399,800000.0
2005-02-23 02:00:00,7.455,7.455,7.353,7.399,600000.0
2005-02-23 02:15:00,7.392,7.508,7.315,7.477,2400000.0
2005-02-23 02:30:00,7.401,7.469,7.351,7.399,900000.0
2005-02-23 02:45:00,7.455,7.484,7.344,7.449,750000.0
2005-02-23 03:00:00,7.477,7.477,7.334,7.476,1550000.0
2005-02-23 03:15:00,7.448,7.483,7.343,7.429,2800000.0
2005-02-23 03:30:00,7.458,7.514,7.343,7.405,2000000.0
2005-02-23 03:45:00,7.405,7.474,7.325,7.379,1150000.0
2005-02-23 04:00:00,7.435,7.454,7.335,7.403,1450000.0
2005-02-23 04:15:00,7.443,7.445,7.343,7.383,700000.0
2005-02-23 04:30:00,7.454,7.474,7.363,7.448,1100000.0
2005-02-23 04:45:00,7.493,7.493,7.343,7.391,1750000.0
2005-02-23 05:00:00,7.465,7.505,7.353,7.389,1400000.0
2005-02-23 05:15:00,7.434,7.497,7.358,7.358,1500000.0
2005-02-23 05:30:00,7.444,7.486,7.343,7.486,1250000.0
2005-02-23 05:45:00,7.461,7.514,7.353,7.389,1600000.0
2005-02-23 06:00:00,7.457,7.5,7.353,7.389,1050000.0
2005-02-23 06:15:00,7.371,7.483,7.353,7.389,1200000.0
2005-02-23 06:30:00,7.445,7.488,7.346,7.405,2050000.0
2005-02-23 06:45:00,7.469,7.494,7.344,7.444,2700000.0
2005-02-23 07:00:00,7.455,7.494,7.34,7.438,2700000.0
2005-02-23 07:15:00,7.457,7.488,7.356,7.443,750000.0
2005-02-23 07:30:00,7.44,7.494,7.349,7.41,3250000.0
2005-02-23 07:45:00,7.453,7.49,7.357,7.458,1100000.0
2005-02-23 08:00:00,7.476,7.528,7.354,7.41,2200000.0
2005-02-23 08:15:00,7.392,7.507,7.361,7.472,2550000.0
2005-02-23 08:30:00,7.469,7.503,7.361,7.458,2700000.0
2005-02-23 08:45:00,7.463,7.492,7.368,7.435,1500000.0
2005-02-23 09:00:00,7.423,7.493,7.351,7.399,1650000.0
2005-02-23 09:15:00,7.415,7.484,7.339,7.358,2950000.0
2005-02-23 09:30:00,7.444,7.487,7.343,7.408,3150000.0
2005-02-23 09:45:00,7.381,7.497,7.34,7.487,3600000.0
2005-02-23 10:00:00,7.464,7.494,7.337,7.415,3250000.0
2005-02-23 10:15:00,7.493,7.497,7.349,7.491,2950000.0
2005-02-23 10:30:00,7.355,7.581,7.306,7.429,5850000.0
2005-02-23 10:45:00,7.438,7.559,7.321,7.356,4100000.0
2005-02-23 11:00:00,7.347,7.519,7.329,7.456,4100000.0
2005-02-23 11:15:00,7.358,7.488,7.333,7.401,3550000.0
2005-02-23 11:30:00,7.463,7.493,7.302,7.446,3200000.0
2005-02-23 11:45:00,7.375,7.474,7.335,7.439,2450000.0
2005-02-23 12:00:00,7.431,7.469,7.338,7.387,1050000.0
2005-02-23 12:15:00,7.38,7.511,7.29,7.397,4050000.0
2005-02-23 12:30:00,7.332,7.447,7.266,7.318,3450000.0
2005-02-23 12:45:00,7.341,7.434,7.265,7.399,4150000.0
2005-02-23 13:00:00,7.391,7.462,7.263,7.401,4950000.0
2005-02-23 13:15:00,7.362,7.493,7.236,7.363,4950000.0
2005-02-23 13:30:00,7.245,7.419,7.227,7.419,2400000.0
2005-02-23 13:45:00,7.346,7.46,7.267,7.44,3250000.0
2005-02-23 14:00:00,7.367,7.463,7.274,7.356,3350000.0
2005-02-23 14:15:00,7.31,7.436,7.246,7.367,3000000.0
2005-02-23 14:30:00,7.416,7.457,7.278,7.403,3600000.0
2005-02-23 14:45:00,7.357,7.453,7.241,7.448,3300000.0
2005-02-23 15:00:00,7.398,7.482,7.313,7.349,1100000.0
2005-02-23 15:15:00,7.442,7.444,7.318,7.406,3950000.0
2005-02-23 15:30:00,7.378,7.486,7.298,7.418,5750000.0
2005-02-23 15:45:00,7.421,7.449,7.253,7.367,6650000.0
2005-02-23 16:00:00,7.425,7.458,7.222,7.333,6900000.0
2005-02-23 16:15:00,7.371,7.405,7.168,7.289,6850000.0
2005-02-23 16:30:00,7.255,7.385,7.15,7.176,6200000.0
2005-02-23 16:45:00,7.216,7.359,7.145,7.211,6300000.0
2005-02-23 17:00:00,7.33,7.347,7.131,7.274,5950000.0
2005-02-23 17:15:00,7.184,7.362,7.146,7.287,5350000.0
2005-02-23 17:30:00,7.234,7.324,7.089,7.241,6050000.0
2005-02-23 17:45:00,7.195,7.301,7.141,7.281,4950000.0
2005-02-23 18:00:00,7.219,7.345,7.156,7.276,5400000.0
2005-02-23 18:15:00,7.192,7.316,7.155,7.302,3550000.0
2005-02-23 18:30:00,7.279,7.347,7.17,7.267,5700000.0
2005-02-23 18:45:00,7.209,7.413,7.203,7.306,5150000.0
2005-02-23 19:00:00,7.275,7.398,7.199,7.351,3050000.0
2005-02-23 19:15:00,7.3,7.42,7.248,7.278,3750000.0
2005-02-23 19:30:00,7.386,7.434,7.227,7.391,3800000.0
2005-02-23 19:45:00,7.313,7.398,7.229,7.279,4550000.0
2005-02-23 20:00:00,7.307,7.416,7.251,7.414,3300000.0
2005-02-23 20:15:00,7.276,7.409,7.232,7.366,4400000.0
2005-02-23 20:30:00,7.281,7.405,7.252,7.291,1350000.0
2005-02-23 20:45:00,7.301,7.36,7.301,7.334,250000.0
2005-02-23 21:15:00,7.33,7.39,7.33,7.331,350000.0
2005-02-23 22:00:00,7.357,7.357,7.254,7.294,500000.0
2005-02-23 22:15:00,7.344,7.381,7.244,7.299,850000.0
2005-02-23 22:30:00,7.29,7.368,7.245,7.333,500000.0
2005-02-23 23:00:00,7.385,7.385,7.23,7.321,500000.0
2005-02-23 23:15:00,7.347,7.347,7.246,7.285,200000.0
2005-02-23 23:30:00,7.356,7.356,7.272,7.349,400000.0
2005-02-23 23:45:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 00:00:00,7.42,7.5,7.26,7.341,400000.0
2005-02-24 00:15:00,7.345,7.345,7.245,7.265,300000.0
2005-02-24 00:30:00,7.324,7.393,7.254,7.304,500000.0
2005-02-24 01:00:00,7.345,7.345,7.24,7.294,400000.0
2005-02-24 01:15:00,7.334,7.334,7.235,7.273,200000.0
2005-02-24 01:45:00,7.325,7.325,7.214,7.273,600000.0
2005-02-24 02:00:00,7.334,7.334,7.231,7.269,1050000.0
2005-02-24 02:15:00,7.252,7.36,7.227,7.291,1550000.0
2005-02-24 02:30:00,7.271,7.347,7.226,7.293,950000.0
2005-02-24 02:45:00,7.345,7.397,7.244,7.361,850000.0
2005-02-24 03:00:00,7.387,7.387,7.253,7.367,1250000.0
2005-02-24 03:15:00,7.348,7.385,7.232,7.285,1100000.0
2005-02-24 03:30:00,7.348,7.428,7.241,7.299,2250000.0
2005-02-24 03:45:00,7.355,7.378,7.248,7.252,2050000.0
2005-02-24 04:00:00,7.356,7.356,7.235,7.305,1050000.0
2005-02-24 04:15:00,7.327,7.394,7.263,7.336,550000.0
2005-02-24 04:30:00,7.355,7.358,7.252,7.344,900000.0
2005-02-24 04:45:00,7.414,7.428,7.253,7.299,1500000.0
2005-02-24 05:00:00,7.366,7.393,7.253,7.386,800000.0
2005-02-24 05:15:00,7.371,7.398,7.254,7.369,1250000.0
2005-02-24 05:30:00,7.37,7.393,7.219,7.287,1750000.0
2005-02-24 05:45:00,7.355,7.381,7.251,7.295,2400000.0
2005-02-24 06:00:00,7.355,7.433,7.222,7.363,2200000.0
2005-02-24 06:15:00,7.358,7.391,7.25,7.295,1650000.0
2005-02-24 06:30:00,7.355,7.403,7.256,7.307,1500000.0
2005-02-24 06:45:00,7.414,7.441,7.27,7.366,1600000.0
2005-02-24 07:00:00,7.353,7.391,7.241,7.348,1150000.0
2005-02-24 07:15:00,7.346,7.42,7.252,7.364,1550000.0
2005-02-24 07:30:00,7.378,7.423,7.262,7.33,3000000.0
2005-02-24 07:45:00,7.308,7.43,7.273,7.331,2400000.0
2005-02-24 08:00:00,7.266,7.468,7.239,7.324,3350000.0
2005-02-24 08:15:00,7.33,7.426,7.253,7.373,3500000.0
2005-02-24 08:30:00,7.399,7.427,7.268,7.374,3050000.0
2005-02-24 08:45:00,7.247,7.427,7.247,7.342,1700000.0
2005-02-24 09:00:00,7.343,7.426,7.271,7.404,3250000.0
2005-02-24 09:15:00,7.407,7.414,7.283,7.288,2350000.0
2005-02-24 09:30:00,7.312,7.442,7.258,7.404,4550000.0
2005-02-24 09:45:00,7.38,7.425,7.25,7.353,1950000.0
2005-02-24 10:00:00,7.394,7.472,7.277,7.396,3050000.0
2005-02-24 10:15:00,7.283,7.422,7.273,7.371,1400000.0
2005-02-24 10:30:00,7.328,7.421,7.268,7.402,1850000.0
2005-02-24 10:45:00,7.388,7.474,7.204,7.384,4800000.0
2005-02-24 11:00:00,7.429,7.461,7.266,7.4,3200000.0
2005-02-24 11:15:00,7.354,7.477,7.308,7.343,2700000.0
2005-02-24 11:30:00,7.269,7.426,7.261,7.365,2000000.0
2005-02-24 11:45:00,7.282,7.445,7.262,7.372,4450000.0
2005-02-24 12:00:00,7.329,7.471,7.323,7.406,1700000.0
2005-02-24 12:15:00,7.372,7.505,7.313,7.404,1650000.0
2005-02-24 12:30:00,7.303,7.476,7.273,7.371,1700000.0
2005-02-24 12:45:00,7.358,7.49,7.303,7.305,2250000.0
2005-02-24 13:00:00,7.362,7.472,7.313,7.333,1800000.0
2005-02-24 13:15:00,7.367,7.471,7.3,7.355,3300000.0
2005-02-24 13:30:00,7.471,7.503,7.317,7.408,5300000.0
2005-02-24 13:45:00,7.427,7.5,7.306,7.306,2900000.0
2005-02-24 14:00:00,7.414,7.446,7.271,7.406,3000000.0
2005-02-24 14:15:00,7.378,7.456,7.283,7.397,2000000.0
2005-02-24 14:30:00,7.377,7.511,7.299,7.413,4000000.0
2005-02-24 14:45:00,7.403,7.453,7.284,7.325,1700000.0
2005-02-24 15:00:00,7.32,7.474,7.267,7.409,2800000.0
2005-02-24 15:15:00,7.442,7.471,7.305,7.334,3950000.0
2005-02-24 15:30:00,7.41,7.457,7.195,7.338,6250000.0
2005-02-24 15:45:00,7.336,7.372,7.178,7.246,6650000.0
2005-02-24 16:00:00,7.297,7.383,7.172,7.232,6600000.0
2005-02-24 16:15:00,7.311,7.362,7.137,7.268,6300000.0
2005-02-24 16:30:00,7.222,7.332,7.105,7.123,6250000.0
2005-02-24 16:45:00,7.141,7.375,7.14,7.202,6500000.0
2005-02-24 17:00:00,7.317,7.328,7.124,7.257,6350000.0
2005-02-24 17:15:00,7.178,7.305,7.145,7.259,5600000.0
2005-02-24 17:30:00,7.133,7.331,7.133,7.235,6600000.0
2005-02-24 17:45:00,7.159,7.34,7.111,7.281,6400000.0
2005-02-24 18:00:00,7.2,7.322,7.12,7.233,5800000.0
2005-02-24 18:15:00,7.203,7.289,7.102,7.285,5700000.0
2005-02-24 18:30:00,7.272,7.327,7.147,7.242,6400000.0
2005-02-24 18:45:00,7.207,7.354,7.157,7.27,5400000.0
2005-02-24 19:00:00,7.261,7.369,7.179,7.296,4900000.0
2005-02-24 19:15:00,7.261,7.376,7.134,7.223,3950000.0
2005-02-24 19:30:00,7.325,7.336,7.168,7.216,3200000.0
2005-02-24 19:45:00,7.282,7.333,7.109,7.269,4950000.0
2005-02-24 20:00:00,7.262,7.338,7.125,7.206,3850000.0
2005-02-24 20:15:00,7.3,7.373,7.198,7.224,4400000.0
2005-02-24 20:30:00,7.334,7.354,7.22,7.296,1250000.0
2005-02-24 20:45:00,7.295,7.295,7.203,7.239,200000.0
2005-02-24 21:00:00,7.304,7.304,7.199,7.239,600000.0
2005-02-24 21:15:00,7.304,7.33,7.288,7.288,150000.0
2005-02-24 21:30:00,7.297,7.297,7.19,7.228,200000.0
2005-02-24 22:00:00,7.274,7.274,7.17,7.206,200000.0
2005-02-24 22:15:00,7.274,7.274,7.191,7.223,200000.0
2005-02-24 22:45:00,7.263,7.28,7.164,7.233,400000.0
2005-02-24 23:00:00,7.285,7.285,7.193,7.236,500000.0
2005-02-24 23:15:00,7.261,7.323,7.2,7.251,800000.0
2005-02-24 23:45:00,7.279,7.281,7.229,7.277,200000.0
2005-02-25 00:00:00,7.34,7.375,7.19,7.319,800000.0
2005-02-25 00:15:00,7.36,7.36,7.256,7.343,450000.0
2005-02-25 00:30:00,7.303,7.303,7.173,7.209,450000.0
2005-02-25 00:45:00,7.278,7.278,7.194,7.225,200000.0
2005-02-25 01:00:00,7.266,7.266,7.166,7.183,300000.0
2005-02-25 01:15:00,7.257,7.309,7.214,7.214,300000.0
2005-02-25 01:30:00,7.242,7.278,7.146,7.172,350000.0
2005-02-25 01:45:00,7.245,7.245,7.153,7.189,200000.0
2005-02-25 02:00:00,7.245,7.258,7.147,7.213,950000.0
2005-02-25 02:15:00,7.204,7.355,7.155,7.194,1350000.0
2005-02-25 02:30:00,7.174,7.267,7.163,7.199,1050000.0
2005-02-25 02:45:00,7.255,7.256,7.145,7.256,1050000.0
2005-02-25 03:00:00,7.191,7.301,7.163,7.283,1500000.0
2005-02-25 03:15:00,7.296,7.296,7.13,7.215,1100000.0
2005-02-25 03:30:00,7.181,7.267,7.153,7.193,850000.0
2005-02-25 03:45:00,7.286,7.286,7.153,7.199,900000.0
2005-02-25 04:00:00,7.255,7.267,7.163,7.215,1300000.0
2005-02-25 04:15:00,7.247,7.313,7.163,7.181,1650000.0
2005-02-25 04:30:00,7.255,7.258,7.163,7.244,1350000.0
2005-02-25 04:45:00,7.293,7.293,7.153,7.245,1250000.0
2005-02-25 05:00:00,7.209,7.33,7.163,7.297,1100000.0
2005-02-25 05:15:00,7.255,7.331,7.163,7.198,900000.0
2005-02-25 05:30:00,7.256,7.313,7.163,7.163,1650000.0
2005-02-25 05:45:00,7.259,7.301,7.137,7.199,2850000.0
2005-02-25 06:00:00,7.248,7.328,7.143,7.199,1150000.0
2005-02-25 06:15:00,7.2,7.299,7.169,7.261,1650000.0
2005-02-25 06:30:00,7.249,7.315,7.132,7.166,1400000.0
2005-02-25 06:45:00,7.299,7.299,7.166,7.254,1750000.0
2005-02-25 07:00:00,7.265,7.324,7.163,7.163,2500000.0
2005-02-25 07:15:00,7.206,7.311,7.172,7.252,1150000.0
2005-02-25 07:30:00,7.256,7.336,7.163,7.238,2150000.0
2005-02-25 07:45:00,7.263,7.31,7.156,7.208,1650000.0
2005-02-25 08:00:00,7.219,7.302,7.161,7.187,2300000.0
2005-02-25 08:15:00,7.184,7.341,7.156,7.263,5000000.0
2005-02-25 08:30:00,7.259,7.298,7.141,7.256,2100000.0
2005-02-25 08:45:00,7.263,7.344,7.131,7.224,2750000.0
2005-02-25 09:00:00,7.203,7.286,7.091,7.264,4400000.0
2005-02-25 09:15:00,7.188,7.286,7.138,7.241,3250000.0
2005-02-25 09:30:00,7.162,7.264,7.12,7.168,4050000.0
2005-02-25 09:45:00,7.18,7.277,7.109,7.199,3000000.0
2005-02-25 10:00:00,7.148,7.277,7.119,7.163,3250000.0
2005-02-25 10:15:00,7.113,7.274,7.113,7.234,1650000.0
2005-02-25 10:30:00,7.209,7.296,7.136,7.137,2000000.0
2005-02-25 10:45:00,7.236,7.273,7.126,7.126,850000.0
2005-02-25 11:00:00,7.185,7.275,7.114,7.272,1950000.0
2005-02-25 11:15:00,7.178,7.308,7.138,7.287,2000000.0
2005-02-25 11:30:00,7.143,7.279,7.143,7.243,1550000.0
2005-02-25 11:45:00,7.223,7.274,7.154,7.274,350000.0
2005-02-25 12:00:00,7.241,7.289,7.096,7.162,3750000.0
2005-02-25 12:15:00,7.182,7.274,7.053,7.09,4250000.0
2005-02-25 12:30:00,7.121,7.246,7.033,7.077,5300000.0
2005-02-25 12:45:00,7.145,7.248,7.097,7.187,5050000.0
2005-02-25 13:00:00,7.196,7.241,7.066,7.116,1850000.0
2005-02-25 13:15:00,7.197,7.256,7.051,7.165,3300000.0
2005-02-25 13:30:00,7.206,7.237,7.06,7.194,3500000.0
2005-02-25 13:45:00,7.094,7.204,7.043,7.058,3300000.0
2005-02-25 14:00:00,7.155,7.247,7.066,7.22,4500000.0
2005-02-25 14:15:00,7.081,7.23,7.071,7.159,4050000.0
2005-02-25 14:30:00,7.099,7.247,7.099,7.191,400000.0
2005-02-25 14:45:00,7.161,7.298,7.069,7.23,4350000.0
2005-02-25 15:00:00,7.133,7.254,7.088,7.118,2600000.0
2005-02-25 15:15:00,7.183,7.324,7.109,7.191,4050000.0
2005-02-25 15:30:00,7.25,7.329,7.138,7.298,6200000.0
2005-02-25 15:45:00,7.303,7.343,7.117,7.212,6650000.0
2005-02-25 16:00:00,7.263,7.354,7.123,7.253,6900000.0
2005-02-25 16:15:00,7.322,7.353,7.136,7.18,6200000.0
2005-02-25 16:30:00,7.234,7.346,7.141,7.18,6400000.0
2005-02-25 16:45:00,7.166,7.325,7.159,7.219,6300000.0
2005-02-25 17:00:00,7.278,7.328,7.107,7.228,6000000.0
2005-02-25 17:15:00,7.108,7.241,7.0,7.215,5850000.0
2005-02-25 17:30:00,7.035,7.267,7.02,7.177,6650000.0
2005-02-25 17:45:00,7.121,7.261,7.056,7.204,5850000.0
2005-02-25 18:00:00,7.091,7.266,7.057,7.181,5050000.0
2005-02-25 18:15:00,7.191,7.298,7.073,7.239,5500000.0
2005-02-25 18:30:00,7.196,7.257,7.073,7.141,6000000.0
2005-02-25 18:45:00,7.116,7.241,7.066,7.176,4500000.0
2005-02-25 19:00:00,7.173,7.256,7.07,7.189,5000000.0
2005-02-25 19:15:00,7.158,7.291,7.102,7.207,3800000.0
2005-02-25 19:30:00,7.298,7.309,7.136,7.251,2900000.0
2005-02-25 19:45:00,7.21,7.29,7.141,7.143,2500000.0
2005-02-25 20:00:00,7.275,7.291,7.138,7.244,2450000.0
2005-02-25 20:15:00,7.194,7.285,7.103,7.217,4400000.0
2005-02-25 20:30:00,7.243,7.243,7.106,7.169,1050000.0
2005-02-25 20:45:00,7.218,7.256,7.115,7.175,800000.0
2005-02-25 21:00:00,7.152,7.236,7.124,7.198,1150000.0
2005-02-25 21:15:00,7.155,7.238,7.062,7.082,1300000.0
2005-02-25 21:30:00,7.203,7.213,7.12,7.163,400000.0
2005-02-25 21:45:00,7.204,7.204,7.099,7.136,200000.0
2005-02-25 22:00:00,7.209,7.216,7.113,7.165,600000.0
2005-02-25 22:15:00,7.226,7.239,7.133,7.173,650000.0
2005-02-25 22:30:00,7.245,7.264,7.161,7.191,650000.0
2005-02-25 22:45:00,7.247,7.249,7.134,7.201,550000.0
2005-02-25 23:00:00,7.275,7.275,7.133,7.169,500000.0
2005-02-25 23:15:00,7.235,7.271,7.143,7.251,600000.0
2005-02-25 23:45:00,7.245,7.245,7.153,7.189,200000.0
2005-02-28 00:00:00,7.31,7.46,7.25,7.3,250000.0
2005-02-28 00:15:00,7.152,7.244,7.146,7.244,250000.0
2005-02-28 00:30:00,7.245,7.245,7.153,7.189,200000.0
2005-02-28 01:15:00,7.255,7.255,7.171,7.204,200000.0
2005-02-28 01:30:00,7.279,7.279,7.149,7.221,250000.0
2005-02-28 01:45:00,7.225,7.225,7.125,7.164,200000.0
2005-02-28 02:00:00,7.245,7.276,7.106,7.223,2200000.0
2005-02-28 02:15:00,7.155,7.293,7.126,7.175,2200000.0
2005-02-28 02:30:00,7.162,7.298,7.159,7.29,1800000.0
2005-02-28 02:45:00,7.204,7.307,7.148,7.307,1800000.0
2005-02-28 03:00:00,7.317,7.317,7.178,7.218,2050000.0
2005-02-28 03:15:00,7.272,7.314,7.137,7.264,1750000.0
2005-02-28 03:30:00,7.273,7.332,7.172,7.199,2000000.0
2005-02-28 03:45:00,7.255,7.341,7.146,7.257,2900000.0
2005-02-28 04:00:00,7.305,7.305,7.177,7.277,1350000.0
2005-02-28 04:15:00,7.282,7.364,7.182,7.292,2200000.0
2005-02-28 04:30:00,7.19,7.355,7.19,7.284,2300000.0
2005-02-28 04:45:00,7.306,7.351,7.19,7.234,1600000.0
2005-02-28 05:00:00,7.275,7.343,7.193,7.336,1750000.0
2005-02-28 05:15:00,7.297,7.333,7.189,7.241,1350000.0
2005-02-28 05:30:00,7.314,7.391,7.196,7.391,2200000.0
2005-02-28 05:45:00,7.351,7.393,7.263,7.342,3650000.0
2005-02-28 06:00:00,7.357,7.419,7.208,7.238,2500000.0
2005-02-28 06:15:00,7.243,7.417,7.227,7.3,2300000.0
2005-02-28 06:30:00,7.363,7.404,7.251,7.353,3300000.0
2005-02-28 06:45:00,7.352,7.403,7.258,7.324,3050000.0
2005-02-28 07:00:00,7.36,7.387,7.215,7.33,3700000.0
2005-02-28 07:15:00,7.318,7.41,7.23,7.345,1550000.0
2005-02-28 07:30:00,7.28,7.395,7.224,7.244,1850000.0
2005-02-28 07:45:00,7.249,7.348,7.2,7.283,1050000.0
2005-02-28 08:00:00,7.308,7.397,7.199,7.333,3700000.0
2005-02-28 08:15:00,7.21,7.365,7.208,7.291,2900000.0
2005-02-28 08:30:00,7.289,7.374,7.198,7.318,3100000.0
2005-02-28 08:45:00,7.326,7.364,7.188,7.317,3650000.0
2005-02-28 09:00:00,7.307,7.396,7.211,7.258,2250000.0
2005-02-28 09:15:00,7.258,7.365,7.216,7.341,2400000.0
2005-02-28 09:30:00,7.296,7.385,7.145,7.233,3550000.0
2005-02-28 09:45:00,7.196,7.4,7.187,7.354,3100000.0
2005-02-28 10:00:00,7.314,7.359,7.151,7.226,4000000.0
2005-02-28 10:15:00,7.333,7.343,7.164,7.228,3100000.0
2005-02-28 10:30:00,7.258,7.366,7.19,7.327,5600000.0
2005-02-28 10:45:00,7.308,7.378,7.194,7.206,4350000.0
2005-02-28 11:00:00,7.266,7.347,7.197,7.341,2900000.0
2005-02-28 11:15:00,7.261,7.373,7.131,7.239,5600000.0
2005-02-28 11:30:00,7.183,7.319,7.177,7.308,1950000.0
2005-02-28 11:45:00,7.271,7.344,7.158,7.262,4450000.0
2005-02-28 12:00:00,7.291,7.334,7.171,7.221,3800000.0
2005-02-28 12:15:00,7.251,7.329,7.197,7.324,800000.0
2005-02-28 12:30:00,7.211,7.346,7.157,7.246,4600000.0
2005-02-28 12:45:00,7.216,7.357,7.198,7.227,2750000.0
2005-02-28 13:00:00,7.271,7.378,7.208,7.336,3150000.0
2005-02-28 13:15:00,7.247,7.36,7.197,7.318,1300000.0
2005-02-28 13:30:00,7.296,7.352,7.213,7.296,1100000.0
2005-02-28 13:45:00,7.234,7.344,7.159,7.159,2400000.0
2005-02-28 14:00:00,7.219,7.327,7.136,7.322,2600000.0
2005-02-28 14:15:00,7.181,7.333,7.181,7.246,3050000.0
2005-02-28 14:30:00,7.252,7.361,7.179,7.317,2350000.0
2005-02-28 14:45:00,7.283,7.316,7.131,7.205,1250000.0
2005-02-28 15:00:00,7.185,7.349,7.181,7.291,1500000.0
2005-02-28 15:15:00,7.239,7.346,7.198,7.221,3850000.0
2005-02-28 15:30:00,7.268,7.35,7.115,7.298,6300000.0
2005-02-28 15:45:00,7.313,7.399,7.165,7.273,6650000.0
2005-02-28 16:00:00,7.318,7.413,7.181,7.251,6850000.0
2005-02-28 16:15:00,7.344,7.401,7.201,7.322,6050000.0
2005-02-28 16:30:00,7.247,7.38,7.133,7.206,5700000.0
2005-02-28 16:45:00,7.208,7.372,7.198,7.223,6200000.0
2005-02-28 17:00:00,7.323,7.378,7.14,7.289,6300000.0
2005-02-28 17:15:00,7.205,7.341,7.175,7.303,4900000.0
2005-02-28 17:30:00,7.188,7.391,7.173,7.294,5500000.0
2005-02-28 17:45:00,7.219,7.37,7.173,7.342,5650000.0
2005-02-28 18:00:00,7.241,7.352,7.166,7.288,4800000.0
2005-02-28 18:15:00,7.222,7.343,7.176,7.312,4650000.0
2005-02-28 18:30:00,7.299,7.342,7.157,7.236,5900000.0
2005-02-28 18:45:00,7.187,7.319,7.129,7.246,4900000.0
2005-02-28 19:00:00,7.223,7.303,7.144,7.151,4900000.0
2005-02-28 19:15:00,7.285,7.305,7.114,7.266,4550000.0
2005-02-28 19:30:00,7.243,7.325,7.098,7.253,4850000.0
2005-02-28 19:45:00,7.169,7.338,7.149,7.287,5450000.0
2005-02-28 20:00:00,7.194,7.316,7.134,7.27,4450000.0
2005-02-28 20:15:00,7.148,7.339,7.146,7.209,5300000.0
2005-02-28 20:30:00,7.275,7.321,7.173,7.256,1250000.0
2005-02-28 20:45:00,7.285,7.285,7.193,7.229,200000.0
2005-02-28 21:00:00,7.191,7.268,7.184,7.254,250000.0
2005-02-28 21:15:00,7.249,7.304,7.249,7.257,200000.0
2005-02-28 21:30:00,7.265,7.265,7.173,7.209,200000.0
2005-02-28 21:45:00,7.265,7.265,7.173,7.209,200000.0
2005-02-28 22:00:00,7.256,7.276,7.15,7.186,1100000.0
2005-02-28 22:15:00,7.254,7.281,7.163,7.262,850000.0
2005-02-28 22:30:00,7.191,7.268,7.184,7.254,250000.0
2005-02-28 22:45:00,7.257,7.257,7.156,7.195,200000.0
2005-02-28 23:00:00,7.264,7.264,7.156,7.195,400000.0
2005-02-28 23:30:00,7.247,7.247,7.132,7.173,400000.0
2005-03-01 00:00:00,7.208,7.278,7.148,7.237,750000.0
2005-03-01 00:15:00,7.154,7.256,7.148,7.17,450000.0
2005-03-01 00:30:00,7.183,7.27,7.14,7.185,750000.0
2005-03-01 01:15:00,7.227,7.283,7.227,7.246,200000.0
2005-03-01 01:30:00,7.248,7.285,7.173,7.243,200000.0
2005-03-01 01:45:00,7.139,7.257,7.139,7.205,550000.0
2005-03-01 02:00:00,7.245,7.307,7.135,7.254,2950000.0
2005-03-01 02:15:00,7.227,7.291,7.159,7.199,800000.0
2005-03-01 02:30:00,7.168,7.286,7.14,7.199,1050000.0
2005-03-01 02:45:00,7.255,7.288,7.162,7.249,1700000.0
2005-03-01 03:00:00,7.284,7.299,7.137,7.268,1600000.0
2005-03-01 03:15:00,7.296,7.298,7.138,7.263,1450000.0
2005-03-01 03:30:00,7.278,7.347,7.159,7.257,1100000.0
2005-03-01 03:45:00,7.225,7.294,7.139,7.243,1550000.0
2005-03-01 04:00:00,7.258,7.289,7.153,7.189,1750000.0
2005-03-01 04:15:00,7.227,7.279,7.143,7.279,1150000.0
2005-03-01 04:30:00,7.245,7.251,7.153,7.245,850000.0
2005-03-01 04:45:00,7.248,7.283,7.131,7.161,1350000.0
2005-03-01 05:00:00,7.189,7.274,7.111,7.262,2050000.0
2005-03-01 05:15:00,7.245,7.284,7.133,7.158,1350000.0
2005-03-01 05:30:00,7.12,7.281,7.08,7.276,1300000.0
2005-03-01 05:45:00,7.245,7.261,7.131,7.212,1600000.0
2005-03-01 06:00:00,7.203,7.273,7.125,7.23,1650000.0
2005-03-01 06:15:00,7.223,7.264,7.126,7.165,600000.0
2005-03-01 06:30:00,7.237,7.241,7.143,7.179,1100000.0
2005-03-01 06:45:00,7.24,7.27,7.128,7.185,1300000.0
2005-03-01 07:00:00,7.237,7.274,7.111,7.215,1450000.0
2005-03-01 07:15:00,7.237,7.268,7.174,7.232,500000.0
2005-03-01 07:30:00,7.228,7.271,7.129,7.19,1150000.0
2005-03-01 07:45:00,7.242,7.282,7.127,7.203,1700000.0
2005-03-01 08:00:00,7.199,7.282,7.146,7.178,3000000.0
2005-03-01 08:15:00,7.164,7.328,7.107,7.233,4450000.0
2005-03-01 08:30:00,7.164,7.304,7.138,7.238,2350000.0
2005-03-01 08:45:00,7.243,7.274,7.118,7.224,2800000.0
2005-03-01 09:00:00,7.217,7.273,7.131,7.264,2700000.0
2005-03-01 09:15:00,7.188,7.274,7.137,7.232,2500000.0
2005-03-01 09:30:00,7.213,7.286,7.13,7.171,3300000.0
2005-03-01 09:45:00,7.121,7.27,7.1,7.267,3600000.0
2005-03-01 10:00:00,7.218,7.274,7.127,7.246,2500000.0
2005-03-01 10:15:00,7.273,7.273,7.112,7.168,3700000.0
2005-03-01 10:30:00,7.125,7.264,7.12,7.236,3150000.0
2005-03-01 10:45:00,7.168,7.259,7.106,7.177,2850000.0
2005-03-01 11:00:00,7.168,7.254,7.117,7.251,1200000.0
2005-03-01 11:15:00,7.142,7.267,7.108,7.189,2850000.0
2005-03-01 11:30:00,7.242,7.292,7.107,7.233,2950000.0
2005-03-01 11:45:00,7.147,7.284,7.095,7.2,3750000.0
2005-03-01 12:00:00,7.159,7.269,7.053,7.227,2300000.0
2005-03-01 12:15:00,7.178,7.264,7.101,7.229,2400000.0
2005-03-01 12:30:00,7.236,7.252,7.072,7.089,1500000.0
2005-03-01 12:45:00,7.148,7.301,7.065,7.147,4450000.0
2005-03-01 13:00:00,7.23,7.262,7.115,7.129,1850000.0
2005-03-01 13:15:00,7.159,7.251,7.096,7.121,1200000.0
2005-03-01 13:30:00,7.156,7.212,7.07,7.172,750000.0
2005-03-01 13:45:00,7.24,7.318,7.123,7.159,2150000.0
2005-03-01 14:00:00,7.202,7.253,7.099,7.127,3550000.0
2005-03-01 14:15:00,7.128,7.255,7.064,7.159,2850000.0
2005-03-01 14:30:00,7.142,7.286,7.044,7.212,5400000.0
2005-03-01 14:45:00,7.222,7.263,7.145,7.26,800000.0
2005-03-01 15:00:00,7.163,7.293,7.11,7.174,3650000.0
2005-03-01 15:15:00,7.185,7.285,7.104,7.245,4850000.0
2005-03-01 15:30:00,7.21,7.285,7.097,7.253,6200000.0
2005-03-01 15:45:00,7.253,7.299,7.085,7.204,6650000.0
2005-03-01 16:00:00,7.219,7.312,7.091,7.193,6700000.0
2005-03-01 16:15:00,7.248,7.316,7.097,7.147,5950000.0
2005-03-01 16:30:00,7.133,7.303,7.091,7.145,5800000.0
2005-03-01 16:45:00,7.124,7.32,7.082,7.151,6300000.0
2005-03-01 17:00:00,7.257,7.27,7.057,7.188,5900000.0
2005-03-01 17:15:00,7.108,7.31,7.075,7.25,5050000.0
2005-03-01 17:30:00,7.099,7.308,7.075,7.174,6900000.0
2005-03-01 17:45:00,7.11,7.247,7.041,7.2,6050000.0
2005-03-01 18:00:00,7.139,7.254,7.047,7.213,5750000.0
2005-03-01 18:15:00,7.104,7.26,7.033,7.207,5350000.0
2005-03-01 18:30:00,7.161,7.235,7.017,7.111,6400000.0
2005-03-01 18:45:00,7.066,7.199,7.007,7.107,5150000.0
2005-03-01 19:00:00,7.071,7.198,6.999,7.163,4850000.0
2005-03-01 19:15:00,7.075,7.197,7.028,7.103,4050000.0
2005-03-01 19:30:00,7.156,7.193,6.989,7.161,3000000.0
2005-03-01 19:45:00,7.108,7.183,7.041,7.094,1850000.0
2005-03-01 20:00:00,7.09,7.195,7.053,7.176,2600000.0
2005-03-01 20:15:00,7.079,7.212,7.038,7.194,2900000.0
2005-03-01 20:30:00,7.016,7.163,7.016,7.136,1200000.0
2005-03-01 20:45:00,7.167,7.167,7.082,7.115,200000.0
2005-03-01 21:00:00,7.153,7.153,7.053,7.093,200000.0
2005-03-01 21:15:00,7.106,7.143,7.057,7.057,150000.0
2005-03-01 21:30:00,7.135,7.135,7.043,7.079,200000.0
2005-03-01 22:30:00,7.053,7.138,7.041,7.128,250000.0
2005-03-01 23:00:00,7.072,7.155,7.062,7.095,450000.0
2005-03-01 23:30:00,7.131,7.133,7.131,7.133,100000.0
2005-03-01 23:45:00,7.163,7.163,7.08,7.113,200000.0
2005-03-02 00:00:00,7.21,7.35,7.06,7.141,200000.0
2005-03-02 00:15:00,7.143,7.143,7.043,7.083,200000.0
2005-03-02 00:45:00,7.154,7.154,7.053,7.089,400000.0
2005-03-02 02:00:00,7.156,7.156,7.045,7.105,800000.0
2005-03-02 02:15:00,7.156,7.194,7.118,7.131,400000.0
2005-03-02 02:30:00,7.156,7.187,7.038,7.187,1100000.0
2005-03-02 02:45:00,7.145,7.145,7.053,7.089,200000.0
2005-03-02 03:00:00,7.185,7.185,7.042,7.143,1300000.0
2005-03-02 03:15:00,7.151,7.183,7.048,7.064,2450000.0
2005-03-02 03:30:00,7.158,7.183,7.043,7.115,1650000.0
2005-03-02 03:45:00,7.105,7.178,7.033,7.142,2500000.0
2005-03-02 04:00:00,7.143,7.193,7.034,7.13,1250000.0
2005-03-02 04:15:00,7.075,7.135,7.006,7.033,1650000.0
2005-03-02 04:30:00,7.136,7.164,7.025,7.069,1000000.0
2005-03-02 04:45:00,7.134,7.208,7.029,7.079,1950000.0
2005-03-02 05:00:00,7.077,7.191,7.019,7.156,2050000.0
2005-03-02 05:15:00,7.139,7.145,7.033,7.069,600000.0
2005-03-02 05:30:00,7.126,7.166,7.033,7.033,1700000.0
2005-03-02 05:45:00,7.135,7.163,7.039,7.138,1950000.0
2005-03-02 06:00:00,7.123,7.183,7.04,7.081,950000.0
2005-03-02 06:15:00,7.138,7.171,7.043,7.152,1500000.0
2005-03-02 06:30:00,7.13,7.172,7.031,7.144,1500000.0
2005-03-02 06:45:00,7.166,7.181,7.008,7.127,1500000.0
2005-03-02 07:00:00,7.145,7.184,7.053,7.181,700000.0
2005-03-02 07:15:00,7.128,7.151,7.016,7.098,800000.0
2005-03-02 07:30:00,7.106,7.142,6.999,7.121,1600000.0
2005-03-02 07:45:00,7.075,7.152,7.034,7.08,1600000.0
2005-03-02 08:00:00,7.058,7.167,7.034,7.049,2750000.0
2005-03-02 08:15:00,7.054,7.187,7.029,7.133,2600000.0
2005-03-02 08:30:00,7.146,7.181,7.051,7.135,1850000.0
2005-03-02 08:45:00,7.143,7.208,6.997,7.118,2650000.0
2005-03-02 09:00:00,7.107,7.15,6.986,7.144,2850000.0
2005-03-02 09:15:00,7.088,7.172,7.012,7.124,3550000.0
2005-03-02 09:30:00,7.042,7.161,6.996,7.052,3050000.0
2005-03-02 09:45:00,7.05,7.151,6.957,7.112,4400000.0
2005-03-02 10:00:00,7.104,7.167,6.957,7.086,5300000.0
2005-03-02 10:15:00,7.012,7.131,6.946,7.081,4700000.0
2005-03-02 10:30:00,7.028,7.114,6.931,7.059,5650000.0
2005-03-02 10:45:00,7.054,7.157,6.887,6.887,7800000.0
2005-03-02 11:00:00,7.049,7.069,6.903,7.059,2600000.0
2005-03-02 11:15:00,6.945,7.087,6.92,7.001,4350000.0
2005-03-02 11:30:00,7.086,7.114,6.928,7.033,3300000.0
2005-03-02 11:45:00,6.967,7.097,6.917,6.992,5500000.0
2005-03-02 12:00:00,7.021,7.07,6.873,6.961,5250000.0
2005-03-02 12:15:00,6.996,7.092,6.906,6.938,4700000.0
2005-03-02 12:30:00,6.951,7.087,6.918,6.966,3950000.0
2005-03-02 12:45:00,6.966,7.111,6.949,7.079,2350000.0
2005-03-02 13:00:00,6.92,7.082,6.92,6.968,1350000.0
2005-03-02 13:15:00,7.0,7.094,6.94,6.999,2100000.0
2005-03-02 13:30:00,6.949,7.094,6.925,6.994,3600000.0
2005-03-02 13:45:00,6.981,7.101,6.94,6.969,2850000.0
2005-03-02 14:00:00,7.094,7.142,6.96,7.03,3750000.0
2005-03-02 14:15:00,6.976,7.15,6.93,7.059,2600000.0
2005-03-02 14:30:00,7.047,7.131,6.993,7.08,950000.0
2005-03-02 14:45:00,7.089,7.122,6.946,7.096,4200000.0
2005-03-02 15:00:00,6.973,7.126,6.907,6.941,1450000.0
2005-03-02 15:15:00,6.961,7.147,6.921,7.092,3850000.0
2005-03-02 15:30:00,7.09,7.178,6.965,7.145,6250000.0
2005-03-02 15:45:00,7.153,7.184,6.981,7.072,6650000.0
2005-03-02 16:00:00,7.103,7.193,6.979,7.082,6750000.0
2005-03-02 16:15:00,7.135,7.2,6.97,7.055,6200000.0
2005-03-02 16:30:00,7.044,7.252,7.022,7.027,5300000.0
2005-03-02 16:45:00,7.058,7.196,7.028,7.096,6050000.0
2005-03-02 17:00:00,7.161,7.238,7.0,7.137,5900000.0
2005-03-02 17:15:00,7.044,7.205,7.007,7.156,4500000.0
2005-03-02 17:30:00,7.059,7.209,7.026,7.174,6550000.0
2005-03-02 17:45:00,7.088,7.228,7.047,7.202,6050000.0
2005-03-02 18:00:00,7.111,7.255,7.074,7.186,4650000.0
2005-03-02 18:15:00,7.217,7.227,7.083,7.188,3500000.0
2005-03-02 18:30:00,7.194,7.264,7.08,7.176,5450000.0
2005-03-02 18:45:00,7.157,7.287,7.076,7.203,5650000.0
2005-03-02 19:00:00,7.184,7.294,7.11,7.255,5750000.0
2005-03-02 19:15:00,7.208,7.314,7.122,7.172,4250000.0
2005-03-02 19:30:00,7.288,7.323,7.144,7.248,3350000.0
2005-03-02 19:45:00,7.185,7.299,7.133,7.252,3150000.0
2005-03-02 20:00:00,7.173,7.319,7.127,7.243,2400000.0
2005-03-02 20:15:00,7.199,7.279,7.122,7.227,2250000.0
2005-03-02 20:30:00,7.192,7.192,7.192,7.192,50000.0
2005-03-02 20:45:00,7.228,7.266,7.149,7.184,450000.0
2005-03-02 21:00:00,7.245,7.245,7.153,7.189,200000.0
2005-03-02 21:15:00,7.154,7.248,7.154,7.158,350000.0
2005-03-02 22:30:00,7.245,7.257,7.153,7.235,350000.0
2005-03-02 22:45:00,7.244,7.245,7.161,7.188,350000.0
2005-03-02 23:00:00,7.245,7.245,7.161,7.195,200000.0
2005-03-02 23:30:00,7.275,7.275,7.209,7.221,300000.0
2005-03-03 00:00:00,7.3,7.37,7.17,7.203,700000.0
2005-03-03 00:15:00,7.173,7.253,7.159,7.246,250000.0
2005-03-03 00:45:00,7.243,7.277,7.184,7.184,250000.0
2005-03-03 01:00:00,7.233,7.233,7.134,7.173,200000.0
2005-03-03 01:30:00,7.148,7.238,7.148,7.223,600000.0
2005-03-03 01:45:00,7.235,7.235,7.143,7.179,200000.0
2005-03-03 02:00:00,7.235,7.269,7.122,7.24,1600000.0
2005-03-03 02:15:00,7.193,7.295,7.136,7.175,1800000.0
2005-03-03 02:30:00,7.217,7.268,7.138,7.223,500000.0
2005-03-03 02:45:00,7.257,7.261,7.155,7.195,700000.0
2005-03-03 03:00:00,7.285,7.285,7.146,7.16,1250000.0
2005-03-03 03:15:00,7.285,7.307,7.151,7.259,2700000.0
2005-03-03 03:30:00,7.264,7.308,7.144,7.183,1350000.0
2005-03-03 03:45:00,7.284,7.284,7.143,7.244,2000000.0
2005-03-03 04:00:00,7.255,7.255,7.163,7.199,800000.0
2005-03-03 04:15:00,7.255,7.292,7.163,7.247,500000.0
2005-03-03 04:30:00,7.265,7.265,7.146,7.235,1150000.0
2005-03-03 04:45:00,7.271,7.276,7.163,7.219,350000.0
2005-03-03 05:00:00,7.219,7.267,7.173,7.24,700000.0
2005-03-03 05:15:00,7.241,7.264,7.156,7.195,500000.0
2005-03-03 05:30:00,7.265,7.298,7.161,7.298,1650000.0
2005-03-03 05:45:00,7.261,7.289,7.178,7.191,1750000.0
2005-03-03 06:00:00,7.255,7.322,7.158,7.194,1600000.0
2005-03-03 06:15:00,7.265,7.265,7.173,7.209,400000.0
2005-03-03 06:30:00,7.265,7.304,7.166,7.209,1450000.0
2005-03-03 06:45:00,7.299,7.338,7.173,7.209,1900000.0
2005-03-03 07:00:00,7.265,7.301,7.145,7.291,2200000.0
2005-03-03 07:15:00,7.249,7.288,7.16,7.204,1600000.0
2005-03-03 07:30:00,7.248,7.294,7.155,7.155,750000.0
2005-03-03 07:45:00,7.249,7.342,7.164,7.204,1300000.0
2005-03-03 08:00:00,7.256,7.311,7.124,7.183,4400000.0
2005-03-03 08:15:00,7.187,7.315,7.161,7.263,2400000.0
2005-03-03 08:30:00,7.269,7.305,7.163,7.261,1850000.0
2005-03-03 08:45:00,7.28,7.32,7.138,7.231,3350000.0
2005-03-03 09:00:00,7.228,7.32,7.151,7.182,2450000.0
2005-03-03 09:15:00,7.258,7.294,7.168,7.271,2100000.0
2005-03-03 09:30:00,7.179,7.319,7.115,7.214,5200000.0
2005-03-03 09:45:00,7.223,7.279,7.123,7.236,3650000.0
2005-03-03 10:00:00,7.229,7.327,7.131,7.169,2350000.0
2005-03-03 10:15:00,7.143,7.31,7.1,7.204,3750000.0
2005-03-03 10:30:00,7.158,7.281,7.094,7.239,5350000.0
2005-03-03 10:45:00,7.237,7.273,7.104,7.253,2000000.0
2005-03-03 11:00:00,7.155,7.265,7.06,7.218,1800000.0
2005-03-03 11:15:00,7.178,7.263,7.121,7.213,3150000.0
2005-03-03 11:30:00,7.224,7.267,7.108,7.231,1850000.0
2005-03-03 11:45:00,7.165,7.285,7.08,7.249,2100000.0
2005-03-03 12:15:00,7.242,7.294,7.093,7.158,2950000.0
2005-03-03 12:30:00,7.15,7.293,7.147,7.215,2300000.0
2005-03-03 12:45:00,7.201,7.337,7.138,7.157,3050000.0
2005-03-03 13:00:00,7.24,7.298,7.118,7.263,2150000.0
2005-03-03 13:15:00,7.18,7.275,7.118,7.173,2150000.0
2005-03-03 13:30:00,7.178,7.263,7.128,7.253,2100000.0
2005-03-03 14:00:00,7.203,7.327,7.114,7.312,4400000.0
2005-03-03 14:15:00,7.166,7.338,7.127,7.239,5450000.0
2005-03-03 14:30:00,7.193,7.288,7.109,7.287,2850000.0
2005-03-03 14:45:00,7.256,7.294,7.105,7.254,3350000.0
2005-03-03 15:00:00,7.218,7.258,7.141,7.224,450000.0
2005-03-03 15:15:00,7.137,7.281,7.097,7.149,4800000.0
2005-03-03 15:30:00,7.131,7.25,7.054,7.198,6200000.0
2005-03-03 15:45:00,7.206,7.21,7.028,7.125,6650000.0
2005-03-03 16:00:00,7.173,7.222,7.036,7.115,6550000.0
2005-03-03 16:15:00,7.184,7.257,7.02,7.186,6350000.0
2005-03-03 16:30:00,7.079,7.288,7.035,7.109,6500000.0
2005-03-03 16:45:00,7.108,7.252,7.061,7.135,6100000.0
2005-03-03 17:00:00,7.213,7.253,7.023,7.188,5900000.0
2005-03-03 17:15:00,7.108,7.231,7.049,7.208,4400000.0
2005-03-03 17:30:00,7.069,7.238,7.059,7.187,6800000.0
2005-03-03 17:45:00,7.143,7.268,7.068,7.222,6350000.0
2005-03-03 18:00:00,7.125,7.244,7.047,7.174,5800000.0
2005-03-03 18:15:00,7.16,7.234,7.036,7.192,4600000.0
2005-03-03 18:30:00,7.153,7.216,7.018,7.107,6400000.0
2005-03-03 18:45:00,7.077,7.213,7.024,7.136,4250000.0
2005-03-03 19:00:00,7.105,7.225,7.042,7.175,5100000.0
2005-03-03 19:15:00,7.118,7.245,7.046,7.131,3600000.0
2005-03-03 19:30:00,7.125,7.236,7.078,7.216,3300000.0
2005-03-03 19:45:00,7.225,7.28,7.085,7.245,4750000.0
2005-03-03 20:00:00,7.149,7.258,7.105,7.159,3150000.0
2005-03-03 20:15:00,7.131,7.269,7.045,7.131,3900000.0
2005-03-03 20:30:00,7.092,7.189,7.046,7.189,1250000.0
2005-03-03 20:45:00,7.173,7.186,7.068,7.173,250000.0
2005-03-03 21:00:00,7.186,7.186,7.102,7.134,200000.0
2005-03-03 21:15:00,7.174,7.174,7.063,7.134,800000.0
2005-03-03 21:30:00,7.145,7.153,7.047,7.101,750000.0
2005-03-03 21:45:00,7.155,7.155,7.063,7.099,200000.0
2005-03-03 22:15:00,7.153,7.158,7.057,7.105,650000.0
2005-03-03 22:30:00,7.147,7.156,7.046,7.105,400000.0
2005-03-03 22:45:00,7.141,7.206,7.088,7.118,650000.0
2005-03-03 23:00:00,7.158,7.162,7.158,7.162,100000.0
2005-03-03 23:30:00,7.154,7.184,7.053,7.089,900000.0
2005-03-03 23:45:00,7.118,7.144,7.06,7.094,400000.0
2005-03-04 00:00:00,7.21,7.47,7.056,7.061,1000000.0
2005-03-04 00:15:00,7.154,7.154,7.071,7.103,200000.0
2005-03-04 00:30:00,7.166,7.167,7.05,7.089,900000.0
2005-03-04 00:45:00,7.147,7.147,7.033,7.123,500000.0
2005-03-04 01:30:00,7.135,7.135,7.043,7.079,200000.0
2005-03-04 02:00:00,7.146,7.177,7.062,7.168,600000.0
2005-03-04 02:15:00,7.22,7.227,7.082,7.134,750000.0
2005-03-04 02:30:00,7.06,7.185,7.06,7.164,500000.0
2005-03-04 02:45:00,7.175,7.175,7.083,7.119,200000.0
2005-03-04 03:00:00,7.203,7.206,7.069,7.173,2150000.0
2005-03-04 03:15:00,7.141,7.203,7.058,7.134,2150000.0
2005-03-04 03:30:00,7.158,7.186,7.035,7.099,2000000.0
2005-03-04 03:45:00,7.155,7.187,7.063,7.151,1350000.0
2005-03-04 04:00:00,7.156,7.156,7.063,7.099,800000.0
2005-03-04 04:15:00,7.137,7.192,7.063,7.099,800000.0
2005-03-04 04:30:00,7.155,7.155,7.063,7.099,850000.0
2005-03-04 04:45:00,7.145,7.145,7.046,7.081,600000.0
2005-03-04 05:00:00,7.137,7.137,7.137,7.137,100000.0
2005-03-04 05:15:00,7.155,7.168,7.016,7.154,1250000.0
2005-03-04 05:30:00,7.154,7.194,7.032,7.173,1650000.0
2005-03-04 05:45:00,7.155,7.161,7.058,7.148,1900000.0
2005-03-04 06:00:00,7.127,7.184,7.043,7.071,1350000.0
2005-03-04 06:15:00,7.145,7.148,7.053,7.053,800000.0
2005-03-04 06:30:00,7.145,7.163,7.053,7.092,950000.0
2005-03-04 06:45:00,7.176,7.181,7.053,7.089,1900000.0
2005-03-04 07:00:00,7.053,7.184,7.049,7.134,1750000.0
2005-03-04 07:15:00,7.128,7.181,7.04,7.133,1200000.0
2005-03-04 07:30:00,7.124,7.195,7.033,7.096,3350000.0
2005-03-04 07:45:00,7.127,7.158,7.043,7.043,450000.0
2005-03-04 08:00:00,7.146,7.233,7.045,7.067,3650000.0
2005-03-04 08:15:00,7.048,7.19,7.041,7.143,5050000.0
2005-03-04 08:30:00,7.149,7.19,7.043,7.102,2850000.0
2005-03-04 08:45:00,7.179,7.184,7.018,7.124,5150000.0
2005-03-04 09:00:00,7.127,7.233,7.025,7.072,3250000.0
2005-03-04 09:15:00,7.088,7.225,7.046,7.151,2350000.0
2005-03-04 09:30:00,7.055,7.195,6.975,7.087,3600000.0
2005-03-04 09:45:00,7.027,7.218,7.022,7.171,1750000.0
2005-03-04 10:00:00,7.134,7.204,6.986,7.167,3650000.0
2005-03-04 10:15:00,7.023,7.173,6.969,7.141,6650000.0
2005-03-04 10:30:00,7.07,7.198,7.008,7.129,5500000.0
2005-03-04 10:45:00,7.124,7.165,7.0,7.087,5400000.0
2005-03-04 11:00:00,7.078,7.171,7.023,7.12,3700000.0
2005-03-04 11:15:00,7.155,7.164,7.021,7.079,4050000.0
2005-03-04 11:30:00,7.134,7.163,7.019,7.156,2250000.0
2005-03-04 11:45:00,7.121,7.164,7.01,7.154,2400000.0
2005-03-04 12:00:00,7.114,7.171,7.015,7.062,3300000.0
2005-03-04 12:15:00,7.081,7.173,7.018,7.028,5650000.0
2005-03-04 12:30:00,7.129,7.187,7.02,7.082,2850000.0
2005-03-04 12:45:00,7.086,7.164,7.019,7.031,3450000.0
2005-03-04 13:00:00,7.13,7.162,7.017,7.146,3100000.0
2005-03-04 13:15:00,7.127,7.169,7.019,7.116,3500000.0
2005-03-04 13:30:00,7.057,7.204,6.997,7.063,2650000.0
2005-03-04 13:45:00,7.064,7.161,6.998,7.053,3450000.0
2005-03-04 14:00:00,7.106,7.151,6.985,7.028,2100000.0
2005-03-04 14:15:00,7.124,7.163,7.019,7.123,1600000.0
2005-03-04 14:30:00,7.08,7.169,7.057,7.136,1600000.0
2005-03-04 14:45:00,7.131,7.183,7.029,7.177,4250000.0
2005-03-04 15:00:00,7.138,7.178,7.061,7.094,1050000.0
2005-03-04 15:15:00,7.129,7.178,7.038,7.093,3200000.0
2005-03-04 15:30:00,7.096,7.258,7.006,7.198,5800000.0
2005-03-04 15:45:00,7.206,7.306,7.092,7.171,6650000.0
2005-03-04 16:00:00,7.225,7.309,7.105,7.223,6900000.0
2005-03-04 16:15:00,7.282,7.357,7.15,7.302,6300000.0
2005-03-04 16:30:00,7.188,7.357,7.148,7.154,6150000.0
2005-03-04 16:45:00,7.161,7.356,7.155,7.275,5550000.0
2005-03-04 17:00:00,7.281,7.373,7.175,7.286,6300000.0
2005-03-04 17:15:00,7.169,7.353,7.138,7.312,3900000.0
2005-03-04 17:30:00,7.211,7.382,7.181,7.294,6800000.0
2005-03-04 17:45:00,7.248,7.368,7.142,7.317,6050000.0
2005-03-04 18:00:00,7.211,7.359,7.147,7.306,5150000.0
2005-03-04 18:15:00,7.282,7.333,7.171,7.332,5850000.0
2005-03-04 18:30:00,7.286,7.334,7.171,7.224,5050000.0
2005-03-04 18:45:00,7.217,7.365,7.203,7.298,3150000.0
2005-03-04 19:00:00,7.259,7.347,7.186,7.191,3750000.0
2005-03-04 19:15:00,7.248,7.351,7.189,7.34,3500000.0
2005-03-04 19:30:00,7.358,7.386,7.201,7.339,3700000.0
2005-03-04 19:45:00,7.295,7.366,7.178,7.278,2850000.0
2005-03-04 20:00:00,7.316,7.336,7.162,7.27,2350000.0
2005-03-04 20:15:00,7.176,7.356,7.172,7.219,4000000.0
2005-03-04 20:30:00,7.275,7.275,7.164,7.204,600000.0
2005-03-04 20:45:00,7.281,7.295,7.18,7.291,250000.0
2005-03-04 21:00:00,7.275,7.275,7.183,7.219,200000.0
2005-03-04 21:15:00,7.265,7.265,7.164,7.204,200000.0
2005-03-04 21:30:00,7.163,7.286,7.163,7.187,350000.0
2005-03-04 22:00:00,7.275,7.275,7.183,7.219,200000.0
2005-03-04 22:15:00,7.287,7.287,7.175,7.215,400000.0
2005-03-04 22:45:00,7.267,7.274,7.166,7.223,400000.0
2005-03-04 23:00:00,7.287,7.295,7.219,7.252,300000.0
2005-03-04 23:30:00,7.275,7.275,7.165,7.204,400000.0
2005-03-07 00:00:00,7.207,7.207,7.207,7.207,100000.0
2005-03-07 01:15:00,7.165,7.165,7.073,7.109,200000.0
2005-03-07 01:30:00,7.182,7.182,7.123,7.163,200000.0
2005-03-07 02:00:00,7.239,7.306,7.159,7.245,1100000.0
2005-03-07 02:15:00,7.295,7.373,7.203,7.346,550000.0
2005-03-07 02:45:00,7.305,7.38,7.226,7.343,650000.0
2005-03-07 03:00:00,7.371,7.371,7.223,7.338,1150000.0
2005-03-07 03:15:00,7.338,7.373,7.233,7.33,2250000.0
2005-03-07 03:30:00,7.352,7.397,7.238,7.307,1600000.0
2005-03-07 03:45:00,7.331,7.383,7.227,7.356,1500000.0
2005-03-07 04:00:00,7.335,7.355,7.243,7.304,650000.0
2005-03-07 04:15:00,7.337,7.352,7.229,7.269,1450000.0
2005-03-07 04:30:00,7.325,7.325,7.233,7.306,900000.0
2005-03-07 04:45:00,7.328,7.363,7.216,7.279,1550000.0
2005-03-07 05:00:00,7.251,7.363,7.223,7.356,1200000.0
2005-03-07 05:15:00,7.325,7.364,7.223,7.323,1000000.0
2005-03-07 05:30:00,7.324,7.358,7.21,7.358,1550000.0
2005-03-07 05:45:00,7.307,7.327,7.223,7.327,900000.0
2005-03-07 06:00:00,7.295,7.321,7.189,7.316,1550000.0
2005-03-07 06:15:00,7.29,7.352,7.243,7.324,800000.0
2005-03-07 06:30:00,7.311,7.399,7.214,7.292,2650000.0
2005-03-07 06:45:00,7.359,7.361,7.233,7.269,1750000.0
2005-03-07 07:00:00,7.325,7.369,7.213,7.304,1200000.0
2005-03-07 07:15:00,7.319,7.349,7.234,7.313,1750000.0
2005-03-07 07:30:00,7.222,7.401,7.181,7.189,2450000.0
2005-03-07 07:45:00,7.22,7.368,7.22,7.267,650000.0
2005-03-07 08:00:00,7.334,7.396,7.206,7.237,2600000.0
2005-03-07 08:15:00,7.241,7.362,7.206,7.326,2650000.0
2005-03-07 08:30:00,7.329,7.347,7.22,7.22,1400000.0
2005-03-07 08:45:00,7.246,7.363,7.238,7.317,1000000.0
2005-03-07 09:00:00,7.307,7.363,7.223,7.269,2200000.0
2005-03-07 09:15:00,7.278,7.359,7.207,7.307,2250000.0
2005-03-07 09:30:00,7.307,7.348,7.159,7.25,4200000.0
2005-03-07 09:45:00,7.306,7.369,7.176,7.353,5400000.0
2005-03-07 10:00:00,7.296,7.364,7.216,7.346,2500000.0
2005-03-07 10:15:00,7.259,7.354,7.198,7.311,4000000.0
2005-03-07 10:30:00,7.258,7.36,7.19,7.216,5550000.0
2005-03-07 10:45:00,7.282,7.343,7.155,7.196,4100000.0
2005-03-07 11:00:00,7.197,7.344,7.169,7.28,3450000.0
2005-03-07 11:15:00,7.214,7.355,7.189,7.287,2600000.0
2005-03-07 11:30:00,7.335,7.348,7.189,7.326,2550000.0
2005-03-07 11:45:00,7.206,7.334,7.162,7.248,3500000.0
2005-03-07 12:00:00,7.281,7.324,7.184,7.211,3400000.0
2005-03-07 12:15:00,7.292,7.324,7.178,7.188,1850000.0
2005-03-07 12:30:00,7.223,7.347,7.17,7.196,2150000.0
2005-03-07 12:45:00,7.241,7.324,7.179,7.207,3000000.0
2005-03-07 13:15:00,7.239,7.323,7.188,7.323,700000.0
2005-03-07 13:30:00,7.282,7.321,7.154,7.208,1200000.0
2005-03-07 14:00:00,7.329,7.331,7.208,7.253,1400000.0
2005-03-07 14:15:00,7.291,7.331,7.152,7.285,4850000.0
2005-03-07 14:30:00,7.257,7.334,7.165,7.282,5050000.0
2005-03-07 14:45:00,7.291,7.327,7.179,7.277,2750000.0
2005-03-07 15:00:00,7.251,7.333,7.175,7.224,1500000.0
2005-03-07 15:15:00,7.294,7.35,7.173,7.288,4250000.0
2005-03-07 15:30:00,7.24,7.31,7.124,7.143,5550000.0
2005-03-07 15:45:00,7.276,7.307,7.133,7.221,5850000.0
2005-03-07 16:00:00,7.302,7.33,7.096,7.191,6300000.0
2005-03-07 16:15:00,7.276,7.304,7.125,7.274,4700000.0
2005-03-07 16:30:00,7.208,7.308,7.148,7.2,2250000.0
2005-03-07 16:45:00,7.205,7.317,7.168,7.25,1100000.0
2005-03-07 17:00:00,7.154,7.316,7.141,7.279,850000.0
2005-03-07 17:30:00,7.192,7.357,7.154,7.288,4650000.0
2005-03-07 17:45:00,7.208,7.376,7.177,7.326,5050000.0
2005-03-07 18:00:00,7.188,7.374,7.185,7.307,4500000.0
2005-03-07 18:15:00,7.239,7.367,7.188,7.332,4100000.0
2005-03-07 18:30:00,7.284,7.346,7.154,7.251,5900000.0
2005-03-07 18:45:00,7.217,7.36,7.196,7.296,4250000.0
2005-03-07 19:00:00,7.281,7.4,7.206,7.333,4700000.0
2005-03-07 19:15:00,7.25,7.345,7.192,7.285,3250000.0
2005-03-07 19:30:00,7.302,7.33,7.139,7.199,2300000.0
2005-03-07 19:45:00,7.201,7.313,7.178,7.214,1550000.0
2005-03-07 20:00:00,7.248,7.337,7.178,7.291,3300000.0
2005-03-07 20:15:00,7.327,7.327,7.183,7.278,2400000.0
2005-03-07 20:30:00,7.285,7.336,7.193,7.24,600000.0
2005-03-07 21:00:00,7.296,7.323,7.203,7.281,750000.0
2005-03-07 21:15:00,7.272,7.329,7.176,7.21,1350000.0
2005-03-07 21:30:00,7.285,7.285,7.193,7.229,200000.0
2005-03-07 21:45:00,7.285,7.285,7.193,7.229,400000.0
2005-03-07 22:00:00,7.285,7.285,7.172,7.241,600000.0
2005-03-07 22:30:00,7.304,7.304,7.22,7.254,200000.0
2005-03-07 22:45:00,7.295,7.295,7.203,7.239,200000.0
2005-03-07 23:00:00,7.295,7.295,7.177,7.278,650000.0
2005-03-07 23:15:00,7.295,7.295,7.203,7.239,400000.0
2005-03-07 23:30:00,7.343,7.343,7.303,7.303,300000.0
2005-03-07 23:45:00,7.305,7.305,7.213,7.249,200000.0
2005-03-08 00:00:00,7.264,7.323,7.24,7.24,300000.0
2005-03-08 00:15:00,7.212,7.304,7.206,7.304,250000.0
2005-03-08 01:00:00,7.325,7.325,7.212,7.253,400000.0
2005-03-08 01:30:00,7.315,7.315,7.223,7.259,200000.0
2005-03-08 01:45:00,7.325,7.336,7.241,7.279,450000.0
2005-03-08 02:00:00,7.255,7.338,7.215,7.233,900000.0
2005-03-08 02:15:00,7.252,7.36,7.227,7.241,1800000.0
2005-03-08 02:30:00,7.236,7.357,7.215,7.255,950000.0
2005-03-08 02:45:00,7.33,7.357,7.251,7.321,750000.0
2005-03-08 03:00:00,7.323,7.34,7.185,7.257,2100000.0
2005-03-08 03:15:00,7.339,7.387,7.205,7.269,2800000.0
2005-03-08 03:30:00,7.229,7.355,7.229,7.323,500000.0
2005-03-08 03:45:00,7.343,7.351,7.219,7.279,1350000.0
2005-03-08 04:00:00,7.26,7.366,7.182,7.301,2000000.0
2005-03-08 04:15:00,7.317,7.338,7.243,7.261,1050000.0
2005-03-08 04:30:00,7.324,7.37,7.215,7.324,2850000.0
2005-03-08 04:45:00,7.373,7.373,7.233,7.271,1050000.0
2005-03-08 05:00:00,7.307,7.383,7.225,7.376,2200000.0
2005-03-08 05:15:00,7.345,7.371,7.234,7.274,1850000.0
2005-03-08 05:30:00,7.339,7.383,7.276,7.276,1550000.0
2005-03-08 05:45:00,7.345,7.366,7.253,7.289,1850000.0
2005-03-08 06:00:00,7.314,7.341,7.183,7.279,1300000.0
2005-03-08 06:15:00,7.335,7.357,7.204,7.318,1400000.0
2005-03-08 06:30:00,7.218,7.396,7.218,7.279,2500000.0
2005-03-08 06:45:00,7.369,7.369,7.186,7.366,2550000.0
2005-03-08 07:00:00,7.228,7.364,7.228,7.242,1600000.0
2005-03-08 07:15:00,7.33,7.358,7.27,7.274,750000.0
2005-03-08 07:30:00,7.318,7.363,7.186,7.31,2500000.0
2005-03-08 07:45:00,7.329,7.362,7.233,7.314,1300000.0
2005-03-08 08:00:00,7.264,7.362,7.19,7.294,2050000.0
2005-03-08 08:15:00,7.226,7.379,7.209,7.317,4900000.0
2005-03-08 08:30:00,7.313,7.36,7.196,7.328,2300000.0
2005-03-08 08:45:00,7.359,7.363,7.22,7.314,2500000.0
2005-03-08 09:00:00,7.307,7.409,7.223,7.292,2450000.0
2005-03-08 09:15:00,7.268,7.415,7.19,7.361,5100000.0
2005-03-08 09:30:00,7.262,7.377,7.177,7.28,4650000.0
2005-03-08 09:45:00,7.22,7.392,7.22,7.377,3750000.0
2005-03-08 10:00:00,7.354,7.402,7.227,7.346,5250000.0
2005-03-08 10:15:00,7.362,7.404,7.228,7.264,4150000.0
2005-03-08 10:30:00,7.29,7.439,7.217,7.342,4600000.0
2005-03-08 10:45:00,7.324,7.397,7.185,7.295,5150000.0
2005-03-08 11:00:00,7.295,7.4,7.245,7.272,1100000.0
2005-03-08 11:15:00,7.291,7.356,7.221,7.336,1350000.0
2005-03-08 11:30:00,7.239,7.369,7.219,7.308,1000000.0
2005-03-08 11:45:00,7.308,7.369,7.208,7.292,2700000.0
2005-03-08 12:00:00,7.354,7.393,7.194,7.261,3800000.0
2005-03-08 12:15:00,7.338,7.358,7.197,7.279,850000.0
2005-03-08 12:30:00,7.33,7.374,7.181,7.333,2600000.0
2005-03-08 12:45:00,7.289,7.416,7.183,7.247,1750000.0
2005-03-08 13:00:00,7.249,7.394,7.233,7.256,1850000.0
2005-03-08 13:15:00,7.354,7.374,7.19,7.35,2450000.0
2005-03-08 13:30:00,7.233,7.408,7.203,7.308,4450000.0
2005-03-08 13:45:00,7.334,7.391,7.219,7.257,2250000.0
2005-03-08 14:00:00,7.335,7.381,7.176,7.293,3700000.0
2005-03-08 14:15:00,7.337,7.402,7.211,7.315,2500000.0
2005-03-08 14:30:00,7.287,7.409,7.202,7.327,4250000.0
2005-03-08 14:45:00,7.331,7.409,7.225,7.407,5650000.0
2005-03-08 15:00:00,7.318,7.446,7.221,7.242,5050000.0
2005-03-08 15:15:00,7.212,7.475,7.208,7.434,3550000.0
2005-03-08 15:30:00,7.43,7.533,7.304,7.458,6300000.0
2005-03-08 15:45:00,7.463,7.507,7.302,7.37,6650000.0
2005-03-08 16:00:00,7.441,7.527,7.327,7.415,7050000.0
2005-03-08 16:15:00,7.473,7.548,7.314,7.428,6200000.0
2005-03-08 16:30:00,7.394,7.516,7.297,7.336,5800000.0
2005-03-08 16:45:00,7.319,7.515,7.319,7.381,4850000.0
2005-03-08 17:00:00,7.473,7.519,7.331,7.428,3300000.0
2005-03-08 17:15:00,7.441,7.506,7.333,7.485,4100000.0
2005-03-08 17:30:00,7.339,7.518,7.264,7.41,5650000.0
2005-03-08 17:45:00,7.352,7.509,7.293,7.452,4300000.0
2005-03-08 18:00:00,7.348,7.508,7.309,7.456,4000000.0
2005-03-08 18:15:00,7.44,7.524,7.339,7.48,4650000.0
2005-03-08 18:30:00,7.409,7.496,7.321,7.411,4500000.0
2005-03-08 18:45:00,7.371,7.523,7.339,7.424,4700000.0
2005-03-08 19:00:00,7.404,7.542,7.308,7.434,2800000.0
2005-03-08 19:15:00,7.407,7.493,7.315,7.354,1250000.0
2005-03-08 19:30:00,7.428,7.428,7.317,7.402,1550000.0
2005-03-08 19:45:00,7.446,7.495,7.313,7.313,2250000.0
2005-03-08 20:00:00,7.351,7.458,7.309,7.419,2050000.0
2005-03-08 20:15:00,7.356,7.492,7.294,7.369,3800000.0
2005-03-08 20:30:00,7.345,7.438,7.343,7.379,550000.0
2005-03-08 21:00:00,7.434,7.434,7.334,7.374,200000.0
2005-03-08 21:15:00,7.357,7.474,7.353,7.353,650000.0
2005-03-08 21:45:00,7.445,7.445,7.353,7.389,300000.0
2005-03-08 22:00:00,7.399,7.449,7.374,7.419,600000.0
2005-03-08 22:15:00,7.441,7.441,7.357,7.421,350000.0
2005-03-08 22:30:00,7.389,7.438,7.354,7.424,450000.0
2005-03-08 23:30:00,7.425,7.445,7.333,7.389,400000.0
2005-03-08 23:45:00,7.445,7.445,7.353,7.389,200000.0
2005-03-09 00:00:00,7.404,7.463,7.38,7.38,300000.0
2005-03-09 00:30:00,7.354,7.456,7.354,7.438,150000.0
2005-03-09 00:45:00,7.425,7.445,7.353,7.389,300000.0
2005-03-09 01:00:00,7.353,7.466,7.353,7.415,450000.0
2005-03-09 02:00:00,7.454,7.463,7.327,7.428,1450000.0
2005-03-09 02:15:00,7.359,7.48,7.307,7.411,1800000.0
2005-03-09 02:30:00,7.358,7.488,7.344,7.488,950000.0
2005-03-09 02:45:00,7.445,7.484,7.353,7.449,1200000.0
2005-03-09 03:00:00,7.481,7.482,7.353,7.389,1150000.0
2005-03-09 03:15:00,7.448,7.483,7.343,7.434,1850000.0
2005-03-09 03:30:00,7.458,7.484,7.342,7.483,2550000.0
2005-03-09 03:45:00,7.425,7.49,7.349,7.448,2050000.0
2005-03-09 04:00:00,7.399,7.512,7.354,7.464,1950000.0
2005-03-09 04:15:00,7.437,7.504,7.359,7.409,1800000.0
2005-03-09 04:30:00,7.454,7.455,7.341,7.399,800000.0
2005-03-09 04:45:00,7.458,7.488,7.353,7.445,1850000.0
2005-03-09 05:00:00,7.409,7.503,7.345,7.486,2950000.0
2005-03-09 05:15:00,7.451,7.491,7.363,7.399,1550000.0
2005-03-09 05:30:00,7.455,7.486,7.353,7.353,950000.0
2005-03-09 05:45:00,7.455,7.471,7.363,7.399,1250000.0
2005-03-09 06:00:00,7.444,7.494,7.353,7.458,2300000.0
2005-03-09 06:15:00,7.458,7.493,7.363,7.374,1300000.0
2005-03-09 06:30:00,7.464,7.503,7.351,7.451,2500000.0
2005-03-09 06:45:00,7.455,7.494,7.363,7.399,1600000.0
2005-03-09 07:00:00,7.409,7.494,7.353,7.353,2150000.0
2005-03-09 07:15:00,7.396,7.488,7.345,7.394,1650000.0
2005-03-09 07:30:00,7.448,7.486,7.351,7.355,1750000.0
2005-03-09 07:45:00,7.374,7.492,7.374,7.451,650000.0
2005-03-09 08:00:00,7.459,7.477,7.347,7.381,1350000.0
2005-03-09 08:15:00,7.396,7.506,7.331,7.438,1600000.0
2005-03-09 08:30:00,7.429,7.504,7.323,7.455,3150000.0
2005-03-09 08:45:00,7.44,7.509,7.304,7.423,4100000.0
2005-03-09 09:00:00,7.418,7.487,7.318,7.369,2200000.0
2005-03-09 09:15:00,7.4,7.518,7.349,7.482,2850000.0
2005-03-09 09:30:00,7.401,7.532,7.335,7.393,3300000.0
2005-03-09 09:45:00,7.344,7.541,7.344,7.507,2750000.0
2005-03-09 10:00:00,7.484,7.528,7.325,7.476,5650000.0
2005-03-09 10:15:00,7.492,7.543,7.36,7.489,4050000.0
2005-03-09 10:30:00,7.434,7.562,7.362,7.416,5600000.0
2005-03-09 10:45:00,7.448,7.55,7.353,7.474,5500000.0
2005-03-09 11:00:00,7.373,7.531,7.335,7.489,3100000.0
2005-03-09 11:15:00,7.412,7.586,7.284,7.386,3050000.0
2005-03-09 11:30:00,7.5,7.563,7.338,7.45,3200000.0
2005-03-09 11:45:00,7.422,7.513,7.334,7.442,3150000.0
2005-03-09 12:00:00,7.461,7.509,7.317,7.343,2200000.0
2005-03-09 12:15:00,7.435,7.542,7.346,7.367,4250000.0
2005-03-09 12:30:00,7.362,7.502,7.299,7.419,2150000.0
2005-03-09 12:45:00,7.381,7.524,7.336,7.391,3650000.0
2005-03-09 13:00:00,7.497,7.538,7.337,7.368,3100000.0
2005-03-09 13:15:00,7.473,7.524,7.332,7.445,1700000.0
2005-03-09 13:30:00,7.406,7.567,7.358,7.506,3900000.0
2005-03-09 13:45:00,7.451,7.578,7.372,7.51,4000000.0
2005-03-09 14:00:00,7.497,7.56,7.397,7.454,4650000.0
2005-03-09 14:15:00,7.345,7.59,7.345,7.494,4900000.0
2005-03-09 14:30:00,7.457,7.578,7.353,7.486,6700000.0
2005-03-09 14:45:00,7.462,7.579,7.339,7.501,6000000.0
2005-03-09 15:00:00,7.403,7.541,7.359,7.496,3350000.0
2005-03-09 15:15:00,7.378,7.504,7.347,7.381,4050000.0
2005-03-09 15:30:00,7.432,7.49,7.261,7.407,6400000.0
2005-03-09 15:45:00,7.431,7.458,7.238,7.371,6650000.0
2005-03-09 16:00:00,7.42,7.452,7.238,7.334,6750000.0
2005-03-09 16:15:00,7.426,7.466,7.262,7.346,6100000.0
2005-03-09 16:30:00,7.324,7.482,7.284,7.315,6150000.0
2005-03-09 16:45:00,7.338,7.473,7.316,7.371,5800000.0
2005-03-09 17:00:00,7.463,7.51,7.27,7.436,6300000.0
2005-03-09 17:15:00,7.356,7.499,7.309,7.473,4450000.0
2005-03-09 17:30:00,7.337,7.51,7.298,7.424,4650000.0
2005-03-09 17:45:00,7.37,7.489,7.333,7.463,4150000.0
2005-03-09 18:00:00,7.341,7.484,7.309,7.436,5150000.0
2005-03-09 18:15:00,7.46,7.476,7.298,7.447,4600000.0
2005-03-09 18:30:00,7.422,7.49,7.312,7.399,4350000.0
2005-03-09 18:45:00,7.347,7.533,7.3,7.456,5250000.0
2005-03-09 19:00:00,7.467,7.58,7.356,7.525,7200000.0
2005-03-09 19:15:00,7.472,7.576,7.407,7.441,5950000.0
2005-03-09 19:30:00,7.553,7.594,7.402,7.594,3850000.0
2005-03-09 19:45:00,7.588,7.598,7.422,7.483,4350000.0
2005-03-09 20:00:00,7.537,7.579,7.41,7.569,3950000.0
2005-03-09 20:15:00,7.53,7.592,7.411,7.479,4200000.0
2005-03-09 20:30:00,7.476,7.576,7.44,7.558,1200000.0
2005-03-09 21:15:00,7.472,7.581,7.438,7.524,1400000.0
2005-03-09 21:45:00,7.544,7.544,7.436,7.475,450000.0
2005-03-09 22:00:00,7.523,7.525,7.414,7.454,600000.0
2005-03-09 22:15:00,7.497,7.52,7.435,7.509,450000.0
2005-03-09 22:30:00,7.497,7.555,7.431,7.526,1050000.0
2005-03-09 22:45:00,7.505,7.517,7.413,7.464,400000.0
2005-03-09 23:00:00,7.545,7.545,7.478,7.491,300000.0
2005-03-09 23:15:00,7.554,7.554,7.395,7.435,700000.0
2005-03-09 23:45:00,7.497,7.557,7.414,7.423,1750000.0
2005-03-10 00:00:00,7.56,7.63,7.44,7.497,500000.0
2005-03-10 00:15:00,7.506,7.506,7.395,7.439,500000.0
2005-03-10 00:45:00,7.503,7.505,7.42,7.505,300000.0
2005-03-10 01:00:00,7.515,7.515,7.431,7.464,200000.0
2005-03-10 01:15:00,7.526,7.526,7.442,7.474,200000.0
2005-03-10 01:30:00,7.435,7.557,7.402,7.508,600000.0
2005-03-10 01:45:00,7.475,7.488,7.374,7.435,450000.0
2005-03-10 02:00:00,7.485,7.513,7.373,7.513,1450000.0
2005-03-10 02:15:00,7.406,7.521,7.357,7.508,750000.0
2005-03-10 02:30:00,7.494,7.518,7.388,7.473,800000.0
2005-03-10 02:45:00,7.485,7.485,7.393,7.429,400000.0
2005-03-10 03:00:00,7.524,7.539,7.379,7.508,1800000.0
2005-03-10 03:15:00,7.508,7.553,7.411,7.508,2350000.0
2005-03-10 03:30:00,7.433,7.549,7.377,7.541,2200000.0
2005-03-10 03:45:00,7.472,7.544,7.393,7.537,2100000.0
2005-03-10 04:00:00,7.516,7.552,7.413,7.506,1000000.0
2005-03-10 04:15:00,7.487,7.569,7.381,7.459,1950000.0
2005-03-10 04:30:00,7.515,7.549,7.423,7.504,1950000.0
2005-03-10 04:45:00,7.518,7.553,7.423,7.441,2000000.0
2005-03-10 05:00:00,7.469,7.553,7.413,7.546,2400000.0
2005-03-10 05:15:00,7.553,7.558,7.419,7.544,1300000.0
2005-03-10 05:30:00,7.514,7.519,7.411,7.453,1200000.0
2005-03-10 05:45:00,7.452,7.572,7.418,7.484,2350000.0
2005-03-10 06:00:00,7.55,7.571,7.423,7.533,2500000.0
2005-03-10 06:15:00,7.543,7.584,7.408,7.518,2000000.0
2005-03-10 06:30:00,7.435,7.559,7.411,7.472,2150000.0
2005-03-10 06:45:00,7.549,7.551,7.398,7.511,1750000.0
2005-03-10 07:00:00,7.515,7.566,7.42,7.504,1700000.0
2005-03-10 07:15:00,7.456,7.519,7.429,7.451,550000.0
2005-03-10 07:30:00,7.508,7.577,7.381,7.47,3250000.0
2005-03-10 07:45:00,7.467,7.56,7.415,7.458,1450000.0
2005-03-10 08:00:00,7.533,7.552,7.391,7.442,3400000.0
2005-03-10 08:15:00,7.542,7.549,7.396,7.516,3400000.0
2005-03-10 08:30:00,7.434,7.546,7.374,7.518,2700000.0
2005-03-10 08:45:00,7.523,7.561,7.416,7.509,3400000.0
2005-03-10 09:00:00,7.508,7.579,7.385,7.469,4200000.0
2005-03-10 09:15:00,7.478,7.56,7.364,7.529,4350000.0
2005-03-10 09:30:00,7.479,7.588,7.399,7.543,2800000.0
2005-03-10 09:45:00,7.549,7.585,7.393,7.489,4700000.0
2005-03-10 10:00:00,7.52,7.63,7.397,7.437,3800000.0
2005-03-10 10:15:00,7.55,7.595,7.383,7.515,3400000.0
2005-03-10 10:30:00,7.468,7.617,7.38,7.424,4100000.0
2005-03-10 10:45:00,7.498,7.55,7.388,7.536,2800000.0
2005-03-10 11:00:00,7.405,7.571,7.39,7.523,3900000.0
2005-03-10 11:15:00,7.435,7.684,7.372,7.493,5850000.0
2005-03-10 11:30:00,7.531,7.592,7.437,7.533,3500000.0
2005-03-10 11:45:00,7.468,7.579,7.405,7.546,5900000.0
2005-03-10 12:00:00,7.437,7.537,7.386,7.485,3450000.0
2005-03-10 12:15:00,7.428,7.572,7.368,7.446,4550000.0
2005-03-10 12:30:00,7.324,7.519,7.3,7.372,5500000.0
2005-03-10 12:45:00,7.335,7.504,7.306,7.469,4500000.0
2005-03-10 13:00:00,7.464,7.537,7.318,7.398,3250000.0
2005-03-10 13:15:00,7.36,7.527,7.35,7.422,3150000.0
2005-03-10 13:30:00,7.442,7.536,7.357,7.441,3550000.0
2005-03-10 13:45:00,7.414,7.564,7.368,7.457,2750000.0
2005-03-10 14:00:00,7.45,7.508,7.351,7.426,3750000.0
2005-03-10 14:15:00,7.371,7.532,7.371,7.474,2150000.0
2005-03-10 14:30:00,7.43,7.503,7.363,7.497,3000000.0
2005-03-10 14:45:00,7.361,7.502,7.361,7.457,950000.0
2005-03-10 15:00:00,7.383,7.507,7.319,7.369,3150000.0
2005-03-10 15:15:00,7.387,7.523,7.355,7.38,3750000.0
2005-03-10 15:30:00,7.444,7.541,7.337,7.482,6150000.0
2005-03-10 15:45:00,7.491,7.55,7.363,7.452,6650000.0
2005-03-10 16:00:00,7.49,7.55,7.335,7.457,6600000.0
2005-03-10 16:15:00,7.509,7.537,7.337,7.379,6600000.0
2005-03-10 16:30:00,7.393,7.513,7.323,7.327,5950000.0
2005-03-10 16:45:00,7.345,7.483,7.309,7.374,6250000.0
2005-03-10 17:00:00,7.497,7.497,7.285,7.439,5250000.0
2005-03-10 17:15:00,7.348,7.488,7.281,7.408,5450000.0
2005-03-10 17:30:00,7.309,7.457,7.264,7.412,5550000.0
2005-03-10 17:45:00,7.353,7.467,7.273,7.421,5600000.0
2005-03-10 18:00:00,7.341,7.462,7.286,7.462,3050000.0
2005-03-10 18:15:00,7.463,7.473,7.315,7.473,5450000.0
2005-03-10 18:30:00,7.452,7.528,7.328,7.421,6400000.0
2005-03-10 18:45:00,7.385,7.501,7.327,7.43,5050000.0
2005-03-10 19:00:00,7.428,7.529,7.339,7.487,4800000.0
2005-03-10 19:15:00,7.395,7.541,7.316,7.466,3600000.0
2005-03-10 19:30:00,7.471,7.475,7.326,7.436,3300000.0
2005-03-10 19:45:00,7.415,7.497,7.328,7.437,2550000.0
2005-03-10 20:00:00,7.4,7.497,7.333,7.43,3200000.0
2005-03-10 20:15:00,7.494,7.51,7.322,7.418,3350000.0
2005-03-10 20:30:00,7.425,7.451,7.333,7.432,1050000.0
2005-03-10 20:45:00,7.438,7.476,7.336,7.418,850000.0
2005-03-10 21:00:00,7.416,7.447,7.413,7.447,200000.0
2005-03-10 21:30:00,7.453,7.453,7.37,7.403,200000.0
2005-03-10 22:00:00,7.403,7.467,7.403,7.467,100000.0
2005-03-10 23:45:00,7.458,7.458,7.374,7.405,200000.0
2005-03-11 00:00:00,7.49,7.59,7.337,7.375,400000.0
2005-03-11 00:45:00,7.424,7.424,7.324,7.364,200000.0
2005-03-11 01:15:00,7.435,7.435,7.343,7.379,200000.0
2005-03-11 01:45:00,7.425,7.425,7.315,7.354,400000.0
2005-03-11 02:00:00,7.325,7.472,7.309,7.391,500000.0
2005-03-11 02:15:00,7.389,7.467,7.324,7.363,900000.0
2005-03-11 02:30:00,7.361,7.449,7.338,7.449,800000.0
2005-03-11 02:45:00,7.405,7.454,7.313,7.419,700000.0
2005-03-11 03:00:00,7.451,7.451,7.323,7.437,600000.0
2005-03-11 03:15:00,7.437,7.471,7.303,7.394,1700000.0
2005-03-11 03:30:00,7.411,7.453,7.292,7.393,2300000.0
2005-03-11 03:45:00,7.367,7.455,7.307,7.404,2100000.0
2005-03-11 04:00:00,7.324,7.408,7.313,7.349,850000.0
2005-03-11 04:15:00,7.395,7.405,7.313,7.349,900000.0
2005-03-11 04:30:00,7.405,7.408,7.313,7.394,1500000.0
2005-03-11 04:45:00,7.443,7.443,7.303,7.331,850000.0
2005-03-11 05:00:00,7.359,7.444,7.303,7.442,900000.0
2005-03-11 05:15:00,7.405,7.444,7.303,7.397,1700000.0
2005-03-11 05:30:00,7.405,7.444,7.313,7.378,1200000.0
2005-03-11 05:45:00,7.396,7.441,7.293,7.385,3000000.0
2005-03-11 06:00:00,7.379,7.434,7.293,7.355,1950000.0
2005-03-11 06:15:00,7.331,7.438,7.297,7.349,1800000.0
2005-03-11 06:30:00,7.349,7.444,7.296,7.353,2100000.0
2005-03-11 06:45:00,7.419,7.457,7.287,7.33,2000000.0
2005-03-11 07:00:00,7.427,7.427,7.293,7.384,1400000.0
2005-03-11 07:15:00,7.378,7.405,7.32,7.32,550000.0
2005-03-11 07:30:00,7.386,7.45,7.28,7.36,2350000.0
2005-03-11 07:45:00,7.338,7.428,7.303,7.348,1000000.0
2005-03-11 08:00:00,7.436,7.491,7.318,7.337,2750000.0
2005-03-11 08:15:00,7.36,7.487,7.298,7.407,3150000.0
2005-03-11 08:30:00,7.409,7.444,7.284,7.414,4050000.0
2005-03-11 08:45:00,7.448,7.509,7.32,7.422,3200000.0
2005-03-11 09:00:00,7.39,7.483,7.268,7.361,3150000.0
2005-03-11 09:15:00,7.358,7.444,7.309,7.443,2500000.0
2005-03-11 09:30:00,7.342,7.466,7.275,7.359,3000000.0
2005-03-11 09:45:00,7.3,7.462,7.3,7.412,2800000.0
2005-03-11 10:00:00,7.414,7.503,7.3,7.436,1750000.0
2005-03-11 10:15:00,7.303,7.444,7.275,7.39,2400000.0
2005-03-11 10:30:00,7.357,7.424,7.216,7.367,6400000.0
2005-03-11 10:45:00,7.363,7.407,7.197,7.197,5500000.0
2005-03-11 11:00:00,7.278,7.395,7.201,7.371,4000000.0
2005-03-11 11:15:00,7.291,7.42,7.205,7.339,6350000.0
2005-03-11 11:30:00,7.403,7.421,7.25,7.357,1450000.0
2005-03-11 11:45:00,7.277,7.461,7.234,7.362,4000000.0
2005-03-11 12:00:00,7.377,7.424,7.245,7.411,2800000.0
2005-03-11 12:15:00,7.35,7.379,7.228,7.238,2250000.0
2005-03-11 12:30:00,7.248,7.384,7.231,7.296,2550000.0
2005-03-11 12:45:00,7.293,7.395,7.24,7.346,1800000.0
2005-03-11 13:00:00,7.235,7.356,7.235,7.356,350000.0
2005-03-11 13:15:00,7.248,7.411,7.248,7.368,1900000.0
2005-03-11 13:30:00,7.396,7.403,7.259,7.323,2000000.0
2005-03-11 13:45:00,7.32,7.392,7.248,7.248,1950000.0
2005-03-11 14:00:00,7.318,7.398,7.269,7.316,1750000.0
2005-03-11 14:15:00,7.344,7.428,7.268,7.349,2100000.0
2005-03-11 14:30:00,7.337,7.414,7.283,7.404,950000.0
2005-03-11 14:45:00,7.423,7.473,7.264,7.409,3400000.0
2005-03-11 15:00:00,7.29,7.428,7.275,7.352,3250000.0
2005-03-11 15:15:00,7.269,7.405,7.24,7.253,5300000.0
2005-03-11 15:30:00,7.333,7.513,7.227,7.456,6200000.0
2005-03-11 15:45:00,7.463,7.516,7.27,7.318,6650000.0
2005-03-11 16:00:00,7.377,7.438,7.213,7.286,6600000.0
2005-03-11 16:15:00,7.368,7.443,7.211,7.424,6350000.0
2005-03-11 16:30:00,7.319,7.467,7.267,7.334,6500000.0
2005-03-11 16:45:00,7.315,7.503,7.313,7.353,6350000.0
2005-03-11 17:00:00,7.452,7.517,7.293,7.466,6300000.0
2005-03-11 17:15:00,7.353,7.525,7.314,7.485,5750000.0
2005-03-11 17:30:00,7.369,7.565,7.361,7.472,6450000.0
2005-03-11 17:45:00,7.395,7.513,7.36,7.505,6300000.0
2005-03-11 18:00:00,7.401,7.571,7.343,7.507,6200000.0
2005-03-11 18:15:00,7.535,7.568,7.366,7.516,5850000.0
2005-03-11 18:30:00,7.484,7.58,7.364,7.441,6400000.0
2005-03-11 18:45:00,7.414,7.537,7.377,7.473,4450000.0
2005-03-11 19:00:00,7.444,7.521,7.318,7.446,4800000.0
2005-03-11 19:15:00,7.397,7.507,7.327,7.367,3850000.0
2005-03-11 19:30:00,7.498,7.548,7.349,7.476,4000000.0
2005-03-11 19:45:00,7.425,7.509,7.345,7.496,2650000.0
2005-03-11 20:00:00,7.501,7.511,7.36,7.497,3200000.0
2005-03-11 20:15:00,7.404,7.504,7.318,7.473,4900000.0
2005-03-11 20:30:00,7.491,7.492,7.363,7.409,1200000.0
2005-03-11 20:45:00,7.401,7.46,7.401,7.434,250000.0
2005-03-11 21:00:00,7.421,7.459,7.421,7.459,100000.0
2005-03-11 21:45:00,7.473,7.473,7.374,7.414,200000.0
2005-03-11 22:45:00,7.463,7.463,7.364,7.403,200000.0
2005-03-11 23:45:00,7.476,7.476,7.392,7.424,200000.0
2005-03-14 00:00:00,7.52,7.54,7.32,7.472,400000.0
2005-03-14 00:45:00,7.457,7.457,7.457,7.457,100000.0
2005-03-14 01:45:00,7.483,7.483,7.4,7.433,200000.0
2005-03-14 02:15:00,7.401,7.521,7.401,7.504,350000.0
2005-03-14 02:30:00,7.381,7.479,7.345,7.384,800000.0
2005-03-14 02:45:00,7.346,7.488,7.346,7.425,750000.0
2005-03-14 03:00:00,7.442,7.5,7.31,7.427,2100000.0
2005-03-14 03:15:00,7.428,7.511,7.323,7.414,2650000.0
2005-03-14 03:30:00,7.446,7.475,7.3,7.415,2250000.0
2005-03-14 03:45:00,7.405,7.486,7.346,7.448,2550000.0
2005-03-14 04:00:00,7.432,7.447,7.333,7.379,1500000.0
2005-03-14 04:15:00,7.435,7.435,7.329,7.369,800000.0
2005-03-14 04:30:00,7.435,7.441,7.325,7.365,850000.0
2005-03-14 04:45:00,7.431,7.456,7.323,7.361,1250000.0
2005-03-14 05:00:00,7.385,7.486,7.322,7.466,2100000.0
2005-03-14 05:15:00,7.348,7.485,7.343,7.447,2250000.0
2005-03-14 05:30:00,7.445,7.478,7.353,7.478,1000000.0
2005-03-14 05:45:00,7.434,7.461,7.331,7.395,850000.0
2005-03-14 06:00:00,7.445,7.449,7.343,7.382,600000.0
2005-03-14 06:15:00,7.461,7.461,7.352,7.352,150000.0
2005-03-14 06:30:00,7.431,7.483,7.331,7.4,2950000.0
2005-03-14 06:45:00,7.476,7.481,7.334,7.374,1600000.0
2005-03-14 07:00:00,7.416,7.475,7.323,7.424,2400000.0
2005-03-14 07:15:00,7.44,7.475,7.34,7.43,1200000.0
2005-03-14 07:30:00,7.448,7.494,7.297,7.382,2000000.0
2005-03-14 07:45:00,7.368,7.448,7.333,7.431,700000.0
2005-03-14 08:00:00,7.378,7.477,7.324,7.381,1700000.0
2005-03-14 08:15:00,7.39,7.502,7.329,7.448,4200000.0
2005-03-14 08:30:00,7.429,7.491,7.344,7.378,3100000.0
2005-03-14 08:45:00,7.433,7.462,7.378,7.378,350000.0
2005-03-14 09:00:00,7.426,7.457,7.305,7.362,1850000.0
2005-03-14 09:15:00,7.368,7.467,7.269,7.401,4800000.0
2005-03-14 09:30:00,7.322,7.428,7.229,7.34,4950000.0
2005-03-14 09:45:00,7.336,7.481,7.254,7.419,4850000.0
2005-03-14 10:00:00,7.376,7.434,7.241,7.398,3250000.0
2005-03-14 10:15:00,7.329,7.454,7.253,7.391,3000000.0
2005-03-14 10:30:00,7.354,7.432,7.202,7.367,6050000.0
2005-03-14 10:45:00,7.404,7.467,7.297,7.43,3050000.0
2005-03-14 11:00:00,7.346,7.447,7.276,7.432,4000000.0
2005-03-14 11:15:00,7.318,7.45,7.309,7.363,2800000.0
2005-03-14 11:30:00,7.423,7.447,7.273,7.393,2950000.0
2005-03-14 11:45:00,7.376,7.491,7.292,7.381,2500000.0
2005-03-14 12:00:00,7.424,7.45,7.291,7.395,2650000.0
2005-03-14 12:15:00,7.331,7.441,7.233,7.274,1850000.0
2005-03-14 12:30:00,7.286,7.46,7.257,7.326,3700000.0
2005-03-14 12:45:00,7.326,7.454,7.317,7.347,1350000.0
2005-03-14 13:00:00,7.446,7.496,7.307,7.364,900000.0
2005-03-14 13:15:00,7.427,7.49,7.285,7.386,3700000.0
2005-03-14 13:30:00,7.264,7.469,7.246,7.419,1950000.0
2005-03-14 13:45:00,7.449,7.479,7.303,7.479,2100000.0
2005-03-14 14:00:00,7.408,7.466,7.297,7.377,3100000.0
2005-03-14 14:15:00,7.331,7.525,7.277,7.394,5400000.0
2005-03-14 14:30:00,7.361,7.501,7.293,7.316,3850000.0
2005-03-14 14:45:00,7.377,7.488,7.294,7.412,3300000.0
2005-03-14 15:00:00,7.303,7.443,7.277,7.332,1950000.0
2005-03-14 15:15:00,7.361,7.458,7.263,7.347,4400000.0
2005-03-14 15:30:00,7.351,7.437,7.231,7.381,6150000.0
2005-03-14 15:45:00,7.396,7.454,7.239,7.353,6650000.0
2005-03-14 16:00:00,7.384,7.459,7.257,7.349,6850000.0
2005-03-14 16:15:00,7.414,7.433,7.235,7.378,6250000.0
2005-03-14 16:30:00,7.294,7.427,7.24,7.324,5650000.0
2005-03-14 16:45:00,7.254,7.391,7.179,7.259,6350000.0
2005-03-14 17:00:00,7.336,7.374,7.174,7.328,6300000.0
2005-03-14 17:15:00,7.241,7.445,7.203,7.365,5450000.0
2005-03-14 17:30:00,7.294,7.415,7.197,7.334,6100000.0
2005-03-14 17:45:00,7.285,7.4,7.186,7.362,6350000.0
2005-03-14 18:00:00,7.247,7.398,7.192,7.354,4400000.0
2005-03-14 18:15:00,7.272,7.393,7.209,7.393,4800000.0
2005-03-14 18:30:00,7.333,7.412,7.202,7.281,5600000.0
2005-03-14 18:45:00,7.25,7.371,7.175,7.295,4600000.0
2005-03-14 19:00:00,7.253,7.355,7.184,7.311,5000000.0
2005-03-14 19:15:00,7.261,7.379,7.155,7.286,4500000.0
2005-03-14 19:30:00,7.322,7.335,7.189,7.23,3650000.0
2005-03-14 19:45:00,7.281,7.394,7.203,7.293,3600000.0
2005-03-14 20:00:00,7.258,7.364,7.187,7.364,3100000.0
2005-03-14 20:15:00,7.197,7.34,7.18,7.328,2950000.0
2005-03-14 20:30:00,7.323,7.323,7.223,7.259,400000.0
2005-03-14 20:45:00,7.329,7.34,7.221,7.308,450000.0
2005-03-14 21:00:00,7.317,7.317,7.206,7.245,400000.0
2005-03-14 21:15:00,7.305,7.305,7.213,7.249,200000.0
2005-03-14 21:30:00,7.197,7.326,7.189,7.227,350000.0
2005-03-14 21:45:00,7.227,7.325,7.227,7.269,300000.0
2005-03-14 22:15:00,7.333,7.346,7.233,7.319,400000.0
2005-03-14 22:45:00,7.324,7.324,7.224,7.264,200000.0
2005-03-15 00:00:00,7.287,7.345,7.215,7.269,800000.0
2005-03-15 00:45:00,7.315,7.315,7.223,7.259,200000.0
2005-03-15 01:45:00,7.327,7.327,7.242,7.275,200000.0
2005-03-15 02:00:00,7.325,7.351,7.217,7.305,1400000.0
2005-03-15 02:15:00,7.363,7.363,7.244,7.335,1100000.0
2005-03-15 02:30:00,7.212,7.358,7.168,7.358,1550000.0
2005-03-15 02:45:00,7.324,7.327,7.223,7.275,650000.0
2005-03-15 03:00:00,7.357,7.357,7.223,7.337,700000.0
2005-03-15 03:15:00,7.318,7.353,7.213,7.234,1550000.0
2005-03-15 03:30:00,7.328,7.352,7.219,7.285,2150000.0
2005-03-15 03:45:00,7.285,7.363,7.228,7.322,1900000.0
2005-03-15 04:00:00,7.325,7.325,7.233,7.325,900000.0
2005-03-15 04:15:00,7.309,7.382,7.215,7.251,2150000.0
2005-03-15 04:30:00,7.335,7.335,7.225,7.314,1450000.0
2005-03-15 04:45:00,7.328,7.359,7.233,7.251,1200000.0
2005-03-15 05:00:00,7.279,7.363,7.223,7.356,1200000.0
2005-03-15 05:15:00,7.307,7.325,7.233,7.233,1000000.0
2005-03-15 05:30:00,7.324,7.374,7.25,7.36,1600000.0
2005-03-15 05:45:00,7.288,7.356,7.221,7.329,1500000.0
2005-03-15 06:00:00,7.307,7.364,7.223,7.326,1150000.0
2005-03-15 06:15:00,7.327,7.363,7.248,7.346,1200000.0
2005-03-15 06:30:00,7.259,7.358,7.221,7.269,2050000.0
2005-03-15 06:45:00,7.356,7.373,7.233,7.269,1300000.0
2005-03-15 07:00:00,7.269,7.364,7.223,7.223,1950000.0
2005-03-15 07:15:00,7.308,7.358,7.226,7.308,1450000.0
2005-03-15 07:30:00,7.318,7.363,7.223,7.32,1050000.0
2005-03-15 07:45:00,7.258,7.377,7.223,7.288,2250000.0
2005-03-15 08:00:00,7.356,7.401,7.222,7.255,3150000.0
2005-03-15 08:15:00,7.289,7.404,7.224,7.327,3100000.0
2005-03-15 08:30:00,7.334,7.386,7.218,7.328,4450000.0
2005-03-15 08:45:00,7.348,7.378,7.218,7.322,3500000.0
2005-03-15 09:00:00,7.279,7.373,7.231,7.279,2450000.0
2005-03-15 09:15:00,7.267,7.376,7.202,7.341,2750000.0
2005-03-15 09:30:00,7.262,7.364,7.223,7.268,3350000.0
2005-03-15 09:45:00,7.28,7.363,7.192,7.297,4250000.0
2005-03-15 10:00:00,7.228,7.386,7.209,7.257,3050000.0
2005-03-15 10:15:00,7.232,7.383,7.186,7.378,1950000.0
2005-03-15 10:30:00,7.248,7.412,7.229,7.369,6850000.0
2005-03-15 10:45:00,7.353,7.408,7.215,7.305,5600000.0
2005-03-15 11:00:00,7.28,7.418,7.18,7.376,5600000.0
2005-03-15 11:15:00,7.386,7.397,7.211,7.319,2150000.0
2005-03-15 11:30:00,7.393,7.401,7.206,7.366,2800000.0
2005-03-15 11:45:00,7.277,7.394,7.244,7.322,4450000.0
2005-03-15 12:00:00,7.376,7.394,7.272,7.333,1700000.0
2005-03-15 12:15:00,7.341,7.391,7.225,7.316,1800000.0
2005-03-15 12:30:00,7.35,7.394,7.189,7.23,1900000.0
2005-03-15 12:45:00,7.306,7.436,7.254,7.379,5750000.0
2005-03-15 13:00:00,7.358,7.434,7.217,7.389,3000000.0
2005-03-15 13:15:00,7.377,7.41,7.234,7.266,2400000.0
2005-03-15 13:30:00,7.269,7.436,7.205,7.414,1200000.0
2005-03-15 13:45:00,7.324,7.412,7.242,7.384,2800000.0
2005-03-15 14:00:00,7.334,7.41,7.208,7.277,4100000.0
2005-03-15 14:15:00,7.251,7.407,7.251,7.306,3400000.0
2005-03-15 14:30:00,7.317,7.394,7.256,7.352,2500000.0
2005-03-15 14:45:00,7.356,7.434,7.263,7.397,3200000.0
2005-03-15 15:00:00,7.277,7.448,7.208,7.38,2750000.0
2005-03-15 15:15:00,7.329,7.413,7.246,7.369,3400000.0
2005-03-15 15:30:00,7.368,7.468,7.258,7.423,6200000.0
2005-03-15 15:45:00,7.417,7.483,7.27,7.384,6650000.0
2005-03-15 16:00:00,7.429,7.457,7.221,7.324,6650000.0
2005-03-15 16:15:00,7.405,7.447,7.251,7.294,6300000.0
2005-03-15 16:30:00,7.29,7.411,7.183,7.183,5950000.0
2005-03-15 16:45:00,7.193,7.365,7.12,7.223,6500000.0
2005-03-15 17:00:00,7.314,7.362,7.171,7.292,6300000.0
2005-03-15 17:15:00,7.213,7.358,7.175,7.349,5600000.0
2005-03-15 17:30:00,7.219,7.403,7.2,7.304,6450000.0
2005-03-15 17:45:00,7.242,7.378,7.157,7.332,6200000.0
2005-03-15 18:00:00,7.221,7.356,7.169,7.309,4950000.0
2005-03-15 18:15:00,7.303,7.36,7.152,7.348,4400000.0
2005-03-15 18:30:00,7.299,7.351,7.149,7.257,5650000.0
2005-03-15 18:45:00,7.243,7.369,7.199,7.279,4650000.0
2005-03-15 19:00:00,7.264,7.341,7.179,7.228,3700000.0
2005-03-15 19:15:00,7.344,7.348,7.179,7.265,4150000.0
2005-03-15 19:30:00,7.348,7.37,7.198,7.356,3700000.0
2005-03-15 19:45:00,7.268,7.424,7.21,7.339,5250000.0
2005-03-15 20:00:00,7.347,7.387,7.184,7.305,5550000.0
2005-03-15 20:15:00,7.326,7.352,7.13,7.28,4150000.0
2005-03-15 20:30:00,7.309,7.32,7.187,7.32,1400000.0
2005-03-15 20:45:00,7.325,7.325,7.241,7.273,200000.0
2005-03-15 21:00:00,7.307,7.348,7.203,7.203,1950000.0
2005-03-15 21:15:00,7.316,7.316,7.223,7.276,450000.0
2005-03-15 21:30:00,7.261,7.318,7.261,7.318,150000.0
2005-03-15 21:45:00,7.315,7.315,7.223,7.259,200000.0
2005-03-15 22:15:00,7.315,7.315,7.223,7.259,200000.0
2005-03-15 23:45:00,7.302,7.302,7.203,7.243,200000.0
2005-03-16 00:00:00,7.37,7.46,7.232,7.313,750000.0
2005-03-16 00:45:00,7.303,7.303,7.203,7.243,200000.0
2005-03-16 01:15:00,7.294,7.294,7.194,7.233,200000.0
2005-03-16 01:30:00,7.307,7.307,7.223,7.255,200000.0
2005-03-16 01:45:00,7.316,7.316,7.232,7.264,200000.0
2005-03-16 02:00:00,7.315,7.343,7.203,7.304,1250000.0
2005-03-16 02:15:00,7.267,7.387,7.213,7.28,1650000.0
2005-03-16 02:30:00,7.251,7.347,7.197,7.307,1900000.0
2005-03-16 02:45:00,7.311,7.352,7.207,7.269,1250000.0
2005-03-16 03:00:00,7.348,7.353,7.202,7.313,2100000.0
2005-03-16 03:15:00,7.321,7.345,7.203,7.304,2000000.0
2005-03-16 03:30:00,7.328,7.354,7.212,7.279,1700000.0
2005-03-16 03:45:00,7.279,7.358,7.212,7.249,1900000.0
2005-03-16 04:00:00,7.315,7.32,7.205,7.287,1000000.0
2005-03-16 04:15:00,7.287,7.342,7.213,7.294,1000000.0
2005-03-16 04:30:00,7.297,7.327,7.195,7.284,1700000.0
2005-03-16 04:45:00,7.295,7.316,7.193,7.316,700000.0
2005-03-16 05:00:00,7.249,7.297,7.198,7.281,700000.0
2005-03-16 05:15:00,7.295,7.319,7.203,7.293,1000000.0
2005-03-16 05:30:00,7.295,7.334,7.193,7.328,1900000.0
2005-03-16 05:45:00,7.3,7.34,7.209,7.249,1900000.0
2005-03-16 06:00:00,7.309,7.344,7.195,7.308,1350000.0
2005-03-16 06:15:00,7.308,7.341,7.213,7.213,1550000.0
2005-03-16 06:30:00,7.317,7.344,7.201,7.306,2600000.0
2005-03-16 06:45:00,7.231,7.368,7.208,7.304,1700000.0
2005-03-16 07:00:00,7.23,7.354,7.213,7.304,1950000.0
2005-03-16 07:15:00,7.317,7.349,7.234,7.313,550000.0
2005-03-16 07:30:00,7.308,7.385,7.213,7.328,2050000.0
2005-03-16 07:45:00,7.248,7.338,7.213,7.301,1000000.0
2005-03-16 08:00:00,7.228,7.388,7.205,7.247,2200000.0
2005-03-16 08:15:00,7.234,7.387,7.165,7.295,4500000.0
2005-03-16 08:30:00,7.339,7.344,7.231,7.308,900000.0
2005-03-16 08:45:00,7.339,7.372,7.217,7.308,2850000.0
2005-03-16 09:00:00,7.297,7.353,7.209,7.266,1950000.0
2005-03-16 09:15:00,7.278,7.371,7.222,7.341,3400000.0
2005-03-16 09:30:00,7.283,7.402,7.233,7.294,5450000.0
2005-03-16 09:45:00,7.24,7.404,7.233,7.369,3050000.0
2005-03-16 10:00:00,7.361,7.394,7.239,7.325,4700000.0
2005-03-16 10:15:00,7.299,7.413,7.245,7.361,3250000.0
2005-03-16 10:30:00,7.255,7.389,7.25,7.362,750000.0
2005-03-16 11:00:00,7.32,7.401,7.244,7.367,1300000.0
2005-03-16 11:15:00,7.301,7.417,7.279,7.281,1350000.0
2005-03-16 11:30:00,7.383,7.435,7.253,7.386,3200000.0
2005-03-16 11:45:00,7.307,7.424,7.271,7.332,4250000.0
2005-03-16 12:00:00,7.361,7.405,7.258,7.369,3100000.0
2005-03-16 12:15:00,7.332,7.405,7.247,7.258,3200000.0
2005-03-16 12:30:00,7.249,7.425,7.239,7.368,2050000.0
2005-03-16 12:45:00,7.276,7.426,7.233,7.349,5550000.0
2005-03-16 13:00:00,7.35,7.374,7.209,7.248,3700000.0
2005-03-16 13:15:00,7.252,7.373,7.208,7.288,2150000.0
2005-03-16 13:30:00,7.229,7.417,7.226,7.349,3000000.0
2005-03-16 13:45:00,7.271,7.43,7.221,7.381,4100000.0
2005-03-16 14:00:00,7.354,7.401,7.249,7.306,3450000.0
2005-03-16 14:15:00,7.251,7.457,7.247,7.364,5800000.0
2005-03-16 14:30:00,7.344,7.444,7.273,7.372,3500000.0
2005-03-16 14:45:00,7.363,7.414,7.273,7.392,2800000.0
2005-03-16 15:00:00,7.283,7.404,7.278,7.291,900000.0
2005-03-16 15:15:00,7.365,7.428,7.264,7.33,3600000.0
2005-03-16 15:30:00,7.359,7.43,7.246,7.388,6100000.0
2005-03-16 15:45:00,7.394,7.472,7.246,7.297,6650000.0
2005-03-16 16:00:00,7.365,7.406,7.167,7.271,6600000.0
2005-03-16 16:15:00,7.376,7.437,7.212,7.288,5850000.0
2005-03-16 16:30:00,7.256,7.423,7.207,7.304,5200000.0
2005-03-16 16:45:00,7.248,7.391,7.243,7.296,3200000.0
2005-03-16 17:00:00,7.297,7.384,7.192,7.336,4950000.0
2005-03-16 17:15:00,7.255,7.386,7.195,7.356,4850000.0
2005-03-16 17:30:00,7.239,7.387,7.217,7.344,5600000.0
2005-03-16 17:45:00,7.282,7.384,7.212,7.372,4600000.0
2005-03-16 18:00:00,7.333,7.407,7.226,7.361,3950000.0
2005-03-16 18:15:00,7.34,7.378,7.189,7.338,4950000.0
2005-03-16 18:30:00,7.302,7.364,7.195,7.274,4250000.0
2005-03-16 18:45:00,7.234,7.376,7.207,7.331,3750000.0
2005-03-16 19:00:00,7.303,7.397,7.21,7.355,3900000.0
2005-03-16 19:15:00,7.266,7.392,7.224,7.318,4100000.0
2005-03-16 19:30:00,7.368,7.404,7.233,7.273,2600000.0
2005-03-16 19:45:00,7.345,7.396,7.224,7.249,1750000.0
2005-03-16 20:00:00,7.248,7.384,7.232,7.289,1750000.0
2005-03-16 20:15:00,7.33,7.453,7.255,7.295,3200000.0
2005-03-16 20:30:00,7.276,7.367,7.251,7.315,1150000.0
2005-03-16 22:15:00,7.272,7.393,7.272,7.356,450000.0
2005-03-16 22:30:00,7.364,7.365,7.264,7.309,400000.0
2005-03-16 23:15:00,7.362,7.392,7.311,7.366,400000.0
2005-03-16 23:30:00,7.363,7.374,7.28,7.323,400000.0
2005-03-17 00:00:00,7.42,7.47,7.265,7.357,600000.0
2005-03-17 00:45:00,7.353,7.353,7.252,7.293,200000.0
2005-03-17 01:30:00,7.267,7.387,7.233,7.345,400000.0
2005-03-17 01:45:00,7.262,7.37,7.262,7.305,350000.0
2005-03-17 02:00:00,7.285,7.39,7.264,7.354,950000.0
2005-03-17 02:15:00,7.326,7.404,7.261,7.325,1250000.0
2005-03-17 02:30:00,7.299,7.389,7.283,7.319,1100000.0
2005-03-17 02:45:00,7.375,7.419,7.283,7.382,950000.0
2005-03-17 03:00:00,7.411,7.421,7.264,7.319,1600000.0
2005-03-17 03:15:00,7.378,7.42,7.27,7.356,1950000.0
2005-03-17 03:30:00,7.382,7.405,7.223,7.278,2500000.0
2005-03-17 03:45:00,7.355,7.414,7.259,7.335,1700000.0
2005-03-17 04:00:00,7.384,7.41,7.282,7.41,1550000.0
2005-03-17 04:15:00,7.374,7.412,7.258,7.309,1750000.0
2005-03-17 04:30:00,7.375,7.439,7.263,7.391,2000000.0
2005-03-17 04:45:00,7.386,7.406,7.283,7.311,1450000.0
2005-03-17 05:00:00,7.385,7.416,7.273,7.406,2050000.0
2005-03-17 05:15:00,7.408,7.408,7.273,7.319,500000.0
2005-03-17 05:30:00,7.374,7.423,7.239,7.239,1350000.0
2005-03-17 05:45:00,7.345,7.41,7.276,7.325,1300000.0
2005-03-17 06:00:00,7.298,7.421,7.283,7.374,450000.0
2005-03-17 06:15:00,7.383,7.423,7.283,7.337,1300000.0
2005-03-17 06:30:00,7.303,7.424,7.269,7.338,2450000.0
2005-03-17 06:45:00,7.409,7.414,7.283,7.356,2000000.0
2005-03-17 07:00:00,7.375,7.407,7.283,7.401,850000.0
2005-03-17 07:15:00,7.348,7.411,7.255,7.311,2000000.0
2005-03-17 07:30:00,7.368,7.454,7.279,7.33,2150000.0
2005-03-17 07:45:00,7.314,7.455,7.257,7.304,2500000.0
2005-03-17 08:00:00,7.372,7.42,7.24,7.303,2650000.0
2005-03-17 08:15:00,7.359,7.432,7.266,7.383,3450000.0
2005-03-17 08:30:00,7.389,7.459,7.278,7.389,3650000.0
2005-03-17 08:45:00,7.416,7.446,7.269,7.364,3050000.0
2005-03-17 09:00:00,7.288,7.435,7.265,7.319,2300000.0
2005-03-17 09:15:00,7.328,7.46,7.268,7.384,4200000.0
2005-03-17 09:30:00,7.374,7.426,7.246,7.404,3800000.0
2005-03-17 09:45:00,7.304,7.436,7.227,7.357,3850000.0
2005-03-17 10:00:00,7.347,7.384,7.202,7.247,2150000.0
2005-03-17 10:15:00,7.297,7.411,7.26,7.381,2450000.0
2005-03-17 10:30:00,7.328,7.414,7.222,7.369,5500000.0
2005-03-17 10:45:00,7.366,7.448,7.238,7.238,4500000.0
2005-03-17 11:00:00,7.291,7.428,7.222,7.414,4350000.0
2005-03-17 11:15:00,7.28,7.441,7.229,7.379,2900000.0
2005-03-17 11:30:00,7.423,7.44,7.276,7.414,3200000.0
2005-03-17 11:45:00,7.317,7.439,7.267,7.341,4000000.0
2005-03-17 12:00:00,7.39,7.411,7.265,7.37,1650000.0
2005-03-17 12:15:00,7.331,7.418,7.218,7.277,3800000.0
2005-03-17 12:30:00,7.296,7.443,7.211,7.305,3500000.0
2005-03-17 12:45:00,7.246,7.411,7.211,7.235,4800000.0
2005-03-17 13:00:00,7.312,7.4,7.211,7.347,1650000.0
2005-03-17 13:15:00,7.364,7.379,7.195,7.271,1150000.0
2005-03-17 13:30:00,7.266,7.412,7.239,7.28,2450000.0
2005-03-17 13:45:00,7.309,7.336,7.196,7.284,1700000.0
2005-03-17 14:00:00,7.304,7.364,7.184,7.256,4150000.0
2005-03-17 14:15:00,7.261,7.411,7.172,7.336,2200000.0
2005-03-17 14:30:00,7.282,7.41,7.229,7.255,3200000.0
2005-03-17 14:45:00,7.313,7.37,7.162,7.352,2950000.0
2005-03-17 15:00:00,7.253,7.394,7.215,7.264,900000.0
2005-03-17 15:15:00,7.279,7.379,7.208,7.324,3000000.0
2005-03-17 15:30:00,7.302,7.363,7.171,7.312,6400000.0
2005-03-17 15:45:00,7.321,7.377,7.167,7.241,6650000.0
2005-03-17 16:00:00,7.304,7.382,7.161,7.231,7000000.0
2005-03-17 16:15:00,7.304,7.354,7.148,7.249,6150000.0
2005-03-17 16:30:00,7.224,7.347,7.117,7.196,6050000.0
2005-03-17 16:45:00,7.154,7.34,7.145,7.214,6500000.0
2005-03-17 17:00:00,7.328,7.339,7.11,7.279,5200000.0
2005-03-17 17:15:00,7.202,7.348,7.162,7.309,5900000.0
2005-03-17 17:30:00,7.157,7.395,7.153,7.303,6700000.0
2005-03-17 17:45:00,7.23,7.363,7.167,7.363,6100000.0
2005-03-17 18:00:00,7.227,7.364,7.203,7.316,4100000.0
2005-03-17 18:15:00,7.27,7.343,7.196,7.342,1550000.0
2005-03-17 18:30:00,7.299,7.352,7.182,7.256,3250000.0
2005-03-17 18:45:00,7.217,7.353,7.184,7.284,2400000.0
2005-03-17 19:00:00,7.269,7.381,7.189,7.304,4750000.0
2005-03-17 19:15:00,7.341,7.364,7.188,7.341,2950000.0
2005-03-17 19:30:00,7.327,7.344,7.154,7.292,2800000.0
2005-03-17 19:45:00,7.312,7.333,7.186,7.19,3050000.0
2005-03-17 20:00:00,7.29,7.334,7.163,7.311,2200000.0
2005-03-17 20:15:00,7.208,7.346,7.208,7.229,2600000.0
2005-03-17 20:30:00,7.202,7.338,7.184,7.315,1150000.0
2005-03-17 21:00:00,7.321,7.339,7.213,7.265,1200000.0
2005-03-17 21:15:00,7.273,7.308,7.22,7.308,350000.0
2005-03-17 22:15:00,7.299,7.301,7.19,7.278,400000.0
2005-03-17 22:45:00,7.281,7.283,7.281,7.283,100000.0
2005-03-17 23:15:00,7.283,7.283,7.281,7.281,100000.0
2005-03-17 23:45:00,7.305,7.305,7.221,7.254,200000.0
2005-03-18 00:00:00,7.38,7.4,7.213,7.249,400000.0
2005-03-18 00:30:00,7.316,7.316,7.232,7.264,200000.0
2005-03-18 01:15:00,7.253,7.33,7.195,7.2,350000.0
2005-03-18 01:45:00,7.307,7.307,7.223,7.255,200000.0
2005-03-18 02:00:00,7.298,7.356,7.214,7.317,1050000.0
2005-03-18 02:15:00,7.258,7.391,7.258,7.359,600000.0
2005-03-18 02:30:00,7.315,7.315,7.213,7.249,700000.0
2005-03-18 02:45:00,7.321,7.344,7.213,7.309,1250000.0
2005-03-18 03:00:00,7.337,7.34,7.213,7.305,1400000.0
2005-03-18 03:15:00,7.331,7.333,7.193,7.309,1550000.0
2005-03-18 03:30:00,7.294,7.325,7.199,7.265,800000.0
2005-03-18 03:45:00,7.214,7.305,7.199,7.213,850000.0
2005-03-18 04:00:00,7.305,7.305,7.213,7.249,450000.0
2005-03-18 04:15:00,7.342,7.342,7.213,7.213,700000.0
2005-03-18 04:30:00,7.305,7.345,7.213,7.275,1150000.0
2005-03-18 04:45:00,7.328,7.328,7.233,7.241,550000.0
2005-03-18 05:00:00,7.269,7.354,7.204,7.243,1300000.0
2005-03-18 05:15:00,7.365,7.407,7.271,7.276,700000.0
2005-03-18 05:30:00,7.297,7.303,7.204,7.24,500000.0
2005-03-18 05:45:00,7.306,7.333,7.234,7.275,1000000.0
2005-03-18 06:00:00,7.297,7.354,7.213,7.261,1300000.0
2005-03-18 06:15:00,7.346,7.353,7.204,7.243,1200000.0
2005-03-18 06:30:00,7.303,7.354,7.206,7.27,2600000.0
2005-03-18 06:45:00,7.349,7.349,7.203,7.297,1500000.0
2005-03-18 07:00:00,7.226,7.344,7.203,7.294,2350000.0
2005-03-18 07:15:00,7.307,7.339,7.206,7.303,1050000.0
2005-03-18 07:30:00,7.298,7.344,7.199,7.26,2500000.0
2005-03-18 07:45:00,7.238,7.342,7.199,7.238,2450000.0
2005-03-18 08:00:00,7.306,7.375,7.188,7.301,3800000.0
2005-03-18 08:15:00,7.238,7.368,7.185,7.293,3450000.0
2005-03-18 08:30:00,7.299,7.34,7.183,7.262,2950000.0
2005-03-18 08:45:00,7.281,7.321,7.153,7.259,1300000.0
2005-03-18 09:00:00,7.287,7.343,7.148,7.24,3750000.0
2005-03-18 09:15:00,7.335,7.344,7.18,7.29,3350000.0
2005-03-18 09:30:00,7.279,7.329,7.173,7.24,4000000.0
2005-03-18 09:45:00,7.177,7.323,7.177,7.254,1700000.0
2005-03-18 10:00:00,7.294,7.314,7.142,7.314,1650000.0
2005-03-18 10:15:00,7.302,7.303,7.149,7.194,1500000.0
2005-03-18 10:30:00,7.264,7.369,7.167,7.27,3450000.0
2005-03-18 10:45:00,7.268,7.349,7.136,7.172,4550000.0
2005-03-18 11:00:00,7.226,7.305,7.14,7.286,4300000.0
2005-03-18 11:15:00,7.188,7.303,7.163,7.22,2850000.0
2005-03-18 11:30:00,7.306,7.316,7.177,7.276,2250000.0
2005-03-18 11:45:00,7.251,7.345,7.181,7.232,2250000.0
2005-03-18 12:00:00,7.261,7.304,7.14,7.261,3100000.0
2005-03-18 12:15:00,7.221,7.364,7.156,7.19,4150000.0
2005-03-18 12:30:00,7.191,7.317,7.171,7.196,3550000.0
2005-03-18 12:45:00,7.241,7.349,7.179,7.242,1650000.0
2005-03-18 13:00:00,7.23,7.321,7.23,7.282,400000.0
2005-03-18 13:15:00,7.277,7.277,7.169,7.268,350000.0
2005-03-18 13:30:00,7.214,7.299,7.16,7.261,1150000.0
2005-03-18 13:45:00,7.273,7.302,7.178,7.279,1100000.0
2005-03-18 14:00:00,7.244,7.336,7.178,7.261,1500000.0
2005-03-18 14:15:00,7.133,7.353,7.133,7.229,3350000.0
2005-03-18 14:30:00,7.217,7.341,7.149,7.252,4050000.0
2005-03-18 14:45:00,7.233,7.293,7.157,7.285,2550000.0
2005-03-18 15:00:00,7.138,7.284,7.135,7.175,3350000.0
2005-03-18 15:15:00,7.219,7.306,7.141,7.205,4300000.0
2005-03-18 15:30:00,7.227,7.311,7.112,7.268,6400000.0
2005-03-18 15:45:00,7.276,7.302,7.118,7.187,6650000.0
2005-03-18 16:00:00,7.23,7.307,7.09,7.221,6750000.0
2005-03-18 16:15:00,7.272,7.323,7.113,7.187,4850000.0
2005-03-18 16:30:00,7.162,7.294,7.112,7.142,6100000.0
2005-03-18 16:45:00,7.153,7.294,7.102,7.171,5950000.0
2005-03-18 17:00:00,7.263,7.341,7.115,7.248,5050000.0
2005-03-18 17:15:00,7.175,7.293,7.125,7.251,5200000.0
2005-03-18 17:30:00,7.156,7.309,7.113,7.254,6050000.0
2005-03-18 17:45:00,7.196,7.329,7.135,7.289,5800000.0
2005-03-18 18:00:00,7.179,7.325,7.128,7.235,5150000.0
2005-03-18 18:15:00,7.168,7.326,7.131,7.286,4750000.0
2005-03-18 18:30:00,7.268,7.328,7.159,7.246,6100000.0
2005-03-18 18:45:00,7.223,7.361,7.148,7.276,4700000.0
2005-03-18 19:00:00,7.241,7.339,7.19,7.315,4750000.0
2005-03-18 19:15:00,7.235,7.365,7.159,7.233,4050000.0
2005-03-18 19:30:00,7.32,7.34,7.17,7.288,3100000.0
2005-03-18 19:45:00,7.204,7.348,7.173,7.29,2400000.0
2005-03-18 20:00:00,7.262,7.314,7.186,7.214,2550000.0
2005-03-18 20:15:00,7.262,7.338,7.15,7.298,5050000.0
2005-03-18 20:30:00,7.305,7.336,7.213,7.328,1050000.0
2005-03-18 21:00:00,7.317,7.317,7.204,7.296,800000.0
2005-03-18 21:15:00,7.242,7.322,7.242,7.266,250000.0
2005-03-18 21:30:00,7.225,7.338,7.187,7.239,800000.0
2005-03-18 21:45:00,7.295,7.295,7.203,7.239,200000.0
2005-03-18 22:00:00,7.287,7.287,7.186,7.225,200000.0
2005-03-18 22:15:00,7.294,7.294,7.211,7.243,200000.0
2005-03-18 22:45:00,7.309,7.312,7.26,7.263,250000.0
2005-03-21 00:00:00,7.36,7.47,7.03,7.303,600000.0
2005-03-21 00:15:00,7.293,7.35,7.236,7.309,600000.0
2005-03-21 01:00:00,7.305,7.305,7.221,7.254,200000.0
2005-03-21 01:15:00,7.305,7.305,7.213,7.249,200000.0
2005-03-21 02:00:00,7.295,7.295,7.185,7.225,400000.0
2005-03-21 02:15:00,7.209,7.295,7.184,7.239,1050000.0
2005-03-21 02:30:00,7.294,7.338,7.189,7.338,900000.0
2005-03-21 02:45:00,7.297,7.333,7.191,7.292,1450000.0
2005-03-21 03:00:00,7.325,7.325,7.184,7.229,1600000.0
2005-03-21 03:15:00,7.303,7.321,7.178,7.193,1250000.0
2005-03-21 03:30:00,7.291,7.305,7.179,7.281,900000.0
2005-03-21 03:45:00,7.293,7.308,7.173,7.278,1550000.0
2005-03-21 04:00:00,7.275,7.297,7.155,7.213,1700000.0
2005-03-21 04:15:00,7.265,7.312,7.164,7.203,800000.0
2005-03-21 04:30:00,7.257,7.258,7.156,7.199,1150000.0
2005-03-21 04:45:00,7.258,7.276,7.152,7.181,1200000.0
2005-03-21 05:00:00,7.212,7.328,7.11,7.262,2200000.0
2005-03-21 05:15:00,7.239,7.268,7.143,7.185,1000000.0
2005-03-21 05:30:00,7.234,7.285,7.119,7.167,1400000.0
2005-03-21 05:45:00,7.153,7.276,7.141,7.193,2550000.0
2005-03-21 06:00:00,7.234,7.297,7.134,7.181,1350000.0
2005-03-21 06:15:00,7.259,7.295,7.153,7.266,1400000.0
2005-03-21 06:30:00,7.223,7.284,7.141,7.189,2250000.0
2005-03-21 06:45:00,7.284,7.304,7.153,7.237,1050000.0
2005-03-21 07:00:00,7.245,7.287,7.149,7.27,2500000.0
2005-03-21 07:15:00,7.207,7.273,7.122,7.234,1250000.0
2005-03-21 07:30:00,7.226,7.38,7.139,7.248,1850000.0
2005-03-21 07:45:00,7.159,7.233,7.11,7.178,650000.0
2005-03-21 08:00:00,7.246,7.336,7.123,7.167,3500000.0
2005-03-21 08:15:00,7.164,7.29,7.146,7.269,3350000.0
2005-03-21 08:30:00,7.254,7.29,7.142,7.258,2400000.0
2005-03-21 08:45:00,7.263,7.301,7.141,7.241,3050000.0
2005-03-21 09:00:00,7.237,7.303,7.143,7.209,4250000.0
2005-03-21 09:15:00,7.218,7.323,7.122,7.297,2550000.0
2005-03-21 09:30:00,7.219,7.358,7.15,7.185,4700000.0
2005-03-21 09:45:00,7.146,7.291,7.089,7.194,4500000.0
2005-03-21 10:00:00,7.231,7.273,7.083,7.226,5150000.0
2005-03-21 10:15:00,7.25,7.297,7.055,7.201,7450000.0
2005-03-21 10:30:00,7.148,7.318,7.088,7.219,7100000.0
2005-03-21 10:45:00,7.214,7.265,7.085,7.177,3400000.0
2005-03-21 11:00:00,7.153,7.241,7.087,7.241,2000000.0
2005-03-21 11:15:00,7.132,7.297,7.108,7.169,2500000.0
2005-03-21 11:30:00,7.222,7.249,7.076,7.216,1500000.0
2005-03-21 11:45:00,7.147,7.254,7.101,7.253,2150000.0
2005-03-21 12:00:00,7.223,7.264,7.1,7.203,3800000.0
2005-03-21 12:15:00,7.229,7.267,7.103,7.17,3000000.0
2005-03-21 12:30:00,7.245,7.285,7.067,7.123,3550000.0
2005-03-21 12:45:00,7.17,7.271,7.093,7.151,4550000.0
2005-03-21 13:00:00,7.212,7.252,7.07,7.236,4450000.0
2005-03-21 13:15:00,7.165,7.267,7.085,7.201,5400000.0
2005-03-21 13:30:00,7.099,7.243,7.091,7.171,2950000.0
2005-03-21 13:45:00,7.095,7.266,7.067,7.162,3250000.0
2005-03-21 14:00:00,7.191,7.233,7.076,7.206,2800000.0
2005-03-21 14:15:00,7.081,7.224,7.072,7.159,3700000.0
2005-03-21 14:30:00,7.162,7.256,7.022,7.145,4150000.0
2005-03-21 14:45:00,7.142,7.233,7.091,7.227,4050000.0
2005-03-21 15:00:00,7.113,7.234,7.103,7.188,1950000.0
2005-03-21 15:15:00,7.151,7.241,6.999,7.072,5150000.0
2005-03-21 15:30:00,7.07,7.114,6.915,7.084,6150000.0
2005-03-21 15:45:00,7.091,7.146,6.93,7.033,6650000.0
2005-03-21 16:00:00,7.059,7.15,6.925,7.037,6800000.0
2005-03-21 16:15:00,7.093,7.136,6.908,7.062,5950000.0
2005-03-21 16:30:00,6.994,7.15,6.946,6.987,6100000.0
2005-03-21 16:45:00,7.011,7.111,6.953,6.996,4850000.0
2005-03-21 17:00:00,7.106,7.121,6.935,7.059,6300000.0
2005-03-21 17:15:00,6.968,7.133,6.944,7.099,5250000.0
2005-03-21 17:30:00,6.934,7.114,6.934,7.064,4650000.0
2005-03-21 17:45:00,7.013,7.14,6.94,7.081,5550000.0
2005-03-21 18:00:00,7.025,7.153,6.953,7.073,4500000.0
2005-03-21 18:15:00,7.044,7.106,6.938,7.06,5150000.0
2005-03-21 18:30:00,7.031,7.083,6.895,6.961,6400000.0
2005-03-21 18:45:00,6.934,7.082,6.89,7.02,4500000.0
2005-03-21 19:00:00,6.953,7.074,6.883,7.056,4750000.0
2005-03-21 19:15:00,7.014,7.13,6.922,7.073,4400000.0
2005-03-21 19:30:00,7.1,7.14,6.955,7.099,2700000.0
2005-03-21 19:45:00,7.019,7.099,6.941,6.973,2150000.0
2005-03-21 20:00:00,6.999,7.094,6.917,7.047,3300000.0
2005-03-21 20:15:00,6.99,7.076,6.923,7.026,2750000.0
2005-03-21 20:30:00,7.028,7.035,6.929,7.014,1500000.0
2005-03-21 20:45:00,7.043,7.056,6.914,6.953,450000.0
2005-03-21 21:00:00,7.03,7.053,6.95,6.99,550000.0
2005-03-21 21:45:00,7.027,7.027,6.926,6.965,200000.0
2005-03-21 22:00:00,7.012,7.025,6.913,6.973,400000.0
2005-03-21 22:15:00,7.012,7.025,6.913,6.969,400000.0
2005-03-21 22:45:00,7.007,7.007,7.007,7.007,100000.0
2005-03-21 23:00:00,7.036,7.036,6.952,6.985,200000.0
2005-03-22 00:00:00,7.09,7.16,6.89,6.969,400000.0
2005-03-22 00:15:00,7.046,7.046,6.936,6.96,300000.0
2005-03-22 00:45:00,7.025,7.025,6.933,6.969,400000.0
2005-03-22 01:30:00,7.028,7.036,6.925,6.965,350000.0
2005-03-22 02:00:00,7.025,7.062,6.933,7.035,1200000.0
2005-03-22 02:15:00,6.972,7.121,6.947,6.971,1600000.0
2005-03-22 02:30:00,6.958,7.075,6.946,7.042,1100000.0
2005-03-22 02:45:00,7.045,7.111,6.939,7.004,1300000.0
2005-03-22 03:00:00,7.091,7.091,6.929,7.013,1750000.0
2005-03-22 03:15:00,7.031,7.071,6.938,6.944,1850000.0
2005-03-22 03:30:00,7.038,7.071,6.922,7.071,1350000.0
2005-03-22 03:45:00,7.062,7.062,6.919,6.979,2100000.0
2005-03-22 04:00:00,7.014,7.034,6.933,6.975,600000.0
2005-03-22 04:15:00,7.007,7.062,6.94,7.058,350000.0
2005-03-22 04:30:00,7.016,7.049,6.916,7.001,1700000.0
2005-03-22 04:45:00,7.028,7.043,6.877,6.979,2000000.0
2005-03-22 05:00:00,6.983,7.024,6.923,6.959,600000.0
2005-03-22 05:15:00,7.015,7.049,6.897,6.959,1300000.0
2005-03-22 05:30:00,6.997,7.046,6.913,6.913,900000.0
2005-03-22 05:45:00,6.997,7.031,6.923,6.965,800000.0
2005-03-22 06:00:00,7.015,7.015,6.923,6.963,300000.0
2005-03-22 06:15:00,7.015,7.021,6.923,6.959,950000.0
2005-03-22 06:30:00,6.916,7.033,6.916,6.97,1050000.0
2005-03-22 06:45:00,7.049,7.054,6.923,6.959,1000000.0
2005-03-22 07:00:00,7.018,7.063,6.934,6.994,1650000.0
2005-03-22 07:15:00,6.988,7.035,6.896,6.986,1550000.0
2005-03-22 07:30:00,6.983,7.078,6.889,6.95,2000000.0
2005-03-22 07:45:00,6.909,7.015,6.859,6.928,1150000.0
2005-03-22 08:00:00,6.996,7.032,6.871,6.991,4250000.0
2005-03-22 08:15:00,6.946,7.072,6.896,7.014,4500000.0
2005-03-22 08:30:00,6.992,7.032,6.869,6.979,4050000.0
2005-03-22 08:45:00,6.993,7.041,6.854,6.961,4550000.0
2005-03-22 09:00:00,6.963,7.057,6.867,6.94,3350000.0
2005-03-22 09:15:00,6.938,7.078,6.885,7.006,3650000.0
2005-03-22 09:30:00,6.922,7.038,6.88,6.94,4650000.0
2005-03-22 09:45:00,6.958,7.051,6.879,7.037,4900000.0
2005-03-22 10:00:00,7.014,7.132,6.882,6.957,3900000.0
2005-03-22 10:15:00,7.073,7.083,6.921,6.998,4250000.0
2005-03-22 10:30:00,7.025,7.073,6.913,6.956,750000.0
2005-03-22 10:45:00,7.037,7.084,6.897,6.913,6150000.0
2005-03-22 11:00:00,6.977,7.075,6.899,7.026,4000000.0
2005-03-22 11:15:00,6.961,7.039,6.85,6.949,4750000.0
2005-03-22 11:30:00,7.033,7.046,6.898,7.003,3550000.0
2005-03-22 11:45:00,6.975,7.064,6.888,6.992,3850000.0
2005-03-22 12:00:00,7.054,7.083,6.91,6.938,2600000.0
2005-03-22 12:15:00,6.972,7.049,6.876,6.935,1250000.0
2005-03-22 12:30:00,6.996,7.074,6.855,6.999,1450000.0
2005-03-22 12:45:00,6.978,7.07,6.89,7.021,3550000.0
2005-03-22 13:00:00,6.946,7.101,6.913,6.956,2150000.0
2005-03-22 13:15:00,6.988,7.156,6.924,6.998,2500000.0
2005-03-22 13:30:00,7.076,7.081,6.93,7.031,3250000.0
2005-03-22 13:45:00,7.035,7.1,6.943,7.063,2250000.0
2005-03-22 14:00:00,7.037,7.106,6.948,7.076,2600000.0
2005-03-22 14:15:00,6.986,7.094,6.93,7.029,1700000.0
2005-03-22 14:30:00,7.017,7.113,6.894,7.044,4350000.0
2005-03-22 14:45:00,7.043,7.082,6.884,7.047,2550000.0
2005-03-22 15:00:00,6.953,7.074,6.953,6.984,450000.0
2005-03-22 15:15:00,6.989,7.094,6.951,7.007,3600000.0
2005-03-22 15:30:00,7.033,7.094,6.927,7.078,6300000.0
2005-03-22 15:45:00,7.083,7.157,6.914,7.011,6650000.0
2005-03-22 16:00:00,7.069,7.14,6.923,6.999,6800000.0
2005-03-22 16:15:00,7.094,7.156,6.941,7.014,6300000.0
2005-03-22 16:30:00,6.977,7.125,6.924,6.937,6350000.0
2005-03-22 16:45:00,6.989,7.162,6.934,7.021,6350000.0
2005-03-22 17:00:00,7.081,7.163,6.924,7.057,5500000.0
2005-03-22 17:15:00,6.975,7.145,6.917,7.073,5500000.0
2005-03-22 17:30:00,6.959,7.099,6.941,7.052,6000000.0
2005-03-22 17:45:00,6.976,7.119,6.935,7.073,6000000.0
2005-03-22 18:00:00,6.961,7.08,6.882,7.016,5050000.0
2005-03-22 18:15:00,7.024,7.075,6.871,7.06,5600000.0
2005-03-22 18:30:00,7.016,7.109,6.912,6.981,5650000.0
2005-03-22 18:45:00,6.95,7.095,6.916,7.016,4900000.0
2005-03-22 19:00:00,6.994,7.074,6.911,7.029,4100000.0
2005-03-22 19:15:00,6.988,7.106,6.911,6.965,4150000.0
2005-03-22 19:30:00,7.061,7.074,6.917,6.959,2850000.0
2005-03-22 19:45:00,6.958,7.052,6.901,6.985,2650000.0
2005-03-22 20:00:00,6.945,7.079,6.9,6.968,2950000.0
2005-03-22 20:15:00,6.973,7.055,6.888,7.001,4550000.0
2005-03-22 20:30:00,6.992,7.022,6.898,7.008,1050000.0
2005-03-22 20:45:00,6.985,7.013,6.893,6.988,700000.0
2005-03-22 21:00:00,6.994,7.09,6.883,6.975,1450000.0
2005-03-22 21:15:00,6.972,7.051,6.885,6.885,2650000.0
2005-03-22 21:30:00,6.869,7.019,6.863,6.867,2950000.0
2005-03-22 21:45:00,6.994,7.019,6.813,6.836,2700000.0
2005-03-22 22:00:00,6.877,6.926,6.762,6.84,3700000.0
2005-03-22 22:15:00,6.771,6.903,6.753,6.872,3600000.0
2005-03-22 22:30:00,6.876,6.913,6.734,6.807,3750000.0
2005-03-22 22:45:00,6.797,6.914,6.758,6.802,3050000.0
2005-03-22 23:00:00,6.833,6.922,6.771,6.811,2350000.0
2005-03-22 23:15:00,6.874,6.922,6.785,6.867,2250000.0
2005-03-22 23:30:00,6.875,6.92,6.764,6.819,1650000.0
2005-03-22 23:45:00,6.885,6.915,6.793,6.866,1350000.0
2005-03-23 00:00:00,6.834,6.893,6.773,6.779,600000.0
2005-03-23 00:15:00,6.862,6.866,6.757,6.815,450000.0
2005-03-23 00:30:00,6.85,6.861,6.85,6.861,100000.0
2005-03-23 00:45:00,6.849,6.914,6.849,6.867,450000.0
2005-03-23 01:00:00,6.851,6.851,6.728,6.759,300000.0
2005-03-23 01:15:00,6.804,6.894,6.768,6.843,1000000.0
2005-03-23 01:30:00,6.768,6.848,6.758,6.848,350000.0
2005-03-23 02:00:00,6.821,6.904,6.727,6.838,2450000.0
2005-03-23 02:15:00,6.755,6.952,6.711,6.863,4000000.0
2005-03-23 02:30:00,6.768,6.915,6.757,6.817,2800000.0
2005-03-23 02:45:00,6.876,6.896,6.77,6.893,1200000.0
2005-03-23 03:00:00,6.931,6.931,6.771,6.793,1900000.0
2005-03-23 03:15:00,6.907,6.961,6.797,6.884,2550000.0
2005-03-23 03:30:00,6.87,6.934,6.792,6.819,1000000.0
2005-03-23 03:45:00,6.896,6.914,6.783,6.788,1450000.0
2005-03-23 04:00:00,6.862,6.909,6.75,6.819,1450000.0
2005-03-23 04:15:00,6.875,6.878,6.769,6.769,1000000.0
2005-03-23 04:30:00,6.827,6.905,6.759,6.864,2500000.0
2005-03-23 04:45:00,6.885,6.897,6.783,6.89,1000000.0
2005-03-23 05:00:00,6.875,6.913,6.773,6.809,1400000.0
2005-03-23 05:15:00,6.865,6.924,6.762,6.924,1200000.0
2005-03-23 05:30:00,6.884,6.906,6.772,6.906,1950000.0
2005-03-23 05:45:00,6.83,6.917,6.777,6.845,2400000.0
2005-03-23 06:00:00,6.884,6.967,6.783,6.876,2250000.0
2005-03-23 06:15:00,6.885,6.888,6.793,6.793,750000.0
2005-03-23 06:30:00,6.915,6.918,6.781,6.853,1350000.0
2005-03-23 06:45:00,6.847,6.936,6.779,6.874,1300000.0
2005-03-23 07:00:00,6.885,6.944,6.793,6.889,1350000.0
2005-03-23 07:15:00,6.836,6.929,6.809,6.893,1250000.0
2005-03-23 07:30:00,6.873,6.931,6.795,6.85,1400000.0
2005-03-23 07:45:00,6.828,6.932,6.757,6.836,2250000.0
2005-03-23 08:00:00,6.773,6.955,6.764,6.812,3800000.0
2005-03-23 08:15:00,6.814,6.957,6.805,6.897,3550000.0
2005-03-23 08:30:00,6.892,6.931,6.734,6.887,3550000.0
2005-03-23 08:45:00,6.9,6.952,6.743,6.867,2850000.0
2005-03-23 09:00:00,6.887,6.943,6.756,6.835,4700000.0
2005-03-23 09:15:00,6.858,6.976,6.799,6.921,4200000.0
2005-03-23 09:30:00,6.842,6.953,6.775,6.87,5350000.0
2005-03-23 09:45:00,6.813,6.967,6.782,6.925,4200000.0
2005-03-23 10:00:00,6.88,6.937,6.776,6.906,3450000.0
2005-03-23 10:15:00,6.782,6.944,6.753,6.869,6300000.0
2005-03-23 10:30:00,6.792,6.963,6.74,6.878,6500000.0
2005-03-23 10:45:00,6.874,6.932,6.738,6.746,4700000.0
2005-03-23 11:00:00,6.797,6.921,6.733,6.866,6600000.0
2005-03-23 11:15:00,6.765,6.913,6.712,6.799,6350000.0
2005-03-23 11:30:00,6.886,6.928,6.715,6.853,4050000.0
2005-03-23 11:45:00,6.777,6.894,6.726,6.822,3850000.0
2005-03-23 12:00:00,6.851,6.915,6.714,6.773,5250000.0
2005-03-23 12:15:00,6.821,6.941,6.767,6.866,5050000.0
2005-03-23 12:30:00,6.8,6.947,6.766,6.786,3400000.0
2005-03-23 12:45:00,6.841,6.96,6.714,6.878,4500000.0
2005-03-23 13:00:00,6.891,6.961,6.777,6.921,3600000.0
2005-03-23 13:15:00,6.894,6.917,6.741,6.851,5450000.0
2005-03-23 13:30:00,6.892,6.912,6.74,6.841,4950000.0
2005-03-23 13:45:00,6.774,6.893,6.741,6.777,3550000.0
2005-03-23 14:00:00,6.834,6.9,6.716,6.777,4200000.0
2005-03-23 14:15:00,6.835,6.9,6.739,6.864,3550000.0
2005-03-23 14:30:00,6.837,6.92,6.702,6.855,6300000.0
2005-03-23 14:45:00,6.843,6.919,6.713,6.872,3700000.0
2005-03-23 15:00:00,6.85,6.891,6.721,6.793,1500000.0
2005-03-23 15:15:00,6.749,6.899,6.742,6.742,5050000.0
2005-03-23 15:30:00,6.846,6.932,6.71,6.886,6250000.0
2005-03-23 15:45:00,6.901,6.969,6.746,6.847,6650000.0
2005-03-23 16:00:00,6.908,6.999,6.785,6.903,7000000.0
2005-03-23 16:15:00,6.969,6.984,6.786,6.851,6500000.0
2005-03-23 16:30:00,6.837,6.981,6.761,6.797,6100000.0
2005-03-23 16:45:00,6.821,6.989,6.806,6.861,6350000.0
2005-03-23 17:00:00,6.962,7.014,6.79,6.919,5950000.0
2005-03-23 17:15:00,6.821,6.99,6.784,6.966,5450000.0
2005-03-23 17:30:00,6.803,6.99,6.803,6.914,6750000.0
2005-03-23 17:45:00,6.852,6.954,6.77,6.922,6050000.0
2005-03-23 18:00:00,6.821,6.975,6.806,6.923,5800000.0
2005-03-23 18:15:00,6.93,7.01,6.815,6.957,5300000.0
2005-03-23 18:30:00,6.922,6.973,6.808,6.898,6400000.0
2005-03-23 18:45:00,6.857,6.984,6.774,6.895,5250000.0
2005-03-23 19:00:00,6.886,6.968,6.797,6.91,5600000.0
2005-03-23 19:15:00,6.848,6.986,6.793,6.834,4400000.0
2005-03-23 19:30:00,6.917,6.945,6.758,6.815,4750000.0
2005-03-23 19:45:00,6.823,6.971,6.788,6.91,4450000.0
2005-03-23 20:00:00,6.796,6.955,6.786,6.861,3100000.0
2005-03-23 20:15:00,6.831,6.98,6.794,6.866,5500000.0
2005-03-23 20:30:00,6.909,6.931,6.801,6.839,1050000.0
2005-03-23 20:45:00,6.895,6.899,6.803,6.864,1000000.0
2005-03-23 21:00:00,6.903,6.911,6.746,6.854,1900000.0
2005-03-23 21:15:00,6.847,6.896,6.748,6.78,750000.0
2005-03-23 21:30:00,6.791,6.928,6.767,6.77,1500000.0
2005-03-23 21:45:00,6.802,6.886,6.783,6.783,1200000.0
2005-03-23 22:00:00,6.875,6.893,6.783,6.869,1300000.0
2005-03-23 22:15:00,6.776,6.902,6.772,6.852,2000000.0
2005-03-23 22:30:00,6.812,6.886,6.778,6.819,550000.0
2005-03-23 22:45:00,6.865,6.876,6.773,6.815,700000.0
2005-03-23 23:00:00,6.866,6.917,6.765,6.826,1250000.0
2005-03-23 23:15:00,6.885,6.914,6.793,6.857,750000.0
2005-03-23 23:30:00,6.886,6.924,6.793,6.829,700000.0
2005-03-23 23:45:00,6.895,6.895,6.803,6.839,200000.0
2005-03-24 00:00:00,6.94,7.01,6.786,6.898,750000.0
2005-03-24 00:15:00,6.816,6.973,6.799,6.97,350000.0
2005-03-24 00:30:00,6.861,6.965,6.861,6.936,150000.0
2005-03-24 00:45:00,6.925,6.925,6.833,6.869,200000.0
2005-03-24 01:00:00,6.914,6.914,6.814,6.853,200000.0
2005-03-24 01:15:00,6.905,6.905,6.813,6.849,200000.0
2005-03-24 02:00:00,6.895,6.895,6.803,6.839,400000.0
2005-03-24 02:15:00,6.822,6.962,6.796,6.831,2250000.0
2005-03-24 02:30:00,6.831,6.899,6.773,6.854,1300000.0
2005-03-24 02:45:00,6.865,6.904,6.763,6.777,1400000.0
2005-03-24 03:00:00,6.907,6.927,6.801,6.915,1850000.0
2005-03-24 03:15:00,6.876,6.926,6.772,6.794,3150000.0
2005-03-24 03:30:00,6.888,6.913,6.763,6.84,2250000.0
2005-03-24 03:45:00,6.845,6.927,6.786,6.888,1800000.0
2005-03-24 04:00:00,6.885,6.919,6.793,6.829,1150000.0
2005-03-24 04:15:00,6.867,6.969,6.768,6.843,2300000.0
2005-03-24 04:30:00,6.889,6.929,6.776,6.875,1350000.0
2005-03-24 04:45:00,6.919,6.933,6.785,6.881,1100000.0
2005-03-24 05:00:00,6.821,6.947,6.802,6.93,1100000.0
2005-03-24 05:15:00,6.804,6.924,6.773,6.916,1300000.0
2005-03-24 05:30:00,6.875,6.934,6.793,6.793,1450000.0
2005-03-24 05:45:00,6.822,6.95,6.808,6.877,2300000.0
2005-03-24 06:00:00,6.877,6.934,6.793,6.821,950000.0
2005-03-24 06:15:00,6.898,6.931,6.803,6.839,1600000.0
2005-03-24 06:30:00,6.885,6.913,6.823,6.855,900000.0
2005-03-24 06:45:00,6.929,6.929,6.803,6.839,1350000.0
2005-03-24 07:00:00,6.895,6.972,6.788,6.931,1600000.0
2005-03-24 07:15:00,6.836,6.929,6.809,6.893,1100000.0
2005-03-24 07:30:00,6.865,6.916,6.793,6.814,800000.0
2005-03-24 07:45:00,6.828,6.95,6.793,6.853,1800000.0
2005-03-24 08:00:00,6.906,6.967,6.791,6.891,3700000.0
2005-03-24 08:15:00,6.814,6.951,6.796,6.903,3550000.0
2005-03-24 08:30:00,6.909,6.961,6.803,6.918,3850000.0
2005-03-24 08:45:00,6.902,6.966,6.799,6.899,3800000.0
2005-03-24 09:00:00,6.925,7.012,6.807,6.849,4400000.0
2005-03-24 09:15:00,6.866,6.976,6.802,6.931,4450000.0
2005-03-24 09:30:00,6.862,6.964,6.776,6.877,4500000.0
2005-03-24 09:45:00,6.813,6.968,6.79,6.922,3550000.0
2005-03-24 10:00:00,6.898,7.006,6.759,6.849,3850000.0
2005-03-24 10:15:00,6.952,6.964,6.818,6.924,3300000.0
2005-03-24 10:30:00,6.864,6.961,6.799,6.919,3150000.0
2005-03-24 10:45:00,6.914,6.955,6.775,6.806,5500000.0
2005-03-24 11:00:00,6.868,6.954,6.808,6.932,3500000.0
2005-03-24 11:15:00,6.818,6.947,6.702,6.809,4950000.0
2005-03-24 11:30:00,6.864,6.9,6.71,6.853,4600000.0
2005-03-24 11:45:00,6.777,6.901,6.738,6.82,5450000.0
2005-03-24 12:00:00,6.843,6.901,6.744,6.781,4550000.0
2005-03-24 12:15:00,6.802,6.884,6.736,6.748,2700000.0
2005-03-24 12:30:00,6.761,6.919,6.73,6.766,3350000.0
2005-03-24 12:45:00,6.766,6.905,6.743,6.849,3600000.0
2005-03-24 13:00:00,6.756,6.909,6.726,6.886,4900000.0
2005-03-24 13:15:00,6.82,6.907,6.738,6.795,2450000.0
2005-03-24 13:30:00,6.886,6.896,6.753,6.894,1300000.0
2005-03-24 13:45:00,6.844,6.901,6.785,6.896,750000.0
2005-03-24 14:00:00,6.819,6.913,6.749,6.864,2000000.0
2005-03-24 14:15:00,6.88,6.923,6.778,6.915,1300000.0
2005-03-24 14:30:00,6.87,6.907,6.763,6.897,1400000.0
2005-03-24 14:45:00,6.853,6.903,6.763,6.857,2650000.0
2005-03-24 15:00:00,6.858,6.903,6.745,6.794,2350000.0
2005-03-24 15:15:00,6.759,6.912,6.755,6.864,3250000.0
2005-03-24 15:30:00,6.848,6.928,6.719,6.923,6200000.0
2005-03-24 15:45:00,6.939,6.956,6.759,6.94,6200000.0
2005-03-24 16:00:00,6.911,6.968,6.771,6.856,6650000.0
2005-03-24 16:15:00,6.938,7.021,6.787,6.917,6550000.0
2005-03-24 16:30:00,6.852,6.963,6.772,6.803,4650000.0
2005-03-24 16:45:00,6.824,6.977,6.805,6.861,5450000.0
2005-03-24 17:00:00,6.935,6.988,6.766,6.905,5200000.0
2005-03-24 17:15:00,6.809,6.965,6.777,6.917,5250000.0
2005-03-24 17:30:00,6.799,6.95,6.76,6.874,6550000.0
2005-03-24 17:45:00,6.805,6.95,6.742,6.881,6150000.0
2005-03-24 18:00:00,6.836,6.962,6.746,6.893,4100000.0
2005-03-24 18:15:00,6.801,6.941,6.765,6.907,5500000.0
2005-03-24 18:30:00,6.872,6.912,6.738,6.795,5950000.0
2005-03-24 18:45:00,6.743,6.916,6.732,6.839,4900000.0
2005-03-24 19:00:00,6.835,6.922,6.732,6.854,4400000.0
2005-03-24 19:15:00,6.808,6.939,6.747,6.787,4450000.0
2005-03-24 19:30:00,6.919,6.95,6.75,6.901,3500000.0
2005-03-24 19:45:00,6.867,6.959,6.765,6.787,4300000.0
2005-03-24 20:00:00,6.778,6.924,6.748,6.827,2550000.0
2005-03-24 20:15:00,6.816,6.962,6.751,6.847,5200000.0
2005-03-24 20:30:00,6.88,6.902,6.735,6.775,1000000.0
2005-03-24 20:45:00,6.85,6.85,6.77,6.804,200000.0
2005-03-24 21:00:00,6.855,6.855,6.763,6.799,200000.0
2005-03-24 21:15:00,6.816,6.903,6.756,6.804,1350000.0
2005-03-24 22:00:00,6.842,6.874,6.736,6.812,1100000.0
2005-03-24 22:15:00,6.845,6.86,6.753,6.849,850000.0
2005-03-24 22:30:00,6.773,6.889,6.758,6.805,400000.0
2005-03-24 22:45:00,6.862,6.862,6.809,6.809,150000.0
2005-03-24 23:00:00,6.847,6.847,6.746,6.785,200000.0
2005-03-24 23:15:00,6.856,6.856,6.747,6.833,500000.0
2005-03-24 23:30:00,6.903,6.903,6.763,6.799,500000.0
2005-03-25 00:00:00,6.94,6.98,6.763,6.799,400000.0
2005-03-25 00:15:00,6.798,6.884,6.762,6.884,300000.0
2005-03-25 00:30:00,6.856,6.856,6.746,6.785,400000.0
2005-03-25 01:45:00,6.856,6.856,6.753,6.789,400000.0
2005-03-25 02:00:00,6.77,6.889,6.77,6.889,100000.0
2005-03-25 02:15:00,6.875,6.884,6.756,6.821,600000.0
2005-03-25 02:30:00,6.772,6.839,6.753,6.837,250000.0
2005-03-25 02:45:00,6.857,6.857,6.757,6.799,400000.0
2005-03-25 03:00:00,6.905,6.905,6.763,6.853,1100000.0
2005-03-25 03:15:00,6.886,6.904,6.753,6.8,1900000.0
2005-03-25 03:30:00,6.917,6.924,6.754,6.806,850000.0
2005-03-25 03:45:00,6.855,6.865,6.789,6.858,350000.0
2005-03-25 04:00:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 04:15:00,6.885,6.885,6.793,6.829,700000.0
2005-03-25 04:30:00,6.885,6.888,6.793,6.88,800000.0
2005-03-25 04:45:00,6.923,6.923,6.793,6.829,400000.0
2005-03-25 05:00:00,6.885,6.923,6.783,6.916,1100000.0
2005-03-25 05:15:00,6.885,6.924,6.783,6.829,1050000.0
2005-03-25 05:30:00,6.885,6.916,6.793,6.916,350000.0
2005-03-25 05:45:00,6.885,6.911,6.781,6.829,1650000.0
2005-03-25 06:00:00,6.798,6.924,6.783,6.829,1000000.0
2005-03-25 06:15:00,6.9,6.905,6.813,6.849,400000.0
2005-03-25 06:30:00,6.806,6.908,6.806,6.898,400000.0
2005-03-25 06:45:00,6.894,6.905,6.794,6.849,400000.0
2005-03-25 07:00:00,6.906,6.94,6.825,6.927,250000.0
2005-03-25 07:15:00,6.882,6.938,6.878,6.918,300000.0
2005-03-25 07:30:00,6.896,6.904,6.896,6.904,100000.0
2005-03-25 08:00:00,6.919,6.932,6.796,6.891,900000.0
2005-03-25 08:15:00,6.913,6.916,6.801,6.903,1150000.0
2005-03-25 08:30:00,6.836,6.922,6.773,6.886,1650000.0
2005-03-25 09:00:00,6.861,6.902,6.763,6.899,400000.0
2005-03-25 09:15:00,6.865,6.885,6.756,6.855,750000.0
2005-03-25 10:30:00,6.854,6.9,6.741,6.773,400000.0
2005-03-25 11:00:00,6.858,6.887,6.757,6.856,1050000.0
2005-03-25 11:15:00,6.781,6.89,6.781,6.89,500000.0
2005-03-25 11:45:00,6.891,6.907,6.799,6.869,450000.0
2005-03-25 12:45:00,6.82,6.899,6.774,6.899,450000.0
2005-03-25 13:00:00,6.833,6.906,6.778,6.778,450000.0
2005-03-25 13:15:00,6.822,6.883,6.741,6.757,750000.0
2005-03-25 13:30:00,6.781,6.886,6.779,6.884,400000.0
2005-03-25 14:00:00,6.829,6.924,6.797,6.876,850000.0
2005-03-25 14:45:00,6.864,6.884,6.78,6.839,350000.0
2005-03-25 15:00:00,6.778,6.86,6.729,6.751,500000.0
2005-03-25 16:00:00,6.728,6.929,6.728,6.754,500000.0
2005-03-25 16:30:00,6.724,6.868,6.722,6.727,850000.0
2005-03-25 16:45:00,6.86,6.917,6.792,6.819,550000.0
2005-03-25 17:15:00,6.845,6.845,6.745,6.784,200000.0
2005-03-25 18:45:00,6.901,6.901,6.776,6.874,450000.0
2005-03-25 19:15:00,6.83,6.933,6.765,6.801,850000.0
2005-03-25 19:30:00,6.866,6.866,6.782,6.815,200000.0
2005-03-25 20:30:00,6.875,6.875,6.783,6.819,200000.0
2005-03-25 21:00:00,6.865,6.865,6.759,6.797,200000.0
2005-03-25 23:00:00,6.845,6.845,6.745,6.784,200000.0
2005-03-28 00:00:00,6.92,6.96,6.8,6.89,200000.0
2005-03-28 01:15:00,6.847,6.847,6.764,6.795,200000.0
2005-03-28 02:00:00,6.855,6.889,6.728,6.826,2850000.0
2005-03-28 02:15:00,6.834,6.946,6.783,6.821,2950000.0
2005-03-28 02:30:00,6.781,6.904,6.76,6.882,1700000.0
2005-03-28 02:45:00,6.828,6.906,6.754,6.829,1050000.0
2005-03-28 03:00:00,6.922,6.922,6.782,6.822,850000.0
2005-03-28 03:15:00,6.888,6.963,6.772,6.798,2250000.0
2005-03-28 03:30:00,6.761,6.894,6.761,6.886,600000.0
2005-03-28 03:45:00,6.856,6.936,6.763,6.836,950000.0
2005-03-28 04:00:00,6.855,6.891,6.736,6.8,1450000.0
2005-03-28 04:15:00,6.857,6.902,6.749,6.779,2700000.0
2005-03-28 04:30:00,6.85,6.897,6.761,6.838,1750000.0
2005-03-28 04:45:00,6.859,6.906,6.761,6.861,2050000.0
2005-03-28 05:00:00,6.807,6.891,6.726,6.877,3550000.0
2005-03-28 05:15:00,6.857,6.91,6.729,6.839,3550000.0
2005-03-28 05:30:00,6.852,6.894,6.752,6.753,2400000.0
2005-03-28 05:45:00,6.77,6.924,6.737,6.814,2650000.0
2005-03-28 06:00:00,6.83,6.923,6.755,6.798,2100000.0
2005-03-28 06:15:00,6.785,6.894,6.74,6.767,2100000.0
2005-03-28 06:30:00,6.79,6.902,6.715,6.834,1150000.0
2005-03-28 06:45:00,6.834,6.887,6.768,6.799,500000.0
2005-03-28 07:00:00,6.844,6.844,6.744,6.784,200000.0
2005-03-28 07:15:00,6.83,6.908,6.758,6.889,1700000.0
2005-03-28 07:30:00,6.797,6.886,6.75,6.75,1100000.0
2005-03-28 07:45:00,6.78,6.901,6.753,6.888,1200000.0
2005-03-28 08:00:00,6.783,6.914,6.744,6.763,2700000.0
2005-03-28 08:15:00,6.857,6.911,6.747,6.867,3800000.0
2005-03-28 08:30:00,6.853,6.923,6.762,6.818,1750000.0
2005-03-28 08:45:00,6.873,6.889,6.804,6.868,400000.0
2005-03-28 09:15:00,6.84,6.899,6.757,6.757,1300000.0
2005-03-28 09:30:00,6.77,6.893,6.722,6.868,1400000.0
2005-03-28 09:45:00,6.783,6.886,6.783,6.851,600000.0
2005-03-28 10:00:00,6.848,6.949,6.68,6.786,1450000.0
2005-03-28 10:30:00,6.806,6.86,6.742,6.777,400000.0
2005-03-28 10:45:00,6.825,6.856,6.734,6.841,450000.0
2005-03-28 11:00:00,6.86,6.86,6.745,6.84,500000.0
2005-03-28 11:15:00,6.883,6.891,6.78,6.807,750000.0
2005-03-28 11:45:00,6.895,6.904,6.755,6.883,800000.0
2005-03-28 12:00:00,6.847,6.847,6.755,6.779,650000.0
2005-03-28 12:15:00,6.861,6.891,6.766,6.816,500000.0
2005-03-28 12:45:00,6.806,6.863,6.746,6.798,400000.0
2005-03-28 13:00:00,6.739,6.886,6.739,6.775,800000.0
2005-03-28 13:15:00,6.892,6.922,6.759,6.872,350000.0
2005-03-28 13:45:00,6.772,6.898,6.718,6.752,1200000.0
2005-03-28 14:15:00,6.883,6.893,6.765,6.825,1100000.0
2005-03-28 14:30:00,6.849,6.897,6.743,6.891,1550000.0
2005-03-28 15:00:00,6.78,6.9,6.78,6.804,550000.0
2005-03-28 15:15:00,6.892,6.895,6.672,6.731,4700000.0
2005-03-28 15:30:00,6.812,6.868,6.678,6.801,6450000.0
2005-03-28 15:45:00,6.822,6.843,6.659,6.741,6650000.0
2005-03-28 16:00:00,6.802,6.875,6.652,6.748,6500000.0
2005-03-28 16:15:00,6.834,6.848,6.684,6.716,5000000.0
2005-03-28 16:30:00,6.71,6.897,6.67,6.764,5600000.0
2005-03-28 16:45:00,6.698,6.845,6.679,6.739,6250000.0
2005-03-28 17:00:00,6.816,6.865,6.632,6.777,4450000.0
2005-03-28 17:15:00,6.691,6.832,6.655,6.792,5550000.0
2005-03-28 17:30:00,6.669,6.821,6.629,6.776,5200000.0
2005-03-28 17:45:00,6.72,6.829,6.641,6.8,5600000.0
2005-03-28 18:00:00,6.708,6.889,6.676,6.792,5200000.0
2005-03-28 18:15:00,6.681,6.86,6.671,6.845,6200000.0
2005-03-28 18:30:00,6.824,6.878,6.675,6.743,5000000.0
2005-03-28 18:45:00,6.738,6.867,6.711,6.801,5950000.0
2005-03-28 19:00:00,6.77,6.859,6.672,6.794,6400000.0
2005-03-28 19:15:00,6.708,6.844,6.681,6.759,3350000.0
2005-03-28 19:30:00,6.81,6.868,6.71,6.826,5500000.0
2005-03-28 19:45:00,6.854,6.881,6.721,6.802,6800000.0
2005-03-28 20:00:00,6.798,6.907,6.706,6.871,5850000.0
2005-03-28 20:15:00,6.762,6.92,6.713,6.779,8850000.0
2005-03-28 20:30:00,6.832,6.876,6.723,6.842,1450000.0
2005-03-28 20:45:00,6.834,6.834,6.751,6.783,200000.0
2005-03-28 21:00:00,6.85,6.875,6.716,6.755,1300000.0
2005-03-28 21:15:00,6.748,6.832,6.748,6.824,200000.0
2005-03-28 21:30:00,6.815,6.815,6.73,6.764,200000.0
2005-03-28 22:15:00,6.824,6.849,6.736,6.825,650000.0
2005-03-28 22:30:00,6.835,6.846,6.733,6.77,350000.0
2005-03-28 23:00:00,6.834,6.857,6.723,6.763,750000.0
2005-03-28 23:15:00,6.814,6.846,6.714,6.811,450000.0
2005-03-29 00:00:00,6.88,7.02,6.727,6.766,900000.0
2005-03-29 01:00:00,6.879,6.892,6.739,6.87,1800000.0
2005-03-29 01:15:00,6.803,6.846,6.763,6.763,300000.0
2005-03-29 01:30:00,6.833,6.833,6.756,6.832,250000.0
2005-03-29 01:45:00,6.825,6.836,6.711,6.785,900000.0
2005-03-29 02:00:00,6.739,6.908,6.713,6.825,2800000.0
2005-03-29 02:15:00,6.854,6.891,6.717,6.778,2750000.0
2005-03-29 02:30:00,6.768,6.885,6.722,6.795,1600000.0
2005-03-29 02:45:00,6.835,6.886,6.691,6.82,4250000.0
2005-03-29 03:00:00,6.758,6.924,6.718,6.811,5300000.0
2005-03-29 03:15:00,6.847,6.92,6.706,6.852,3750000.0
2005-03-29 03:30:00,6.796,6.922,6.738,6.848,3800000.0
2005-03-29 03:45:00,6.823,6.899,6.714,6.798,5550000.0
2005-03-29 04:00:00,6.861,6.891,6.727,6.865,4250000.0
2005-03-29 04:15:00,6.854,6.913,6.712,6.794,2950000.0
2005-03-29 04:30:00,6.855,6.908,6.763,6.889,2050000.0
2005-03-29 04:45:00,6.857,6.912,6.759,6.836,2600000.0
2005-03-29 05:00:00,6.813,6.943,6.714,6.909,6000000.0
2005-03-29 05:15:00,6.796,6.931,6.725,6.881,4800000.0
2005-03-29 05:30:00,6.846,6.917,6.772,6.827,3500000.0
2005-03-29 05:45:00,6.85,6.904,6.748,6.836,3150000.0
2005-03-29 06:00:00,6.848,6.91,6.763,6.87,2600000.0
2005-03-29 06:15:00,6.876,6.918,6.748,6.864,2700000.0
2005-03-29 06:30:00,6.858,6.961,6.761,6.838,2550000.0
2005-03-29 06:45:00,6.923,6.969,6.742,6.845,2650000.0
2005-03-29 07:00:00,6.785,6.916,6.758,6.86,3400000.0
2005-03-29 07:15:00,6.809,6.907,6.753,6.838,3300000.0
2005-03-29 07:30:00,6.785,6.915,6.736,6.793,4450000.0
2005-03-29 07:45:00,6.788,6.907,6.745,6.808,3400000.0
2005-03-29 08:00:00,6.823,6.906,6.714,6.851,4100000.0
2005-03-29 08:15:00,6.786,6.929,6.732,6.83,4800000.0
2005-03-29 08:30:00,6.865,6.922,6.731,6.86,5000000.0
2005-03-29 08:45:00,6.863,6.921,6.739,6.858,4650000.0
2005-03-29 09:00:00,6.846,6.93,6.734,6.817,3900000.0
2005-03-29 09:15:00,6.823,6.97,6.738,6.908,4750000.0
2005-03-29 09:30:00,6.822,6.993,6.756,6.805,5900000.0
2005-03-29 09:45:00,6.798,6.943,6.751,6.874,4500000.0
2005-03-29 10:00:00,6.879,6.972,6.726,6.876,3750000.0
2005-03-29 10:15:00,6.779,6.931,6.762,6.928,2800000.0
2005-03-29 10:30:00,6.766,6.931,6.766,6.891,3350000.0
2005-03-29 10:45:00,6.888,6.955,6.766,6.901,3100000.0
2005-03-29 11:00:00,6.81,6.911,6.7,6.911,4400000.0
2005-03-29 11:15:00,6.819,6.901,6.781,6.901,1350000.0
2005-03-29 11:30:00,6.892,6.915,6.745,6.806,3000000.0
2005-03-29 11:45:00,6.86,6.947,6.763,6.852,2000000.0
2005-03-29 12:00:00,6.858,6.926,6.751,6.786,2000000.0
2005-03-29 12:15:00,6.871,6.904,6.718,6.768,2300000.0
2005-03-29 12:30:00,6.918,6.941,6.81,6.832,850000.0
2005-03-29 12:45:00,6.841,6.943,6.786,6.793,1800000.0
2005-03-29 13:00:00,6.768,6.911,6.739,6.886,2500000.0
2005-03-29 13:15:00,6.815,6.925,6.751,6.868,2300000.0
2005-03-29 13:30:00,6.879,6.91,6.747,6.867,1500000.0
2005-03-29 13:45:00,6.77,6.899,6.725,6.827,4250000.0
2005-03-29 14:00:00,6.847,6.885,6.704,6.782,3200000.0
2005-03-29 14:15:00,6.786,6.902,6.752,6.816,2500000.0
2005-03-29 14:30:00,6.855,6.904,6.67,6.851,3150000.0
2005-03-29 14:45:00,6.865,6.906,6.687,6.719,1750000.0
2005-03-29 15:00:00,6.746,6.899,6.746,6.775,1400000.0
2005-03-29 15:15:00,6.736,6.922,6.736,6.791,5450000.0
2005-03-29 15:30:00,6.867,6.93,6.76,6.897,6350000.0
2005-03-29 15:45:00,6.897,6.938,6.727,6.795,6650000.0
2005-03-29 16:00:00,6.871,6.92,6.726,6.831,6150000.0
2005-03-29 16:15:00,6.881,6.919,6.737,6.898,6150000.0
2005-03-29 16:30:00,6.797,6.928,6.743,6.803,4750000.0
2005-03-29 16:45:00,6.759,6.922,6.739,6.805,4550000.0
2005-03-29 17:00:00,6.881,6.967,6.742,6.879,5750000.0
2005-03-29 17:15:00,6.803,6.978,6.763,6.96,6200000.0
2005-03-29 17:30:00,6.801,6.981,6.789,6.893,4750000.0
2005-03-29 17:45:00,6.821,6.949,6.78,6.921,5300000.0
2005-03-29 18:00:00,6.817,6.977,6.799,6.941,6450000.0
2005-03-29 18:15:00,6.939,7.032,6.819,6.967,5750000.0
2005-03-29 18:30:00,6.924,6.988,6.804,6.864,6650000.0
2005-03-29 18:45:00,6.828,6.999,6.801,6.903,6300000.0
2005-03-29 19:00:00,6.88,6.97,6.803,6.922,5850000.0
2005-03-29 19:15:00,6.874,6.976,6.785,6.878,5400000.0
2005-03-29 19:30:00,6.97,6.991,6.807,6.93,7050000.0
2005-03-29 19:45:00,6.914,6.961,6.787,6.898,4350000.0
2005-03-29 20:00:00,6.916,6.954,6.785,6.932,4350000.0
2005-03-29 20:15:00,6.932,6.988,6.787,6.807,9200000.0
2005-03-29 20:30:00,6.886,6.936,6.783,6.835,800000.0
2005-03-29 21:00:00,6.831,6.917,6.831,6.892,250000.0
2005-03-29 21:15:00,6.798,6.9,6.792,6.876,350000.0
2005-03-29 21:45:00,6.925,6.949,6.794,6.893,2000000.0
2005-03-29 22:00:00,6.937,6.97,6.806,6.865,600000.0
2005-03-29 22:15:00,6.807,6.909,6.807,6.891,350000.0
2005-03-29 22:45:00,6.906,6.906,6.801,6.837,200000.0
2005-03-30 00:00:00,6.98,7.16,6.793,6.853,600000.0
2005-03-30 00:15:00,6.895,6.895,6.794,6.834,200000.0
2005-03-30 00:45:00,6.907,6.907,6.828,6.862,200000.0
2005-03-30 01:00:00,6.915,6.957,6.823,6.957,450000.0
2005-03-30 01:30:00,6.854,6.95,6.827,6.901,400000.0
2005-03-30 01:45:00,6.865,6.912,6.808,6.845,700000.0
2005-03-30 02:00:00,6.917,6.956,6.801,6.851,2100000.0
2005-03-30 02:15:00,6.952,6.956,6.782,6.926,2250000.0
2005-03-30 02:30:00,6.822,6.948,6.805,6.849,1200000.0
2005-03-30 02:45:00,6.888,6.888,6.786,6.839,250000.0
2005-03-30 03:00:00,6.906,6.966,6.779,6.846,1950000.0
2005-03-30 03:15:00,6.915,6.935,6.783,6.935,1150000.0
2005-03-30 03:30:00,6.889,6.953,6.792,6.897,1750000.0
2005-03-30 03:45:00,6.885,6.97,6.802,6.855,3000000.0
2005-03-30 04:00:00,6.913,6.953,6.837,6.873,1100000.0
2005-03-30 04:15:00,6.887,6.945,6.804,6.919,2350000.0
2005-03-30 04:30:00,6.921,6.987,6.811,6.921,2000000.0
2005-03-30 04:45:00,6.814,6.959,6.795,6.852,2650000.0
2005-03-30 05:00:00,6.916,6.979,6.795,6.876,2550000.0
2005-03-30 05:15:00,6.872,6.947,6.786,6.913,3050000.0
2005-03-30 05:30:00,6.918,6.961,6.781,6.906,1850000.0
2005-03-30 05:45:00,6.841,6.967,6.812,6.91,2600000.0
2005-03-30 06:00:00,6.915,6.963,6.794,6.844,2500000.0
2005-03-30 06:15:00,6.909,6.962,6.801,6.866,2550000.0
2005-03-30 06:30:00,6.948,6.953,6.792,6.906,2750000.0
2005-03-30 06:45:00,6.949,6.965,6.826,6.947,2850000.0
2005-03-30 07:00:00,6.931,6.967,6.809,6.914,2500000.0
2005-03-30 07:15:00,6.835,6.992,6.809,6.92,4400000.0
2005-03-30 07:30:00,6.872,6.99,6.79,6.958,2450000.0
2005-03-30 07:45:00,6.956,7.004,6.811,6.879,4650000.0
2005-03-30 08:00:00,6.863,6.97,6.791,6.835,3800000.0
2005-03-30 08:15:00,6.849,6.989,6.808,6.93,3950000.0
2005-03-30 08:30:00,6.847,6.993,6.781,6.87,2350000.0
2005-03-30 08:45:00,6.936,6.986,6.819,6.875,3550000.0
2005-03-30 09:00:00,6.908,6.954,6.776,6.939,2800000.0
2005-03-30 09:15:00,6.872,6.976,6.81,6.912,3350000.0
2005-03-30 09:30:00,6.914,6.976,6.788,6.874,4600000.0
2005-03-30 09:45:00,6.942,6.971,6.805,6.941,2900000.0
2005-03-30 10:00:00,6.92,6.963,6.782,6.824,1950000.0
2005-03-30 10:15:00,6.819,7.012,6.819,6.876,2500000.0
2005-03-30 10:30:00,6.829,6.978,6.771,6.934,4600000.0
2005-03-30 10:45:00,6.938,6.991,6.826,6.897,2100000.0
2005-03-30 11:00:00,6.903,6.995,6.82,6.953,3050000.0
2005-03-30 11:15:00,6.894,6.959,6.801,6.959,1600000.0
2005-03-30 11:30:00,6.934,6.978,6.781,6.881,5200000.0
2005-03-30 11:45:00,6.833,6.966,6.775,6.869,4750000.0
2005-03-30 12:00:00,6.908,6.931,6.79,6.869,800000.0
2005-03-30 12:15:00,6.853,6.956,6.78,6.842,2350000.0
2005-03-30 12:30:00,6.933,6.966,6.803,6.859,2200000.0
2005-03-30 12:45:00,6.853,6.968,6.773,6.897,3100000.0
2005-03-30 13:00:00,6.836,6.962,6.731,6.842,1750000.0
2005-03-30 13:15:00,6.936,6.963,6.801,6.917,1600000.0
2005-03-30 13:30:00,6.806,6.968,6.799,6.876,3300000.0
2005-03-30 13:45:00,6.824,6.945,6.797,6.883,1300000.0
2005-03-30 14:00:00,6.868,6.953,6.777,6.952,2150000.0
2005-03-30 14:15:00,6.846,6.964,6.791,6.886,2600000.0
2005-03-30 14:30:00,6.908,6.959,6.777,6.907,2500000.0
2005-03-30 14:45:00,6.919,6.982,6.728,6.957,3650000.0
2005-03-30 15:00:00,6.826,6.974,6.79,6.836,1650000.0
2005-03-30 15:15:00,6.781,7.016,6.779,6.936,4200000.0
2005-03-30 15:30:00,6.908,7.046,6.799,6.985,6500000.0
2005-03-30 15:45:00,7.013,7.03,6.825,6.89,6650000.0
2005-03-30 16:00:00,6.986,7.055,6.834,6.919,6900000.0
2005-03-30 16:15:00,7.009,7.05,6.842,6.964,6550000.0
2005-03-30 16:30:00,6.888,7.041,6.83,6.866,6350000.0
2005-03-30 16:45:00,6.867,7.005,6.84,6.9,5250000.0
2005-03-30 17:00:00,6.92,7.02,6.842,6.969,4750000.0
2005-03-30 17:15:00,6.869,7.072,6.827,7.033,6450000.0
2005-03-30 17:30:00,6.898,7.068,6.876,7.008,5900000.0
2005-03-30 17:45:00,6.918,7.031,6.862,7.021,6000000.0
2005-03-30 18:00:00,6.927,7.053,6.893,7.0,5850000.0
2005-03-30 18:15:00,6.988,7.055,6.873,7.042,6650000.0
2005-03-30 18:30:00,7.025,7.102,6.891,7.002,5950000.0
2005-03-30 18:45:00,6.974,7.125,6.909,7.031,8550000.0
2005-03-30 19:00:00,6.99,7.169,6.897,7.061,10450000.0
2005-03-30 19:15:00,7.017,7.144,6.94,7.006,7400000.0
2005-03-30 19:30:00,7.091,7.128,6.925,7.07,7200000.0
2005-03-30 19:45:00,7.076,7.151,6.961,7.101,5050000.0
2005-03-30 20:00:00,7.018,7.134,6.944,7.042,6050000.0
2005-03-30 20:15:00,6.997,7.123,6.937,7.052,5800000.0
2005-03-30 20:30:00,7.063,7.121,6.969,7.092,1450000.0
2005-03-30 21:00:00,7.074,7.094,6.99,7.092,750000.0
2005-03-30 21:15:00,7.043,7.091,6.955,6.975,1250000.0
2005-03-30 21:30:00,6.998,7.148,6.946,6.994,1000000.0
2005-03-30 21:45:00,7.088,7.092,6.946,6.985,1050000.0
2005-03-30 22:00:00,7.055,7.085,6.959,6.996,550000.0
2005-03-30 22:30:00,6.983,7.064,6.981,7.019,300000.0
2005-03-30 22:45:00,7.064,7.097,6.977,7.08,500000.0
2005-03-30 23:15:00,7.055,7.055,6.963,6.999,200000.0
2005-03-30 23:45:00,7.063,7.1,6.983,7.014,350000.0
2005-03-31 00:00:00,7.12,7.22,6.989,7.072,1200000.0
2005-03-31 00:15:00,7.075,7.075,6.917,7.008,500000.0
2005-03-31 00:45:00,7.066,7.066,6.947,6.985,400000.0
2005-03-31 01:15:00,7.056,7.056,6.944,6.983,400000.0
2005-03-31 01:30:00,6.976,7.087,6.964,7.035,400000.0
2005-03-31 01:45:00,7.051,7.051,6.971,7.004,250000.0
2005-03-31 02:00:00,7.055,7.069,6.947,7.035,1600000.0
2005-03-31 02:15:00,6.958,7.077,6.872,7.045,2750000.0
2005-03-31 02:30:00,7.014,7.117,6.929,7.028,6200000.0
2005-03-31 02:45:00,7.085,7.13,6.939,7.055,2050000.0
2005-03-31 03:00:00,7.043,7.11,6.923,7.076,4150000.0
2005-03-31 03:15:00,7.059,7.105,6.957,7.063,3400000.0
2005-03-31 03:30:00,7.073,7.101,6.94,7.022,2450000.0
2005-03-31 03:45:00,7.032,7.131,6.94,7.047,6550000.0
2005-03-31 04:00:00,6.975,7.09,6.948,7.09,1750000.0
2005-03-31 04:15:00,6.972,7.105,6.952,7.016,2600000.0
2005-03-31 04:30:00,6.979,7.098,6.958,7.011,1600000.0
2005-03-31 04:45:00,7.103,7.103,6.991,7.039,200000.0
2005-03-31 05:00:00,7.088,7.092,6.945,7.025,600000.0
2005-03-31 05:15:00,7.055,7.094,6.944,7.045,1300000.0
2005-03-31 05:30:00,7.045,7.128,6.942,6.97,3650000.0
2005-03-31 05:45:00,7.084,7.084,6.951,7.017,2650000.0
2005-03-31 06:00:00,6.991,7.155,6.92,7.013,2250000.0
2005-03-31 06:15:00,7.068,7.086,6.94,7.056,2000000.0
2005-03-31 06:30:00,6.994,7.104,6.904,6.991,5350000.0
2005-03-31 06:45:00,7.086,7.102,6.934,7.039,5300000.0
2005-03-31 07:00:00,6.996,7.081,6.935,7.032,2650000.0
2005-03-31 07:15:00,7.049,7.095,6.944,7.03,1100000.0
2005-03-31 07:30:00,6.989,7.094,6.91,6.997,2850000.0
2005-03-31 07:45:00,6.998,7.117,6.934,6.995,4200000.0
2005-03-31 08:00:00,7.009,7.092,6.94,7.047,4650000.0
2005-03-31 08:15:00,6.974,7.137,6.934,7.057,5700000.0
2005-03-31 08:30:00,7.055,7.096,6.921,7.038,5350000.0
2005-03-31 08:45:00,7.06,7.113,6.912,7.058,5700000.0
2005-03-31 09:00:00,7.029,7.085,6.907,6.978,3400000.0
2005-03-31 09:15:00,6.967,7.089,6.921,7.053,4850000.0
2005-03-31 09:30:00,6.955,7.137,6.933,6.979,4950000.0
2005-03-31 09:45:00,7.007,7.096,6.919,7.008,4400000.0
2005-03-31 10:00:00,7.047,7.147,6.944,6.981,2150000.0
2005-03-31 10:15:00,6.946,7.139,6.922,6.977,4900000.0
2005-03-31 10:30:00,6.988,7.12,6.916,7.078,5150000.0
2005-03-31 10:45:00,7.064,7.116,6.926,6.937,5100000.0
2005-03-31 11:00:00,7.005,7.106,6.933,7.095,2500000.0
2005-03-31 11:15:00,6.97,7.186,6.943,7.101,4000000.0
2005-03-31 11:30:00,7.118,7.17,6.975,7.119,3600000.0
2005-03-31 11:45:00,7.122,7.18,7.022,7.164,2650000.0
2005-03-31 12:00:00,7.154,7.207,7.001,7.115,3700000.0
2005-03-31 12:15:00,7.091,7.175,6.992,7.116,3600000.0
2005-03-31 12:30:00,7.057,7.203,7.004,7.056,4750000.0
2005-03-31 12:45:00,7.089,7.192,6.997,7.039,5000000.0
2005-03-31 13:00:00,7.051,7.194,6.998,7.139,3450000.0
2005-03-31 13:15:00,7.142,7.194,7.029,7.083,2350000.0
2005-03-31 13:30:00,7.104,7.204,6.996,7.086,3750000.0
2005-03-31 13:45:00,7.051,7.165,7.025,7.083,1400000.0
2005-03-31 14:00:00,7.115,7.198,7.02,7.13,2250000.0
2005-03-31 14:15:00,7.075,7.212,7.003,7.085,2400000.0
2005-03-31 14:30:00,7.104,7.197,7.015,7.156,5250000.0
2005-03-31 14:45:00,7.115,7.209,7.0,7.183,6100000.0
2005-03-31 15:00:00,7.042,7.214,7.026,7.039,2850000.0
2005-03-31 15:15:00,7.03,7.182,6.997,7.142,5400000.0
2005-03-31 15:30:00,7.115,7.165,7.0,7.128,6350000.0
2005-03-31 15:45:00,7.129,7.165,6.953,7.064,6650000.0
2005-03-31 16:00:00,7.137,7.189,6.983,7.062,6900000.0
2005-03-31 16:15:00,7.153,7.198,7.009,7.072,6600000.0
2005-03-31 16:30:00,7.068,7.177,7.005,7.017,6100000.0
2005-03-31 16:45:00,7.037,7.205,6.988,7.06,6650000.0
2005-03-31 17:00:00,7.168,7.171,6.998,7.109,6400000.0
2005-03-31 17:15:00,7.028,7.168,6.982,7.123,6550000.0
2005-03-31 17:30:00,7.01,7.189,6.963,7.102,6250000.0
2005-03-31 17:45:00,7.052,7.181,6.987,7.131,6050000.0
2005-03-31 18:00:00,7.093,7.173,6.978,7.116,6000000.0
2005-03-31 18:15:00,7.153,7.17,6.983,7.128,5700000.0
2005-03-31 18:30:00,7.105,7.157,6.998,7.073,5750000.0
2005-03-31 18:45:00,7.038,7.164,7.001,7.106,4750000.0
2005-03-31 19:00:00,7.068,7.166,6.988,7.138,5450000.0
2005-03-31 19:15:00,7.157,7.185,7.007,7.166,6000000.0
2005-03-31 19:30:00,7.161,7.183,6.977,7.057,5700000.0
2005-03-31 19:45:00,7.042,7.207,6.987,7.131,6550000.0
2005-03-31 20:00:00,7.111,7.17,6.995,7.065,4200000.0
2005-03-31 20:15:00,7.115,7.155,6.993,7.106,5650000.0
2005-03-31 20:30:00,7.002,7.167,6.971,6.997,2150000.0
2005-03-31 21:00:00,6.953,7.101,6.953,6.983,1500000.0
2005-03-31 21:15:00,7.099,7.137,6.993,7.041,500000.0
2005-03-31 21:30:00,7.111,7.141,6.966,7.005,1300000.0
2005-03-31 21:45:00,7.044,7.083,6.982,7.023,550000.0
2005-03-31 22:00:00,7.095,7.111,7.011,7.043,500000.0
2005-03-31 22:15:00,7.095,7.097,7.003,7.082,650000.0
2005-03-31 22:30:00,7.041,7.137,6.98,7.137,1300000.0
2005-03-31 22:45:00,7.083,7.123,6.955,7.123,2400000.0
2005-03-31 23:00:00,7.078,7.12,6.94,7.044,1800000.0
2005-03-31 23:15:00,7.075,7.075,6.983,7.019,200000.0
2005-03-31 23:30:00,7.064,7.074,6.964,7.062,750000.0
2005-04-01 00:00:00,7.12,7.18,6.92,7.014,600000.0
2005-04-01 00:15:00,7.065,7.065,6.973,7.009,200000.0
2005-04-01 00:30:00,7.053,7.053,6.954,6.993,200000.0
2005-04-01 01:15:00,7.105,7.105,7.071,7.071,300000.0
2005-04-01 01:45:00,7.062,7.062,6.957,6.996,200000.0
2005-04-01 02:00:00,7.063,7.181,6.977,7.018,1200000.0
2005-04-01 02:15:00,7.074,7.145,6.943,7.056,4000000.0
2005-04-01 02:30:00,6.998,7.115,6.965,7.074,1550000.0
2005-04-01 02:45:00,7.068,7.124,6.966,7.067,3450000.0
2005-04-01 03:00:00,7.005,7.092,6.972,7.066,2300000.0
2005-04-01 03:15:00,7.075,7.138,6.947,7.076,2750000.0
2005-04-01 03:30:00,7.077,7.113,6.948,7.024,2700000.0
2005-04-01 03:45:00,7.081,7.134,6.938,7.054,3400000.0
2005-04-01 04:00:00,7.1,7.128,6.965,7.075,3550000.0
2005-04-01 04:15:00,7.047,7.097,6.963,7.005,1650000.0
2005-04-01 04:30:00,7.078,7.134,6.904,7.12,6700000.0
2005-04-01 04:45:00,7.004,7.104,6.956,7.009,2900000.0
2005-04-01 05:00:00,7.07,7.133,6.951,7.013,2200000.0
2005-04-01 05:15:00,7.003,7.107,6.963,7.009,2100000.0
2005-04-01 05:30:00,7.079,7.111,6.963,7.1,2550000.0
2005-04-01 05:45:00,7.082,7.141,6.953,6.991,4350000.0
2005-04-01 06:00:00,7.047,7.121,6.963,7.014,1850000.0
2005-04-01 06:15:00,7.068,7.121,6.961,7.01,4500000.0
2005-04-01 06:30:00,6.991,7.113,6.98,7.01,1350000.0
2005-04-01 06:45:00,7.099,7.158,6.939,6.988,3900000.0
2005-04-01 07:00:00,6.993,7.097,6.968,7.054,2700000.0
2005-04-01 07:15:00,7.067,7.123,6.947,7.079,3900000.0
2005-04-01 07:30:00,7.072,7.121,6.948,7.023,3150000.0
2005-04-01 07:45:00,7.113,7.146,6.956,7.042,5750000.0
2005-04-01 08:00:00,6.985,7.13,6.985,7.011,5250000.0
2005-04-01 08:15:00,7.053,7.145,6.974,7.102,6150000.0
2005-04-01 08:30:00,7.093,7.168,6.954,7.1,3750000.0
2005-04-01 08:45:00,7.096,7.15,6.998,7.077,3800000.0
2005-04-01 09:00:00,7.08,7.164,6.978,7.037,3700000.0
2005-04-01 09:15:00,7.042,7.173,6.99,7.139,5400000.0
2005-04-01 09:30:00,7.096,7.211,6.982,7.047,4350000.0
2005-04-01 09:45:00,7.139,7.15,6.979,7.108,2550000.0
2005-04-01 10:00:00,7.098,7.148,6.995,7.148,850000.0
2005-04-01 10:15:00,7.042,7.164,6.968,7.081,4000000.0
2005-04-01 10:30:00,7.126,7.147,6.947,7.001,2950000.0
2005-04-01 10:45:00,7.028,7.162,6.949,6.984,5850000.0
2005-04-01 11:00:00,6.987,7.176,6.981,7.108,1450000.0
2005-04-01 11:15:00,7.015,7.14,6.99,7.136,2200000.0
2005-04-01 11:30:00,7.123,7.131,6.938,7.046,4250000.0
2005-04-01 11:45:00,7.035,7.104,6.948,7.031,850000.0
2005-04-01 12:00:00,6.984,7.119,6.975,7.011,2950000.0
2005-04-01 12:15:00,7.081,7.112,6.958,7.07,2200000.0
2005-04-01 12:30:00,7.064,7.1,6.932,6.962,1850000.0
2005-04-01 12:45:00,7.023,7.135,6.962,7.074,1650000.0
2005-04-01 13:00:00,6.983,7.097,6.957,6.981,2150000.0
2005-04-01 13:15:00,7.011,7.119,6.927,7.03,2900000.0
2005-04-01 13:30:00,7.09,7.09,6.948,7.075,1300000.0
2005-04-01 13:45:00,7.044,7.089,6.942,7.013,1750000.0
2005-04-01 14:00:00,7.05,7.089,6.92,7.017,1800000.0
2005-04-01 14:15:00,6.958,7.099,6.942,7.047,2100000.0
2005-04-01 14:30:00,7.071,7.096,6.977,7.054,1300000.0
2005-04-01 14:45:00,7.063,7.118,6.949,7.059,1600000.0
2005-04-01 15:00:00,7.008,7.117,6.935,7.054,1050000.0
2005-04-01 15:15:00,6.963,7.11,6.916,6.937,4400000.0
2005-04-01 15:30:00,7.025,7.128,6.924,7.078,6400000.0
2005-04-01 15:45:00,7.077,7.131,6.925,6.994,6650000.0
2005-04-01 16:00:00,7.04,7.089,6.896,6.974,7050000.0
2005-04-01 16:15:00,7.017,7.087,6.906,7.026,6700000.0
2005-04-01 16:30:00,6.934,7.097,6.897,6.952,6450000.0
2005-04-01 16:45:00,6.929,7.089,6.915,6.966,6150000.0
2005-04-01 17:00:00,7.042,7.073,6.826,6.966,6400000.0
2005-04-01 17:15:00,6.888,7.067,6.78,6.928,6550000.0
2005-04-01 17:30:00,6.779,7.003,6.771,6.933,6950000.0
2005-04-01 17:45:00,6.867,7.008,6.829,6.961,6350000.0
2005-04-01 18:00:00,6.843,6.989,6.789,6.904,6600000.0
2005-04-01 18:15:00,6.869,7.003,6.831,6.987,6750000.0
2005-04-01 18:30:00,6.943,7.011,6.835,6.922,4950000.0
2005-04-01 18:45:00,6.885,7.008,6.853,6.937,5850000.0
2005-04-01 19:00:00,6.918,7.007,6.823,6.96,6200000.0
2005-04-01 19:15:00,6.92,7.039,6.819,6.86,6650000.0
2005-04-01 19:30:00,6.983,7.003,6.823,6.894,5000000.0
2005-04-01 19:45:00,6.9,7.012,6.822,6.901,5400000.0
2005-04-01 20:00:00,6.945,7.002,6.822,6.909,5750000.0
2005-04-01 20:15:00,6.932,7.009,6.814,6.891,6300000.0
2005-04-01 20:30:00,6.947,6.968,6.802,6.883,1250000.0
2005-04-01 20:45:00,6.921,6.921,6.822,6.858,250000.0
2005-04-01 21:00:00,6.906,6.906,6.805,6.844,200000.0
2005-04-01 21:30:00,6.848,6.912,6.848,6.912,150000.0
2005-04-01 21:45:00,6.904,6.904,6.804,6.844,200000.0
2005-04-01 22:00:00,6.905,6.905,6.813,6.849,200000.0
2005-04-01 22:15:00,6.914,6.914,6.831,6.863,200000.0
2005-04-01 22:45:00,6.926,6.926,6.842,6.874,200000.0
2005-04-01 23:00:00,6.935,6.935,6.826,6.88,650000.0
2005-04-03 23:00:00,6.956,6.956,6.893,6.933,200000.0
2005-04-04 00:00:00,6.99,7.01,6.89,6.954,400000.0
2005-04-04 00:15:00,6.996,6.996,6.895,6.983,300000.0
2005-04-04 00:45:00,7.06,7.069,6.932,6.973,650000.0
2005-04-04 01:00:00,6.988,7.006,6.813,6.879,2200000.0
2005-04-04 01:15:00,6.884,6.975,6.809,6.929,1950000.0
2005-04-04 01:30:00,6.937,6.959,6.832,6.854,1050000.0
2005-04-04 01:45:00,6.945,6.975,6.781,6.975,1500000.0
2005-04-04 02:00:00,6.935,7.034,6.821,6.821,3350000.0
2005-04-04 02:15:00,6.898,6.978,6.821,6.821,3050000.0
2005-04-04 02:30:00,6.895,6.955,6.745,6.955,3150000.0
2005-04-04 02:45:00,6.919,6.996,6.821,6.864,3400000.0
2005-04-04 03:00:00,6.92,6.968,6.823,6.929,1450000.0
2005-04-04 03:15:00,6.925,6.989,6.833,6.925,1700000.0
2005-04-04 03:30:00,6.867,6.966,6.828,6.879,1950000.0
2005-04-04 03:45:00,6.95,6.97,6.8,6.91,3050000.0
2005-04-04 04:15:00,6.892,6.892,6.758,6.888,1100000.0
2005-04-04 04:30:00,6.887,6.906,6.807,6.906,450000.0
2005-04-04 04:45:00,6.816,6.907,6.794,6.833,400000.0
2005-04-04 05:00:00,6.961,6.984,6.815,6.885,1200000.0
2005-04-04 05:15:00,6.833,6.974,6.833,6.974,100000.0
2005-04-04 05:30:00,6.93,6.986,6.832,6.932,1000000.0
2005-04-04 05:45:00,6.925,6.99,6.833,6.936,1750000.0
2005-04-04 06:00:00,6.95,6.998,6.815,6.886,2600000.0
2005-04-04 06:15:00,6.863,6.968,6.777,6.915,2100000.0
2005-04-04 06:30:00,6.923,7.016,6.816,6.924,3550000.0
2005-04-04 06:45:00,6.955,6.973,6.828,6.869,1250000.0
2005-04-04 07:00:00,6.923,6.969,6.821,6.903,2600000.0
2005-04-04 07:15:00,6.863,6.978,6.792,6.855,2900000.0
2005-04-04 07:30:00,6.876,6.958,6.835,6.946,950000.0
2005-04-04 07:45:00,6.868,6.976,6.766,6.862,3950000.0
2005-04-04 08:00:00,6.936,6.959,6.79,6.822,5300000.0
2005-04-04 08:15:00,6.934,6.974,6.798,6.901,4300000.0
2005-04-04 08:30:00,6.904,6.932,6.773,6.914,2500000.0
2005-04-04 08:45:00,6.949,6.96,6.801,6.869,2500000.0
2005-04-04 09:00:00,6.809,6.96,6.778,6.938,3150000.0
2005-04-04 09:15:00,6.863,6.974,6.787,6.827,4250000.0
2005-04-04 09:30:00,6.894,6.958,6.794,6.873,4150000.0
2005-04-04 09:45:00,6.925,6.96,6.791,6.818,2800000.0
2005-04-04 10:00:00,6.907,6.976,6.796,6.83,3700000.0
2005-04-04 10:15:00,6.963,7.008,6.792,6.921,6150000.0
2005-04-04 10:30:00,6.924,6.964,6.819,6.926,1300000.0
2005-04-04 10:45:00,6.908,6.985,6.781,6.889,2450000.0
2005-04-04 11:00:00,6.883,6.994,6.819,6.923,4000000.0
2005-04-04 11:15:00,6.832,6.974,6.772,6.885,3500000.0
2005-04-04 11:30:00,6.939,6.964,6.809,6.868,2650000.0
2005-04-04 11:45:00,6.907,6.963,6.794,6.963,2000000.0
2005-04-04 12:00:00,6.935,6.992,6.789,6.846,4050000.0
2005-04-04 12:15:00,6.872,6.952,6.806,6.856,2350000.0
2005-04-04 12:30:00,6.791,6.93,6.755,6.797,4100000.0
2005-04-04 12:45:00,6.77,6.953,6.77,6.791,2850000.0
2005-04-04 13:00:00,6.784,6.955,6.784,6.928,2150000.0
2005-04-04 13:15:00,6.851,6.957,6.791,6.834,3150000.0
2005-04-04 13:30:00,6.793,6.951,6.793,6.951,1200000.0
2005-04-04 13:45:00,6.828,6.945,6.828,6.945,350000.0
2005-04-04 14:00:00,6.889,6.928,6.799,6.846,1200000.0
2005-04-04 14:15:00,6.91,6.97,6.781,6.908,4050000.0
2005-04-04 14:30:00,6.877,6.976,6.767,6.872,6400000.0
2005-04-04 14:45:00,6.94,6.964,6.785,6.935,4900000.0
2005-04-04 15:00:00,6.799,6.986,6.773,6.918,6700000.0
2005-04-04 15:15:00,6.797,6.97,6.786,6.911,6100000.0
2005-04-04 15:30:00,6.853,6.969,6.773,6.911,5200000.0
2005-04-04 15:45:00,6.933,6.978,6.76,6.841,6650000.0
2005-04-04 16:00:00,6.862,6.905,6.746,6.831,4200000.0
2005-04-04 16:15:00,6.916,6.946,6.746,6.793,6050000.0
2005-04-04 16:30:00,6.766,6.919,6.743,6.772,5550000.0
2005-04-04 16:45:00,6.775,6.954,6.734,6.826,6050000.0
2005-04-04 17:00:00,6.916,6.98,6.72,6.86,4650000.0
2005-04-04 17:15:00,6.77,6.932,6.711,6.907,5550000.0
2005-04-04 17:30:00,6.846,6.929,6.726,6.877,6450000.0
2005-04-04 17:45:00,6.836,6.98,6.755,6.91,4800000.0
2005-04-04 18:00:00,6.811,6.925,6.752,6.785,5000000.0
2005-04-04 18:15:00,6.918,6.953,6.764,6.881,4900000.0
2005-04-04 18:30:00,6.901,6.964,6.784,6.861,5650000.0
2005-04-04 18:45:00,6.853,6.962,6.76,6.876,7200000.0
2005-04-04 19:00:00,6.858,7.007,6.772,6.924,5600000.0
2005-04-04 19:15:00,6.873,6.984,6.811,6.916,6650000.0
2005-04-04 19:30:00,6.986,7.013,6.83,6.877,3400000.0
2005-04-04 19:45:00,6.835,6.917,6.822,6.822,400000.0
2005-04-04 20:00:00,6.926,7.026,6.83,6.993,1650000.0
2005-04-04 20:15:00,6.982,6.982,6.837,6.86,400000.0
2005-04-04 20:30:00,6.936,7.007,6.83,7.007,850000.0
2005-04-04 20:45:00,6.954,6.954,6.836,6.874,400000.0
2005-04-04 21:00:00,6.941,6.954,6.859,6.892,350000.0
2005-04-04 21:15:00,6.85,6.982,6.806,6.89,850000.0
2005-04-04 21:30:00,6.967,6.997,6.879,6.916,300000.0
2005-04-04 21:45:00,6.967,7.004,6.845,6.896,1500000.0
2005-04-04 22:00:00,6.887,7.027,6.887,6.942,1200000.0
2005-04-04 22:45:00,6.974,6.999,6.86,6.983,850000.0
2005-04-04 23:00:00,6.972,7.004,6.893,6.961,700000.0
2005-04-04 23:15:00,6.976,6.976,6.892,6.924,200000.0
2005-04-04 23:45:00,6.95,6.95,6.917,6.918,200000.0
2005-04-05 00:00:00,7.02,7.09,6.92,7.05,200000.0
2005-04-05 00:15:00,6.973,6.973,6.86,6.897,400000.0
2005-04-05 01:15:00,6.949,6.987,6.837,6.942,1100000.0
2005-04-05 01:30:00,6.996,7.013,6.853,6.892,1500000.0
2005-04-05 01:45:00,6.964,6.98,6.856,6.944,1600000.0
2005-04-05 02:00:00,6.993,7.03,6.85,6.944,3150000.0
2005-04-05 02:15:00,6.878,6.988,6.844,6.94,1200000.0
2005-04-05 02:30:00,6.871,6.948,6.792,6.929,750000.0
2005-04-05 02:45:00,6.916,6.932,6.815,6.892,600000.0
2005-04-05 03:00:00,6.971,6.971,6.828,6.911,800000.0
2005-04-05 03:30:00,6.9,6.954,6.855,6.947,450000.0
2005-04-05 03:45:00,6.899,6.975,6.828,6.874,600000.0
2005-04-05 04:00:00,6.928,7.011,6.853,6.894,950000.0
2005-04-05 04:30:00,6.952,6.989,6.825,6.928,1250000.0
2005-04-05 05:00:00,6.986,7.003,6.854,6.855,1150000.0
2005-04-05 05:15:00,6.86,7.005,6.828,6.828,1650000.0
2005-04-05 05:30:00,6.93,6.93,6.805,6.844,350000.0
2005-04-05 05:45:00,6.894,6.971,6.829,6.961,600000.0
2005-04-05 06:00:00,6.82,6.972,6.82,6.894,600000.0
2005-04-05 06:15:00,6.933,6.933,6.829,6.866,200000.0
2005-04-05 06:30:00,6.903,7.0,6.801,6.879,3200000.0
2005-04-05 07:00:00,6.923,6.967,6.826,6.865,800000.0
2005-04-05 07:15:00,6.93,6.947,6.844,6.871,950000.0
2005-04-05 07:30:00,6.964,6.97,6.794,6.822,3150000.0
2005-04-05 07:45:00,6.869,6.981,6.787,6.83,3500000.0
2005-04-05 08:00:00,6.827,7.002,6.748,6.868,2850000.0
2005-04-05 08:15:00,6.965,6.976,6.819,6.953,1950000.0
2005-04-05 08:30:00,6.933,6.958,6.796,6.891,2000000.0
2005-04-05 08:45:00,6.895,6.972,6.814,6.873,4650000.0
2005-04-05 09:00:00,6.893,6.983,6.767,6.82,3550000.0
2005-04-05 09:15:00,6.845,6.966,6.783,6.818,2550000.0
2005-04-05 09:30:00,6.832,6.98,6.793,6.876,2500000.0
2005-04-05 09:45:00,6.892,6.95,6.775,6.836,1650000.0
2005-04-05 10:00:00,6.89,6.96,6.781,6.879,4300000.0
2005-04-05 10:15:00,6.953,6.957,6.798,6.911,4300000.0
2005-04-05 10:30:00,6.794,6.932,6.794,6.899,1800000.0
2005-04-05 10:45:00,6.899,6.954,6.78,6.793,2550000.0
2005-04-05 11:00:00,6.942,6.971,6.762,6.929,2250000.0
2005-04-05 11:15:00,6.853,6.93,6.816,6.93,2300000.0
2005-04-05 11:30:00,6.901,6.935,6.778,6.901,2700000.0
2005-04-05 11:45:00,6.901,6.97,6.797,6.886,2000000.0
2005-04-05 12:00:00,6.935,6.958,6.798,6.826,2600000.0
2005-04-05 12:15:00,6.933,6.933,6.801,6.817,400000.0
2005-04-05 12:30:00,6.919,6.944,6.764,6.804,4200000.0
2005-04-05 12:45:00,6.844,6.977,6.776,6.823,2950000.0
2005-04-05 13:00:00,6.897,6.945,6.783,6.876,2350000.0
2005-04-05 13:15:00,6.848,6.946,6.765,6.826,1750000.0
2005-04-05 13:30:00,6.818,6.942,6.77,6.853,1300000.0
2005-04-05 13:45:00,6.84,6.933,6.797,6.933,1900000.0
2005-04-05 14:00:00,6.881,6.896,6.786,6.837,350000.0
2005-04-05 14:15:00,6.816,6.955,6.788,6.922,5300000.0
2005-04-05 14:30:00,6.882,7.019,6.748,6.94,6700000.0
2005-04-05 14:45:00,6.93,7.039,6.82,7.021,6550000.0
2005-04-05 15:00:00,6.899,7.05,6.848,6.968,6800000.0
2005-04-05 15:15:00,6.876,7.033,6.867,6.946,6100000.0
2005-04-05 15:30:00,6.978,7.074,6.884,7.035,5800000.0
2005-04-05 15:45:00,7.043,7.061,6.888,6.941,6300000.0
2005-04-05 16:00:00,6.874,7.055,6.866,6.929,6050000.0
2005-04-05 16:15:00,7.02,7.058,6.878,7.035,6750000.0
2005-04-05 16:30:00,6.942,7.052,6.864,6.878,5550000.0
2005-04-05 16:45:00,6.927,7.05,6.889,6.971,5250000.0
2005-04-05 17:00:00,7.058,7.086,6.867,6.934,5550000.0
2005-04-05 17:15:00,6.98,7.063,6.874,7.039,4950000.0
2005-04-05 17:30:00,6.915,7.072,6.871,7.003,6450000.0
2005-04-05 17:45:00,6.933,7.074,6.883,7.035,4800000.0
2005-04-05 18:00:00,6.914,7.059,6.882,7.011,5550000.0
2005-04-05 18:15:00,6.986,7.038,6.881,7.033,4550000.0
2005-04-05 18:30:00,6.996,7.05,6.879,6.949,5000000.0
2005-04-05 18:45:00,6.907,7.053,6.88,6.995,5200000.0
2005-04-05 19:00:00,6.965,7.041,6.846,6.995,4850000.0
2005-04-05 19:15:00,7.008,7.05,6.847,6.863,6600000.0
2005-04-05 19:30:00,7.001,7.02,6.851,6.909,3500000.0
2005-04-05 19:45:00,6.995,6.995,6.875,6.91,600000.0
2005-04-05 20:00:00,6.946,7.002,6.869,6.911,350000.0
2005-04-05 20:45:00,7.004,7.027,6.918,6.958,500000.0
2005-04-05 21:00:00,6.975,7.019,6.874,6.925,1050000.0
2005-04-05 21:15:00,6.897,7.003,6.89,6.969,350000.0
2005-04-05 21:30:00,6.983,6.984,6.865,6.963,500000.0
2005-04-05 21:45:00,6.978,6.978,6.899,6.933,200000.0
2005-04-06 00:00:00,7.04,7.15,6.92,7.033,1100000.0
2005-04-06 00:15:00,6.893,6.985,6.893,6.929,350000.0
2005-04-06 00:45:00,6.995,6.995,6.903,6.939,200000.0
2005-04-06 01:00:00,6.981,6.981,6.877,6.915,200000.0
2005-04-06 01:15:00,6.964,6.964,6.868,6.906,250000.0
2005-04-06 01:30:00,6.956,6.956,6.855,6.895,200000.0
2005-04-06 01:45:00,6.997,6.997,6.889,6.966,550000.0
2005-04-06 02:00:00,6.965,6.968,6.857,6.945,1400000.0
2005-04-06 02:15:00,6.961,7.012,6.851,6.989,1850000.0
2005-04-06 02:30:00,6.89,7.014,6.834,6.888,4250000.0
2005-04-06 02:45:00,6.957,6.957,6.862,6.894,350000.0
2005-04-06 03:00:00,6.99,7.028,6.868,6.912,950000.0
2005-04-06 03:15:00,6.871,6.959,6.871,6.959,400000.0
2005-04-06 03:30:00,6.865,7.007,6.858,6.918,1700000.0
2005-04-06 03:45:00,6.884,6.968,6.884,6.89,200000.0
2005-04-06 04:00:00,6.976,7.007,6.879,6.913,700000.0
2005-04-06 04:15:00,6.973,7.004,6.864,6.886,1000000.0
2005-04-06 04:30:00,6.925,7.024,6.865,7.0,4700000.0
2005-04-06 04:45:00,6.917,7.047,6.895,6.98,1950000.0
2005-04-06 05:15:00,6.968,7.039,6.851,7.024,950000.0
2005-04-06 05:30:00,6.975,6.984,6.871,6.871,1000000.0
2005-04-06 05:45:00,6.959,7.012,6.872,6.977,1200000.0
2005-04-06 06:00:00,6.993,7.041,6.841,6.974,2050000.0
2005-04-06 06:15:00,6.991,7.053,6.866,6.866,3250000.0
2005-04-06 06:30:00,6.98,7.012,6.875,6.879,1300000.0
2005-04-06 06:45:00,7.009,7.023,6.845,6.973,1550000.0
2005-04-06 07:00:00,6.879,7.027,6.867,6.969,2650000.0
2005-04-06 07:15:00,6.994,7.027,6.872,6.885,3200000.0
2005-04-06 07:30:00,6.978,7.021,6.923,6.965,800000.0
2005-04-06 07:45:00,6.925,7.044,6.893,6.994,2150000.0
2005-04-06 08:00:00,6.986,7.028,6.853,6.985,2850000.0
2005-04-06 08:15:00,6.92,7.026,6.89,6.99,2600000.0
2005-04-06 08:30:00,6.984,7.033,6.853,6.996,3000000.0
2005-04-06 08:45:00,7.031,7.077,6.89,6.975,2000000.0
2005-04-06 09:00:00,6.902,7.031,6.856,6.925,3000000.0
2005-04-06 09:15:00,6.919,7.06,6.87,7.038,2500000.0
2005-04-06 09:30:00,6.976,7.106,6.88,7.065,3600000.0
2005-04-06 09:45:00,6.943,7.106,6.907,7.102,3650000.0
2005-04-06 10:00:00,7.055,7.099,6.87,7.056,4950000.0
2005-04-06 10:15:00,7.071,7.115,6.917,7.058,6250000.0
2005-04-06 10:30:00,6.984,7.097,6.895,7.033,5250000.0
2005-04-06 10:45:00,7.021,7.107,6.917,7.002,6550000.0
2005-04-06 11:00:00,6.987,7.09,6.929,7.044,4450000.0
2005-04-06 11:15:00,6.978,7.114,6.935,7.026,4350000.0
2005-04-06 11:30:00,7.083,7.12,6.906,7.047,5400000.0
2005-04-06 11:45:00,6.957,7.08,6.904,6.992,5650000.0
2005-04-06 12:00:00,7.008,7.099,6.901,6.967,4400000.0
2005-04-06 12:15:00,6.995,7.118,6.927,6.961,2750000.0
2005-04-06 12:30:00,6.958,7.061,6.881,6.904,5600000.0
2005-04-06 12:45:00,6.96,7.072,6.866,6.913,5300000.0
2005-04-06 13:00:00,6.985,7.055,6.86,7.002,4900000.0
2005-04-06 13:15:00,7.01,7.031,6.888,6.939,900000.0
2005-04-06 13:30:00,6.886,7.05,6.858,6.991,3300000.0
2005-04-06 13:45:00,6.92,7.051,6.873,6.873,3400000.0
2005-04-06 14:00:00,6.967,7.043,6.84,6.909,3750000.0
2005-04-06 14:15:00,6.898,7.059,6.861,6.975,5700000.0
2005-04-06 14:30:00,6.949,7.072,6.852,7.034,6800000.0
2005-04-06 14:45:00,7.029,7.098,6.882,7.051,6550000.0
2005-04-06 15:00:00,6.932,7.17,6.915,7.059,6900000.0
2005-04-06 15:15:00,6.978,7.102,6.925,6.931,6450000.0
2005-04-06 15:30:00,7.036,7.103,6.923,7.078,5950000.0
2005-04-06 15:45:00,7.054,7.099,6.91,7.094,5000000.0
2005-04-06 16:00:00,7.068,7.13,6.894,6.956,6400000.0
2005-04-06 16:15:00,7.056,7.076,6.889,7.003,4900000.0
2005-04-06 16:30:00,6.932,7.07,6.873,6.888,4050000.0
2005-04-06 16:45:00,6.935,7.067,6.877,6.941,5100000.0
2005-04-06 17:00:00,7.04,7.093,6.876,7.005,6050000.0
2005-04-06 17:15:00,6.916,7.076,6.887,7.071,4800000.0
2005-04-06 17:30:00,7.03,7.128,6.9,7.026,5550000.0
2005-04-06 17:45:00,6.973,7.128,6.889,7.028,6100000.0
2005-04-06 18:00:00,7.045,7.133,6.921,7.067,6250000.0
2005-04-06 18:15:00,7.046,7.122,6.941,7.069,6050000.0
2005-04-06 18:30:00,7.046,7.103,6.927,7.003,5300000.0
2005-04-06 18:45:00,6.966,7.116,6.931,7.028,4650000.0
2005-04-06 19:00:00,7.003,7.089,6.899,7.033,5700000.0
2005-04-06 19:15:00,7.069,7.116,6.878,7.038,6450000.0
2005-04-06 19:30:00,7.071,7.092,6.918,6.987,3200000.0
2005-04-06 20:00:00,7.045,7.045,6.953,6.989,200000.0
2005-04-06 20:30:00,7.068,7.068,6.94,7.004,1100000.0
2005-04-06 20:45:00,7.044,7.048,6.939,7.001,900000.0
2005-04-06 21:00:00,7.053,7.054,6.939,6.993,1000000.0
2005-04-06 21:15:00,7.01,7.103,6.922,7.017,1450000.0
2005-04-06 21:30:00,6.971,7.088,6.931,6.969,1050000.0
2005-04-06 21:45:00,7.02,7.034,6.921,6.983,550000.0
2005-04-06 22:00:00,7.033,7.077,6.913,6.953,2000000.0
2005-04-06 22:15:00,6.999,7.054,6.921,6.959,1400000.0
2005-04-06 22:30:00,7.011,7.063,6.94,7.018,1300000.0
2005-04-06 22:45:00,6.996,7.078,6.89,7.0,1150000.0
2005-04-06 23:00:00,7.037,7.037,6.953,6.985,200000.0
2005-04-06 23:15:00,7.047,7.047,6.962,6.995,200000.0
2005-04-06 23:45:00,7.055,7.055,6.963,6.999,200000.0
2005-04-07 00:00:00,6.994,7.053,6.937,6.942,600000.0
2005-04-07 01:00:00,6.935,7.064,6.935,7.043,450000.0
2005-04-07 01:15:00,7.058,7.058,6.917,6.955,450000.0
2005-04-07 01:30:00,7.02,7.087,6.956,6.956,350000.0
2005-04-07 01:45:00,7.035,7.035,6.956,7.02,300000.0
2005-04-07 02:00:00,6.952,7.101,6.913,7.016,5700000.0
2005-04-07 02:15:00,6.977,7.107,6.924,7.003,3600000.0
2005-04-07 02:30:00,6.924,7.088,6.897,7.043,4900000.0
2005-04-07 02:45:00,6.954,7.072,6.868,6.969,2350000.0
2005-04-07 03:00:00,7.069,7.073,6.913,7.022,3100000.0
2005-04-07 03:15:00,6.961,7.103,6.909,7.017,3750000.0
2005-04-07 03:30:00,7.069,7.074,6.903,6.971,3900000.0
2005-04-07 03:45:00,6.965,7.097,6.915,7.037,4450000.0
2005-04-07 04:00:00,7.015,7.105,6.928,6.983,3500000.0
2005-04-07 04:15:00,7.049,7.106,6.908,6.979,4550000.0
2005-04-07 04:30:00,7.027,7.081,6.916,6.979,2850000.0
2005-04-07 04:45:00,7.054,7.096,6.939,6.956,2150000.0
2005-04-07 05:00:00,6.993,7.076,6.903,7.056,2550000.0
2005-04-07 05:15:00,7.017,7.078,6.948,6.987,450000.0
2005-04-07 05:45:00,6.993,7.071,6.975,7.056,450000.0
2005-04-07 06:00:00,6.967,7.008,6.917,6.917,250000.0
2005-04-07 07:45:00,6.966,7.116,6.932,6.989,1950000.0
2005-04-07 08:00:00,7.079,7.118,6.941,7.041,3950000.0
2005-04-07 08:15:00,7.085,7.098,6.93,7.037,6150000.0
2005-04-07 08:30:00,7.049,7.108,6.941,7.075,6100000.0
2005-04-07 08:45:00,7.074,7.124,6.934,7.065,5650000.0
2005-04-07 09:00:00,7.063,7.133,6.952,7.008,4900000.0
2005-04-07 09:15:00,7.021,7.136,6.967,6.975,3350000.0
2005-04-07 09:30:00,7.059,7.159,6.939,6.997,4200000.0
2005-04-07 09:45:00,7.005,7.146,6.955,7.136,5800000.0
2005-04-07 10:00:00,6.988,7.135,6.968,7.072,2700000.0
2005-04-07 10:15:00,7.0,7.115,6.928,7.048,6050000.0
2005-04-07 10:30:00,6.999,7.109,6.927,7.045,7250000.0
2005-04-07 10:45:00,7.053,7.13,6.942,6.949,5850000.0
2005-04-07 11:00:00,7.091,7.113,6.961,7.113,1300000.0
2005-04-07 11:15:00,7.096,7.106,6.859,7.007,3550000.0
2005-04-07 11:30:00,7.083,7.083,6.919,7.023,3000000.0
2005-04-07 11:45:00,6.973,7.1,6.882,7.006,3500000.0
2005-04-07 12:00:00,7.067,7.098,6.946,6.957,2900000.0
2005-04-07 12:15:00,7.002,7.104,6.94,7.051,4800000.0
2005-04-07 12:30:00,6.979,7.123,6.936,6.976,4800000.0
2005-04-07 12:45:00,7.013,7.111,6.933,7.056,2550000.0
2005-04-07 13:00:00,6.942,7.13,6.913,7.062,2600000.0
2005-04-07 13:15:00,7.05,7.097,6.933,7.077,750000.0
2005-04-07 13:30:00,7.085,7.105,6.959,7.063,3300000.0
2005-04-07 13:45:00,7.094,7.154,6.956,7.048,2600000.0
2005-04-07 14:00:00,7.049,7.117,6.945,6.999,3100000.0
2005-04-07 14:15:00,6.991,7.111,6.934,7.033,4400000.0
2005-04-07 14:30:00,7.001,7.124,6.906,7.064,6700000.0
2005-04-07 14:45:00,7.044,7.152,6.955,7.117,6550000.0
2005-04-07 15:00:00,7.001,7.144,6.949,7.065,6350000.0
2005-04-07 15:15:00,6.977,7.13,6.973,7.035,5350000.0
2005-04-07 15:30:00,7.086,7.165,6.968,7.095,5750000.0
2005-04-07 15:45:00,7.103,7.15,6.944,7.028,6650000.0
2005-04-07 16:00:00,7.084,7.156,6.929,7.009,6950000.0
2005-04-07 16:15:00,7.088,7.15,6.922,7.05,5900000.0
2005-04-07 16:30:00,7.007,7.135,6.937,6.966,5550000.0
2005-04-07 16:45:00,6.958,7.115,6.941,6.997,6450000.0
2005-04-07 17:00:00,7.09,7.114,6.924,7.033,6100000.0
2005-04-07 17:15:00,6.962,7.174,6.937,7.075,6400000.0
2005-04-07 17:30:00,6.954,7.13,6.905,7.058,6750000.0
2005-04-07 17:45:00,6.992,7.094,6.947,7.071,3750000.0
2005-04-07 18:00:00,6.98,7.127,6.926,7.099,4800000.0
2005-04-07 18:15:00,7.063,7.112,6.89,7.081,5800000.0
2005-04-07 18:30:00,7.044,7.107,6.925,7.0,5500000.0
2005-04-07 18:45:00,6.958,7.083,6.906,6.996,5900000.0
2005-04-07 19:00:00,6.975,7.05,6.887,7.029,5800000.0
2005-04-07 19:15:00,6.955,7.081,6.849,6.926,7250000.0
2005-04-07 19:30:00,7.048,7.048,6.872,6.978,2550000.0
2005-04-07 19:45:00,6.993,6.993,6.892,6.933,200000.0
2005-04-07 20:00:00,6.958,7.065,6.874,7.005,3050000.0
2005-04-07 20:15:00,6.972,7.033,6.85,6.979,3100000.0
2005-04-07 20:30:00,6.91,7.018,6.886,6.917,500000.0
2005-04-07 20:45:00,6.868,7.034,6.868,6.97,2450000.0
2005-04-07 21:00:00,6.921,7.058,6.867,6.934,2550000.0
2005-04-07 21:30:00,6.998,7.076,6.854,6.986,2100000.0
2005-04-07 21:45:00,6.994,6.994,6.911,6.943,200000.0
2005-04-07 22:00:00,6.958,7.015,6.893,6.893,350000.0
2005-04-07 23:30:00,6.973,6.973,6.873,6.913,200000.0
2005-04-08 00:00:00,7.02,7.18,6.873,6.924,800000.0
2005-04-08 00:30:00,6.967,6.967,6.866,6.905,200000.0
2005-04-08 00:45:00,6.974,6.975,6.883,6.919,400000.0
2005-04-08 01:15:00,7.017,7.017,6.91,6.96,400000.0
2005-04-08 02:00:00,6.969,7.011,6.822,6.955,3200000.0
2005-04-08 02:15:00,6.906,7.008,6.843,6.947,1600000.0
2005-04-08 02:30:00,6.944,7.064,6.859,6.988,1750000.0
2005-04-08 02:45:00,6.914,6.994,6.807,6.943,1600000.0
2005-04-08 03:00:00,6.945,6.992,6.843,6.953,850000.0
2005-04-08 03:30:00,6.907,7.03,6.87,6.938,2750000.0
2005-04-08 03:45:00,6.898,7.01,6.824,6.863,6850000.0
2005-04-08 04:00:00,6.926,7.02,6.827,6.946,4200000.0
2005-04-08 04:15:00,6.932,6.977,6.85,6.877,1250000.0
2005-04-08 04:30:00,6.876,7.029,6.861,6.874,2450000.0
2005-04-08 04:45:00,6.909,7.025,6.855,6.992,3050000.0
2005-04-08 05:00:00,6.901,7.022,6.82,6.99,3050000.0
2005-04-08 05:15:00,6.96,6.997,6.853,6.953,1450000.0
2005-04-08 05:30:00,6.954,7.028,6.847,6.958,6100000.0
2005-04-08 05:45:00,6.85,7.001,6.839,6.968,3200000.0
2005-04-08 06:00:00,6.954,7.006,6.818,6.848,7250000.0
2005-04-08 06:15:00,6.93,7.036,6.842,6.923,4650000.0
2005-04-08 06:30:00,6.835,7.019,6.794,6.924,6200000.0
2005-04-08 06:45:00,6.98,6.982,6.844,6.962,2150000.0
2005-04-08 07:00:00,6.927,6.994,6.867,6.955,1650000.0
2005-04-08 07:15:00,6.918,7.046,6.858,6.976,4850000.0
2005-04-08 07:30:00,6.977,7.004,6.837,6.957,5300000.0
2005-04-08 07:45:00,6.911,7.021,6.835,6.902,6050000.0
2005-04-08 08:00:00,6.874,7.014,6.818,6.954,6050000.0
2005-04-08 08:15:00,6.877,7.007,6.842,6.961,3400000.0
2005-04-08 08:30:00,6.884,7.004,6.847,6.956,2750000.0
2005-04-08 08:45:00,6.963,7.015,6.84,6.954,4750000.0
2005-04-08 09:00:00,6.942,7.023,6.856,6.998,3650000.0
2005-04-08 09:15:00,6.92,7.019,6.848,6.955,2250000.0
2005-04-08 09:30:00,6.928,7.038,6.839,6.898,4750000.0
2005-04-08 09:45:00,6.869,7.003,6.855,6.968,1250000.0
2005-04-08 10:00:00,6.959,7.007,6.804,6.956,3450000.0
2005-04-08 10:15:00,6.989,7.059,6.823,6.913,4100000.0
2005-04-08 10:30:00,6.937,7.063,6.83,6.979,6050000.0
2005-04-08 10:45:00,6.95,7.012,6.858,7.006,2550000.0
2005-04-08 11:00:00,6.94,7.016,6.842,7.016,1700000.0
2005-04-08 11:15:00,6.908,7.036,6.85,6.962,3650000.0
2005-04-08 11:30:00,6.873,7.019,6.867,6.983,1500000.0
2005-04-08 11:45:00,6.981,7.022,6.866,6.95,1900000.0
2005-04-08 12:00:00,6.996,7.025,6.861,6.881,1850000.0
2005-04-08 12:15:00,6.918,7.024,6.844,6.888,2300000.0
2005-04-08 12:30:00,6.919,7.061,6.848,6.908,3500000.0
2005-04-08 13:00:00,6.913,7.025,6.845,6.99,2250000.0
2005-04-08 13:15:00,6.947,7.033,6.83,6.966,5000000.0
2005-04-08 13:30:00,6.831,7.02,6.831,6.915,2250000.0
2005-04-08 13:45:00,6.915,7.032,6.84,7.001,3450000.0
2005-04-08 14:00:00,6.96,7.043,6.859,7.001,2000000.0
2005-04-08 14:15:00,6.901,7.016,6.848,6.981,3900000.0
2005-04-08 14:30:00,6.945,7.069,6.831,6.958,6700000.0
2005-04-08 14:45:00,6.964,7.037,6.868,7.026,5850000.0
2005-04-08 15:00:00,6.896,7.048,6.867,7.029,6200000.0
2005-04-08 15:15:00,6.938,7.064,6.906,7.046,5000000.0
2005-04-08 15:30:00,7.011,7.088,6.878,7.008,5600000.0
2005-04-08 15:45:00,7.02,7.04,6.868,6.951,4700000.0
2005-04-08 16:00:00,7.02,7.065,6.884,6.962,6450000.0
2005-04-08 16:15:00,7.049,7.066,6.891,7.04,4250000.0
2005-04-08 16:30:00,7.029,7.049,6.868,6.904,6700000.0
2005-04-08 16:45:00,6.898,7.091,6.857,6.966,6350000.0
2005-04-08 17:00:00,7.048,7.133,6.887,7.041,6450000.0
2005-04-08 17:15:00,6.958,7.153,6.93,7.072,5500000.0
2005-04-08 17:30:00,6.953,7.13,6.922,7.053,6800000.0
2005-04-08 17:45:00,6.997,7.18,6.936,7.101,6500000.0
2005-04-08 18:00:00,6.979,7.138,6.93,7.029,5650000.0
2005-04-08 18:15:00,7.004,7.125,6.93,7.048,4900000.0
2005-04-08 18:30:00,7.042,7.087,6.917,6.991,5950000.0
2005-04-08 18:45:00,6.954,7.106,6.907,7.021,4550000.0
2005-04-08 19:00:00,6.998,7.143,6.933,7.078,6250000.0
2005-04-08 19:15:00,7.035,7.144,6.947,7.073,6400000.0
2005-04-08 19:30:00,7.077,7.104,6.976,7.044,650000.0
2005-04-08 20:00:00,7.085,7.085,6.993,7.029,200000.0
2005-04-08 20:30:00,7.095,7.095,6.972,7.019,500000.0
2005-04-08 21:00:00,7.076,7.076,6.975,7.014,200000.0
2005-04-08 21:30:00,7.075,7.075,6.983,7.019,200000.0
2005-04-08 21:45:00,7.076,7.113,7.002,7.106,350000.0
2005-04-08 22:00:00,7.079,7.079,6.973,7.009,650000.0
2005-04-08 22:15:00,6.96,7.066,6.96,7.005,650000.0
2005-04-10 23:30:00,7.018,7.093,7.014,7.093,400000.0
2005-04-11 00:00:00,7.14,7.29,7.057,7.067,200000.0
2005-04-11 00:30:00,7.06,7.08,6.933,6.974,1050000.0
2005-04-11 01:00:00,7.085,7.088,6.939,7.01,900000.0
2005-04-11 01:15:00,7.051,7.097,6.948,7.057,700000.0
2005-04-11 01:30:00,7.039,7.114,6.966,7.114,650000.0
2005-04-11 02:00:00,7.072,7.132,6.961,7.094,1850000.0
2005-04-11 02:15:00,7.115,7.119,6.938,7.025,2400000.0
2005-04-11 02:30:00,7.03,7.142,6.963,7.048,2300000.0
2005-04-11 02:45:00,7.134,7.147,6.95,7.02,2400000.0
2005-04-11 03:00:00,7.095,7.131,6.975,7.096,1500000.0
2005-04-11 03:15:00,7.01,7.161,6.993,7.016,4050000.0
2005-04-11 03:30:00,7.026,7.15,6.978,7.034,3150000.0
2005-04-11 03:45:00,7.054,7.107,6.946,7.003,2600000.0
2005-04-11 04:00:00,7.075,7.105,6.978,6.994,1150000.0
2005-04-11 04:15:00,7.026,7.142,6.978,6.986,3450000.0
2005-04-11 04:30:00,7.039,7.124,6.968,7.052,1800000.0
2005-04-11 04:45:00,7.102,7.107,6.995,7.107,1650000.0
2005-04-11 05:00:00,7.034,7.11,6.941,7.102,1300000.0
2005-04-11 05:15:00,7.108,7.142,7.008,7.024,1600000.0
2005-04-11 05:30:00,7.146,7.153,6.992,7.073,1750000.0
2005-04-11 05:45:00,7.085,7.164,6.98,7.016,2300000.0
2005-04-11 06:00:00,7.079,7.143,6.965,7.034,3300000.0
2005-04-11 06:15:00,7.086,7.133,6.975,7.133,800000.0
2005-04-11 06:30:00,7.033,7.126,6.971,7.061,2700000.0
2005-04-11 06:45:00,7.122,7.128,6.964,7.073,4150000.0
2005-04-11 07:00:00,6.968,7.148,6.958,7.119,1950000.0
2005-04-11 07:15:00,7.11,7.129,6.95,7.043,3400000.0
2005-04-11 07:30:00,7.076,7.157,6.958,7.056,3450000.0
2005-04-11 07:45:00,7.081,7.125,6.939,7.037,4800000.0
2005-04-11 08:00:00,7.092,7.18,6.966,7.084,4850000.0
2005-04-11 08:15:00,7.038,7.165,6.976,7.091,4500000.0
2005-04-11 08:30:00,7.073,7.16,6.951,7.076,4750000.0
2005-04-11 08:45:00,7.091,7.142,6.965,7.088,3300000.0
2005-04-11 09:00:00,7.097,7.192,6.976,7.112,5850000.0
2005-04-11 09:15:00,7.042,7.184,6.984,7.151,4800000.0
2005-04-11 09:30:00,7.12,7.192,7.006,7.07,3000000.0
2005-04-11 09:45:00,7.003,7.183,6.969,7.123,2900000.0
2005-04-11 10:00:00,7.111,7.189,6.956,7.054,4900000.0
2005-04-11 10:15:00,7.01,7.154,6.99,7.117,4600000.0
2005-04-11 10:30:00,7.015,7.148,6.959,7.103,4100000.0
2005-04-11 10:45:00,7.1,7.141,6.99,7.008,1400000.0
2005-04-11 11:00:00,7.054,7.158,7.009,7.143,1900000.0
2005-04-11 11:15:00,7.038,7.153,7.029,7.13,900000.0
2005-04-11 11:30:00,7.143,7.162,6.999,7.126,2900000.0
2005-04-11 11:45:00,7.112,7.192,6.996,7.092,2650000.0
2005-04-11 12:00:00,7.142,7.183,7.023,7.136,2900000.0
2005-04-11 12:15:00,7.097,7.159,7.006,7.061,2150000.0
2005-04-11 12:30:00,7.121,7.155,7.015,7.114,450000.0
2005-04-11 12:45:00,7.054,7.156,7.015,7.131,1000000.0
2005-04-11 13:00:00,7.027,7.228,6.987,7.144,4950000.0
2005-04-11 13:15:00,7.176,7.233,7.039,7.122,4600000.0
2005-04-11 13:30:00,7.226,7.254,7.044,7.164,3100000.0
2005-04-11 13:45:00,7.173,7.21,7.067,7.198,1500000.0
2005-04-11 14:00:00,7.167,7.236,7.078,7.196,2700000.0
2005-04-11 14:15:00,7.069,7.226,7.058,7.183,3500000.0
2005-04-11 14:30:00,7.135,7.284,7.058,7.192,6750000.0
2005-04-11 14:45:00,7.207,7.256,7.088,7.24,4800000.0
2005-04-11 15:00:00,7.131,7.262,7.1,7.159,4300000.0
2005-04-11 15:15:00,7.18,7.243,7.098,7.198,4300000.0
2005-04-11 15:30:00,7.177,7.245,7.076,7.211,4400000.0
2005-04-11 15:45:00,7.223,7.236,7.07,7.148,4400000.0
2005-04-11 16:00:00,7.199,7.309,7.069,7.234,4600000.0
2005-04-11 16:15:00,7.14,7.231,7.066,7.231,3250000.0
2005-04-11 16:30:00,7.214,7.257,7.029,7.113,3050000.0
2005-04-11 16:45:00,7.11,7.249,7.067,7.115,1950000.0
2005-04-11 17:00:00,7.124,7.221,7.023,7.144,3150000.0
2005-04-11 17:15:00,7.102,7.243,7.048,7.222,5900000.0
2005-04-11 17:30:00,7.086,7.264,7.071,7.207,4100000.0
2005-04-11 17:45:00,7.114,7.264,7.072,7.158,4250000.0
2005-04-11 18:00:00,7.097,7.244,7.063,7.216,3600000.0
2005-04-11 18:15:00,7.131,7.262,7.09,7.231,5300000.0
2005-04-11 18:30:00,7.204,7.26,7.1,7.135,4250000.0
2005-04-11 18:45:00,7.128,7.268,7.086,7.183,5700000.0
2005-04-11 19:00:00,7.164,7.258,7.071,7.196,5400000.0
2005-04-11 19:15:00,7.095,7.227,7.079,7.119,2450000.0
2005-04-11 19:30:00,7.196,7.196,7.035,7.072,1200000.0
2005-04-11 20:00:00,7.164,7.264,7.075,7.115,1600000.0
2005-04-11 20:15:00,7.185,7.194,7.033,7.086,550000.0
2005-04-11 20:30:00,7.182,7.182,7.096,7.132,300000.0
2005-04-11 20:45:00,7.136,7.179,7.082,7.179,300000.0
2005-04-11 21:00:00,7.165,7.165,7.065,7.104,200000.0
2005-04-11 21:15:00,7.201,7.205,7.075,7.075,150000.0
2005-04-11 21:30:00,7.187,7.187,7.103,7.135,200000.0
2005-04-11 22:30:00,7.171,7.171,7.054,7.093,400000.0
2005-04-11 23:00:00,7.079,7.207,7.054,7.115,1250000.0
2005-04-11 23:15:00,7.162,7.188,7.097,7.131,450000.0
2005-04-11 23:30:00,7.13,7.199,7.12,7.199,400000.0
2005-04-12 00:00:00,7.23,7.31,7.07,7.124,400000.0
2005-04-12 01:00:00,7.115,7.171,7.014,7.071,900000.0
2005-04-12 01:45:00,7.107,7.107,7.028,7.062,200000.0
2005-04-12 02:00:00,7.123,7.25,7.062,7.192,3450000.0
2005-04-12 02:15:00,7.183,7.258,7.074,7.143,3600000.0
2005-04-12 02:30:00,7.127,7.209,7.076,7.208,1850000.0
2005-04-12 02:45:00,7.175,7.215,7.083,7.179,2550000.0
2005-04-12 03:00:00,7.207,7.251,7.054,7.181,4700000.0
2005-04-12 03:15:00,7.188,7.229,7.044,7.174,3350000.0
2005-04-12 03:30:00,7.186,7.252,7.052,7.103,6500000.0
2005-04-12 03:45:00,7.167,7.242,7.064,7.164,3850000.0
2005-04-12 04:00:00,7.19,7.237,7.077,7.185,2100000.0
2005-04-12 04:15:00,7.171,7.283,7.016,7.139,3200000.0
2005-04-12 04:30:00,7.195,7.206,7.073,7.149,1150000.0
2005-04-12 04:45:00,7.206,7.212,7.092,7.191,1400000.0
2005-04-12 05:00:00,7.133,7.238,7.081,7.139,1500000.0
2005-04-12 05:15:00,7.183,7.211,7.061,7.143,2050000.0
2005-04-12 05:30:00,7.206,7.234,7.054,7.152,2700000.0
2005-04-12 05:45:00,7.197,7.248,7.073,7.134,2550000.0
2005-04-12 06:00:00,7.175,7.252,7.067,7.121,4050000.0
2005-04-12 06:15:00,7.209,7.234,7.076,7.209,1850000.0
2005-04-12 06:30:00,7.162,7.205,7.076,7.125,1250000.0
2005-04-12 06:45:00,7.198,7.215,7.033,7.122,1800000.0
2005-04-12 07:00:00,7.168,7.257,7.08,7.08,1650000.0
2005-04-12 07:15:00,7.125,7.216,7.073,7.124,2200000.0
2005-04-12 07:30:00,7.163,7.232,7.066,7.138,2900000.0
2005-04-12 07:45:00,7.101,7.208,7.062,7.113,4350000.0
2005-04-12 08:00:00,7.138,7.251,7.057,7.091,4950000.0
2005-04-12 08:15:00,7.107,7.259,7.06,7.196,5750000.0
2005-04-12 08:30:00,7.193,7.278,7.088,7.195,5850000.0
2005-04-12 08:45:00,7.21,7.271,7.073,7.183,5950000.0
2005-04-12 09:00:00,7.166,7.256,7.062,7.208,4900000.0
2005-04-12 09:15:00,7.148,7.249,7.057,7.181,4700000.0
2005-04-12 09:30:00,7.123,7.306,7.077,7.135,4050000.0
2005-04-12 09:45:00,7.08,7.239,7.066,7.199,3400000.0
2005-04-12 10:00:00,7.098,7.267,7.049,7.206,2000000.0
2005-04-12 10:15:00,7.233,7.264,7.081,7.194,3900000.0
2005-04-12 10:30:00,7.138,7.236,7.049,7.189,4350000.0
2005-04-12 10:45:00,7.188,7.235,7.036,7.174,4850000.0
2005-04-12 11:00:00,7.077,7.266,7.062,7.2,3200000.0
2005-04-12 11:15:00,7.115,7.241,7.093,7.228,950000.0
2005-04-12 11:30:00,7.215,7.264,7.061,7.206,3100000.0
2005-04-12 11:45:00,7.169,7.246,7.045,7.144,2700000.0
2005-04-12 12:00:00,7.188,7.259,7.041,7.09,2300000.0
2005-04-12 12:15:00,7.121,7.222,7.038,7.184,900000.0
2005-04-12 12:30:00,7.091,7.223,7.091,7.217,1600000.0
2005-04-12 13:00:00,7.147,7.261,7.054,7.211,3600000.0
2005-04-12 13:15:00,7.078,7.25,7.069,7.184,3750000.0
2005-04-12 13:30:00,7.079,7.241,7.067,7.207,1700000.0
2005-04-12 13:45:00,7.118,7.242,7.066,7.088,2350000.0
2005-04-12 14:00:00,7.119,7.247,7.108,7.153,1100000.0
2005-04-12 14:15:00,7.091,7.262,7.051,7.214,4000000.0
2005-04-12 14:30:00,7.189,7.268,7.058,7.188,6950000.0
2005-04-12 14:45:00,7.173,7.233,7.024,7.197,6550000.0
2005-04-12 15:00:00,7.057,7.228,7.028,7.079,6800000.0
2005-04-12 15:15:00,7.05,7.191,7.029,7.157,6500000.0
2005-04-12 15:30:00,7.122,7.188,7.004,7.169,6300000.0
2005-04-12 15:45:00,7.172,7.213,6.992,7.108,6650000.0
2005-04-12 16:00:00,7.135,7.181,6.985,7.077,6600000.0
2005-04-12 16:15:00,7.148,7.187,6.988,7.142,5800000.0
2005-04-12 16:30:00,7.044,7.179,7.007,7.027,6200000.0
2005-04-12 16:45:00,7.031,7.2,7.013,7.105,5700000.0
2005-04-12 17:00:00,7.085,7.217,6.975,7.132,5700000.0
2005-04-12 17:15:00,7.041,7.194,7.006,7.176,5800000.0
2005-04-12 17:30:00,7.035,7.215,7.005,7.103,5050000.0
2005-04-12 17:45:00,7.028,7.125,6.918,7.101,6300000.0
2005-04-12 18:00:00,6.992,7.115,6.931,7.063,6500000.0
2005-04-12 18:15:00,7.07,7.142,6.944,7.122,6250000.0
2005-04-12 18:30:00,7.104,7.18,6.98,7.02,6400000.0
2005-04-12 18:45:00,7.099,7.168,6.952,7.083,6900000.0
2005-04-12 19:00:00,7.071,7.185,6.982,7.134,6750000.0
2005-04-12 19:15:00,7.052,7.144,6.96,7.012,6550000.0
2005-04-12 19:30:00,7.113,7.154,6.955,7.035,2450000.0
2005-04-12 19:45:00,7.076,7.076,6.975,7.015,200000.0
2005-04-12 20:00:00,7.075,7.087,6.973,7.009,600000.0
2005-04-12 20:15:00,7.074,7.074,6.991,7.023,200000.0
2005-04-12 20:30:00,7.087,7.087,7.007,7.042,200000.0
2005-04-12 20:45:00,7.098,7.134,6.992,7.048,2550000.0
2005-04-12 21:00:00,7.107,7.144,7.004,7.031,1250000.0
2005-04-12 21:15:00,7.105,7.165,7.0,7.08,450000.0
2005-04-12 21:30:00,7.097,7.121,6.996,7.023,350000.0
2005-04-12 21:45:00,7.087,7.155,7.029,7.029,550000.0
2005-04-12 22:00:00,7.105,7.113,7.026,7.113,600000.0
2005-04-12 22:15:00,7.099,7.099,6.972,7.021,500000.0
2005-04-12 22:45:00,7.014,7.125,6.98,7.109,550000.0
2005-04-12 23:00:00,7.005,7.125,6.996,7.056,500000.0
2005-04-12 23:15:00,7.086,7.147,7.081,7.136,350000.0
2005-04-12 23:30:00,7.113,7.113,7.03,7.063,200000.0
2005-04-12 23:45:00,7.097,7.103,7.003,7.043,300000.0
2005-04-13 00:00:00,7.062,7.122,7.051,7.051,300000.0
2005-04-13 00:15:00,7.087,7.165,7.034,7.146,650000.0
2005-04-13 00:30:00,7.03,7.152,6.972,7.069,2100000.0
2005-04-13 01:45:00,7.116,7.116,6.969,7.069,400000.0
2005-04-13 02:00:00,6.992,7.157,6.992,7.067,4150000.0
2005-04-13 02:15:00,7.126,7.194,7.0,7.093,2000000.0
2005-04-13 02:30:00,7.017,7.153,7.005,7.151,1600000.0
2005-04-13 02:45:00,7.123,7.141,6.993,7.117,1650000.0
2005-04-13 03:00:00,7.141,7.167,7.004,7.054,2250000.0
2005-04-13 03:15:00,7.127,7.182,6.988,7.085,1750000.0
2005-04-13 03:30:00,7.029,7.154,6.968,7.064,3000000.0
2005-04-13 03:45:00,7.014,7.181,6.984,7.081,4300000.0
2005-04-13 04:00:00,7.132,7.145,6.989,6.995,2550000.0
2005-04-13 04:15:00,7.095,7.12,6.982,7.038,1500000.0
2005-04-13 04:30:00,7.005,7.135,6.974,7.007,3200000.0
2005-04-13 04:45:00,7.042,7.134,7.003,7.085,1050000.0
2005-04-13 05:00:00,7.039,7.151,6.941,7.087,1750000.0
2005-04-13 05:15:00,7.088,7.107,6.981,7.026,1250000.0
2005-04-13 05:30:00,7.088,7.154,6.992,7.106,1950000.0
2005-04-13 05:45:00,7.081,7.145,7.016,7.096,1450000.0
2005-04-13 06:00:00,7.114,7.144,7.003,7.141,1700000.0
2005-04-13 06:15:00,7.108,7.165,6.991,7.106,2800000.0
2005-04-13 06:30:00,7.097,7.171,6.982,7.039,1350000.0
2005-04-13 06:45:00,7.027,7.158,7.027,7.147,1050000.0
2005-04-13 07:00:00,7.061,7.177,6.998,7.121,4800000.0
2005-04-13 07:15:00,7.056,7.157,7.002,7.149,3900000.0
2005-04-13 07:30:00,7.135,7.167,6.997,7.141,4800000.0
2005-04-13 07:45:00,7.111,7.191,6.98,7.008,4750000.0
2005-04-13 08:00:00,7.11,7.185,6.97,7.053,4300000.0
2005-04-13 08:15:00,7.037,7.177,6.98,7.09,5750000.0
2005-04-13 08:30:00,7.036,7.138,6.969,7.023,4050000.0
2005-04-13 08:45:00,7.101,7.165,6.968,7.088,4800000.0
2005-04-13 09:00:00,7.09,7.207,6.991,7.067,4200000.0
2005-04-13 09:15:00,7.157,7.193,6.978,7.12,4700000.0
2005-04-13 09:30:00,7.048,7.177,7.012,7.085,4400000.0
2005-04-13 09:45:00,7.062,7.18,6.987,7.152,3900000.0
2005-04-13 10:00:00,7.136,7.212,6.995,7.049,6000000.0
2005-04-13 10:15:00,7.032,7.221,6.998,7.159,3200000.0
2005-04-13 10:30:00,7.034,7.186,6.955,7.136,3100000.0
2005-04-13 10:45:00,7.133,7.172,6.965,6.999,6000000.0
2005-04-13 11:00:00,7.007,7.164,6.977,7.132,3150000.0
2005-04-13 11:15:00,7.148,7.159,6.99,7.095,2900000.0
2005-04-13 11:30:00,7.11,7.156,6.987,7.092,5050000.0
2005-04-13 11:45:00,7.103,7.175,6.969,7.075,3400000.0
2005-04-13 12:00:00,7.05,7.213,7.034,7.175,2150000.0
2005-04-13 12:15:00,7.125,7.161,6.984,7.051,5250000.0
2005-04-13 12:30:00,7.096,7.158,6.98,7.134,2900000.0
2005-04-13 12:45:00,6.997,7.181,6.983,7.106,3200000.0
2005-04-13 13:00:00,7.014,7.172,6.963,7.133,4900000.0
2005-04-13 13:15:00,7.092,7.153,6.974,7.045,2350000.0
2005-04-13 13:30:00,7.125,7.134,6.988,7.035,2400000.0
2005-04-13 13:45:00,6.993,7.145,6.99,7.002,2800000.0
2005-04-13 14:00:00,7.075,7.159,6.946,7.001,5100000.0
2005-04-13 14:15:00,6.949,7.135,6.947,7.093,5250000.0
2005-04-13 14:30:00,7.056,7.151,6.954,7.081,6700000.0
2005-04-13 14:45:00,7.074,7.188,6.933,7.1,6550000.0
2005-04-13 15:00:00,6.974,7.136,6.909,7.069,6750000.0
2005-04-13 15:15:00,6.959,7.096,6.938,7.076,6350000.0
2005-04-13 15:30:00,7.04,7.103,6.919,7.077,6450000.0
2005-04-13 15:45:00,7.09,7.131,6.955,7.025,5800000.0
2005-04-13 16:00:00,7.072,7.13,6.957,7.053,6850000.0
2005-04-13 16:15:00,7.1,7.162,6.961,7.018,6800000.0
2005-04-13 16:30:00,7.002,7.152,6.956,6.978,6150000.0
2005-04-13 16:45:00,6.978,7.158,6.975,7.064,6350000.0
2005-04-13 17:00:00,7.15,7.221,6.978,7.164,6350000.0
2005-04-13 17:15:00,7.082,7.241,7.05,7.225,6150000.0
2005-04-13 17:30:00,7.071,7.242,7.036,7.157,6650000.0
2005-04-13 17:45:00,7.089,7.227,7.054,7.188,6400000.0
2005-04-13 18:00:00,7.091,7.218,7.005,7.162,5550000.0
2005-04-13 18:15:00,7.078,7.236,7.016,7.158,6150000.0
2005-04-13 18:30:00,7.153,7.194,7.032,7.108,6350000.0
2005-04-13 18:45:00,7.079,7.205,7.04,7.098,3300000.0
2005-04-13 19:00:00,7.111,7.245,7.041,7.129,6750000.0
2005-04-13 19:15:00,7.105,7.218,7.027,7.084,6300000.0
2005-04-13 19:30:00,7.185,7.209,7.024,7.136,2750000.0
2005-04-13 20:00:00,7.137,7.18,7.018,7.124,2900000.0
2005-04-13 20:15:00,7.124,7.154,7.024,7.148,750000.0
2005-04-13 20:30:00,7.144,7.162,7.068,7.101,400000.0
2005-04-13 20:45:00,7.107,7.145,7.06,7.093,350000.0
2005-04-13 21:00:00,7.094,7.176,7.012,7.07,1100000.0
2005-04-13 21:30:00,7.136,7.136,7.036,7.075,200000.0
2005-04-13 21:45:00,7.145,7.145,7.053,7.089,200000.0
2005-04-13 22:15:00,7.063,7.151,7.036,7.086,800000.0
2005-04-13 22:45:00,7.141,7.141,7.036,7.084,450000.0
2005-04-13 23:00:00,7.125,7.125,7.033,7.069,200000.0
2005-04-13 23:15:00,7.084,7.172,7.084,7.172,300000.0
2005-04-13 23:45:00,7.113,7.113,7.111,7.111,100000.0
2005-04-14 00:00:00,7.2,7.22,6.98,7.041,900000.0
2005-04-14 00:15:00,7.053,7.178,7.053,7.178,100000.0
2005-04-14 00:45:00,7.135,7.135,7.034,7.074,200000.0
2005-04-14 01:15:00,7.083,7.156,7.04,7.111,700000.0
2005-04-14 01:45:00,7.126,7.126,7.047,7.081,200000.0
2005-04-14 02:00:00,7.124,7.176,7.005,7.083,4250000.0
2005-04-14 02:15:00,7.146,7.161,7.019,7.078,1250000.0
2005-04-14 02:30:00,7.04,7.178,7.008,7.114,4900000.0
2005-04-14 02:45:00,7.136,7.206,7.06,7.109,2600000.0
2005-04-14 03:00:00,7.169,7.19,7.02,7.12,2900000.0
2005-04-14 03:15:00,7.078,7.175,7.025,7.043,2850000.0
2005-04-14 03:30:00,7.039,7.207,7.018,7.049,5450000.0
2005-04-14 03:45:00,7.167,7.177,6.98,7.158,4250000.0
2005-04-14 04:00:00,7.119,7.17,7.03,7.069,2000000.0
2005-04-14 04:15:00,7.177,7.177,7.043,7.043,3150000.0
2005-04-14 04:30:00,7.115,7.149,7.012,7.051,1500000.0
2005-04-14 04:45:00,7.108,7.162,6.979,7.1,3400000.0
2005-04-14 05:00:00,7.059,7.2,6.969,7.068,4300000.0
2005-04-14 05:15:00,7.14,7.14,6.972,7.109,2450000.0
2005-04-14 05:30:00,7.112,7.171,7.01,7.138,3750000.0
2005-04-14 05:45:00,7.095,7.161,7.017,7.078,2050000.0
2005-04-14 06:00:00,7.109,7.143,6.996,7.048,2000000.0
2005-04-14 06:15:00,7.101,7.15,6.992,7.137,1950000.0
2005-04-14 06:30:00,7.105,7.154,7.009,7.069,1800000.0
2005-04-14 06:45:00,7.115,7.152,6.999,7.001,2800000.0
2005-04-14 07:00:00,7.092,7.157,6.99,7.069,2450000.0
2005-04-14 07:15:00,7.101,7.153,7.002,7.098,2250000.0
2005-04-14 07:30:00,7.106,7.15,6.995,7.064,4650000.0
2005-04-14 07:45:00,7.054,7.18,6.967,7.129,4350000.0
2005-04-14 08:00:00,7.054,7.143,6.967,7.091,4950000.0
2005-04-14 08:15:00,7.011,7.169,6.956,7.09,6200000.0
2005-04-14 08:30:00,7.092,7.15,6.958,7.106,4150000.0
2005-04-14 08:45:00,7.115,7.155,6.97,7.085,3800000.0
2005-04-14 09:00:00,7.081,7.14,6.934,7.039,5250000.0
2005-04-14 09:15:00,7.058,7.145,6.963,7.045,4650000.0
2005-04-14 09:30:00,7.037,7.156,6.967,7.04,4100000.0
2005-04-14 09:45:00,7.024,7.129,6.969,7.071,4800000.0
2005-04-14 10:00:00,7.087,7.135,6.959,6.981,3750000.0
2005-04-14 10:15:00,7.119,7.195,6.982,7.093,5450000.0
2005-04-14 10:30:00,7.089,7.13,6.946,7.004,2250000.0
2005-04-14 10:45:00,7.086,7.176,6.958,6.98,2550000.0
2005-04-14 11:00:00,7.059,7.138,6.923,7.056,4400000.0
2005-04-14 11:15:00,6.936,7.138,6.936,7.068,3600000.0
2005-04-14 11:30:00,7.106,7.127,6.942,7.073,2250000.0
2005-04-14 11:45:00,7.063,7.165,6.922,7.041,4850000.0
2005-04-14 12:00:00,7.066,7.102,6.885,6.914,5000000.0
2005-04-14 12:15:00,7.016,7.109,6.922,7.029,3800000.0
2005-04-14 12:30:00,6.974,7.095,6.913,6.946,4400000.0
2005-04-14 12:45:00,6.991,7.108,6.904,7.037,4500000.0
2005-04-14 13:00:00,7.059,7.118,6.905,7.013,3200000.0
2005-04-14 13:15:00,6.965,7.093,6.862,7.038,4050000.0
2005-04-14 13:30:00,6.936,7.128,6.899,7.084,4650000.0
2005-04-14 13:45:00,7.016,7.167,6.954,7.041,2200000.0
2005-04-14 14:15:00,6.977,7.088,6.916,7.039,3900000.0
2005-04-14 14:30:00,7.014,7.141,6.923,7.067,6950000.0
2005-04-14 14:45:00,7.044,7.137,6.917,7.07,6550000.0
2005-04-14 15:00:00,6.934,7.107,6.922,7.072,6400000.0
2005-04-14 15:15:00,6.923,7.087,6.923,7.041,5050000.0
2005-04-14 15:30:00,7.029,7.079,6.846,6.965,5200000.0
2005-04-14 15:45:00,6.984,7.027,6.831,7.014,5400000.0
2005-04-14 16:00:00,6.971,7.059,6.837,6.923,5950000.0
2005-04-14 16:15:00,6.992,7.074,6.847,6.933,3650000.0
2005-04-14 16:30:00,6.914,7.043,6.842,6.897,5800000.0
2005-04-14 16:45:00,6.88,7.064,6.874,6.927,5100000.0
2005-04-14 17:00:00,7.022,7.042,6.871,7.024,3950000.0
2005-04-14 17:15:00,6.898,7.054,6.868,7.042,5800000.0
2005-04-14 17:30:00,6.909,7.103,6.84,7.016,5750000.0
2005-04-14 17:45:00,6.953,7.047,6.862,7.025,4700000.0
2005-04-14 18:00:00,6.942,7.058,6.859,6.984,4800000.0
2005-04-14 18:15:00,6.918,7.062,6.872,7.015,3300000.0
2005-04-14 18:30:00,6.942,7.055,6.866,6.942,5450000.0
2005-04-14 18:45:00,7.003,7.041,6.842,6.966,4700000.0
2005-04-14 19:00:00,6.942,7.043,6.875,7.0,4700000.0
2005-04-14 19:15:00,7.001,7.052,6.829,6.869,6600000.0
2005-04-14 19:30:00,6.946,6.974,6.874,6.914,300000.0
2005-04-14 19:45:00,6.982,7.023,6.887,6.966,700000.0
2005-04-14 20:00:00,6.9,7.028,6.881,7.009,1200000.0
2005-04-14 20:45:00,6.922,7.063,6.845,6.935,1200000.0
2005-04-14 21:00:00,6.987,7.035,6.902,6.977,800000.0
2005-04-14 21:15:00,6.945,6.985,6.894,6.929,250000.0
2005-04-14 21:30:00,6.997,6.997,6.897,6.941,400000.0
2005-04-14 21:45:00,7.023,7.023,6.855,6.947,950000.0
2005-04-14 22:00:00,7.02,7.033,6.889,7.013,1050000.0
2005-04-14 22:15:00,6.965,6.995,6.873,6.948,1200000.0
2005-04-14 22:30:00,6.973,6.973,6.89,6.923,200000.0
2005-04-14 22:45:00,6.984,7.027,6.883,6.986,800000.0
2005-04-14 23:00:00,6.968,6.997,6.874,6.91,300000.0
2005-04-14 23:15:00,6.954,6.96,6.954,6.96,100000.0
2005-04-15 00:00:00,7.02,7.09,6.868,6.91,1200000.0
2005-04-15 00:15:00,7.026,7.026,6.952,6.952,300000.0
2005-04-15 00:30:00,6.97,6.97,6.865,6.905,200000.0
2005-04-15 00:45:00,6.977,6.977,6.922,6.977,500000.0
2005-04-15 01:30:00,6.994,6.994,6.87,6.923,600000.0
2005-04-15 01:45:00,6.987,6.987,6.903,6.935,200000.0
2005-04-15 02:00:00,6.943,7.017,6.845,6.956,4500000.0
2005-04-15 02:15:00,6.897,7.019,6.857,6.943,2800000.0
2005-04-15 02:30:00,6.874,7.038,6.836,6.851,4700000.0
2005-04-15 02:45:00,6.947,7.008,6.825,6.96,3600000.0
2005-04-15 03:00:00,6.918,7.011,6.859,6.939,3050000.0
2005-04-15 03:15:00,6.967,7.036,6.811,6.949,4700000.0
2005-04-15 03:30:00,6.956,7.025,6.858,6.973,4500000.0
2005-04-15 03:45:00,6.874,7.032,6.814,6.976,5900000.0
2005-04-15 04:00:00,6.954,7.028,6.839,6.876,4050000.0
2005-04-15 04:15:00,6.947,7.008,6.847,6.884,3000000.0
2005-04-15 04:30:00,6.952,7.052,6.819,6.938,3800000.0
2005-04-15 04:45:00,6.967,7.016,6.827,6.909,4250000.0
2005-04-15 05:00:00,6.909,6.994,6.819,6.968,4000000.0
2005-04-15 05:15:00,6.903,6.986,6.79,6.939,4550000.0
2005-04-15 05:30:00,6.963,7.049,6.835,6.869,3600000.0
2005-04-15 05:45:00,6.921,6.99,6.827,6.887,2700000.0
2005-04-15 06:00:00,6.965,7.01,6.833,6.921,4000000.0
2005-04-15 06:15:00,6.95,6.997,6.844,6.868,2400000.0
2005-04-15 06:30:00,6.974,6.979,6.831,6.954,3000000.0
2005-04-15 06:45:00,6.98,6.993,6.816,6.879,5000000.0
2005-04-15 07:00:00,6.847,7.016,6.835,6.951,5400000.0
2005-04-15 07:15:00,6.969,6.993,6.843,6.843,3150000.0
2005-04-15 07:30:00,6.989,6.989,6.829,6.884,4250000.0
2005-04-15 07:45:00,6.871,6.999,6.807,6.82,5050000.0
2005-04-15 08:00:00,6.917,7.046,6.818,6.937,5750000.0
2005-04-15 08:15:00,6.853,6.997,6.833,6.949,4900000.0
2005-04-15 08:30:00,6.955,7.016,6.818,6.887,5900000.0
2005-04-15 08:45:00,6.965,7.001,6.802,6.93,5050000.0
2005-04-15 09:00:00,6.939,7.025,6.807,6.892,5750000.0
2005-04-15 09:15:00,6.899,7.001,6.832,6.934,4850000.0
2005-04-15 09:30:00,6.875,7.006,6.776,6.901,4350000.0
2005-04-15 09:45:00,6.93,7.054,6.833,7.015,5750000.0
2005-04-15 10:00:00,6.966,7.015,6.837,6.88,2300000.0
2005-04-15 10:15:00,6.935,7.031,6.827,6.971,5900000.0
2005-04-15 10:30:00,6.926,7.006,6.814,6.886,4200000.0
2005-04-15 10:45:00,6.962,7.044,6.826,6.826,4500000.0
2005-04-15 11:00:00,6.991,7.011,6.867,6.96,2150000.0
2005-04-15 11:15:00,6.87,7.004,6.854,6.997,2550000.0
2005-04-15 11:30:00,6.986,7.028,6.836,6.951,4800000.0
2005-04-15 11:45:00,6.883,7.011,6.822,6.983,3650000.0
2005-04-15 12:00:00,6.935,6.985,6.818,6.859,1600000.0
2005-04-15 12:15:00,6.904,6.981,6.818,6.955,2250000.0
2005-04-15 12:30:00,6.981,6.983,6.809,6.835,1150000.0
2005-04-15 12:45:00,6.87,6.998,6.848,6.863,1800000.0
2005-04-15 13:00:00,6.913,7.06,6.833,6.97,2650000.0
2005-04-15 13:15:00,6.975,7.04,6.856,6.919,4750000.0
2005-04-15 13:30:00,6.979,7.009,6.809,6.93,3350000.0
2005-04-15 13:45:00,6.933,7.048,6.867,6.976,4950000.0
2005-04-15 14:00:00,6.987,7.045,6.889,6.993,1700000.0
2005-04-15 14:15:00,6.99,7.041,6.873,6.986,4350000.0
2005-04-15 14:30:00,6.95,7.07,6.867,6.981,6850000.0
2005-04-15 14:45:00,6.972,7.105,6.839,7.041,6000000.0
2005-04-15 15:00:00,6.882,7.032,6.807,6.853,6700000.0
2005-04-15 15:15:00,6.825,7.014,6.819,6.965,5900000.0
2005-04-15 15:30:00,6.973,7.063,6.869,6.873,4500000.0
2005-04-15 15:45:00,7.01,7.023,6.833,6.936,6250000.0
2005-04-15 16:00:00,6.983,7.038,6.846,6.918,6350000.0
2005-04-15 16:15:00,7.0,7.033,6.867,6.988,5650000.0
2005-04-15 16:30:00,6.931,7.056,6.881,6.897,4750000.0
2005-04-15 16:45:00,6.884,7.069,6.882,6.956,5450000.0
2005-04-15 17:00:00,7.05,7.094,6.876,7.033,5450000.0
2005-04-15 17:15:00,6.918,7.106,6.86,6.889,4700000.0
2005-04-15 17:30:00,6.902,7.047,6.863,6.994,4750000.0
2005-04-15 17:45:00,6.961,7.055,6.866,7.019,4300000.0
2005-04-15 18:00:00,6.95,7.064,6.854,7.018,5600000.0
2005-04-15 18:15:00,6.975,7.058,6.894,7.014,4400000.0
2005-04-15 18:30:00,6.988,7.064,6.863,6.951,5850000.0
2005-04-15 18:45:00,6.927,7.044,6.867,6.978,6350000.0
2005-04-15 19:00:00,6.946,7.019,6.84,6.961,5150000.0
2005-04-15 19:15:00,6.916,7.016,6.817,6.959,5200000.0
2005-04-15 19:30:00,6.989,7.001,6.861,6.896,1750000.0
2005-04-15 19:45:00,6.945,6.945,6.843,6.879,400000.0
2005-04-15 20:00:00,6.95,6.987,6.853,6.889,900000.0
2005-04-15 22:00:00,6.893,6.957,6.846,6.937,750000.0
2005-04-15 22:15:00,6.868,6.93,6.832,6.918,500000.0
2005-04-17 23:15:00,6.935,6.935,6.843,6.879,200000.0
2005-04-17 23:45:00,6.947,6.947,6.862,6.895,200000.0
2005-04-18 00:00:00,7.01,7.09,6.92,7.02,200000.0
2005-04-18 00:45:00,6.934,6.955,6.834,6.946,650000.0
2005-04-18 01:00:00,6.933,6.968,6.805,6.895,1950000.0
2005-04-18 01:15:00,6.908,6.983,6.79,6.953,2100000.0
2005-04-18 01:30:00,6.937,7.01,6.856,6.905,1700000.0
2005-04-18 02:00:00,6.973,7.007,6.843,6.938,3450000.0
2005-04-18 02:15:00,6.873,6.978,6.779,6.93,3450000.0
2005-04-18 02:30:00,6.769,6.962,6.769,6.917,3500000.0
2005-04-18 02:45:00,6.924,6.966,6.809,6.911,3900000.0
2005-04-18 03:00:00,6.901,6.954,6.781,6.911,4500000.0
2005-04-18 03:15:00,6.909,6.941,6.783,6.914,3700000.0
2005-04-18 03:30:00,6.826,6.942,6.774,6.846,7200000.0
2005-04-18 03:45:00,6.855,6.968,6.761,6.835,4650000.0
2005-04-18 04:00:00,6.937,6.943,6.758,6.878,4600000.0
2005-04-18 04:15:00,6.85,6.962,6.757,6.836,1800000.0
2005-04-18 04:30:00,6.815,6.932,6.785,6.839,2100000.0
2005-04-18 04:45:00,6.898,6.974,6.755,6.837,1950000.0
2005-04-18 05:00:00,6.836,6.906,6.789,6.85,1600000.0
2005-04-18 05:15:00,6.895,6.935,6.792,6.833,2800000.0
2005-04-18 05:30:00,6.881,6.931,6.76,6.865,3150000.0
2005-04-18 05:45:00,6.839,6.965,6.786,6.883,2400000.0
2005-04-18 06:00:00,6.914,6.921,6.783,6.826,900000.0
2005-04-18 06:15:00,6.888,6.938,6.765,6.829,3900000.0
2005-04-18 06:30:00,6.851,6.935,6.768,6.922,1550000.0
2005-04-18 06:45:00,6.906,6.943,6.773,6.844,2400000.0
2005-04-18 07:00:00,6.844,6.98,6.74,6.892,4500000.0
2005-04-18 07:15:00,6.918,7.0,6.769,6.923,5550000.0
2005-04-18 07:30:00,6.887,6.943,6.773,6.895,4050000.0
2005-04-18 07:45:00,6.896,6.949,6.77,6.913,4850000.0
2005-04-18 08:00:00,6.78,6.952,6.759,6.821,6100000.0
2005-04-18 08:15:00,6.815,6.935,6.785,6.885,5200000.0
2005-04-18 08:30:00,6.896,6.95,6.773,6.908,4500000.0
2005-04-18 08:45:00,6.92,6.965,6.773,6.894,5400000.0
2005-04-18 09:00:00,6.904,6.991,6.796,6.879,5900000.0
2005-04-18 09:15:00,6.892,6.988,6.822,6.94,5500000.0
2005-04-18 09:30:00,6.884,7.033,6.795,6.934,6150000.0
2005-04-18 09:45:00,6.839,7.0,6.835,6.997,5000000.0
2005-04-18 10:00:00,6.982,7.035,6.822,6.883,5600000.0
2005-04-18 10:15:00,6.911,7.026,6.824,6.955,5950000.0
2005-04-18 10:30:00,6.864,6.991,6.818,6.947,6750000.0
2005-04-18 10:45:00,6.964,7.012,6.831,6.919,4800000.0
2005-04-18 11:00:00,6.918,7.042,6.836,6.968,4600000.0
2005-04-18 11:15:00,6.902,7.026,6.804,6.937,5350000.0
2005-04-18 11:30:00,6.977,7.01,6.837,7.0,3850000.0
2005-04-18 11:45:00,6.963,7.025,6.862,6.921,4050000.0
2005-04-18 12:00:00,6.967,7.056,6.82,6.955,4800000.0
2005-04-18 12:15:00,6.932,7.017,6.82,6.822,5150000.0
2005-04-18 12:30:00,6.877,7.018,6.85,6.885,4150000.0
2005-04-18 12:45:00,6.909,7.062,6.831,6.971,6000000.0
2005-04-18 13:00:00,6.948,7.025,6.827,7.006,5750000.0
2005-04-18 13:15:00,6.941,7.057,6.862,6.975,4400000.0
2005-04-18 13:30:00,6.869,7.037,6.832,6.916,5200000.0
2005-04-18 13:45:00,6.894,7.027,6.852,6.995,5150000.0
2005-04-18 14:00:00,6.957,7.039,6.843,6.921,4750000.0
2005-04-18 14:15:00,6.954,7.036,6.866,6.972,5250000.0
2005-04-18 14:30:00,6.941,7.044,6.834,6.93,6700000.0
2005-04-18 14:45:00,6.923,7.029,6.783,6.949,6150000.0
2005-04-18 15:00:00,6.835,7.016,6.8,6.874,6800000.0
2005-04-18 15:15:00,6.828,6.987,6.826,6.972,6200000.0
2005-04-18 15:30:00,6.93,7.007,6.805,6.978,6350000.0
2005-04-18 15:45:00,6.985,7.006,6.837,6.904,5350000.0
2005-04-18 16:00:00,6.949,7.007,6.812,6.885,6300000.0
2005-04-18 16:15:00,6.976,6.99,6.819,6.893,6650000.0
2005-04-18 16:30:00,6.879,7.016,6.812,6.833,6150000.0
2005-04-18 16:45:00,6.855,7.046,6.84,6.911,6500000.0
2005-04-18 17:00:00,6.995,7.029,6.853,6.973,5400000.0
2005-04-18 17:15:00,6.883,7.035,6.875,7.026,6650000.0
2005-04-18 17:30:00,6.889,7.064,6.835,7.002,6950000.0
2005-04-18 17:45:00,6.914,7.095,6.892,7.014,5850000.0
2005-04-18 18:00:00,6.927,7.047,6.859,7.009,6700000.0
2005-04-18 18:15:00,6.934,7.067,6.876,7.023,6600000.0
2005-04-18 18:30:00,6.976,7.037,6.84,6.914,6050000.0
2005-04-18 18:45:00,6.894,7.041,6.838,6.938,6550000.0
2005-04-18 19:00:00,6.946,7.029,6.802,6.962,7500000.0
2005-04-18 19:15:00,6.953,7.032,6.859,6.946,6350000.0
2005-04-18 19:30:00,7.003,7.014,6.859,6.903,1450000.0
2005-04-18 19:45:00,6.91,6.921,6.91,6.921,100000.0
2005-04-18 20:45:00,6.963,6.963,6.863,6.903,200000.0
2005-04-18 21:15:00,6.957,7.035,6.904,6.963,450000.0
2005-04-18 21:30:00,6.977,6.977,6.893,6.925,200000.0
2005-04-18 22:00:00,6.962,6.962,6.858,6.892,550000.0
2005-04-18 23:00:00,6.934,6.934,6.834,6.874,200000.0
2005-04-18 23:30:00,6.946,6.946,6.837,6.875,400000.0
2005-04-19 00:00:00,7.02,7.27,6.841,6.889,1000000.0
2005-04-19 00:15:00,6.876,6.949,6.876,6.949,250000.0
2005-04-19 00:45:00,6.946,6.946,6.861,6.895,200000.0
2005-04-19 01:15:00,6.954,6.954,6.871,6.903,200000.0
2005-04-19 01:30:00,6.891,6.981,6.883,6.979,400000.0
2005-04-19 01:45:00,6.953,6.953,6.848,6.885,200000.0
2005-04-19 02:00:00,6.925,6.991,6.823,6.935,2350000.0
2005-04-19 02:15:00,6.893,7.047,6.853,6.946,3250000.0
2005-04-19 02:30:00,6.859,6.997,6.859,6.997,1650000.0
2005-04-19 02:45:00,6.955,7.026,6.848,6.977,3100000.0
2005-04-19 03:00:00,6.961,7.0,6.856,6.904,1300000.0
2005-04-19 03:15:00,6.892,7.022,6.855,6.96,2300000.0
2005-04-19 03:30:00,6.996,7.023,6.836,6.982,2450000.0
2005-04-19 03:45:00,6.957,7.004,6.861,6.963,1550000.0
2005-04-19 04:00:00,6.886,7.02,6.856,6.914,2650000.0
2005-04-19 04:15:00,6.927,7.003,6.861,6.932,1700000.0
2005-04-19 04:30:00,6.98,7.031,6.855,6.965,2950000.0
2005-04-19 04:45:00,6.918,7.012,6.856,6.901,2550000.0
2005-04-19 05:00:00,6.94,7.068,6.816,6.976,3350000.0
2005-04-19 05:15:00,6.92,7.023,6.849,6.977,2000000.0
2005-04-19 05:30:00,6.965,7.084,6.832,6.872,2450000.0
2005-04-19 05:45:00,6.871,7.011,6.853,6.977,2050000.0
2005-04-19 06:00:00,6.971,7.035,6.878,6.936,2900000.0
2005-04-19 06:15:00,6.903,7.039,6.882,6.986,2100000.0
2005-04-19 06:30:00,6.985,7.064,6.888,6.93,3450000.0
2005-04-19 06:45:00,7.022,7.035,6.889,6.907,2800000.0
2005-04-19 07:00:00,6.925,7.042,6.897,6.992,2300000.0
2005-04-19 07:15:00,7.006,7.031,6.875,6.992,2150000.0
2005-04-19 07:30:00,7.002,7.038,6.859,6.942,4600000.0
2005-04-19 07:45:00,6.911,7.05,6.864,6.899,3700000.0
2005-04-19 08:00:00,7.006,7.029,6.883,6.986,3100000.0
2005-04-19 08:15:00,6.96,7.06,6.876,6.985,6000000.0
2005-04-19 08:30:00,7.004,7.038,6.881,6.998,5400000.0
2005-04-19 08:45:00,7.005,7.049,6.859,6.981,4250000.0
2005-04-19 09:00:00,6.975,7.07,6.855,7.009,4600000.0
2005-04-19 09:15:00,6.943,7.084,6.893,7.045,6250000.0
2005-04-19 09:30:00,6.923,7.081,6.891,6.931,6350000.0
2005-04-19 09:45:00,7.041,7.055,6.878,6.969,4750000.0
2005-04-19 10:00:00,7.013,7.063,6.851,6.93,4250000.0
2005-04-19 10:15:00,7.049,7.08,6.887,7.009,6900000.0
2005-04-19 10:30:00,6.896,7.076,6.888,7.026,6600000.0
2005-04-19 10:45:00,7.007,7.084,6.84,6.859,6050000.0
2005-04-19 11:00:00,6.91,7.062,6.826,7.013,3900000.0
2005-04-19 11:15:00,6.918,7.048,6.81,6.974,5250000.0
2005-04-19 11:30:00,7.005,7.031,6.826,6.945,3950000.0
2005-04-19 11:45:00,6.963,7.051,6.823,7.013,3800000.0
2005-04-19 12:00:00,6.965,7.042,6.821,6.925,5000000.0
2005-04-19 12:15:00,6.942,7.041,6.844,6.844,5700000.0
2005-04-19 12:30:00,6.907,7.076,6.867,6.92,4500000.0
2005-04-19 12:45:00,6.915,7.091,6.893,6.943,4700000.0
2005-04-19 13:00:00,7.0,7.086,6.876,7.012,4650000.0
2005-04-19 13:15:00,7.012,7.087,6.883,7.001,5400000.0
2005-04-19 13:30:00,7.042,7.047,6.892,7.01,4250000.0
2005-04-19 13:45:00,6.934,7.044,6.889,7.031,4000000.0
2005-04-19 14:00:00,6.994,7.059,6.899,6.949,4450000.0
2005-04-19 14:15:00,6.935,7.063,6.884,6.997,4750000.0
2005-04-19 14:30:00,6.972,7.084,6.899,7.005,6700000.0
2005-04-19 14:45:00,7.033,7.136,6.923,7.087,6550000.0
2005-04-19 15:00:00,6.985,7.17,6.95,7.107,6850000.0
2005-04-19 15:15:00,6.965,7.129,6.965,7.004,5100000.0
2005-04-19 15:30:00,7.042,7.129,6.937,7.078,6450000.0
2005-04-19 15:45:00,7.08,7.129,6.952,7.032,6650000.0
2005-04-19 16:00:00,7.062,7.158,6.941,7.083,7000000.0
2005-04-19 16:15:00,7.144,7.173,6.986,7.021,6750000.0
2005-04-19 16:30:00,7.058,7.212,7.028,7.036,6700000.0
2005-04-19 16:45:00,7.031,7.226,7.03,7.103,6050000.0
2005-04-19 17:00:00,7.212,7.275,7.045,7.165,6450000.0
2005-04-19 17:15:00,7.088,7.216,7.045,7.202,6200000.0
2005-04-19 17:30:00,7.065,7.242,7.026,7.172,6950000.0
2005-04-19 17:45:00,7.079,7.194,7.007,7.173,6350000.0
2005-04-19 18:00:00,7.09,7.227,7.013,7.185,6050000.0
2005-04-19 18:15:00,7.19,7.222,7.028,7.098,5850000.0
2005-04-19 18:30:00,7.145,7.213,7.021,7.111,5650000.0
2005-04-19 18:45:00,7.075,7.221,7.029,7.113,5800000.0
2005-04-19 19:00:00,7.082,7.212,6.988,7.151,6150000.0
2005-04-19 19:15:00,7.157,7.243,7.024,7.177,7650000.0
2005-04-19 19:30:00,7.212,7.24,7.056,7.119,4250000.0
2005-04-19 19:45:00,7.173,7.223,7.079,7.117,800000.0
2005-04-19 20:00:00,7.145,7.146,7.024,7.089,450000.0
2005-04-19 20:30:00,7.182,7.185,7.092,7.125,600000.0
2005-04-19 20:45:00,7.155,7.155,7.063,7.099,200000.0
2005-04-19 21:00:00,7.163,7.193,7.079,7.173,450000.0
2005-04-19 21:15:00,7.168,7.168,7.069,7.111,250000.0
2005-04-19 21:30:00,7.078,7.205,7.078,7.078,500000.0
2005-04-19 21:45:00,7.166,7.24,7.065,7.129,850000.0
2005-04-19 22:00:00,7.161,7.184,7.056,7.106,500000.0
2005-04-19 22:15:00,7.202,7.218,7.047,7.147,1100000.0
2005-04-19 22:30:00,7.099,7.132,7.091,7.096,250000.0
2005-04-19 22:45:00,7.084,7.183,7.084,7.127,400000.0
2005-04-19 23:00:00,7.153,7.171,7.04,7.099,850000.0
2005-04-19 23:15:00,7.214,7.214,7.163,7.167,300000.0
2005-04-19 23:45:00,7.185,7.185,7.093,7.129,200000.0
2005-04-20 00:00:00,7.22,7.36,7.155,7.155,200000.0
2005-04-20 00:15:00,7.176,7.195,7.092,7.178,450000.0
2005-04-20 00:45:00,7.198,7.234,7.183,7.187,300000.0
2005-04-20 01:15:00,7.125,7.213,7.026,7.173,700000.0
2005-04-20 01:30:00,7.164,7.226,7.064,7.077,950000.0
2005-04-20 01:45:00,7.168,7.199,7.085,7.121,500000.0
2005-04-20 02:00:00,7.159,7.233,7.08,7.134,3300000.0
2005-04-20 02:15:00,7.132,7.251,7.084,7.169,3300000.0
2005-04-20 02:30:00,7.154,7.236,7.08,7.152,3000000.0
2005-04-20 02:45:00,7.164,7.252,7.061,7.179,3300000.0
2005-04-20 03:00:00,7.189,7.24,7.078,7.152,6850000.0
2005-04-20 03:15:00,7.234,7.245,7.082,7.163,5450000.0
2005-04-20 03:30:00,7.204,7.236,7.061,7.165,4150000.0
2005-04-20 03:45:00,7.196,7.305,7.085,7.166,3200000.0
2005-04-20 04:00:00,7.163,7.244,7.081,7.171,3000000.0
2005-04-20 04:15:00,7.162,7.251,7.077,7.147,3700000.0
2005-04-20 04:30:00,7.174,7.209,7.057,7.16,1950000.0
2005-04-20 04:45:00,7.19,7.247,7.052,7.111,3750000.0
2005-04-20 05:00:00,7.154,7.247,7.097,7.217,2200000.0
2005-04-20 05:15:00,7.195,7.235,7.085,7.103,1750000.0
2005-04-20 05:30:00,7.195,7.195,7.103,7.126,350000.0
2005-04-20 05:45:00,7.179,7.246,7.06,7.214,5550000.0
2005-04-20 06:00:00,7.101,7.254,7.059,7.149,6250000.0
2005-04-20 06:15:00,7.207,7.251,7.064,7.128,5300000.0
2005-04-20 06:30:00,7.128,7.265,7.033,7.111,6500000.0
2005-04-20 06:45:00,7.189,7.251,7.055,7.14,7850000.0
2005-04-20 07:00:00,7.198,7.228,7.045,7.155,7800000.0
2005-04-20 07:15:00,7.094,7.226,7.045,7.171,4750000.0
2005-04-20 07:30:00,7.17,7.225,7.051,7.129,5450000.0
2005-04-20 07:45:00,7.125,7.256,7.08,7.205,6050000.0
2005-04-20 08:00:00,7.103,7.251,7.057,7.099,5750000.0
2005-04-20 08:15:00,7.114,7.227,7.054,7.158,6950000.0
2005-04-20 08:30:00,7.171,7.269,7.034,7.184,3400000.0
2005-04-20 08:45:00,7.202,7.247,7.037,7.153,4250000.0
2005-04-20 09:00:00,7.142,7.236,7.037,7.111,4900000.0
2005-04-20 09:15:00,7.129,7.221,7.061,7.178,4200000.0
2005-04-20 09:30:00,7.055,7.275,7.011,7.135,5900000.0
2005-04-20 09:45:00,7.114,7.228,7.031,7.161,6100000.0
2005-04-20 10:00:00,7.171,7.219,7.027,7.166,5400000.0
2005-04-20 10:15:00,7.183,7.224,7.044,7.161,6300000.0
2005-04-20 10:30:00,7.096,7.224,7.039,7.149,7100000.0
2005-04-20 10:45:00,7.157,7.235,6.993,7.047,6500000.0
2005-04-20 11:00:00,7.108,7.224,7.034,7.178,6200000.0
2005-04-20 11:15:00,7.078,7.234,7.044,7.119,4900000.0
2005-04-20 11:30:00,7.186,7.225,7.011,7.118,5200000.0
2005-04-20 11:45:00,7.048,7.214,6.978,7.112,5650000.0
2005-04-20 12:00:00,7.147,7.255,7.03,7.106,5250000.0
2005-04-20 12:15:00,7.125,7.222,7.02,7.035,5150000.0
2005-04-20 12:30:00,7.086,7.231,7.034,7.072,4650000.0
2005-04-20 12:45:00,7.056,7.226,7.041,7.166,5950000.0
2005-04-20 13:00:00,7.074,7.212,7.04,7.167,4800000.0
2005-04-20 13:15:00,7.154,7.226,7.04,7.155,3300000.0
2005-04-20 13:30:00,7.197,7.22,7.047,7.138,5300000.0
2005-04-20 13:45:00,7.108,7.237,7.055,7.197,4400000.0
2005-04-20 14:00:00,7.212,7.217,7.051,7.128,4050000.0
2005-04-20 14:15:00,7.106,7.252,7.032,7.202,4850000.0
2005-04-20 14:30:00,7.153,7.255,7.026,7.149,6700000.0
2005-04-20 14:45:00,7.159,7.243,7.017,7.184,6550000.0
2005-04-20 15:00:00,7.076,7.24,7.016,7.158,6750000.0
2005-04-20 15:15:00,7.029,7.186,7.023,7.071,5700000.0
2005-04-20 15:30:00,7.136,7.237,7.033,7.196,6000000.0
2005-04-20 15:45:00,7.197,7.247,7.058,7.155,6650000.0
2005-04-20 16:00:00,7.192,7.267,7.075,7.152,6550000.0
2005-04-20 16:15:00,7.221,7.265,7.068,7.196,6750000.0
2005-04-20 16:30:00,7.13,7.269,7.079,7.093,6450000.0
2005-04-20 16:45:00,7.107,7.282,7.107,7.137,5900000.0
2005-04-20 17:00:00,7.228,7.261,7.059,7.185,6450000.0
2005-04-20 17:15:00,7.105,7.302,7.082,7.282,5950000.0
2005-04-20 17:30:00,7.166,7.356,7.144,7.251,6750000.0
2005-04-20 17:45:00,7.224,7.315,7.138,7.291,6100000.0
2005-04-20 18:00:00,7.192,7.314,7.13,7.268,5750000.0
2005-04-20 18:15:00,7.173,7.342,7.126,7.295,5800000.0
2005-04-20 18:30:00,7.247,7.317,7.143,7.219,6950000.0
2005-04-20 18:45:00,7.183,7.337,7.146,7.246,7850000.0
2005-04-20 19:00:00,7.213,7.359,7.127,7.261,9300000.0
2005-04-20 19:15:00,7.254,7.344,7.137,7.261,8050000.0
2005-04-20 19:30:00,7.296,7.336,7.138,7.214,2100000.0
2005-04-20 19:45:00,7.222,7.283,7.165,7.236,600000.0
2005-04-20 20:00:00,7.261,7.296,7.134,7.284,2000000.0
2005-04-20 20:15:00,7.266,7.304,7.179,7.264,450000.0
2005-04-20 20:30:00,7.257,7.304,7.19,7.22,700000.0
2005-04-20 21:00:00,7.231,7.284,7.152,7.196,550000.0
2005-04-20 21:15:00,7.266,7.266,7.182,7.214,200000.0
2005-04-20 21:45:00,7.239,7.241,7.125,7.2,500000.0
2005-04-20 22:00:00,7.269,7.314,7.127,7.28,1050000.0
2005-04-20 22:15:00,7.22,7.304,7.162,7.232,900000.0
2005-04-20 22:30:00,7.249,7.249,7.17,7.203,200000.0
2005-04-20 22:45:00,7.263,7.263,7.179,7.213,200000.0
2005-04-20 23:00:00,7.185,7.314,7.148,7.302,1000000.0
2005-04-20 23:30:00,7.236,7.243,7.149,7.187,250000.0
2005-04-20 23:45:00,7.287,7.287,7.164,7.248,600000.0
2005-04-21 00:00:00,7.3,7.35,7.127,7.205,1400000.0
2005-04-21 00:15:00,7.24,7.24,7.135,7.175,200000.0
2005-04-21 00:45:00,7.225,7.225,7.133,7.169,200000.0
2005-04-21 01:15:00,7.235,7.281,7.143,7.244,800000.0
2005-04-21 01:45:00,7.248,7.248,7.127,7.207,1000000.0
2005-04-21 02:00:00,7.245,7.267,7.13,7.217,2550000.0
2005-04-21 02:15:00,7.172,7.273,7.112,7.268,3050000.0
2005-04-21 02:30:00,7.144,7.29,7.135,7.27,2100000.0
2005-04-21 02:45:00,7.246,7.291,7.1,7.239,2900000.0
2005-04-21 03:00:00,7.277,7.316,7.081,7.181,3700000.0
2005-04-21 03:15:00,7.242,7.244,7.116,7.144,1200000.0
2005-04-21 03:30:00,7.199,7.309,7.129,7.168,3500000.0
2005-04-21 03:45:00,7.195,7.317,7.104,7.228,3250000.0
2005-04-21 04:00:00,7.23,7.258,7.119,7.214,700000.0
2005-04-21 04:15:00,7.207,7.265,7.092,7.214,3500000.0
2005-04-21 04:30:00,7.235,7.263,7.117,7.226,1700000.0
2005-04-21 04:45:00,7.292,7.322,7.127,7.181,2450000.0
2005-04-21 05:00:00,7.199,7.276,7.13,7.231,1200000.0
2005-04-21 05:15:00,7.14,7.336,7.123,7.156,2500000.0
2005-04-21 05:30:00,7.147,7.275,7.147,7.252,800000.0
2005-04-21 05:45:00,7.204,7.284,7.102,7.248,2800000.0
2005-04-21 06:00:00,7.212,7.282,7.143,7.191,1300000.0
2005-04-21 06:15:00,7.228,7.304,7.131,7.223,3050000.0
2005-04-21 06:30:00,7.208,7.27,7.118,7.171,2300000.0
2005-04-21 06:45:00,7.223,7.292,7.119,7.267,1550000.0
2005-04-21 07:00:00,7.253,7.363,7.126,7.167,3850000.0
2005-04-21 07:15:00,7.196,7.278,7.128,7.23,2600000.0
2005-04-21 07:30:00,7.224,7.266,7.094,7.232,2450000.0
2005-04-21 07:45:00,7.175,7.281,7.129,7.156,3100000.0
2005-04-21 08:00:00,7.21,7.302,7.111,7.227,5400000.0
2005-04-21 08:15:00,7.132,7.307,7.12,7.223,6000000.0
2005-04-21 08:30:00,7.255,7.308,7.135,7.247,5800000.0
2005-04-21 08:45:00,7.262,7.299,7.127,7.287,5400000.0
2005-04-21 09:00:00,7.232,7.293,7.106,7.271,5600000.0
2005-04-21 09:15:00,7.198,7.29,7.108,7.224,4750000.0
2005-04-21 09:30:00,7.226,7.269,7.085,7.226,4850000.0
2005-04-21 09:45:00,7.067,7.291,7.067,7.271,5050000.0
2005-04-21 10:00:00,7.219,7.287,7.102,7.247,6150000.0
2005-04-21 10:15:00,7.256,7.283,7.099,7.228,5950000.0
2005-04-21 10:30:00,7.171,7.292,7.107,7.235,7100000.0
2005-04-21 10:45:00,7.24,7.337,7.089,7.233,6600000.0
2005-04-21 11:00:00,7.206,7.305,7.123,7.269,5650000.0
2005-04-21 11:15:00,7.172,7.303,7.134,7.234,5350000.0
2005-04-21 11:30:00,7.278,7.343,7.131,7.26,4850000.0
2005-04-21 11:45:00,7.194,7.33,7.088,7.227,5550000.0
2005-04-21 12:00:00,7.248,7.339,7.15,7.181,5100000.0
2005-04-21 12:15:00,7.193,7.294,7.114,7.217,3700000.0
2005-04-21 12:30:00,7.151,7.335,7.128,7.171,5600000.0
2005-04-21 12:45:00,7.205,7.326,7.114,7.247,5900000.0
2005-04-21 13:00:00,7.252,7.301,7.117,7.251,4850000.0
2005-04-21 13:15:00,7.199,7.301,7.097,7.231,4600000.0
2005-04-21 13:30:00,7.24,7.262,7.07,7.175,5400000.0
2005-04-21 13:45:00,7.151,7.298,7.088,7.216,4600000.0
2005-04-21 14:00:00,7.179,7.253,7.081,7.127,5050000.0
2005-04-21 14:15:00,7.089,7.25,7.082,7.212,5700000.0
2005-04-21 14:30:00,7.18,7.309,7.088,7.232,6850000.0
2005-04-21 14:45:00,7.217,7.331,7.121,7.301,6550000.0
2005-04-21 15:00:00,7.168,7.328,7.108,7.195,6700000.0
2005-04-21 15:15:00,7.172,7.322,7.135,7.28,5950000.0
2005-04-21 15:30:00,7.253,7.31,7.131,7.247,5400000.0
2005-04-21 15:45:00,7.263,7.285,7.082,7.153,6300000.0
2005-04-21 16:00:00,7.211,7.29,7.07,7.178,6250000.0
2005-04-21 16:15:00,7.257,7.304,7.134,7.229,6050000.0
2005-04-21 16:30:00,7.199,7.303,7.126,7.138,6200000.0
2005-04-21 16:45:00,7.138,7.291,7.126,7.171,6150000.0
2005-04-21 17:00:00,7.28,7.319,7.127,7.237,6300000.0
2005-04-21 17:15:00,7.139,7.27,7.091,7.219,6450000.0
2005-04-21 17:30:00,7.085,7.285,7.052,7.195,6800000.0
2005-04-21 17:45:00,7.118,7.238,7.038,7.223,6350000.0
2005-04-21 18:00:00,7.116,7.225,7.038,7.169,5500000.0
2005-04-21 18:15:00,7.182,7.215,7.002,7.16,5300000.0
2005-04-21 18:30:00,7.134,7.207,7.026,7.094,6600000.0
2005-04-21 18:45:00,7.06,7.208,7.018,7.146,4750000.0
2005-04-21 19:00:00,7.126,7.232,7.038,7.175,5900000.0
2005-04-21 19:15:00,7.119,7.223,7.049,7.116,5100000.0
2005-04-21 19:30:00,7.169,7.169,7.03,7.099,600000.0
2005-04-21 19:45:00,7.121,7.188,7.053,7.093,950000.0
2005-04-21 20:00:00,7.203,7.203,7.073,7.155,350000.0
2005-04-21 20:15:00,7.1,7.197,7.062,7.175,350000.0
2005-04-21 20:30:00,7.14,7.193,7.032,7.171,950000.0
2005-04-21 20:45:00,7.159,7.169,7.051,7.089,950000.0
2005-04-21 21:00:00,7.125,7.165,7.014,7.165,450000.0
2005-04-21 21:30:00,7.116,7.174,7.029,7.166,600000.0
2005-04-21 22:00:00,7.183,7.185,7.04,7.105,750000.0
2005-04-21 22:30:00,7.064,7.134,7.064,7.134,150000.0
2005-04-21 22:45:00,7.152,7.152,7.099,7.099,150000.0
2005-04-21 23:00:00,7.165,7.165,7.009,7.101,500000.0
2005-04-21 23:30:00,7.146,7.146,7.066,7.102,200000.0
2005-04-21 23:45:00,7.165,7.165,7.073,7.109,200000.0
2005-04-22 00:00:00,7.2,7.33,7.13,7.14,600000.0
2005-04-22 00:15:00,7.165,7.165,7.073,7.109,200000.0
2005-04-22 01:00:00,7.127,7.23,7.095,7.167,650000.0
2005-04-22 02:00:00,7.075,7.185,7.044,7.14,2150000.0
2005-04-22 02:15:00,7.046,7.226,7.046,7.129,2550000.0
2005-04-22 02:30:00,7.174,7.232,7.034,7.088,2950000.0
2005-04-22 02:45:00,7.165,7.18,7.039,7.058,1850000.0
2005-04-22 03:00:00,7.114,7.18,7.007,7.152,2400000.0
2005-04-22 03:15:00,7.14,7.173,7.054,7.149,1950000.0
2005-04-22 03:30:00,7.131,7.154,7.049,7.072,1050000.0
2005-04-22 03:45:00,7.186,7.202,7.018,7.156,2550000.0
2005-04-22 04:00:00,7.145,7.164,7.053,7.113,600000.0
2005-04-22 04:15:00,7.151,7.151,7.047,7.085,200000.0
2005-04-22 04:30:00,7.06,7.18,7.051,7.088,350000.0
2005-04-22 04:45:00,7.158,7.159,6.991,7.044,700000.0
2005-04-22 05:00:00,7.112,7.171,7.024,7.168,500000.0
2005-04-22 05:15:00,7.184,7.184,7.041,7.14,900000.0
2005-04-22 05:30:00,7.185,7.185,7.053,7.089,500000.0
2005-04-22 05:45:00,7.181,7.181,7.046,7.098,1550000.0
2005-04-22 06:00:00,7.137,7.194,7.081,7.156,350000.0
2005-04-22 06:15:00,7.073,7.183,7.052,7.183,400000.0
2005-04-22 06:30:00,7.072,7.209,7.034,7.131,2800000.0
2005-04-22 06:45:00,7.166,7.185,6.995,7.022,2450000.0
2005-04-22 07:00:00,7.109,7.214,7.003,7.033,3700000.0
2005-04-22 07:15:00,7.103,7.223,7.045,7.207,4000000.0
2005-04-22 07:30:00,7.134,7.234,7.07,7.187,3650000.0
2005-04-22 07:45:00,7.222,7.222,7.051,7.155,1650000.0
2005-04-22 08:00:00,7.171,7.26,7.064,7.091,5300000.0
2005-04-22 08:15:00,7.097,7.223,7.097,7.174,1950000.0
2005-04-22 08:30:00,7.1,7.228,7.07,7.171,3250000.0
2005-04-22 08:45:00,7.184,7.253,7.072,7.195,4000000.0
2005-04-22 09:00:00,7.159,7.235,7.06,7.225,4150000.0
2005-04-22 09:15:00,7.187,7.26,7.074,7.196,2850000.0
2005-04-22 09:30:00,7.197,7.238,7.067,7.207,1950000.0
2005-04-22 09:45:00,7.177,7.289,7.081,7.243,3750000.0
2005-04-22 10:00:00,7.204,7.227,7.078,7.178,2600000.0
2005-04-22 10:15:00,7.141,7.264,7.052,7.128,4550000.0
2005-04-22 10:30:00,7.082,7.247,7.046,7.177,2600000.0
2005-04-22 10:45:00,7.093,7.178,7.028,7.028,800000.0
2005-04-22 11:00:00,7.116,7.218,7.054,7.199,2600000.0
2005-04-22 11:15:00,7.089,7.239,7.03,7.169,3450000.0
2005-04-22 11:30:00,7.211,7.223,7.09,7.221,2300000.0
2005-04-22 11:45:00,7.19,7.216,7.1,7.15,350000.0
2005-04-22 12:00:00,7.223,7.282,7.087,7.087,850000.0
2005-04-22 12:15:00,7.13,7.25,7.068,7.103,2900000.0
2005-04-22 12:30:00,7.189,7.249,7.045,7.075,3800000.0
2005-04-22 12:45:00,7.143,7.235,7.054,7.189,4450000.0
2005-04-22 13:00:00,7.195,7.234,7.045,7.189,5400000.0
2005-04-22 13:15:00,7.131,7.224,7.065,7.18,3800000.0
2005-04-22 13:30:00,7.199,7.236,7.03,7.111,5000000.0
2005-04-22 13:45:00,7.089,7.213,7.016,7.2,5250000.0
2005-04-22 14:00:00,7.157,7.216,7.001,7.104,4100000.0
2005-04-22 14:15:00,7.095,7.248,7.061,7.192,5250000.0
2005-04-22 14:30:00,7.169,7.251,7.068,7.201,6850000.0
2005-04-22 14:45:00,7.187,7.303,7.091,7.287,6550000.0
2005-04-22 15:00:00,7.135,7.296,7.087,7.188,6350000.0
2005-04-22 15:15:00,7.117,7.28,7.111,7.246,5950000.0
2005-04-22 15:30:00,7.198,7.274,7.09,7.247,5350000.0
2005-04-22 15:45:00,7.263,7.29,7.098,7.193,4900000.0
2005-04-22 16:00:00,7.246,7.264,7.105,7.182,4450000.0
2005-04-22 16:15:00,7.237,7.304,7.112,7.158,3400000.0
2005-04-22 16:30:00,7.151,7.283,7.106,7.115,4300000.0
2005-04-22 16:45:00,7.131,7.32,7.122,7.18,5350000.0
2005-04-22 17:00:00,7.207,7.324,7.125,7.249,4100000.0
2005-04-22 17:15:00,7.139,7.278,7.135,7.138,1600000.0
2005-04-22 17:30:00,7.146,7.324,7.09,7.219,3350000.0
2005-04-22 17:45:00,7.161,7.285,7.087,7.254,3050000.0
2005-04-22 18:00:00,7.14,7.298,7.102,7.258,2450000.0
2005-04-22 18:15:00,7.235,7.267,7.113,7.26,3200000.0
2005-04-22 18:30:00,7.222,7.275,7.114,7.182,1700000.0
2005-04-22 18:45:00,7.133,7.264,7.116,7.186,1700000.0
2005-04-22 19:00:00,7.149,7.236,7.075,7.206,1650000.0
2005-04-22 19:15:00,7.228,7.291,7.107,7.169,1950000.0
2005-04-22 19:30:00,7.172,7.231,7.121,7.231,500000.0
2005-04-22 20:15:00,7.213,7.213,7.103,7.103,350000.0
2005-04-22 20:30:00,7.183,7.183,7.083,7.123,200000.0
2005-04-22 20:45:00,7.2,7.2,7.121,7.153,200000.0
2005-04-22 21:00:00,7.215,7.225,7.131,7.169,400000.0
2005-04-22 21:15:00,7.17,7.204,7.121,7.121,150000.0
2005-04-22 21:30:00,7.112,7.225,7.107,7.225,600000.0
2005-04-22 21:45:00,7.183,7.21,7.136,7.21,350000.0
2005-04-22 22:30:00,7.167,7.226,7.096,7.135,900000.0
2005-04-22 22:45:00,7.206,7.213,7.122,7.163,400000.0
2005-04-24 23:30:00,7.194,7.243,7.11,7.146,500000.0
2005-04-24 23:45:00,7.196,7.196,7.095,7.135,200000.0
2005-04-25 00:00:00,7.27,7.29,7.123,7.155,400000.0
2005-04-25 00:45:00,7.194,7.194,7.094,7.134,200000.0
2005-04-25 01:00:00,7.21,7.23,7.126,7.153,900000.0
2005-04-25 01:15:00,7.224,7.249,7.127,7.207,1800000.0
2005-04-25 01:45:00,7.221,7.227,7.093,7.133,600000.0
2005-04-25 02:00:00,7.226,7.254,7.091,7.161,4100000.0
2005-04-25 02:15:00,7.171,7.25,7.113,7.134,2300000.0
2005-04-25 02:30:00,7.128,7.287,7.107,7.252,2750000.0
2005-04-25 02:45:00,7.212,7.293,7.087,7.206,3900000.0
2005-04-25 03:00:00,7.222,7.259,7.081,7.163,4000000.0
2005-04-25 03:15:00,7.184,7.246,7.089,7.207,2850000.0
2005-04-25 03:30:00,7.181,7.221,7.077,7.153,1650000.0
2005-04-25 03:45:00,7.137,7.223,7.044,7.145,2550000.0
2005-04-25 04:00:00,7.149,7.224,7.08,7.206,1900000.0
2005-04-25 04:15:00,7.167,7.258,7.075,7.128,2900000.0
2005-04-25 04:30:00,7.223,7.256,7.082,7.096,1350000.0
2005-04-25 04:45:00,7.191,7.266,7.088,7.208,3450000.0
2005-04-25 05:00:00,7.203,7.248,7.079,7.105,2650000.0
2005-04-25 05:15:00,7.24,7.256,7.103,7.201,2600000.0
2005-04-25 05:30:00,7.194,7.245,7.1,7.235,1550000.0
2005-04-25 05:45:00,7.126,7.256,7.093,7.129,2000000.0
2005-04-25 06:00:00,7.186,7.212,7.046,7.073,4200000.0
2005-04-25 06:15:00,7.132,7.231,7.071,7.184,4200000.0
2005-04-25 06:30:00,7.098,7.237,7.069,7.185,2600000.0
2005-04-25 07:00:00,7.174,7.234,7.057,7.174,4850000.0
2005-04-25 07:15:00,7.104,7.249,7.036,7.099,1950000.0
2005-04-25 07:30:00,7.224,7.237,7.089,7.131,4750000.0
2005-04-25 07:45:00,7.178,7.245,7.077,7.23,4600000.0
2005-04-25 08:00:00,7.177,7.257,7.076,7.213,4800000.0
2005-04-25 08:15:00,7.192,7.283,7.1,7.234,3800000.0
2005-04-25 08:30:00,7.144,7.312,7.103,7.215,4250000.0
2005-04-25 08:45:00,7.196,7.256,7.085,7.188,5950000.0
2005-04-25 09:00:00,7.207,7.286,7.092,7.125,3800000.0
2005-04-25 09:15:00,7.181,7.246,7.077,7.2,5200000.0
2005-04-25 09:30:00,7.137,7.282,7.096,7.16,3700000.0
2005-04-25 09:45:00,7.149,7.291,7.048,7.286,4500000.0
2005-04-25 10:00:00,7.246,7.257,7.006,7.137,3350000.0
2005-04-25 10:15:00,7.121,7.266,7.047,7.178,3700000.0
2005-04-25 10:30:00,7.182,7.291,7.058,7.226,6150000.0
2005-04-25 10:45:00,7.231,7.3,7.034,7.057,5700000.0
2005-04-25 11:00:00,7.118,7.277,7.034,7.268,5750000.0
2005-04-25 11:15:00,7.156,7.256,7.041,7.122,4900000.0
2005-04-25 11:30:00,7.195,7.266,7.064,7.266,3650000.0
2005-04-25 11:45:00,7.167,7.28,7.069,7.163,3300000.0
2005-04-25 12:00:00,7.231,7.297,7.055,7.176,3800000.0
2005-04-25 12:15:00,7.175,7.233,7.058,7.08,4800000.0
2005-04-25 12:30:00,7.089,7.215,7.027,7.093,4150000.0
2005-04-25 12:45:00,7.078,7.237,7.013,7.156,4850000.0
2005-04-25 13:00:00,7.161,7.209,7.008,7.16,5200000.0
2005-04-25 13:15:00,7.122,7.174,7.01,7.17,2400000.0
2005-04-25 13:30:00,7.029,7.189,6.998,7.053,2850000.0
2005-04-25 13:45:00,7.05,7.192,7.005,7.183,2800000.0
2005-04-25 14:00:00,7.147,7.179,7.048,7.077,1500000.0
2005-04-25 14:15:00,7.085,7.212,7.024,7.138,4350000.0
2005-04-25 14:30:00,7.104,7.205,7.016,7.149,6750000.0
2005-04-25 14:45:00,7.143,7.23,7.035,7.193,6550000.0
2005-04-25 15:00:00,7.077,7.256,7.023,7.159,6500000.0
2005-04-25 15:15:00,7.048,7.224,7.048,7.123,5850000.0
2005-04-25 15:30:00,7.173,7.233,7.048,7.188,6550000.0
2005-04-25 15:45:00,7.19,7.206,7.041,7.102,6150000.0
2005-04-25 16:00:00,7.175,7.242,7.022,7.117,6600000.0
2005-04-25 16:15:00,7.187,7.239,7.035,7.067,6850000.0
2005-04-25 16:30:00,7.068,7.217,7.019,7.057,6500000.0
2005-04-25 16:45:00,7.051,7.221,7.049,7.098,6200000.0
2005-04-25 17:00:00,7.176,7.207,7.012,7.155,5800000.0
2005-04-25 17:15:00,7.078,7.212,7.046,7.195,5850000.0
2005-04-25 17:30:00,7.069,7.228,7.03,7.172,6050000.0
2005-04-25 17:45:00,7.112,7.223,7.038,7.206,5950000.0
2005-04-25 18:00:00,7.105,7.226,7.046,7.198,5650000.0
2005-04-25 18:15:00,7.111,7.228,7.058,7.209,4350000.0
2005-04-25 18:30:00,7.176,7.226,7.076,7.122,4400000.0
2005-04-25 18:45:00,7.097,7.251,7.046,7.155,5500000.0
2005-04-25 19:00:00,7.122,7.275,7.063,7.173,4750000.0
2005-04-25 19:15:00,7.106,7.251,7.06,7.203,5000000.0
2005-04-25 19:30:00,7.21,7.235,7.075,7.132,2200000.0
2005-04-25 19:45:00,7.225,7.228,7.087,7.169,900000.0
2005-04-25 20:15:00,7.186,7.186,7.102,7.134,200000.0
2005-04-25 21:45:00,7.113,7.181,7.087,7.181,500000.0
2005-04-25 22:00:00,7.195,7.195,7.103,7.139,200000.0
2005-04-25 22:15:00,7.205,7.205,7.113,7.149,200000.0
2005-04-25 22:30:00,7.101,7.241,7.096,7.155,950000.0
2005-04-25 22:45:00,7.192,7.202,7.093,7.129,250000.0
2005-04-25 23:15:00,7.2,7.224,7.123,7.177,850000.0
2005-04-26 00:00:00,7.25,7.32,7.11,7.143,1050000.0
2005-04-26 00:15:00,7.183,7.183,7.08,7.122,250000.0
2005-04-26 00:30:00,7.196,7.196,7.108,7.108,300000.0
2005-04-26 00:45:00,7.183,7.208,7.16,7.165,300000.0
2005-04-26 01:30:00,7.186,7.191,7.116,7.191,550000.0
2005-04-26 01:45:00,7.185,7.193,7.073,7.086,450000.0
2005-04-26 02:00:00,7.22,7.22,7.069,7.129,1550000.0
2005-04-26 02:15:00,7.119,7.227,7.092,7.153,1200000.0
2005-04-26 02:30:00,7.204,7.249,7.102,7.233,1600000.0
2005-04-26 02:45:00,7.159,7.276,7.103,7.229,1750000.0
2005-04-26 03:00:00,7.15,7.242,7.095,7.204,1500000.0
2005-04-26 03:15:00,7.198,7.24,7.079,7.201,1700000.0
2005-04-26 03:30:00,7.141,7.26,7.089,7.185,2850000.0
2005-04-26 03:45:00,7.198,7.243,7.096,7.175,850000.0
2005-04-26 04:00:00,7.193,7.247,7.028,7.172,3900000.0
2005-04-26 04:15:00,7.195,7.233,7.072,7.072,2050000.0
2005-04-26 04:30:00,7.196,7.233,7.088,7.183,2650000.0
2005-04-26 04:45:00,7.195,7.265,7.093,7.207,1600000.0
2005-04-26 05:00:00,7.148,7.275,7.077,7.251,2550000.0
2005-04-26 05:15:00,7.192,7.24,7.045,7.135,2500000.0
2005-04-26 05:30:00,7.189,7.242,7.074,7.157,3050000.0
2005-04-26 05:45:00,7.183,7.235,7.078,7.185,2050000.0
2005-04-26 06:00:00,7.109,7.244,7.1,7.22,2750000.0
2005-04-26 06:15:00,7.131,7.235,7.107,7.186,1800000.0
2005-04-26 06:30:00,7.199,7.245,7.102,7.192,550000.0
2005-04-26 06:45:00,7.241,7.243,7.091,7.161,1050000.0
2005-04-26 07:00:00,7.139,7.245,7.104,7.184,1500000.0
2005-04-26 07:15:00,7.136,7.223,7.07,7.117,1850000.0
2005-04-26 07:30:00,7.188,7.216,7.099,7.216,1150000.0
2005-04-26 07:45:00,7.128,7.271,7.093,7.115,3100000.0
2005-04-26 08:00:00,7.148,7.264,7.076,7.187,4650000.0
2005-04-26 08:15:00,7.128,7.276,7.065,7.22,5000000.0
2005-04-26 08:30:00,7.203,7.244,7.09,7.201,4800000.0
2005-04-26 08:45:00,7.212,7.265,7.049,7.164,5800000.0
2005-04-26 09:00:00,7.177,7.261,7.079,7.137,4350000.0
2005-04-26 09:15:00,7.148,7.27,7.089,7.209,2700000.0
2005-04-26 09:30:00,7.124,7.298,7.067,7.139,3850000.0
2005-04-26 09:45:00,7.196,7.259,7.075,7.202,4000000.0
2005-04-26 10:00:00,7.17,7.283,7.066,7.126,4250000.0
2005-04-26 10:15:00,7.233,7.237,7.072,7.217,2500000.0
2005-04-26 10:45:00,7.2,7.259,7.094,7.102,2450000.0
2005-04-26 11:00:00,7.159,7.263,7.074,7.223,2950000.0
2005-04-26 11:15:00,7.233,7.247,7.121,7.13,1350000.0
2005-04-26 11:30:00,7.234,7.27,7.105,7.193,2950000.0
2005-04-26 11:45:00,7.203,7.25,7.107,7.157,4950000.0
2005-04-26 12:00:00,7.201,7.275,7.068,7.146,5250000.0
2005-04-26 12:15:00,7.152,7.265,7.086,7.088,3750000.0
2005-04-26 12:30:00,7.121,7.259,7.094,7.146,5850000.0
2005-04-26 12:45:00,7.158,7.269,7.086,7.231,4850000.0
2005-04-26 13:00:00,7.227,7.319,7.103,7.23,6250000.0
2005-04-26 13:15:00,7.217,7.267,7.085,7.198,5000000.0
2005-04-26 13:30:00,7.25,7.261,7.08,7.179,5000000.0
2005-04-26 13:45:00,7.14,7.319,7.112,7.257,4300000.0
2005-04-26 14:00:00,7.226,7.281,7.093,7.129,4500000.0
2005-04-26 14:15:00,7.147,7.277,7.105,7.213,5300000.0
2005-04-26 14:30:00,7.178,7.278,7.083,7.209,6950000.0
2005-04-26 14:45:00,7.22,7.316,7.054,7.224,6150000.0
2005-04-26 15:00:00,7.11,7.27,7.066,7.129,6850000.0
2005-04-26 15:15:00,7.196,7.271,7.104,7.226,5600000.0
2005-04-26 15:30:00,7.226,7.288,7.105,7.249,6400000.0
2005-04-26 15:45:00,7.262,7.277,7.089,7.171,6100000.0
2005-04-26 16:00:00,7.23,7.319,7.078,7.175,6950000.0
2005-04-26 16:15:00,7.219,7.255,7.067,7.164,6500000.0
2005-04-26 16:30:00,7.126,7.26,7.066,7.087,6500000.0
2005-04-26 16:45:00,7.089,7.224,7.06,7.107,6050000.0
2005-04-26 17:00:00,7.184,7.272,7.031,7.177,6500000.0
2005-04-26 17:15:00,7.068,7.228,7.032,7.209,6400000.0
2005-04-26 17:30:00,7.082,7.242,7.032,7.174,5800000.0
2005-04-26 17:45:00,7.116,7.233,7.039,7.19,6100000.0
2005-04-26 18:00:00,7.107,7.217,7.036,7.173,4600000.0
2005-04-26 18:15:00,7.086,7.235,7.052,7.164,3250000.0
2005-04-26 18:30:00,7.111,7.241,7.054,7.146,4850000.0
2005-04-26 18:45:00,7.105,7.243,7.047,7.138,5250000.0
2005-04-26 19:00:00,7.111,7.256,7.011,7.199,5250000.0
2005-04-26 19:15:00,7.118,7.249,7.044,7.192,7000000.0
2005-04-26 19:30:00,7.205,7.235,7.046,7.082,1900000.0
2005-04-26 20:00:00,7.178,7.223,7.093,7.214,900000.0
2005-04-26 20:30:00,7.174,7.177,7.083,7.119,750000.0
2005-04-26 21:30:00,7.169,7.239,7.09,7.129,850000.0
2005-04-26 22:00:00,7.185,7.185,7.083,7.119,300000.0
2005-04-26 22:30:00,7.129,7.218,7.097,7.133,450000.0
2005-04-26 23:00:00,7.164,7.176,7.065,7.124,400000.0
2005-04-27 00:00:00,7.23,7.27,7.06,7.135,400000.0
2005-04-27 00:15:00,7.167,7.221,7.078,7.116,600000.0
2005-04-27 00:30:00,7.17,7.192,7.071,7.116,400000.0
2005-04-27 00:45:00,7.175,7.175,7.091,7.124,200000.0
2005-04-27 01:30:00,7.126,7.221,7.071,7.123,1400000.0
2005-04-27 01:45:00,7.185,7.185,7.074,7.114,400000.0
2005-04-27 02:00:00,7.067,7.214,7.061,7.147,1950000.0
2005-04-27 02:15:00,7.111,7.229,7.065,7.183,2500000.0
2005-04-27 02:30:00,7.111,7.206,7.023,7.112,3150000.0
2005-04-27 02:45:00,7.127,7.202,7.056,7.123,1050000.0
2005-04-27 03:00:00,7.142,7.176,7.038,7.124,600000.0
2005-04-27 03:15:00,7.178,7.243,7.054,7.163,2350000.0
2005-04-27 03:30:00,7.178,7.178,7.09,7.129,700000.0
2005-04-27 03:45:00,7.135,7.244,7.046,7.195,2000000.0
2005-04-27 04:00:00,7.195,7.229,7.093,7.129,1050000.0
2005-04-27 04:15:00,7.139,7.232,7.038,7.095,2250000.0
2005-04-27 04:30:00,7.144,7.196,7.1,7.14,1100000.0
2005-04-27 04:45:00,7.113,7.219,7.07,7.198,2450000.0
2005-04-27 05:00:00,7.129,7.244,7.078,7.224,3100000.0
2005-04-27 05:15:00,7.135,7.221,7.065,7.201,1850000.0
2005-04-27 05:30:00,7.212,7.228,7.084,7.129,2950000.0
2005-04-27 05:45:00,7.115,7.285,7.069,7.183,3350000.0
2005-04-27 06:00:00,7.21,7.21,7.054,7.105,1100000.0
2005-04-27 06:15:00,7.074,7.251,7.055,7.209,2250000.0
2005-04-27 06:30:00,7.153,7.215,7.086,7.132,1550000.0
2005-04-27 06:45:00,7.209,7.211,7.071,7.109,1200000.0
2005-04-27 07:00:00,7.173,7.206,7.073,7.161,1350000.0
2005-04-27 07:15:00,7.158,7.219,7.069,7.219,2600000.0
2005-04-27 07:30:00,7.201,7.245,7.048,7.146,4150000.0
2005-04-27 07:45:00,7.125,7.224,7.056,7.116,4750000.0
2005-04-27 08:00:00,7.106,7.233,7.034,7.147,6000000.0
2005-04-27 08:15:00,7.109,7.221,7.048,7.159,6100000.0
2005-04-27 08:30:00,7.092,7.197,7.019,7.128,4850000.0
2005-04-27 08:45:00,7.165,7.207,7.024,7.128,5450000.0
2005-04-27 09:00:00,7.147,7.217,7.029,7.097,5600000.0
2005-04-27 09:15:00,7.101,7.24,7.024,7.169,4800000.0
2005-04-27 09:30:00,7.099,7.206,7.034,7.09,4500000.0
2005-04-27 09:45:00,7.178,7.211,7.021,7.174,4250000.0
2005-04-27 10:00:00,7.166,7.207,7.014,7.161,4850000.0
2005-04-27 10:15:00,7.071,7.225,7.043,7.152,3050000.0
2005-04-27 10:30:00,7.111,7.202,7.023,7.137,3200000.0
2005-04-27 10:45:00,7.158,7.2,7.002,7.032,5500000.0
2005-04-27 11:00:00,7.106,7.205,7.036,7.197,3550000.0
2005-04-27 11:15:00,7.113,7.216,7.034,7.101,4100000.0
2005-04-27 11:30:00,7.156,7.188,7.002,7.166,3850000.0
2005-04-27 11:45:00,7.063,7.23,7.014,7.124,5200000.0
2005-04-27 12:00:00,7.154,7.247,7.066,7.106,3550000.0
2005-04-27 12:15:00,7.121,7.207,7.02,7.038,4600000.0
2005-04-27 12:30:00,7.144,7.225,7.026,7.071,4700000.0
2005-04-27 12:45:00,7.069,7.239,7.023,7.147,4000000.0
2005-04-27 13:00:00,7.052,7.228,7.047,7.183,4850000.0
2005-04-27 13:15:00,7.12,7.226,7.041,7.154,5050000.0
2005-04-27 13:30:00,7.194,7.23,7.004,7.107,4500000.0
2005-04-27 13:45:00,7.089,7.206,7.043,7.107,4350000.0
2005-04-27 14:00:00,7.125,7.216,7.013,7.094,4750000.0
2005-04-27 14:15:00,7.085,7.205,7.031,7.155,5250000.0
2005-04-27 14:30:00,7.12,7.253,7.073,7.185,6700000.0
2005-04-27 14:45:00,7.179,7.275,7.045,7.206,6550000.0
2005-04-27 15:00:00,7.107,7.267,7.014,7.218,6900000.0
2005-04-27 15:15:00,7.07,7.228,7.06,7.132,6200000.0
2005-04-27 15:30:00,7.156,7.205,7.04,7.162,6450000.0
2005-04-27 15:45:00,7.162,7.176,6.962,7.057,6650000.0
2005-04-27 16:00:00,7.108,7.17,6.951,7.048,6900000.0
2005-04-27 16:15:00,7.116,7.167,6.975,7.111,5800000.0
2005-04-27 16:30:00,7.034,7.151,6.97,6.97,5200000.0
2005-04-27 16:45:00,6.992,7.14,6.968,7.04,6100000.0
2005-04-27 17:00:00,7.084,7.147,6.932,7.081,6300000.0
2005-04-27 17:15:00,6.978,7.127,6.944,7.103,5400000.0
2005-04-27 17:30:00,6.959,7.187,6.941,7.072,5800000.0
2005-04-27 17:45:00,7.068,7.127,6.932,7.04,4600000.0
2005-04-27 18:00:00,6.994,7.106,6.936,7.049,6000000.0
2005-04-27 18:15:00,7.058,7.108,6.915,7.077,6300000.0
2005-04-27 18:30:00,7.056,7.114,6.915,7.032,6300000.0
2005-04-27 18:45:00,6.987,7.157,6.948,7.047,6250000.0
2005-04-27 19:00:00,7.031,7.167,6.957,7.082,4950000.0
2005-04-27 19:15:00,7.019,7.149,6.938,7.121,7100000.0
2005-04-27 19:30:00,7.104,7.133,6.951,7.009,2600000.0
2005-04-27 19:45:00,7.065,7.103,6.973,7.011,850000.0
2005-04-27 20:00:00,7.096,7.096,6.95,6.95,650000.0
2005-04-27 20:15:00,7.065,7.065,6.973,7.009,200000.0
2005-04-27 20:30:00,7.036,7.092,6.968,7.092,450000.0
2005-04-27 21:15:00,6.979,7.047,6.962,7.047,300000.0
2005-04-27 21:30:00,6.931,7.054,6.931,7.003,800000.0
2005-04-27 21:45:00,7.017,7.066,6.935,6.978,1100000.0
2005-04-27 22:00:00,7.035,7.035,6.943,6.979,200000.0
2005-04-27 22:15:00,7.038,7.072,6.955,6.967,450000.0
2005-04-27 22:45:00,7.052,7.052,6.982,6.989,350000.0
2005-04-27 23:00:00,7.089,7.095,6.996,7.082,350000.0
2005-04-27 23:15:00,7.056,7.056,6.972,7.004,200000.0
2005-04-27 23:30:00,7.017,7.075,7.017,7.073,400000.0
2005-04-27 23:45:00,7.055,7.055,6.963,6.999,200000.0
2005-04-28 00:00:00,7.1,7.17,6.86,7.053,500000.0
2005-04-28 00:15:00,6.97,7.042,6.949,7.034,400000.0
2005-04-28 01:15:00,7.088,7.088,6.962,7.044,500000.0
2005-04-28 02:00:00,7.039,7.117,6.93,7.05,3550000.0
2005-04-28 02:15:00,6.99,7.152,6.951,6.987,4800000.0
2005-04-28 02:30:00,7.005,7.138,6.939,7.048,4300000.0
2005-04-28 02:45:00,7.073,7.137,6.946,7.071,8000000.0
2005-04-28 03:00:00,7.061,7.111,6.934,7.077,4050000.0
2005-04-28 03:15:00,7.063,7.116,6.957,7.076,1650000.0
2005-04-28 03:30:00,7.073,7.073,6.963,7.013,350000.0
2005-04-28 03:45:00,7.083,7.092,6.951,7.031,1600000.0
2005-04-28 04:00:00,6.97,7.126,6.961,7.046,1000000.0
2005-04-28 04:15:00,7.057,7.157,6.987,7.043,1650000.0
2005-04-28 04:30:00,7.092,7.125,6.961,7.081,1550000.0
2005-04-28 04:45:00,7.034,7.12,6.983,7.006,850000.0
2005-04-28 05:00:00,7.029,7.077,6.994,7.077,200000.0
2005-04-28 05:15:00,7.088,7.128,6.957,7.068,2000000.0
2005-04-28 05:30:00,7.106,7.126,6.989,7.108,1750000.0
2005-04-28 05:45:00,7.11,7.11,6.949,7.103,2100000.0
2005-04-28 06:00:00,7.075,7.127,6.94,7.077,1750000.0
2005-04-28 06:15:00,7.129,7.161,6.942,7.03,7150000.0
2005-04-28 06:30:00,7.094,7.15,6.981,7.115,3100000.0
2005-04-28 06:45:00,7.12,7.12,6.994,7.029,400000.0
2005-04-28 07:00:00,7.085,7.119,6.958,7.033,3200000.0
2005-04-28 07:15:00,7.078,7.098,6.94,6.987,2250000.0
2005-04-28 07:30:00,7.031,7.135,6.95,7.041,2500000.0
2005-04-28 07:45:00,7.001,7.15,6.939,7.121,4250000.0
2005-04-28 08:00:00,7.126,7.143,6.969,7.077,4700000.0
2005-04-28 08:15:00,7.001,7.116,6.949,7.083,5300000.0
2005-04-28 08:30:00,7.089,7.119,6.954,7.078,4300000.0
2005-04-28 08:45:00,7.088,7.135,6.943,7.072,5550000.0
2005-04-28 09:00:00,7.036,7.107,6.936,6.976,4850000.0
2005-04-28 09:15:00,7.002,7.146,6.933,7.102,4350000.0
2005-04-28 09:30:00,6.987,7.144,6.943,6.986,5100000.0
2005-04-28 09:45:00,6.928,7.146,6.928,7.097,5100000.0
2005-04-28 10:00:00,7.089,7.184,6.941,7.034,5000000.0
2005-04-28 10:15:00,7.054,7.131,6.887,7.008,4950000.0
2005-04-28 10:30:00,7.022,7.148,6.923,7.059,5200000.0
2005-04-28 10:45:00,7.077,7.136,6.923,6.943,6550000.0
2005-04-28 11:00:00,6.987,7.105,6.906,7.06,5400000.0
2005-04-28 11:15:00,7.012,7.098,6.894,7.01,5850000.0
2005-04-28 11:30:00,7.055,7.128,6.92,7.047,4750000.0
2005-04-28 11:45:00,7.037,7.127,6.906,6.985,4650000.0
2005-04-28 12:00:00,7.025,7.088,6.904,6.946,4700000.0
2005-04-28 12:15:00,6.982,7.084,6.905,6.912,5600000.0
2005-04-28 12:30:00,6.895,7.102,6.872,6.956,6150000.0
2005-04-28 12:45:00,6.979,7.105,6.911,7.034,5450000.0
2005-04-28 13:00:00,7.033,7.088,6.898,7.052,5350000.0
2005-04-28 13:15:00,6.99,7.099,6.927,7.041,4050000.0
2005-04-28 13:30:00,7.081,7.1,6.934,6.999,5000000.0
2005-04-28 13:45:00,6.969,7.087,6.92,7.054,4700000.0
2005-04-28 14:00:00,7.027,7.082,6.936,7.003,4050000.0
2005-04-28 14:15:00,6.965,7.116,6.907,7.032,4850000.0
2005-04-28 14:30:00,7.002,7.088,6.912,7.03,6950000.0
2005-04-28 14:45:00,7.03,7.121,6.92,7.059,6550000.0
2005-04-28 15:00:00,6.927,7.116,6.875,6.94,6750000.0
2005-04-28 15:15:00,6.911,7.04,6.873,6.964,5800000.0
2005-04-28 15:30:00,6.979,7.046,6.852,7.008,6550000.0
2005-04-28 15:45:00,7.017,7.046,6.871,6.953,6650000.0
2005-04-28 16:00:00,6.998,7.065,6.846,6.917,6650000.0
2005-04-28 16:15:00,7.016,7.073,6.86,6.972,6600000.0
2005-04-28 16:30:00,6.888,7.044,6.86,6.895,6100000.0
2005-04-28 16:45:00,6.881,7.074,6.867,6.944,6300000.0
2005-04-28 17:00:00,7.028,7.064,6.85,6.985,6550000.0
2005-04-28 17:15:00,6.893,7.029,6.846,6.978,6500000.0
2005-04-28 17:30:00,6.854,7.035,6.804,6.949,6800000.0
2005-04-28 17:45:00,6.867,7.053,6.822,6.969,6500000.0
2005-04-28 18:00:00,6.882,6.995,6.8,6.944,5100000.0
2005-04-28 18:15:00,6.897,6.996,6.787,6.933,6500000.0
2005-04-28 18:30:00,6.9,6.967,6.799,6.885,5200000.0
2005-04-28 18:45:00,6.829,6.976,6.774,6.884,6250000.0
2005-04-28 19:00:00,6.863,6.963,6.766,6.895,8800000.0
2005-04-28 19:15:00,6.829,6.918,6.725,6.791,7400000.0
2005-04-28 19:30:00,6.83,6.908,6.725,6.866,2450000.0
2005-04-28 19:45:00,6.798,6.936,6.748,6.799,2450000.0
2005-04-28 20:00:00,6.857,6.893,6.746,6.847,2700000.0
2005-04-28 20:15:00,6.875,6.912,6.741,6.858,1900000.0
2005-04-28 20:30:00,6.872,6.892,6.768,6.867,650000.0
2005-04-28 20:45:00,6.871,6.909,6.764,6.846,1950000.0
2005-04-28 21:00:00,6.871,6.886,6.787,6.834,450000.0
2005-04-28 21:15:00,6.84,6.939,6.747,6.846,1600000.0
2005-04-28 21:30:00,6.866,6.928,6.754,6.874,2650000.0
2005-04-28 21:45:00,6.857,6.936,6.768,6.77,1700000.0
2005-04-28 22:00:00,6.885,6.919,6.773,6.832,1400000.0
2005-04-28 22:15:00,6.89,6.895,6.749,6.804,800000.0
2005-04-28 22:30:00,6.829,6.88,6.782,6.811,950000.0
2005-04-28 22:45:00,6.867,6.889,6.798,6.835,400000.0
2005-04-28 23:00:00,6.926,6.926,6.812,6.918,400000.0
2005-04-28 23:30:00,6.915,6.915,6.85,6.859,300000.0
2005-04-29 00:00:00,6.94,7.03,6.79,6.79,1650000.0
2005-04-29 00:15:00,6.849,6.941,6.794,6.901,800000.0
2005-04-29 00:30:00,6.911,6.914,6.757,6.829,1450000.0
2005-04-29 00:45:00,6.908,6.909,6.847,6.886,200000.0
2005-04-29 01:00:00,6.941,6.983,6.845,6.861,350000.0
2005-04-29 01:15:00,6.878,6.97,6.821,6.821,1350000.0
2005-04-29 01:30:00,6.835,6.952,6.823,6.853,550000.0
2005-04-29 01:45:00,6.894,6.905,6.779,6.825,900000.0
2005-04-29 02:00:00,6.904,6.938,6.771,6.873,3400000.0
2005-04-29 02:15:00,6.785,6.906,6.729,6.776,2550000.0
2005-04-29 02:30:00,6.781,6.909,6.737,6.822,1250000.0
2005-04-29 02:45:00,6.785,6.96,6.735,6.768,4600000.0
2005-04-29 03:00:00,6.9,6.901,6.75,6.799,2250000.0
2005-04-29 03:15:00,6.879,6.91,6.718,6.858,3200000.0
2005-04-29 03:30:00,6.781,6.926,6.742,6.766,4000000.0
2005-04-29 03:45:00,6.848,6.926,6.729,6.784,3250000.0
2005-04-29 04:00:00,6.831,6.884,6.748,6.819,1900000.0
2005-04-29 04:15:00,6.87,6.953,6.735,6.906,3200000.0
2005-04-29 04:30:00,6.782,6.915,6.734,6.787,3000000.0
2005-04-29 04:45:00,6.838,6.889,6.713,6.792,3300000.0
2005-04-29 05:00:00,6.8,6.936,6.71,6.856,3700000.0
2005-04-29 05:15:00,6.759,6.912,6.736,6.859,1800000.0
2005-04-29 05:30:00,6.856,6.893,6.756,6.845,1250000.0
2005-04-29 05:45:00,6.865,6.92,6.773,6.787,2450000.0
2005-04-29 06:00:00,6.897,6.92,6.733,6.766,2150000.0
2005-04-29 06:15:00,6.862,6.908,6.765,6.875,3800000.0
2005-04-29 06:30:00,6.839,6.909,6.754,6.85,2400000.0
2005-04-29 06:45:00,6.892,6.987,6.747,6.899,3850000.0
2005-04-29 07:00:00,6.825,6.952,6.791,6.928,3450000.0
2005-04-29 07:15:00,6.933,6.933,6.774,6.883,1350000.0
2005-04-29 07:30:00,6.837,6.94,6.785,6.847,2900000.0
2005-04-29 07:45:00,6.811,6.976,6.762,6.855,3650000.0
2005-04-29 08:00:00,6.867,7.015,6.78,6.857,5700000.0
2005-04-29 08:15:00,6.967,6.976,6.78,6.907,5500000.0
2005-04-29 08:30:00,6.908,7.003,6.791,6.918,4750000.0
2005-04-29 08:45:00,6.922,6.981,6.812,6.929,5950000.0
2005-04-29 09:00:00,6.883,6.995,6.79,6.861,3750000.0
2005-04-29 09:15:00,6.858,6.987,6.801,6.943,4900000.0
2005-04-29 09:30:00,6.861,6.982,6.804,6.886,5300000.0
2005-04-29 09:45:00,6.875,7.014,6.827,6.965,5700000.0
2005-04-29 10:00:00,6.964,7.017,6.816,6.977,5700000.0
2005-04-29 10:15:00,6.983,7.037,6.816,6.941,6400000.0
2005-04-29 10:30:00,6.882,7.003,6.783,6.924,5350000.0
2005-04-29 10:45:00,6.928,6.997,6.818,6.826,5650000.0
2005-04-29 11:00:00,6.91,7.004,6.803,6.946,5150000.0
2005-04-29 11:15:00,6.88,6.962,6.778,6.871,5400000.0
2005-04-29 11:30:00,6.945,6.966,6.812,6.938,4800000.0
2005-04-29 11:45:00,6.945,7.003,6.805,6.903,4750000.0
2005-04-29 12:00:00,6.921,7.007,6.8,6.896,4900000.0
2005-04-29 12:15:00,6.914,7.016,6.809,6.809,6550000.0
2005-04-29 12:30:00,6.856,7.01,6.818,6.861,5250000.0
2005-04-29 12:45:00,6.85,6.974,6.821,6.929,4550000.0
2005-04-29 13:00:00,6.944,7.017,6.808,6.959,4800000.0
2005-04-29 13:15:00,6.942,6.975,6.793,6.902,4550000.0
2005-04-29 13:30:00,6.82,6.976,6.818,6.883,3600000.0
2005-04-29 13:45:00,6.928,6.966,6.8,6.942,4050000.0
2005-04-29 14:00:00,6.946,7.044,6.796,6.873,4400000.0
2005-04-29 14:15:00,6.866,6.981,6.746,6.856,4850000.0
2005-04-29 14:30:00,6.822,6.932,6.736,6.868,6800000.0
2005-04-29 14:45:00,6.839,6.903,6.722,6.893,6550000.0
2005-04-29 15:00:00,6.78,6.912,6.708,6.789,6850000.0
2005-04-29 15:15:00,6.715,6.871,6.711,6.768,6050000.0
2005-04-29 15:30:00,6.825,6.907,6.706,6.875,6400000.0
2005-04-29 15:45:00,6.885,6.937,6.741,6.842,6650000.0
2005-04-29 16:00:00,6.876,6.935,6.749,6.853,6950000.0
2005-04-29 16:15:00,6.915,6.93,6.744,6.852,6350000.0
2005-04-29 16:30:00,6.806,6.924,6.727,6.728,6350000.0
2005-04-29 16:45:00,6.73,6.927,6.715,6.767,6600000.0
2005-04-29 17:00:00,6.883,6.901,6.717,6.831,6550000.0
2005-04-29 17:15:00,6.755,6.919,6.711,6.868,6450000.0
2005-04-29 17:30:00,6.75,6.932,6.731,6.846,6950000.0
2005-04-29 17:45:00,6.786,6.91,6.731,6.884,5900000.0
2005-04-29 18:00:00,6.765,6.912,6.734,6.885,6050000.0
2005-04-29 18:15:00,6.808,6.967,6.749,6.887,5700000.0
2005-04-29 18:30:00,6.852,6.922,6.743,6.811,5650000.0
2005-04-29 18:45:00,6.777,6.911,6.729,6.846,5450000.0
2005-04-29 19:00:00,6.824,6.945,6.72,6.867,7850000.0
2005-04-29 19:15:00,6.809,6.921,6.699,6.813,7700000.0
2005-04-29 19:30:00,6.85,6.871,6.704,6.791,3400000.0
2005-04-29 19:45:00,6.77,6.914,6.738,6.807,1700000.0
2005-04-29 20:00:00,6.843,6.874,6.735,6.775,900000.0
2005-04-29 20:45:00,6.835,6.835,6.743,6.779,200000.0
2005-04-29 21:30:00,6.845,6.845,6.762,6.794,200000.0
2005-05-01 23:30:00,6.864,6.864,6.781,6.813,200000.0
2005-05-01 23:45:00,6.854,6.899,6.72,6.789,1700000.0
2005-05-02 00:00:00,6.91,6.98,6.682,6.813,1350000.0
2005-05-02 00:15:00,6.892,6.892,6.733,6.871,1400000.0
2005-05-02 00:30:00,6.855,6.877,6.766,6.799,800000.0
2005-05-02 00:45:00,6.851,6.884,6.751,6.876,1400000.0
2005-05-02 01:00:00,6.796,6.906,6.731,6.888,4150000.0
2005-05-02 01:15:00,6.878,6.929,6.733,6.806,2900000.0
2005-05-02 01:30:00,6.802,6.913,6.746,6.789,2600000.0
2005-05-02 01:45:00,6.789,6.914,6.728,6.753,3750000.0
2005-05-02 02:00:00,6.858,6.899,6.733,6.84,3500000.0
2005-05-02 02:15:00,6.726,6.821,6.706,6.706,950000.0
2005-05-02 02:30:00,6.676,6.907,6.619,6.764,2150000.0
2005-05-02 02:45:00,6.774,6.848,6.68,6.802,2750000.0
2005-05-02 03:00:00,6.712,6.855,6.685,6.808,1300000.0
2005-05-02 03:15:00,6.817,6.852,6.717,6.743,1050000.0
2005-05-02 03:30:00,6.811,6.902,6.726,6.863,2350000.0
2005-05-02 03:45:00,6.805,6.844,6.714,6.769,1850000.0
2005-05-02 04:00:00,6.74,6.873,6.686,6.759,2100000.0
2005-05-02 04:15:00,6.78,6.845,6.688,6.754,2900000.0
2005-05-02 04:30:00,6.835,6.835,6.743,6.779,200000.0
2005-05-02 04:45:00,6.873,6.873,6.742,6.778,550000.0
2005-05-02 05:00:00,6.741,6.864,6.738,6.779,1050000.0
2005-05-02 05:30:00,6.813,6.878,6.698,6.71,2600000.0
2005-05-02 05:45:00,6.87,6.87,6.729,6.763,1000000.0
2005-05-02 06:00:00,6.825,6.871,6.713,6.764,2100000.0
2005-05-02 06:15:00,6.823,6.862,6.705,6.715,1600000.0
2005-05-02 06:45:00,6.825,6.89,6.73,6.89,1200000.0
2005-05-02 07:00:00,6.755,6.888,6.755,6.832,400000.0
2005-05-02 07:15:00,6.846,6.846,6.695,6.733,450000.0
2005-05-02 07:30:00,6.821,6.903,6.694,6.75,1350000.0
2005-05-02 07:45:00,6.81,6.842,6.736,6.78,800000.0
2005-05-02 08:00:00,6.781,6.866,6.691,6.811,1750000.0
2005-05-02 08:15:00,6.769,6.879,6.717,6.83,2650000.0
2005-05-02 08:30:00,6.764,6.912,6.709,6.84,3850000.0
2005-05-02 08:45:00,6.833,6.875,6.72,6.818,2950000.0
2005-05-02 09:00:00,6.804,6.881,6.694,6.86,4950000.0
2005-05-02 09:15:00,6.764,6.885,6.731,6.798,2100000.0
2005-05-02 09:30:00,6.822,6.867,6.715,6.858,3150000.0
2005-05-02 09:45:00,6.761,6.876,6.705,6.851,3600000.0
2005-05-02 10:00:00,6.844,6.928,6.691,6.729,2700000.0
2005-05-02 10:15:00,6.869,6.935,6.702,6.819,4600000.0
2005-05-02 10:30:00,6.763,6.934,6.705,6.797,4400000.0
2005-05-02 10:45:00,6.85,6.918,6.726,6.813,4600000.0
2005-05-02 11:00:00,6.819,6.915,6.698,6.881,3200000.0
2005-05-02 11:15:00,6.755,6.897,6.752,6.845,2550000.0
2005-05-02 11:30:00,6.872,6.879,6.707,6.878,3400000.0
2005-05-02 11:45:00,6.761,6.912,6.73,6.822,3850000.0
2005-05-02 12:00:00,6.779,6.895,6.75,6.856,2500000.0
2005-05-02 12:15:00,6.822,6.951,6.723,6.841,3150000.0
2005-05-02 12:30:00,6.782,6.913,6.753,6.79,4600000.0
2005-05-02 12:45:00,6.82,6.931,6.753,6.871,3450000.0
2005-05-02 13:00:00,6.867,6.924,6.734,6.792,1900000.0
2005-05-02 13:15:00,6.757,6.907,6.732,6.851,4600000.0
2005-05-02 13:30:00,6.886,6.905,6.75,6.86,2450000.0
2005-05-02 13:45:00,6.78,6.896,6.748,6.88,3250000.0
2005-05-02 14:00:00,6.847,6.933,6.746,6.806,3150000.0
2005-05-02 14:15:00,6.749,6.949,6.745,6.872,5300000.0
2005-05-02 14:30:00,6.867,6.969,6.774,6.891,6950000.0
2005-05-02 14:45:00,6.879,6.959,6.738,6.902,6550000.0
2005-05-02 15:00:00,6.783,6.943,6.729,6.852,6700000.0
2005-05-02 15:15:00,6.781,6.901,6.732,6.792,6300000.0
2005-05-02 15:30:00,6.842,6.913,6.715,6.855,6100000.0
2005-05-02 15:45:00,6.857,6.91,6.7,6.793,6650000.0
2005-05-02 16:00:00,6.851,6.922,6.656,6.707,6900000.0
2005-05-02 16:15:00,6.773,6.836,6.62,6.723,6750000.0
2005-05-02 16:30:00,6.664,6.813,6.595,6.654,6650000.0
2005-05-02 16:45:00,6.641,6.834,6.641,6.701,6350000.0
2005-05-02 17:00:00,6.793,6.809,6.639,6.753,5950000.0
2005-05-02 17:15:00,6.678,6.818,6.642,6.803,6000000.0
2005-05-02 17:30:00,6.667,6.853,6.636,6.742,6800000.0
2005-05-02 17:45:00,6.694,6.819,6.644,6.79,5800000.0
2005-05-02 18:00:00,6.707,6.837,6.644,6.771,5950000.0
2005-05-02 18:15:00,6.681,6.841,6.638,6.787,5550000.0
2005-05-02 18:30:00,6.756,6.831,6.648,6.729,5650000.0
2005-05-02 18:45:00,6.687,6.82,6.655,6.766,7150000.0
2005-05-02 19:00:00,6.734,6.835,6.634,6.694,6950000.0
2005-05-02 19:15:00,6.709,6.84,6.652,6.701,6750000.0
2005-05-02 19:30:00,6.818,6.842,6.647,6.803,3400000.0
2005-05-02 20:00:00,6.718,6.854,6.666,6.809,3100000.0
2005-05-02 20:15:00,6.739,6.861,6.65,6.762,2100000.0
2005-05-02 20:30:00,6.785,6.864,6.651,6.767,2750000.0
2005-05-02 20:45:00,6.775,6.823,6.674,6.729,1250000.0
2005-05-02 21:00:00,6.783,6.822,6.659,6.723,2000000.0
2005-05-02 21:15:00,6.664,6.805,6.664,6.719,550000.0
2005-05-02 21:30:00,6.708,6.848,6.659,6.724,1950000.0
2005-05-02 21:45:00,6.747,6.821,6.645,6.813,1350000.0
2005-05-02 22:00:00,6.775,6.815,6.666,6.777,2000000.0
2005-05-02 22:15:00,6.675,6.822,6.652,6.804,2050000.0
2005-05-02 22:30:00,6.756,6.815,6.671,6.727,650000.0
2005-05-02 23:15:00,6.744,6.845,6.733,6.733,400000.0
2005-05-02 23:30:00,6.794,6.794,6.711,6.743,200000.0
2005-05-02 23:45:00,6.769,6.769,6.765,6.765,100000.0
2005-05-03 00:00:00,6.84,6.92,6.683,6.719,400000.0
2005-05-03 00:30:00,6.765,6.765,6.666,6.704,200000.0
2005-05-03 00:45:00,6.755,6.825,6.7,6.704,1000000.0
2005-05-03 01:00:00,6.773,6.802,6.665,6.791,1750000.0
2005-05-03 01:15:00,6.773,6.841,6.682,6.806,1550000.0
2005-05-03 01:30:00,6.795,6.849,6.737,6.795,1200000.0
2005-05-03 02:00:00,6.796,6.814,6.648,6.785,2200000.0
2005-05-03 02:15:00,6.759,6.829,6.693,6.798,1550000.0
2005-05-03 02:30:00,6.785,6.838,6.693,6.817,2150000.0
2005-05-03 02:45:00,6.758,6.883,6.689,6.783,5100000.0
2005-05-03 03:00:00,6.814,6.838,6.672,6.715,4250000.0
2005-05-03 03:15:00,6.792,6.837,6.685,6.804,2450000.0
2005-05-03 03:30:00,6.784,6.875,6.631,6.685,2600000.0
2005-05-03 03:45:00,6.756,6.832,6.634,6.722,3350000.0
2005-05-03 04:00:00,6.786,6.825,6.649,6.767,4150000.0
2005-05-03 04:15:00,6.775,6.87,6.648,6.782,4050000.0
2005-05-03 04:30:00,6.785,6.826,6.645,6.751,3800000.0
2005-05-03 04:45:00,6.755,6.818,6.635,6.722,2400000.0
2005-05-03 05:00:00,6.705,6.827,6.642,6.676,4750000.0
2005-05-03 05:15:00,6.763,6.8,6.62,6.691,2650000.0
2005-05-03 05:30:00,6.761,6.803,6.646,6.766,800000.0
2005-05-03 05:45:00,6.762,6.832,6.635,6.783,3650000.0
2005-05-03 06:00:00,6.773,6.797,6.663,6.712,2550000.0
2005-05-03 06:15:00,6.75,6.823,6.653,6.68,2950000.0
2005-05-03 06:30:00,6.773,6.813,6.646,6.673,3600000.0
2005-05-03 06:45:00,6.804,6.811,6.636,6.732,3400000.0
2005-05-03 07:00:00,6.741,6.825,6.652,6.703,3150000.0
2005-05-03 07:15:00,6.671,6.807,6.632,6.666,3300000.0
2005-05-03 07:30:00,6.73,6.81,6.664,6.723,3050000.0
2005-05-03 07:45:00,6.769,6.811,6.66,6.705,3700000.0
2005-05-03 08:00:00,6.784,6.863,6.649,6.696,5850000.0
2005-05-03 08:15:00,6.694,6.853,6.658,6.782,5850000.0
2005-05-03 08:30:00,6.808,6.814,6.669,6.778,3850000.0
2005-05-03 08:45:00,6.79,6.825,6.638,6.729,5200000.0
2005-05-03 09:00:00,6.75,6.832,6.637,6.717,6750000.0
2005-05-03 09:15:00,6.74,6.83,6.655,6.791,4850000.0
2005-05-03 09:30:00,6.724,6.838,6.664,6.72,4850000.0
2005-05-03 09:45:00,6.711,6.812,6.632,6.77,4700000.0
2005-05-03 10:00:00,6.773,6.813,6.641,6.747,4650000.0
2005-05-03 10:15:00,6.804,6.851,6.647,6.782,6700000.0
2005-05-03 10:30:00,6.721,6.852,6.638,6.76,7300000.0
2005-05-03 10:45:00,6.754,6.817,6.614,6.65,5550000.0
2005-05-03 11:00:00,6.737,6.839,6.649,6.794,5850000.0
2005-05-03 11:15:00,6.67,6.845,6.626,6.748,6750000.0
2005-05-03 11:30:00,6.81,6.839,6.658,6.761,5100000.0
2005-05-03 11:45:00,6.703,6.831,6.632,6.734,5200000.0
2005-05-03 12:00:00,6.761,6.835,6.659,6.717,4950000.0
2005-05-03 12:15:00,6.742,6.852,6.632,6.689,5450000.0
2005-05-03 12:30:00,6.702,6.852,6.621,6.657,6300000.0
2005-05-03 12:45:00,6.723,6.839,6.622,6.764,6350000.0
2005-05-03 13:00:00,6.784,6.857,6.651,6.794,6650000.0
2005-05-03 13:15:00,6.729,6.839,6.661,6.771,5300000.0
2005-05-03 13:30:00,6.807,6.824,6.65,6.748,4950000.0
2005-05-03 13:45:00,6.754,6.849,6.637,6.695,4700000.0
2005-05-03 14:00:00,6.767,6.898,6.678,6.746,4050000.0
2005-05-03 14:15:00,6.715,6.842,6.633,6.745,5700000.0
2005-05-03 14:30:00,6.714,6.808,6.599,6.738,6800000.0
2005-05-03 14:45:00,6.743,6.833,6.627,6.804,6550000.0
2005-05-03 15:00:00,6.682,6.868,6.621,6.723,6700000.0
2005-05-03 15:15:00,6.639,6.841,6.639,6.707,5950000.0
2005-05-03 15:30:00,6.793,6.844,6.669,6.807,6250000.0
2005-05-03 15:45:00,6.716,6.852,6.661,6.742,6200000.0
2005-05-03 16:00:00,6.791,6.858,6.663,6.75,6900000.0
2005-05-03 16:15:00,6.804,6.861,6.639,6.7,6300000.0
2005-05-03 16:30:00,6.706,6.869,6.676,6.697,6550000.0
2005-05-03 16:45:00,6.689,6.867,6.675,6.735,6800000.0
2005-05-03 17:00:00,6.788,6.853,6.659,6.791,5800000.0
2005-05-03 17:15:00,6.708,6.851,6.668,6.824,6650000.0
2005-05-03 17:30:00,6.792,6.87,6.683,6.797,5550000.0
2005-05-03 17:45:00,6.73,6.86,6.682,6.827,5900000.0
2005-05-03 18:00:00,6.748,6.859,6.665,6.792,6650000.0
2005-05-03 18:15:00,6.747,6.857,6.642,6.848,5850000.0
2005-05-03 18:30:00,6.799,6.867,6.665,6.763,6600000.0
2005-05-03 18:45:00,6.734,6.85,6.68,6.773,5800000.0
2005-05-03 19:00:00,6.756,6.837,6.656,6.798,6300000.0
2005-05-03 19:15:00,6.766,6.837,6.667,6.744,5450000.0
2005-05-03 19:30:00,6.842,6.842,6.683,6.719,1600000.0
2005-05-03 19:45:00,6.785,6.785,6.676,6.72,450000.0
2005-05-03 20:00:00,6.8,6.875,6.66,6.815,4600000.0
2005-05-03 20:15:00,6.833,6.876,6.668,6.718,4600000.0
2005-05-03 20:30:00,6.811,6.828,6.679,6.77,2150000.0
2005-05-03 20:45:00,6.734,6.912,6.681,6.764,4400000.0
2005-05-03 21:00:00,6.802,6.849,6.696,6.696,2750000.0
2005-05-03 21:15:00,6.843,6.913,6.691,6.727,4300000.0
2005-05-03 21:30:00,6.802,6.88,6.699,6.707,2850000.0
2005-05-03 21:45:00,6.83,6.887,6.721,6.816,2150000.0
2005-05-03 22:00:00,6.754,6.922,6.729,6.83,2750000.0
2005-05-03 22:15:00,6.829,6.886,6.73,6.789,650000.0
2005-05-03 22:30:00,6.825,6.84,6.733,6.814,600000.0
2005-05-03 22:45:00,6.815,6.835,6.723,6.779,400000.0
2005-05-03 23:00:00,6.842,6.871,6.716,6.779,1050000.0
2005-05-03 23:15:00,6.834,6.834,6.751,6.784,200000.0
2005-05-03 23:30:00,6.845,6.845,6.761,6.793,200000.0
2005-05-04 00:00:00,6.89,7.03,6.768,6.845,800000.0
2005-05-04 00:45:00,6.845,6.872,6.761,6.794,700000.0
2005-05-04 01:00:00,6.825,6.825,6.733,6.769,200000.0
2005-05-04 01:45:00,6.704,6.854,6.698,6.769,700000.0
2005-05-04 02:00:00,6.825,6.908,6.697,6.812,5550000.0
2005-05-04 02:15:00,6.785,6.906,6.724,6.802,2700000.0
2005-05-04 02:30:00,6.738,6.906,6.709,6.749,1900000.0
2005-05-04 02:45:00,6.835,6.872,6.726,6.833,1150000.0
2005-05-04 03:00:00,6.806,6.811,6.711,6.722,700000.0
2005-05-04 03:15:00,6.824,6.898,6.741,6.825,1500000.0
2005-05-04 03:30:00,6.895,6.928,6.745,6.784,3400000.0
2005-05-04 03:45:00,6.725,6.886,6.713,6.788,3700000.0
2005-05-04 04:00:00,6.852,6.892,6.735,6.852,2300000.0
2005-05-04 04:15:00,6.827,6.882,6.731,6.764,2400000.0
2005-05-04 04:30:00,6.846,6.909,6.755,6.837,2650000.0
2005-05-04 04:45:00,6.887,6.929,6.72,6.876,2300000.0
2005-05-04 05:00:00,6.804,6.903,6.763,6.896,2800000.0
2005-05-04 05:15:00,6.856,6.912,6.737,6.755,3700000.0
2005-05-04 05:30:00,6.844,6.911,6.763,6.763,2050000.0
2005-05-04 05:45:00,6.792,6.926,6.74,6.868,2650000.0
2005-05-04 06:00:00,6.913,6.913,6.772,6.801,1700000.0
2005-05-04 06:15:00,6.886,6.889,6.769,6.769,450000.0
2005-05-04 06:30:00,6.797,6.91,6.75,6.818,1900000.0
2005-05-04 06:45:00,6.852,6.901,6.746,6.802,1650000.0
2005-05-04 07:00:00,6.889,6.891,6.707,6.869,1400000.0
2005-05-04 07:15:00,6.778,6.908,6.746,6.824,2050000.0
2005-05-04 07:30:00,6.872,6.918,6.701,6.797,4500000.0
2005-05-04 07:45:00,6.783,6.881,6.719,6.765,3000000.0
2005-05-04 08:00:00,6.799,6.882,6.709,6.787,2700000.0
2005-05-04 08:15:00,6.839,6.906,6.714,6.809,3600000.0
2005-05-04 08:30:00,6.829,6.886,6.73,6.73,1950000.0
2005-05-04 08:45:00,6.833,6.88,6.699,6.799,4500000.0
2005-05-04 09:00:00,6.809,6.909,6.669,6.782,5750000.0
2005-05-04 09:15:00,6.789,6.883,6.692,6.801,4550000.0
2005-05-04 09:30:00,6.731,6.922,6.653,6.755,4600000.0
2005-05-04 09:45:00,6.733,6.865,6.685,6.817,4050000.0
2005-05-04 10:00:00,6.803,6.925,6.667,6.767,4000000.0
2005-05-04 10:15:00,6.87,6.876,6.649,6.766,5200000.0
2005-05-04 10:30:00,6.794,6.885,6.697,6.847,4350000.0
2005-05-04 10:45:00,6.854,6.922,6.729,6.751,6450000.0
2005-05-04 11:00:00,6.796,6.925,6.721,6.869,5150000.0
2005-05-04 11:15:00,6.768,6.911,6.723,6.799,4750000.0
2005-05-04 11:30:00,6.889,6.926,6.728,6.843,4450000.0
2005-05-04 11:45:00,6.82,6.889,6.726,6.883,3850000.0
2005-05-04 12:00:00,6.844,6.923,6.73,6.757,5050000.0
2005-05-04 12:15:00,6.792,6.89,6.719,6.801,5150000.0
2005-05-04 12:30:00,6.767,6.884,6.733,6.771,4700000.0
2005-05-04 12:45:00,6.79,6.9,6.702,6.826,5250000.0
2005-05-04 13:00:00,6.727,6.918,6.709,6.868,4900000.0
2005-05-04 13:15:00,6.855,6.885,6.714,6.832,2850000.0
2005-05-04 13:30:00,6.867,6.903,6.715,6.787,4500000.0
2005-05-04 13:45:00,6.769,6.905,6.726,6.789,5300000.0
2005-05-04 14:00:00,6.803,6.935,6.729,6.776,4100000.0
2005-05-04 14:15:00,6.755,6.878,6.69,6.843,5700000.0
2005-05-04 14:30:00,6.826,6.912,6.714,6.83,6700000.0
2005-05-04 14:45:00,6.853,6.948,6.748,6.911,6550000.0
2005-05-04 15:00:00,6.801,6.957,6.747,6.825,6700000.0
2005-05-04 15:15:00,6.782,6.923,6.738,6.816,6100000.0
2005-05-04 15:30:00,6.874,6.928,6.734,6.888,5750000.0
2005-05-04 15:45:00,6.889,6.924,6.747,6.825,6650000.0
2005-05-04 16:00:00,6.867,6.929,6.728,6.818,6950000.0
2005-05-04 16:15:00,6.878,6.901,6.713,6.857,6550000.0
2005-05-04 16:30:00,6.792,6.943,6.754,6.76,6150000.0
2005-05-04 16:45:00,6.759,6.931,6.759,6.803,6150000.0
2005-05-04 17:00:00,6.869,6.921,6.742,6.882,5250000.0
2005-05-04 17:15:00,6.781,6.934,6.752,6.887,5700000.0
2005-05-04 17:30:00,6.775,6.953,6.746,6.867,6650000.0
2005-05-04 17:45:00,6.828,6.963,6.729,6.84,5850000.0
2005-05-04 18:00:00,6.771,6.922,6.726,6.883,5600000.0
2005-05-04 18:15:00,6.824,6.976,6.755,6.976,5100000.0
2005-05-04 18:30:00,6.924,6.975,6.801,6.896,6100000.0
2005-05-04 18:45:00,6.863,7.016,6.82,6.901,6300000.0
2005-05-04 19:00:00,6.875,7.02,6.805,6.94,9900000.0
2005-05-04 19:15:00,6.933,7.005,6.811,6.855,8150000.0
2005-05-04 19:30:00,6.916,6.978,6.799,6.823,3200000.0
2005-05-04 20:00:00,6.88,6.987,6.813,6.853,1600000.0
2005-05-04 20:30:00,6.905,6.905,6.805,6.844,200000.0
2005-05-04 21:15:00,6.916,6.916,6.837,6.872,200000.0
2005-05-04 21:30:00,6.922,6.957,6.81,6.881,950000.0
2005-05-04 21:45:00,6.928,6.935,6.827,6.884,600000.0
2005-05-04 22:15:00,6.954,6.954,6.883,6.934,250000.0
2005-05-04 22:30:00,6.905,6.955,6.867,6.931,450000.0
2005-05-04 22:45:00,6.953,6.953,6.87,6.903,200000.0
2005-05-04 23:15:00,6.933,6.933,6.931,6.931,100000.0
2005-05-04 23:30:00,6.984,7.014,6.831,6.966,2050000.0
2005-05-04 23:45:00,6.954,6.965,6.871,6.909,950000.0
2005-05-05 00:00:00,7.01,7.1,6.863,6.928,1350000.0
2005-05-05 00:15:00,6.974,7.011,6.866,6.931,900000.0
2005-05-05 00:30:00,6.928,7.005,6.867,6.877,1000000.0
2005-05-05 00:45:00,6.91,6.96,6.867,6.901,250000.0
2005-05-05 01:00:00,6.937,7.011,6.922,7.002,700000.0
2005-05-05 01:30:00,6.964,6.996,6.878,6.996,450000.0
2005-05-05 01:45:00,6.953,6.954,6.848,6.903,400000.0
2005-05-05 02:00:00,6.945,6.996,6.823,6.87,3900000.0
2005-05-05 02:15:00,6.864,6.98,6.864,6.978,350000.0
2005-05-05 02:30:00,6.896,6.986,6.83,6.927,2500000.0
2005-05-05 02:45:00,6.955,7.013,6.791,6.955,2150000.0
2005-05-05 03:00:00,6.907,7.009,6.84,6.964,2050000.0
2005-05-05 03:15:00,6.89,7.004,6.824,6.898,1850000.0
2005-05-05 03:30:00,6.959,6.999,6.824,6.967,2950000.0
2005-05-05 03:45:00,6.916,6.999,6.843,6.932,350000.0
2005-05-05 04:00:00,6.949,7.016,6.808,6.852,3750000.0
2005-05-05 04:15:00,6.941,7.011,6.853,6.93,2900000.0
2005-05-05 04:30:00,6.911,6.997,6.852,6.907,1500000.0
2005-05-05 04:45:00,6.875,7.013,6.852,6.919,2500000.0
2005-05-05 05:00:00,6.928,7.019,6.823,6.877,2600000.0
2005-05-05 05:15:00,6.957,7.014,6.843,6.986,2150000.0
2005-05-05 05:30:00,6.964,7.004,6.846,6.977,2100000.0
2005-05-05 05:45:00,6.949,7.003,6.86,6.909,650000.0
2005-05-05 06:00:00,6.951,7.023,6.851,6.906,2650000.0
2005-05-05 06:15:00,6.891,7.015,6.86,7.015,2350000.0
2005-05-05 06:30:00,6.97,7.074,6.883,6.97,2300000.0
2005-05-05 06:45:00,7.015,7.044,6.873,6.931,4150000.0
2005-05-05 07:00:00,6.932,7.022,6.869,6.926,2250000.0
2005-05-05 07:15:00,6.967,6.999,6.871,6.914,1650000.0
2005-05-05 07:30:00,6.874,7.016,6.843,6.968,2700000.0
2005-05-05 07:45:00,6.878,7.029,6.843,6.924,4550000.0
2005-05-05 08:00:00,6.923,7.014,6.858,6.975,4150000.0
2005-05-05 08:15:00,6.905,7.027,6.863,6.97,3400000.0
2005-05-05 08:30:00,6.996,7.024,6.858,6.941,4150000.0
2005-05-05 08:45:00,6.947,7.039,6.862,6.984,5200000.0
2005-05-05 09:00:00,6.967,7.046,6.853,6.947,4550000.0
2005-05-05 09:15:00,6.967,7.06,6.876,6.99,5250000.0
2005-05-05 09:30:00,6.932,7.057,6.829,6.953,5950000.0
2005-05-05 09:45:00,6.931,7.056,6.882,7.027,5000000.0
2005-05-05 10:00:00,7.023,7.096,6.866,7.012,4000000.0
2005-05-05 10:15:00,7.035,7.035,6.843,6.984,5550000.0
2005-05-05 10:30:00,6.94,7.018,6.826,6.885,3650000.0
2005-05-05 10:45:00,6.983,7.045,6.838,6.882,3150000.0
2005-05-05 11:00:00,6.951,7.044,6.839,6.999,4200000.0
2005-05-05 11:15:00,6.881,7.048,6.783,6.928,3250000.0
2005-05-05 11:30:00,6.984,7.013,6.845,6.953,2050000.0
2005-05-05 11:45:00,6.903,7.036,6.868,7.014,3050000.0
2005-05-05 12:00:00,6.882,7.013,6.878,6.903,1100000.0
2005-05-05 12:15:00,6.915,7.031,6.813,6.836,4700000.0
2005-05-05 12:30:00,6.839,7.004,6.823,6.856,2300000.0
2005-05-05 12:45:00,6.919,7.035,6.869,6.87,4050000.0
2005-05-05 13:00:00,6.894,7.037,6.843,6.983,4650000.0
2005-05-05 13:15:00,6.874,7.032,6.838,6.984,1800000.0
2005-05-05 13:30:00,6.866,7.013,6.862,6.997,1350000.0
2005-05-05 13:45:00,6.923,7.019,6.867,6.973,1250000.0
2005-05-05 14:00:00,6.979,7.042,6.849,6.933,4300000.0
2005-05-05 14:15:00,6.856,7.086,6.856,6.992,6200000.0
2005-05-05 14:30:00,6.955,7.075,6.864,6.998,6700000.0
2005-05-05 14:45:00,6.983,7.077,6.875,7.065,6550000.0
2005-05-05 15:00:00,6.935,7.092,6.89,6.949,6100000.0
2005-05-05 15:15:00,6.898,7.046,6.89,6.9,5650000.0
2005-05-05 15:30:00,6.907,7.03,6.829,6.987,6250000.0
2005-05-05 15:45:00,6.891,7.066,6.857,6.92,5850000.0
2005-05-05 16:00:00,6.978,7.024,6.839,6.915,7000000.0
2005-05-05 16:15:00,6.992,7.023,6.838,6.988,6200000.0
2005-05-05 16:30:00,6.879,7.003,6.822,6.894,5900000.0
2005-05-05 16:45:00,6.836,7.011,6.833,6.891,6250000.0
2005-05-05 17:00:00,6.974,7.016,6.804,6.922,6000000.0
2005-05-05 17:15:00,6.843,7.044,6.799,7.009,5350000.0
2005-05-05 17:30:00,6.871,7.067,6.849,6.928,6850000.0
2005-05-05 17:45:00,6.882,6.991,6.788,6.981,6350000.0
2005-05-05 18:00:00,6.868,7.014,6.843,6.97,5600000.0
2005-05-05 18:15:00,6.985,7.045,6.84,7.0,5650000.0
2005-05-05 18:30:00,6.956,6.998,6.825,6.915,5200000.0
2005-05-05 18:45:00,6.882,7.012,6.851,6.956,6250000.0
2005-05-05 19:00:00,6.935,7.049,6.834,6.907,5950000.0
2005-05-05 19:15:00,6.925,7.048,6.852,6.917,6050000.0
2005-05-05 19:30:00,7.013,7.047,6.836,6.977,2650000.0
2005-05-05 19:45:00,6.995,6.995,6.903,6.945,300000.0
2005-05-05 20:00:00,6.966,7.008,6.815,6.929,1850000.0
2005-05-05 20:15:00,6.969,7.003,6.884,6.937,1500000.0
2005-05-05 20:45:00,6.981,7.016,6.855,6.895,600000.0
2005-05-05 21:00:00,6.888,6.966,6.888,6.948,450000.0
2005-05-05 21:15:00,6.936,6.984,6.874,6.965,350000.0
2005-05-05 21:45:00,6.969,7.003,6.889,7.002,850000.0
2005-05-05 22:30:00,6.986,7.015,6.883,6.919,500000.0
2005-05-05 22:45:00,6.99,7.032,6.957,6.98,400000.0
2005-05-05 23:00:00,7.027,7.027,6.909,6.934,850000.0
2005-05-05 23:15:00,6.966,7.009,6.912,7.009,350000.0
2005-05-05 23:30:00,7.004,7.004,6.862,6.922,550000.0
2005-05-05 23:45:00,7.024,7.03,6.898,6.972,700000.0
2005-05-06 00:00:00,6.954,7.013,6.93,6.93,300000.0
2005-05-06 00:30:00,6.983,6.983,6.883,6.923,200000.0
2005-05-06 01:00:00,6.878,7.036,6.878,6.936,900000.0
2005-05-06 02:00:00,7.023,7.064,6.871,6.893,3850000.0
2005-05-06 02:15:00,6.891,7.086,6.841,6.966,3750000.0
2005-05-06 02:30:00,6.932,7.112,6.902,6.952,1950000.0
2005-05-06 02:45:00,7.011,7.087,6.879,7.025,2200000.0
2005-05-06 03:00:00,7.018,7.067,6.865,6.967,2300000.0
2005-05-06 03:15:00,6.906,7.083,6.886,6.987,6450000.0
2005-05-06 03:30:00,7.009,7.037,6.895,6.932,1550000.0
2005-05-06 03:45:00,7.018,7.112,6.903,7.027,1400000.0
2005-05-06 04:00:00,6.996,7.045,6.913,7.015,1700000.0
2005-05-06 04:15:00,6.952,7.033,6.874,7.013,2500000.0
2005-05-06 04:30:00,7.054,7.054,6.889,6.918,1600000.0
2005-05-06 04:45:00,7.003,7.035,6.912,6.964,450000.0
2005-05-06 05:00:00,6.957,7.072,6.903,7.036,2250000.0
2005-05-06 05:15:00,7.005,7.034,6.906,7.006,1650000.0
2005-05-06 05:30:00,7.004,7.072,6.912,6.932,2950000.0
2005-05-06 05:45:00,7.016,7.032,6.898,7.01,1400000.0
2005-05-06 06:00:00,6.993,7.043,6.859,6.926,3150000.0
2005-05-06 06:15:00,7.029,7.04,6.884,6.996,3500000.0
2005-05-06 06:30:00,6.928,7.027,6.856,6.954,2550000.0
2005-05-06 06:45:00,7.026,7.065,6.874,6.913,2450000.0
2005-05-06 07:00:00,6.999,7.069,6.836,6.966,1700000.0
2005-05-06 07:15:00,7.019,7.019,6.875,6.962,750000.0
2005-05-06 07:30:00,6.979,7.054,6.871,6.935,2500000.0
2005-05-06 07:45:00,6.995,7.055,6.864,6.896,2550000.0
2005-05-06 08:00:00,6.955,7.047,6.818,6.847,5700000.0
2005-05-06 08:15:00,6.847,7.016,6.787,6.918,5400000.0
2005-05-06 08:30:00,6.835,7.024,6.789,6.913,4300000.0
2005-05-06 08:45:00,6.927,6.993,6.746,6.88,5100000.0
2005-05-06 09:00:00,6.912,7.032,6.76,6.927,4700000.0
2005-05-06 09:15:00,6.909,7.011,6.755,6.988,4400000.0
2005-05-06 09:30:00,6.921,7.048,6.771,6.942,5250000.0
2005-05-06 09:45:00,6.878,7.016,6.802,7.002,5050000.0
2005-05-06 10:00:00,6.956,7.066,6.837,6.892,4400000.0
2005-05-06 10:15:00,7.006,7.009,6.87,6.984,2050000.0
2005-05-06 10:30:00,6.931,7.069,6.838,6.905,4300000.0
2005-05-06 10:45:00,6.955,7.034,6.809,6.872,5450000.0
2005-05-06 11:00:00,6.865,7.046,6.81,6.993,2900000.0
2005-05-06 11:15:00,6.903,7.04,6.762,6.9,2050000.0
2005-05-06 11:30:00,6.972,7.014,6.893,7.011,1750000.0
2005-05-06 11:45:00,6.897,7.054,6.856,6.964,5000000.0
2005-05-06 12:00:00,6.969,7.081,6.854,6.906,4650000.0
2005-05-06 12:15:00,6.991,7.066,6.84,6.92,4200000.0
2005-05-06 12:30:00,6.91,7.07,6.865,6.899,6200000.0
2005-05-06 12:45:00,6.951,7.097,6.849,6.958,5250000.0
2005-05-06 13:00:00,6.965,7.049,6.832,7.008,4400000.0
2005-05-06 13:15:00,6.939,7.039,6.863,6.971,3700000.0
2005-05-06 13:30:00,6.889,7.056,6.889,6.965,4350000.0
2005-05-06 13:45:00,6.939,7.05,6.857,7.003,5300000.0
2005-05-06 14:00:00,6.971,7.036,6.869,6.916,3350000.0
2005-05-06 14:15:00,6.86,7.031,6.822,6.973,5750000.0
2005-05-06 14:30:00,6.933,7.023,6.79,6.896,6800000.0
2005-05-06 14:45:00,6.9,6.984,6.786,6.967,6550000.0
2005-05-06 15:00:00,6.841,6.98,6.75,6.891,7000000.0
2005-05-06 15:15:00,6.768,6.937,6.768,6.897,5600000.0
2005-05-06 15:30:00,6.887,6.945,6.759,6.921,6250000.0
2005-05-06 15:45:00,6.939,6.962,6.783,6.949,6200000.0
2005-05-06 16:00:00,6.901,6.962,6.77,6.848,6500000.0
2005-05-06 16:15:00,6.946,6.983,6.794,6.853,6650000.0
2005-05-06 16:30:00,6.848,6.951,6.769,6.795,6750000.0
2005-05-06 16:45:00,6.755,6.925,6.75,6.826,6750000.0
2005-05-06 17:00:00,6.914,6.921,6.721,6.831,6450000.0
2005-05-06 17:15:00,6.758,6.9,6.719,6.858,6300000.0
2005-05-06 17:30:00,6.742,6.917,6.738,6.859,6950000.0
2005-05-06 17:45:00,6.797,6.909,6.723,6.883,6400000.0
2005-05-06 18:00:00,6.784,6.929,6.736,6.883,6800000.0
2005-05-06 18:15:00,6.883,6.919,6.729,6.883,6700000.0
2005-05-06 18:30:00,6.855,6.93,6.742,6.812,5800000.0
2005-05-06 18:45:00,6.796,6.92,6.757,6.844,6350000.0
2005-05-06 19:00:00,6.784,6.995,6.745,6.873,7850000.0
2005-05-06 19:15:00,6.807,6.951,6.775,6.859,6150000.0
2005-05-06 19:30:00,6.928,6.928,6.788,6.845,2800000.0
2005-05-06 19:45:00,6.923,6.923,6.792,6.858,350000.0
2005-05-06 20:00:00,6.885,6.885,6.762,6.823,450000.0
2005-05-06 20:15:00,6.892,6.907,6.773,6.81,900000.0
2005-05-06 20:30:00,6.843,6.885,6.764,6.829,950000.0
2005-05-06 20:45:00,6.93,6.93,6.81,6.891,450000.0
2005-05-06 21:00:00,6.874,6.902,6.769,6.902,250000.0
2005-05-06 21:30:00,6.867,6.895,6.773,6.78,1350000.0
2005-05-06 21:45:00,6.863,6.924,6.78,6.818,850000.0
2005-05-06 22:00:00,6.843,6.886,6.763,6.765,700000.0
2005-05-06 22:15:00,6.873,6.891,6.775,6.789,350000.0
2005-05-06 22:30:00,6.837,6.874,6.774,6.813,400000.0
2005-05-08 23:30:00,6.851,6.853,6.851,6.853,100000.0
2005-05-09 00:00:00,6.93,7.12,6.773,6.809,400000.0
2005-05-09 01:00:00,6.915,6.917,6.774,6.869,1200000.0
2005-05-09 01:15:00,6.907,6.907,6.756,6.903,1000000.0
2005-05-09 01:30:00,6.908,6.908,6.749,6.786,850000.0
2005-05-09 02:00:00,6.872,6.898,6.748,6.875,2800000.0
2005-05-09 02:15:00,6.921,6.921,6.769,6.822,2250000.0
2005-05-09 02:30:00,6.831,6.938,6.745,6.89,3550000.0
2005-05-09 02:45:00,6.895,6.972,6.792,6.821,3600000.0
2005-05-09 03:00:00,6.915,6.962,6.782,6.842,4750000.0
2005-05-09 03:15:00,6.897,6.946,6.788,6.871,4450000.0
2005-05-09 03:30:00,6.799,6.948,6.782,6.832,2850000.0
2005-05-09 03:45:00,6.882,6.924,6.785,6.902,3800000.0
2005-05-09 04:00:00,6.858,6.952,6.763,6.787,2650000.0
2005-05-09 04:15:00,6.875,6.946,6.79,6.854,3150000.0
2005-05-09 04:30:00,6.88,6.967,6.776,6.924,2850000.0
2005-05-09 04:45:00,6.932,6.952,6.755,6.829,4600000.0
2005-05-09 05:00:00,6.837,6.961,6.762,6.916,4900000.0
2005-05-09 05:15:00,6.918,6.983,6.766,6.804,4850000.0
2005-05-09 05:30:00,6.879,6.944,6.774,6.783,3200000.0
2005-05-09 05:45:00,6.923,6.943,6.702,6.81,8150000.0
2005-05-09 06:00:00,6.858,6.942,6.757,6.822,4550000.0
2005-05-09 06:15:00,6.785,6.935,6.74,6.883,3750000.0
2005-05-09 06:30:00,6.781,6.937,6.761,6.809,2100000.0
2005-05-09 06:45:00,6.896,6.938,6.722,6.913,4700000.0
2005-05-09 07:00:00,6.905,6.946,6.776,6.906,3250000.0
2005-05-09 07:15:00,6.928,6.945,6.77,6.791,2950000.0
2005-05-09 07:30:00,6.886,6.916,6.733,6.83,4300000.0
2005-05-09 07:45:00,6.815,6.917,6.72,6.848,5400000.0
2005-05-09 08:00:00,6.898,6.927,6.731,6.801,4400000.0
2005-05-09 08:15:00,6.805,6.916,6.748,6.888,5450000.0
2005-05-09 08:30:00,6.874,6.914,6.746,6.875,5100000.0
2005-05-09 08:45:00,6.882,6.94,6.72,6.876,6050000.0
2005-05-09 09:00:00,6.855,6.927,6.741,6.819,5450000.0
2005-05-09 09:15:00,6.834,6.932,6.732,6.88,5450000.0
2005-05-09 09:30:00,6.814,6.923,6.75,6.893,4400000.0
2005-05-09 09:45:00,6.905,6.933,6.766,6.924,5050000.0
2005-05-09 10:00:00,6.897,6.963,6.763,6.823,4200000.0
2005-05-09 10:15:00,6.907,6.97,6.744,6.883,6550000.0
2005-05-09 10:30:00,6.828,6.932,6.744,6.88,6900000.0
2005-05-09 10:45:00,6.886,7.011,6.743,6.806,5700000.0
2005-05-09 11:00:00,6.817,6.979,6.775,6.908,5000000.0
2005-05-09 11:15:00,6.822,6.96,6.746,6.843,5850000.0
2005-05-09 11:30:00,6.924,6.946,6.774,6.926,5100000.0
2005-05-09 11:45:00,6.811,6.946,6.76,6.854,5400000.0
2005-05-09 12:00:00,6.914,6.943,6.736,6.886,4450000.0
2005-05-09 12:15:00,6.832,6.953,6.766,6.788,5600000.0
2005-05-09 12:30:00,6.879,6.923,6.755,6.797,5000000.0
2005-05-09 12:45:00,6.829,6.927,6.744,6.884,5300000.0
2005-05-09 13:00:00,6.772,6.94,6.762,6.917,5650000.0
2005-05-09 13:15:00,6.85,6.943,6.76,6.892,3950000.0
2005-05-09 13:30:00,6.787,6.953,6.783,6.862,4550000.0
2005-05-09 13:45:00,6.775,6.94,6.747,6.899,4850000.0
2005-05-09 14:00:00,6.875,6.981,6.799,6.824,3150000.0
2005-05-09 14:15:00,6.791,6.948,6.777,6.912,5400000.0
2005-05-09 14:30:00,6.871,6.973,6.759,6.904,6700000.0
2005-05-09 14:45:00,6.877,6.98,6.774,6.933,6550000.0
2005-05-09 15:00:00,6.81,6.986,6.79,6.924,6750000.0
2005-05-09 15:15:00,6.818,7.011,6.817,6.952,6450000.0
2005-05-09 15:30:00,6.932,7.01,6.828,6.961,6450000.0
2005-05-09 15:45:00,6.969,7.018,6.829,6.881,6650000.0
2005-05-09 16:00:00,6.938,7.004,6.791,6.895,7000000.0
2005-05-09 16:15:00,6.959,7.003,6.816,6.935,6550000.0
2005-05-09 16:30:00,6.881,7.041,6.845,6.87,6650000.0
2005-05-09 16:45:00,6.86,7.02,6.854,6.903,6400000.0
2005-05-09 17:00:00,7.014,7.06,6.854,6.987,6000000.0
2005-05-09 17:15:00,6.892,7.038,6.88,7.019,6200000.0
2005-05-09 17:30:00,6.976,7.045,6.847,6.973,5800000.0
2005-05-09 17:45:00,6.934,7.097,6.866,7.042,6400000.0
2005-05-09 18:00:00,6.959,7.086,6.915,7.034,5750000.0
2005-05-09 18:15:00,6.981,7.058,6.891,7.058,6350000.0
2005-05-09 18:30:00,7.016,7.077,6.893,6.971,5650000.0
2005-05-09 18:45:00,6.92,7.063,6.859,6.989,6150000.0
2005-05-09 19:00:00,6.988,7.106,6.849,7.026,8600000.0
2005-05-09 19:15:00,6.965,7.07,6.898,7.043,5750000.0
2005-05-09 19:30:00,7.052,7.09,6.823,6.913,4600000.0
2005-05-09 19:45:00,6.984,6.984,6.9,6.927,300000.0
2005-05-09 20:00:00,6.985,6.985,6.901,6.933,200000.0
2005-05-09 20:15:00,6.983,6.996,6.841,6.996,700000.0
2005-05-09 20:45:00,7.0,7.012,6.892,6.913,800000.0
2005-05-09 21:00:00,6.975,6.975,6.875,6.914,200000.0
2005-05-09 21:30:00,6.983,6.983,6.9,6.933,200000.0
2005-05-09 21:45:00,6.973,7.063,6.873,7.006,900000.0
2005-05-09 22:00:00,6.995,7.035,6.884,6.924,1300000.0
2005-05-09 23:15:00,6.982,7.027,6.921,6.954,600000.0
2005-05-09 23:30:00,6.999,7.006,6.894,6.98,500000.0
2005-05-09 23:45:00,7.011,7.015,6.874,6.966,900000.0
2005-05-10 00:00:00,7.06,7.16,7.01,7.09,300000.0
2005-05-10 00:15:00,6.948,7.034,6.912,7.034,300000.0
2005-05-10 00:45:00,6.956,6.999,6.884,6.924,600000.0
2005-05-10 01:00:00,6.977,7.005,6.916,6.947,400000.0
2005-05-10 01:15:00,6.983,6.988,6.883,6.975,350000.0
2005-05-10 01:30:00,6.943,6.986,6.909,6.985,550000.0
2005-05-10 01:45:00,6.944,7.07,6.849,7.014,2100000.0
2005-05-10 02:00:00,6.987,7.05,6.858,6.902,4050000.0
2005-05-10 02:15:00,6.935,7.03,6.852,6.961,1900000.0
2005-05-10 02:30:00,6.904,7.046,6.876,7.012,2950000.0
2005-05-10 02:45:00,6.985,7.029,6.854,6.911,1750000.0
2005-05-10 03:00:00,6.989,7.035,6.884,7.033,1250000.0
2005-05-10 03:15:00,7.029,7.038,6.861,6.885,4400000.0
2005-05-10 03:30:00,6.95,7.057,6.914,6.914,1500000.0
2005-05-10 03:45:00,6.95,7.028,6.903,6.998,950000.0
2005-05-10 04:00:00,7.04,7.04,6.847,6.916,2450000.0
2005-05-10 04:15:00,6.995,7.036,6.851,7.008,2700000.0
2005-05-10 04:30:00,6.995,6.995,6.903,6.939,400000.0
2005-05-10 04:45:00,6.983,7.053,6.884,6.988,650000.0
2005-05-10 05:00:00,6.933,7.036,6.863,7.013,1850000.0
2005-05-10 05:15:00,6.985,6.997,6.853,6.991,750000.0
2005-05-10 05:30:00,6.921,7.077,6.888,6.992,3500000.0
2005-05-10 05:45:00,7.049,7.122,6.909,7.049,2000000.0
2005-05-10 06:00:00,7.023,7.045,6.897,6.973,1300000.0
2005-05-10 06:15:00,6.938,7.082,6.925,6.954,1500000.0
2005-05-10 06:30:00,7.009,7.056,6.862,6.959,2700000.0
2005-05-10 06:45:00,7.049,7.066,6.918,6.974,3100000.0
2005-05-10 07:00:00,7.018,7.05,6.915,6.984,2000000.0
2005-05-10 07:15:00,6.959,7.054,6.885,6.92,2450000.0
2005-05-10 07:30:00,7.019,7.09,6.916,6.981,3500000.0
2005-05-10 07:45:00,6.961,7.075,6.899,6.981,4050000.0
2005-05-10 08:00:00,7.031,7.061,6.904,6.956,3500000.0
2005-05-10 08:15:00,6.967,7.083,6.906,7.004,4750000.0
2005-05-10 08:30:00,7.005,7.06,6.897,7.02,5250000.0
2005-05-10 08:45:00,7.012,7.078,6.9,7.029,6200000.0
2005-05-10 09:00:00,6.965,7.087,6.868,6.938,6650000.0
2005-05-10 09:15:00,6.955,7.054,6.858,6.994,4550000.0
2005-05-10 09:30:00,6.91,7.067,6.835,6.907,5000000.0
2005-05-10 09:45:00,6.938,7.036,6.87,7.03,5250000.0
2005-05-10 10:00:00,6.983,7.087,6.823,6.926,4500000.0
2005-05-10 10:15:00,7.023,7.036,6.861,6.984,4600000.0
2005-05-10 10:30:00,6.938,7.05,6.832,6.976,5750000.0
2005-05-10 10:45:00,6.984,7.062,6.831,6.831,6650000.0
2005-05-10 11:00:00,6.948,7.089,6.86,6.968,5800000.0
2005-05-10 11:15:00,6.856,7.023,6.817,6.977,4300000.0
2005-05-10 11:30:00,7.013,7.021,6.845,6.983,3900000.0
2005-05-10 11:45:00,6.978,7.044,6.825,6.961,4250000.0
2005-05-10 12:00:00,6.973,7.08,6.834,6.927,4650000.0
2005-05-10 12:15:00,6.942,7.078,6.882,6.893,4150000.0
2005-05-10 12:30:00,6.99,7.045,6.881,6.983,3800000.0
2005-05-10 12:45:00,6.94,7.036,6.833,6.981,4400000.0
2005-05-10 13:00:00,6.992,7.086,6.861,6.99,5900000.0
2005-05-10 13:15:00,6.957,7.066,6.873,6.981,5100000.0
2005-05-10 13:30:00,7.035,7.053,6.892,6.981,4950000.0
2005-05-10 13:45:00,6.902,7.054,6.852,6.949,3750000.0
2005-05-10 14:00:00,6.997,7.067,6.851,6.931,5050000.0
2005-05-10 14:15:00,6.891,7.04,6.861,6.996,5750000.0
2005-05-10 14:30:00,6.981,7.054,6.871,7.044,6050000.0
2005-05-10 14:45:00,7.01,7.083,6.866,7.058,4850000.0
2005-05-10 15:00:00,6.914,7.076,6.879,6.978,6350000.0
2005-05-10 15:15:00,6.924,7.082,6.922,6.958,6100000.0
2005-05-10 15:30:00,7.01,7.089,6.88,7.028,6100000.0
2005-05-10 15:45:00,7.035,7.046,6.86,6.964,6650000.0
2005-05-10 16:00:00,7.006,7.075,6.888,6.952,6850000.0
2005-05-10 16:15:00,7.042,7.086,6.875,7.024,6050000.0
2005-05-10 16:30:00,6.942,7.068,6.876,6.915,6100000.0
2005-05-10 16:45:00,6.932,7.096,6.906,6.975,6500000.0
2005-05-10 17:00:00,7.104,7.117,6.911,7.049,6350000.0
2005-05-10 17:15:00,7.058,7.099,6.94,6.952,4700000.0
2005-05-10 17:30:00,6.947,7.122,6.919,7.074,6850000.0
2005-05-10 17:45:00,7.002,7.144,6.941,7.084,5950000.0
2005-05-10 18:00:00,6.968,7.153,6.938,7.134,5650000.0
2005-05-10 18:15:00,7.079,7.14,6.957,7.095,6350000.0
2005-05-10 18:30:00,7.064,7.141,6.939,7.06,6150000.0
2005-05-10 18:45:00,6.952,7.128,6.925,7.055,6600000.0
2005-05-10 19:00:00,7.049,7.147,6.917,7.022,7050000.0
2005-05-10 19:15:00,6.999,7.091,6.912,7.02,5500000.0
2005-05-10 19:30:00,7.077,7.099,6.884,6.969,4200000.0
2005-05-10 19:45:00,7.021,7.089,6.924,7.03,1850000.0
2005-05-10 20:00:00,6.952,7.044,6.922,6.992,800000.0
2005-05-10 20:30:00,7.033,7.033,6.929,6.966,200000.0
2005-05-10 20:45:00,7.026,7.031,6.922,7.007,600000.0
2005-05-10 21:00:00,7.041,7.044,6.954,7.022,750000.0
2005-05-10 21:15:00,6.92,7.022,6.889,6.966,450000.0
2005-05-10 21:30:00,7.043,7.043,6.96,6.993,200000.0
2005-05-10 21:45:00,7.033,7.033,6.933,6.973,200000.0
2005-05-10 22:00:00,7.044,7.071,6.934,6.973,500000.0
2005-05-10 22:15:00,7.025,7.031,6.945,7.031,650000.0
2005-05-10 22:30:00,6.95,7.036,6.936,6.975,350000.0
2005-05-10 22:45:00,7.044,7.044,6.914,6.953,500000.0
2005-05-10 23:00:00,7.027,7.027,6.927,6.976,500000.0
2005-05-10 23:15:00,7.073,7.073,7.033,7.033,300000.0
2005-05-10 23:45:00,7.025,7.025,6.914,6.953,400000.0
2005-05-11 00:00:00,6.974,7.035,6.953,6.953,300000.0
2005-05-11 00:30:00,7.034,7.034,6.924,6.964,400000.0
2005-05-11 01:00:00,7.043,7.059,6.943,6.993,800000.0
2005-05-11 01:15:00,7.055,7.055,6.97,7.004,200000.0
2005-05-11 02:00:00,7.044,7.056,6.919,7.011,1500000.0
2005-05-11 02:15:00,6.941,7.125,6.899,7.026,2800000.0
2005-05-11 02:30:00,6.973,7.092,6.937,6.948,3050000.0
2005-05-11 02:45:00,6.948,7.075,6.91,7.027,2800000.0
2005-05-11 03:00:00,7.034,7.122,6.917,7.085,1650000.0
2005-05-11 03:30:00,7.036,7.111,6.944,6.955,2300000.0
2005-05-11 03:45:00,7.017,7.088,6.92,7.052,2550000.0
2005-05-11 04:00:00,7.038,7.093,6.935,6.944,2050000.0
2005-05-11 04:15:00,6.979,7.098,6.909,7.004,3800000.0
2005-05-11 04:30:00,6.952,7.073,6.904,6.954,2550000.0
2005-05-11 04:45:00,6.947,7.077,6.926,6.941,2100000.0
2005-05-11 05:00:00,6.976,7.081,6.914,6.969,2200000.0
2005-05-11 05:15:00,7.044,7.077,6.915,6.984,2300000.0
2005-05-11 05:30:00,7.032,7.073,6.919,7.05,1900000.0
2005-05-11 05:45:00,7.004,7.064,6.923,7.016,2000000.0
2005-05-11 06:00:00,7.015,7.088,6.886,7.015,3300000.0
2005-05-11 06:15:00,6.966,7.064,6.903,6.959,2300000.0
2005-05-11 06:30:00,6.989,7.064,6.878,6.927,5500000.0
2005-05-11 06:45:00,6.919,7.066,6.901,6.997,2650000.0
2005-05-11 07:00:00,6.909,7.038,6.871,6.989,1800000.0
2005-05-11 07:15:00,7.035,7.038,6.912,6.998,1500000.0
2005-05-11 07:30:00,6.932,7.067,6.881,6.955,4300000.0
2005-05-11 07:45:00,6.928,7.069,6.901,7.024,6200000.0
2005-05-11 08:00:00,6.981,7.072,6.898,7.007,6300000.0
2005-05-11 08:15:00,6.925,7.095,6.891,7.006,5900000.0
2005-05-11 08:30:00,7.029,7.07,6.91,7.047,4850000.0
2005-05-11 08:45:00,7.025,7.085,6.911,7.017,5200000.0
2005-05-11 09:00:00,7.007,7.081,6.898,6.967,5750000.0
2005-05-11 09:15:00,6.987,7.098,6.913,7.051,4750000.0
2005-05-11 09:30:00,6.968,7.085,6.903,6.937,4250000.0
2005-05-11 09:45:00,6.994,7.071,6.892,7.046,5250000.0
2005-05-11 10:00:00,7.031,7.108,6.891,6.975,5600000.0
2005-05-11 10:15:00,7.073,7.1,6.915,7.044,7050000.0
2005-05-11 10:30:00,6.977,7.066,6.891,7.01,7250000.0
2005-05-11 10:45:00,7.04,7.115,6.875,6.932,6550000.0
2005-05-11 11:00:00,6.991,7.084,6.929,7.056,4600000.0
2005-05-11 11:15:00,6.99,7.075,6.844,6.99,5100000.0
2005-05-11 11:30:00,7.063,7.091,6.913,7.033,4800000.0
2005-05-11 11:45:00,6.951,7.103,6.909,6.984,4750000.0
2005-05-11 12:00:00,7.026,7.088,6.906,6.938,4200000.0
2005-05-11 12:15:00,6.984,7.096,6.917,7.039,4700000.0
2005-05-11 12:30:00,6.951,7.105,6.934,6.95,4000000.0
2005-05-11 12:45:00,6.991,7.089,6.908,7.049,5400000.0
2005-05-11 13:00:00,6.937,7.097,6.899,7.046,5250000.0
2005-05-11 13:15:00,7.031,7.083,6.902,6.973,3800000.0
2005-05-11 13:30:00,7.074,7.093,6.892,7.036,4550000.0
2005-05-11 13:45:00,6.949,7.083,6.901,7.044,3150000.0
2005-05-11 14:00:00,7.027,7.073,6.919,6.979,3500000.0
2005-05-11 14:15:00,6.939,7.077,6.863,7.003,5750000.0
2005-05-11 14:30:00,6.967,7.042,6.872,6.99,6700000.0
2005-05-11 14:45:00,6.961,7.029,6.823,6.963,6550000.0
2005-05-11 15:00:00,6.869,7.032,6.829,6.862,6900000.0
2005-05-11 15:15:00,6.84,7.024,6.839,6.888,6150000.0
2005-05-11 15:30:00,6.935,7.021,6.839,6.991,6400000.0
2005-05-11 15:45:00,6.997,7.057,6.864,6.955,6150000.0
2005-05-11 16:00:00,6.974,7.048,6.848,6.941,7000000.0
2005-05-11 16:15:00,7.008,7.078,6.841,7.003,6450000.0
2005-05-11 16:30:00,6.916,7.058,6.871,6.895,6400000.0
2005-05-11 16:45:00,6.879,7.066,6.877,6.966,6100000.0
2005-05-11 17:00:00,6.975,7.073,6.872,7.03,5700000.0
2005-05-11 17:15:00,6.921,7.074,6.865,7.057,6300000.0
2005-05-11 17:30:00,6.904,7.062,6.875,7.003,6400000.0
2005-05-11 17:45:00,6.957,7.074,6.888,7.03,5200000.0
2005-05-11 18:00:00,6.922,7.062,6.879,7.026,5900000.0
2005-05-11 18:15:00,7.037,7.086,6.886,7.042,6200000.0
2005-05-11 18:30:00,7.002,7.053,6.867,6.959,6500000.0
2005-05-11 18:45:00,6.934,7.043,6.876,6.976,3900000.0
2005-05-11 19:00:00,6.951,7.08,6.877,7.01,4250000.0
2005-05-11 19:15:00,6.967,7.084,6.89,6.998,6700000.0
2005-05-11 19:30:00,7.053,7.066,6.864,6.938,2550000.0
2005-05-11 20:00:00,7.022,7.051,6.89,6.976,1400000.0
2005-05-11 20:15:00,6.995,7.045,6.91,6.942,1300000.0
2005-05-11 20:30:00,6.984,7.006,6.87,6.949,950000.0
2005-05-11 20:45:00,6.965,7.02,6.92,6.985,850000.0
2005-05-11 21:15:00,6.975,7.026,6.883,7.026,700000.0
2005-05-11 21:30:00,6.996,7.019,6.864,6.919,900000.0
2005-05-11 22:00:00,7.006,7.006,6.922,6.955,200000.0
2005-05-11 22:15:00,6.991,6.991,6.886,6.925,200000.0
2005-05-11 22:30:00,6.992,7.036,6.911,7.036,350000.0
2005-05-11 23:00:00,6.983,6.983,6.882,6.923,200000.0
2005-05-11 23:45:00,6.995,6.995,6.903,6.939,200000.0
2005-05-12 00:00:00,7.06,7.08,6.9,6.939,400000.0
2005-05-12 00:30:00,6.987,6.987,6.873,6.913,400000.0
2005-05-12 00:45:00,6.985,6.985,6.901,6.933,200000.0
2005-05-12 01:00:00,7.0,7.0,6.875,6.965,350000.0
2005-05-12 01:30:00,6.947,7.022,6.923,6.955,300000.0
2005-05-12 02:00:00,6.993,7.019,6.893,6.985,1850000.0
2005-05-12 02:15:00,6.967,7.028,6.899,6.924,650000.0
2005-05-12 02:30:00,6.951,7.039,6.876,7.004,2150000.0
2005-05-12 02:45:00,6.946,7.028,6.89,6.995,600000.0
2005-05-12 03:00:00,6.877,7.007,6.877,6.985,950000.0
2005-05-12 03:15:00,6.985,7.037,6.89,6.963,2700000.0
2005-05-12 03:30:00,6.879,7.005,6.869,6.919,1200000.0
2005-05-12 03:45:00,6.919,7.007,6.87,6.886,900000.0
2005-05-12 04:00:00,7.014,7.034,6.874,6.971,1250000.0
2005-05-12 04:15:00,6.995,6.995,6.901,6.97,400000.0
2005-05-12 04:30:00,6.975,6.975,6.883,6.919,600000.0
2005-05-12 04:45:00,6.892,7.035,6.868,6.906,1700000.0
2005-05-12 05:15:00,6.983,6.983,6.9,6.933,200000.0
2005-05-12 05:30:00,6.975,7.008,6.873,7.008,650000.0
2005-05-12 05:45:00,6.964,7.002,6.865,6.996,350000.0
2005-05-12 06:00:00,6.957,7.021,6.836,6.849,1950000.0
2005-05-12 06:15:00,6.968,7.008,6.882,6.919,1050000.0
2005-05-12 06:30:00,6.958,7.007,6.855,6.91,2700000.0
2005-05-12 06:45:00,6.945,6.997,6.839,6.949,1250000.0
2005-05-12 07:00:00,6.974,7.001,6.853,6.853,1200000.0
2005-05-12 07:15:00,6.958,7.014,6.829,6.976,3000000.0
2005-05-12 07:30:00,6.948,7.021,6.862,6.92,2950000.0
2005-05-12 07:45:00,6.891,7.029,6.841,6.915,4350000.0
2005-05-12 08:00:00,6.941,7.022,6.834,6.878,6000000.0
2005-05-12 08:15:00,6.879,7.011,6.822,6.938,4850000.0
2005-05-12 08:30:00,6.945,7.006,6.834,6.958,4700000.0
2005-05-12 08:45:00,6.97,7.01,6.824,6.934,6400000.0
2005-05-12 09:00:00,6.981,6.993,6.804,6.887,5300000.0
2005-05-12 09:15:00,6.898,7.002,6.814,6.972,4800000.0
2005-05-12 09:30:00,6.892,7.064,6.816,6.875,6350000.0
2005-05-12 09:45:00,6.991,7.009,6.827,6.941,5550000.0
2005-05-12 10:00:00,6.975,6.999,6.822,6.896,5200000.0
2005-05-12 10:15:00,6.982,7.015,6.833,6.959,6200000.0
2005-05-12 10:30:00,6.922,7.033,6.81,6.987,6900000.0
2005-05-12 10:45:00,6.951,7.051,6.836,6.863,6050000.0
2005-05-12 11:00:00,6.917,7.037,6.835,6.983,5650000.0
2005-05-12 11:15:00,6.867,7.011,6.792,6.954,4800000.0
2005-05-12 11:30:00,6.989,7.005,6.837,6.985,5150000.0
2005-05-12 11:45:00,6.871,6.996,6.837,6.996,4050000.0
2005-05-12 12:00:00,6.951,7.006,6.858,6.906,4750000.0
2005-05-12 12:15:00,6.921,7.006,6.834,6.834,4200000.0
2005-05-12 12:30:00,6.86,7.032,6.859,6.89,4450000.0
2005-05-12 12:45:00,6.915,7.036,6.813,6.938,5850000.0
2005-05-12 13:00:00,6.959,7.008,6.772,6.975,6250000.0
2005-05-12 13:15:00,6.963,7.039,6.783,6.887,4200000.0
2005-05-12 13:30:00,6.946,6.991,6.777,6.9,5650000.0
2005-05-12 13:45:00,6.895,6.999,6.82,6.945,3500000.0
2005-05-12 14:00:00,6.937,7.004,6.826,6.902,4250000.0
2005-05-12 14:15:00,6.852,7.016,6.826,6.935,6200000.0
2005-05-12 14:30:00,6.903,7.013,6.799,6.93,6700000.0
2005-05-12 14:45:00,6.927,7.011,6.791,6.963,6550000.0
2005-05-12 15:00:00,6.868,7.019,6.796,6.927,7000000.0
2005-05-12 15:15:00,6.836,6.987,6.827,6.877,6350000.0
2005-05-12 15:30:00,6.934,6.995,6.806,6.945,6350000.0
2005-05-12 15:45:00,6.962,6.998,6.811,6.881,6650000.0
2005-05-12 16:00:00,6.909,7.009,6.783,6.876,7000000.0
2005-05-12 16:15:00,6.966,7.009,6.782,6.878,6550000.0
2005-05-12 16:30:00,6.854,6.986,6.814,6.849,6600000.0
2005-05-12 16:45:00,6.827,7.001,6.797,6.872,6000000.0
2005-05-12 17:00:00,6.973,7.044,6.805,6.93,6300000.0
2005-05-12 17:15:00,6.848,7.024,6.806,7.006,6250000.0
2005-05-12 17:30:00,6.864,7.06,6.82,6.979,6250000.0
2005-05-12 17:45:00,6.903,7.025,6.835,6.975,5950000.0
2005-05-12 18:00:00,6.867,7.049,6.81,6.911,5900000.0
2005-05-12 18:15:00,6.928,6.976,6.77,6.933,9150000.0
2005-05-12 18:30:00,6.914,6.993,6.796,6.854,10250000.0
2005-05-12 18:45:00,6.87,6.97,6.744,6.844,8500000.0
2005-05-12 19:00:00,6.821,6.957,6.715,6.899,8200000.0
2005-05-12 19:15:00,6.848,6.96,6.747,6.916,7700000.0
2005-05-12 19:30:00,6.908,6.908,6.779,6.833,800000.0
2005-05-12 19:45:00,6.876,6.876,6.776,6.815,200000.0
2005-05-12 20:00:00,6.884,6.895,6.783,6.823,600000.0
2005-05-12 20:15:00,6.897,6.897,6.812,6.845,200000.0
2005-05-12 21:00:00,6.886,6.886,6.78,6.817,200000.0
2005-05-12 21:15:00,6.823,6.924,6.758,6.827,1250000.0
2005-05-12 21:30:00,6.884,6.884,6.784,6.823,200000.0
2005-05-12 21:45:00,6.915,6.955,6.769,6.806,1150000.0
2005-05-12 22:00:00,6.853,6.897,6.753,6.884,850000.0
2005-05-12 22:15:00,6.886,6.886,6.767,6.805,400000.0
2005-05-12 22:30:00,6.871,6.893,6.783,6.814,450000.0
2005-05-12 22:45:00,6.857,6.857,6.756,6.795,200000.0
2005-05-12 23:15:00,6.911,6.915,6.892,6.907,300000.0
2005-05-12 23:30:00,6.903,6.903,6.803,6.843,200000.0
2005-05-13 00:00:00,6.93,6.97,6.823,6.891,500000.0
2005-05-13 00:45:00,6.87,6.87,6.761,6.797,200000.0
2005-05-13 01:30:00,6.857,6.904,6.734,6.867,1750000.0
2005-05-13 01:45:00,6.915,6.915,6.832,6.88,300000.0
2005-05-13 02:00:00,6.86,6.976,6.764,6.764,1200000.0
2005-05-13 02:15:00,6.798,6.889,6.728,6.832,2650000.0
2005-05-13 02:30:00,6.742,6.858,6.722,6.781,2100000.0
2005-05-13 02:45:00,6.799,6.889,6.701,6.871,4850000.0
2005-05-13 03:00:00,6.823,6.895,6.721,6.741,5650000.0
2005-05-13 03:15:00,6.715,6.885,6.685,6.804,4900000.0
2005-05-13 03:30:00,6.751,6.898,6.731,6.782,4700000.0
2005-05-13 03:45:00,6.854,6.901,6.715,6.739,3750000.0
2005-05-13 04:00:00,6.843,6.904,6.728,6.768,3500000.0
2005-05-13 04:15:00,6.831,6.883,6.745,6.883,750000.0
2005-05-13 04:30:00,6.827,6.889,6.707,6.85,3800000.0
2005-05-13 04:45:00,6.76,6.908,6.726,6.789,3000000.0
2005-05-13 05:00:00,6.801,6.895,6.719,6.854,6550000.0
2005-05-13 05:15:00,6.831,6.872,6.693,6.729,800000.0
2005-05-13 05:30:00,6.746,6.901,6.723,6.869,2500000.0
2005-05-13 05:45:00,6.847,6.874,6.68,6.84,2650000.0
2005-05-13 06:00:00,6.834,6.902,6.747,6.842,1800000.0
2005-05-13 06:15:00,6.848,6.913,6.74,6.823,3800000.0
2005-05-13 06:30:00,6.778,6.917,6.715,6.809,3500000.0
2005-05-13 06:45:00,6.857,6.908,6.755,6.823,3050000.0
2005-05-13 07:00:00,6.865,6.897,6.692,6.823,3450000.0
2005-05-13 07:15:00,6.786,6.961,6.717,6.956,3250000.0
2005-05-13 07:30:00,6.927,6.927,6.733,6.81,3150000.0
2005-05-13 07:45:00,6.9,6.935,6.767,6.836,4850000.0
2005-05-13 08:00:00,6.824,6.911,6.743,6.775,5250000.0
2005-05-13 08:15:00,6.783,6.913,6.725,6.853,6200000.0
2005-05-13 08:30:00,6.865,6.941,6.721,6.86,5700000.0
2005-05-13 08:45:00,6.863,6.932,6.71,6.817,6150000.0
2005-05-13 09:00:00,6.839,6.926,6.723,6.792,5300000.0
2005-05-13 09:15:00,6.805,6.942,6.755,6.893,5550000.0
2005-05-13 09:30:00,6.802,6.947,6.708,6.817,5650000.0
2005-05-13 09:45:00,6.862,6.924,6.701,6.886,5150000.0
2005-05-13 10:00:00,6.839,6.946,6.687,6.783,4850000.0
2005-05-13 10:15:00,6.907,6.935,6.719,6.84,7100000.0
2005-05-13 10:30:00,6.788,6.97,6.751,6.812,4650000.0
2005-05-13 10:45:00,6.844,6.911,6.712,6.753,6600000.0
2005-05-13 11:00:00,6.789,6.908,6.709,6.869,5850000.0
2005-05-13 11:15:00,6.774,6.907,6.73,6.801,5650000.0
2005-05-13 11:30:00,6.885,6.913,6.723,6.854,5400000.0
2005-05-13 11:45:00,6.772,6.906,6.697,6.806,5550000.0
2005-05-13 12:00:00,6.811,6.905,6.699,6.737,6100000.0
2005-05-13 12:15:00,6.76,6.954,6.689,6.776,6050000.0
2005-05-13 12:30:00,6.766,6.879,6.712,6.768,4250000.0
2005-05-13 12:45:00,6.776,6.905,6.698,6.723,5250000.0
2005-05-13 13:00:00,6.837,6.869,6.672,6.833,5700000.0
2005-05-13 13:15:00,6.832,6.868,6.68,6.811,4000000.0
2005-05-13 13:30:00,6.71,6.883,6.702,6.809,5000000.0
2005-05-13 13:45:00,6.731,6.899,6.685,6.842,4850000.0
2005-05-13 14:00:00,6.815,6.881,6.726,6.872,3600000.0
2005-05-13 14:15:00,6.731,6.888,6.691,6.836,5350000.0
2005-05-13 14:30:00,6.827,6.945,6.74,6.874,6800000.0
2005-05-13 14:45:00,6.877,6.957,6.758,6.925,6550000.0
2005-05-13 15:00:00,6.813,6.939,6.738,6.796,7000000.0
2005-05-13 15:15:00,6.806,6.926,6.772,6.788,6000000.0
2005-05-13 15:30:00,6.831,6.95,6.75,6.889,6050000.0
2005-05-13 15:45:00,6.896,6.951,6.757,6.818,6650000.0
2005-05-13 16:00:00,6.877,6.936,6.734,6.844,6950000.0
2005-05-13 16:15:00,6.904,6.979,6.743,6.747,5300000.0
2005-05-13 16:30:00,6.804,6.911,6.728,6.764,5850000.0
2005-05-13 16:45:00,6.747,6.937,6.747,6.819,6500000.0
2005-05-13 17:00:00,6.89,6.944,6.715,6.883,5600000.0
2005-05-13 17:15:00,6.778,6.911,6.717,6.844,6150000.0
2005-05-13 17:30:00,6.727,6.902,6.716,6.854,6900000.0
2005-05-13 17:45:00,6.807,6.928,6.734,6.884,5450000.0
2005-05-13 18:00:00,6.76,6.908,6.732,6.791,6800000.0
2005-05-13 18:15:00,6.784,6.912,6.745,6.887,6150000.0
2005-05-13 18:30:00,6.836,6.908,6.727,6.824,6500000.0
2005-05-13 18:45:00,6.759,6.918,6.741,6.829,6150000.0
2005-05-13 19:00:00,6.803,6.938,6.744,6.855,5150000.0
2005-05-13 19:15:00,6.807,6.907,6.706,6.819,5400000.0
2005-05-13 19:30:00,6.875,6.94,6.728,6.91,3550000.0
2005-05-13 19:45:00,6.832,6.921,6.792,6.87,550000.0
2005-05-13 20:00:00,6.854,6.854,6.744,6.783,400000.0
2005-05-13 20:15:00,6.855,6.893,6.776,6.868,900000.0
2005-05-13 20:30:00,6.869,6.878,6.758,6.796,600000.0
2005-05-13 20:45:00,6.867,6.867,6.783,6.815,200000.0
2005-05-13 21:45:00,6.853,6.853,6.754,6.794,200000.0
2005-05-13 22:15:00,6.865,6.865,6.781,6.814,200000.0
2005-05-13 22:30:00,6.8,6.885,6.8,6.859,250000.0
2005-05-13 22:45:00,6.842,6.863,6.775,6.78,400000.0
2005-05-15 23:00:00,6.866,6.866,6.781,6.815,200000.0
2005-05-15 23:30:00,6.853,6.853,6.754,6.793,200000.0
2005-05-16 00:00:00,6.92,6.99,6.85,6.94,200000.0
2005-05-16 00:30:00,6.865,6.865,6.781,6.813,200000.0
2005-05-16 01:00:00,6.865,6.898,6.763,6.862,950000.0
2005-05-16 01:45:00,6.851,6.858,6.751,6.801,550000.0
2005-05-16 02:00:00,6.814,6.903,6.733,6.859,2350000.0
2005-05-16 02:15:00,6.842,6.949,6.744,6.786,2750000.0
2005-05-16 02:30:00,6.887,6.887,6.75,6.834,1300000.0
2005-05-16 02:45:00,6.8,6.884,6.715,6.83,3500000.0
2005-05-16 03:00:00,6.84,6.843,6.756,6.778,300000.0
2005-05-16 03:15:00,6.847,6.92,6.735,6.863,1200000.0
2005-05-16 03:30:00,6.803,6.86,6.724,6.804,1200000.0
2005-05-16 03:45:00,6.889,6.914,6.732,6.773,650000.0
2005-05-16 04:00:00,6.755,6.86,6.738,6.82,1150000.0
2005-05-16 04:15:00,6.827,6.886,6.744,6.783,950000.0
2005-05-16 05:00:00,6.75,6.859,6.75,6.835,700000.0
2005-05-16 05:15:00,6.856,6.888,6.755,6.881,400000.0
2005-05-16 05:30:00,6.844,6.906,6.763,6.767,1500000.0
2005-05-16 05:45:00,6.818,6.879,6.736,6.786,2300000.0
2005-05-16 06:00:00,6.827,6.924,6.775,6.848,700000.0
2005-05-16 06:15:00,6.834,6.834,6.735,6.773,200000.0
2005-05-16 06:30:00,6.813,6.813,6.811,6.811,100000.0
2005-05-16 06:45:00,6.836,6.868,6.745,6.756,1250000.0
2005-05-16 07:30:00,6.808,6.886,6.766,6.865,850000.0
2005-05-16 07:45:00,6.833,6.894,6.744,6.745,2550000.0
2005-05-16 08:00:00,6.876,6.921,6.744,6.793,3200000.0
2005-05-16 08:15:00,6.744,6.913,6.717,6.82,2000000.0
2005-05-16 08:30:00,6.87,6.885,6.735,6.761,2600000.0
2005-05-16 08:45:00,6.857,6.896,6.748,6.812,1900000.0
2005-05-16 09:00:00,6.841,6.882,6.743,6.867,750000.0
2005-05-16 09:15:00,6.815,6.921,6.711,6.891,3400000.0
2005-05-16 09:30:00,6.784,6.899,6.709,6.778,4250000.0
2005-05-16 09:45:00,6.841,6.841,6.698,6.724,850000.0
2005-05-16 10:00:00,6.772,6.912,6.694,6.755,3750000.0
2005-05-16 10:15:00,6.845,6.87,6.678,6.748,4400000.0
2005-05-16 10:30:00,6.768,6.853,6.682,6.762,1150000.0
2005-05-16 10:45:00,6.769,6.876,6.717,6.849,850000.0
2005-05-16 11:00:00,6.814,6.867,6.657,6.851,3500000.0
2005-05-16 11:15:00,6.866,6.903,6.683,6.871,3300000.0
2005-05-16 11:30:00,6.852,6.884,6.728,6.839,3600000.0
2005-05-16 11:45:00,6.814,6.925,6.719,6.873,3800000.0
2005-05-16 12:00:00,6.831,6.867,6.723,6.751,2650000.0
2005-05-16 12:15:00,6.775,6.875,6.716,6.807,3700000.0
2005-05-16 12:30:00,6.761,6.886,6.711,6.748,2800000.0
2005-05-16 12:45:00,6.772,6.897,6.693,6.817,2650000.0
2005-05-16 13:00:00,6.721,6.905,6.708,6.855,4850000.0
2005-05-16 13:15:00,6.844,6.896,6.709,6.794,2900000.0
2005-05-16 13:30:00,6.798,6.908,6.748,6.869,2550000.0
2005-05-16 13:45:00,6.814,6.9,6.745,6.809,1400000.0
2005-05-16 14:00:00,6.825,6.921,6.755,6.876,1450000.0
2005-05-16 14:15:00,6.787,6.915,6.698,6.823,4800000.0
2005-05-16 14:30:00,6.795,6.882,6.713,6.835,6200000.0
2005-05-16 14:45:00,6.813,6.924,6.645,6.825,6150000.0
2005-05-16 15:00:00,6.723,6.907,6.705,6.775,6950000.0
2005-05-16 15:15:00,6.753,6.959,6.753,6.898,5800000.0
2005-05-16 15:30:00,6.861,6.938,6.745,6.922,5650000.0
2005-05-16 15:45:00,6.935,6.947,6.77,6.847,5750000.0
2005-05-16 16:00:00,6.892,6.961,6.77,6.858,6550000.0
2005-05-16 16:15:00,6.93,6.96,6.777,6.908,6300000.0
2005-05-16 16:30:00,6.806,6.953,6.727,6.835,4650000.0
2005-05-16 16:45:00,6.819,6.955,6.763,6.821,5200000.0
2005-05-16 17:00:00,6.9,6.952,6.725,6.854,5300000.0
2005-05-16 17:15:00,6.777,6.92,6.746,6.902,5200000.0
2005-05-16 17:30:00,6.775,6.935,6.742,6.872,6200000.0
2005-05-16 17:45:00,6.795,6.971,6.762,6.848,5600000.0
2005-05-16 18:00:00,6.865,6.931,6.769,6.872,3500000.0
2005-05-16 18:15:00,6.796,6.928,6.768,6.882,1800000.0
2005-05-16 18:30:00,6.889,6.924,6.783,6.864,2900000.0
2005-05-16 18:45:00,6.811,6.931,6.767,6.866,3650000.0
2005-05-16 19:00:00,6.845,6.933,6.765,6.882,4550000.0
2005-05-16 19:15:00,6.839,6.927,6.75,6.9,5700000.0
2005-05-16 19:30:00,6.83,6.914,6.756,6.814,3450000.0
2005-05-16 19:45:00,6.887,6.921,6.773,6.807,850000.0
2005-05-16 20:00:00,6.87,6.873,6.786,6.821,250000.0
2005-05-16 20:15:00,6.895,6.895,6.755,6.825,550000.0
2005-05-16 20:30:00,6.801,6.957,6.792,6.852,1150000.0
2005-05-16 20:45:00,6.877,6.877,6.793,6.825,200000.0
2005-05-16 21:00:00,6.884,6.884,6.8,6.833,200000.0
2005-05-16 21:15:00,6.876,6.876,6.775,6.815,200000.0
2005-05-16 21:30:00,6.824,6.875,6.753,6.829,1150000.0
2005-05-16 21:45:00,6.868,6.868,6.751,6.828,300000.0
2005-05-16 22:00:00,6.84,6.882,6.754,6.823,750000.0
2005-05-16 22:45:00,6.906,6.906,6.81,6.849,500000.0
2005-05-16 23:15:00,6.903,6.947,6.827,6.827,700000.0
2005-05-16 23:45:00,6.874,6.876,6.77,6.831,400000.0
2005-05-17 00:00:00,6.95,7.08,6.797,6.797,1300000.0
2005-05-17 00:30:00,6.895,6.895,6.811,6.844,200000.0
2005-05-17 00:45:00,6.924,6.924,6.858,6.871,300000.0
2005-05-17 01:00:00,6.873,6.873,6.758,6.812,400000.0
2005-05-17 01:30:00,6.764,6.889,6.764,6.777,400000.0
2005-05-17 02:00:00,6.856,6.981,6.749,6.872,3650000.0
2005-05-17 02:15:00,6.829,6.967,6.77,6.841,3650000.0
2005-05-17 02:30:00,6.81,6.933,6.787,6.928,2800000.0
2005-05-17 02:45:00,6.823,6.942,6.72,6.914,4150000.0
2005-05-17 03:00:00,6.799,6.975,6.761,6.913,6950000.0
2005-05-17 03:15:00,6.888,6.943,6.783,6.81,2900000.0
2005-05-17 03:30:00,6.912,6.946,6.758,6.94,2950000.0
2005-05-17 03:45:00,6.847,6.953,6.79,6.885,3150000.0
2005-05-17 04:00:00,6.884,6.935,6.787,6.839,2750000.0
2005-05-17 04:15:00,6.872,6.935,6.779,6.819,2900000.0
2005-05-17 04:30:00,6.786,6.949,6.78,6.883,3600000.0
2005-05-17 04:45:00,6.872,6.941,6.765,6.87,2400000.0
2005-05-17 05:00:00,6.824,6.956,6.798,6.866,1200000.0
2005-05-17 05:15:00,6.93,6.946,6.794,6.841,1550000.0
2005-05-17 05:30:00,6.925,6.929,6.789,6.813,2200000.0
2005-05-17 05:45:00,6.866,6.933,6.758,6.874,3350000.0
2005-05-17 06:00:00,6.856,6.936,6.783,6.918,2200000.0
2005-05-17 06:15:00,6.882,6.915,6.782,6.824,1350000.0
2005-05-17 06:30:00,6.827,6.955,6.786,6.838,3200000.0
2005-05-17 06:45:00,6.916,6.932,6.755,6.822,3800000.0
2005-05-17 07:00:00,6.826,6.926,6.786,6.835,2550000.0
2005-05-17 07:15:00,6.835,6.96,6.789,6.908,1300000.0
2005-05-17 07:30:00,6.888,6.947,6.762,6.898,4350000.0
2005-05-17 07:45:00,6.859,6.95,6.739,6.849,5450000.0
2005-05-17 08:00:00,6.875,6.951,6.763,6.895,6200000.0
2005-05-17 08:15:00,6.814,6.973,6.755,6.882,5250000.0
2005-05-17 08:30:00,6.89,6.95,6.767,6.908,5450000.0
2005-05-17 08:45:00,6.892,6.959,6.79,6.906,4900000.0
2005-05-17 09:00:00,6.872,6.942,6.754,6.783,4900000.0
2005-05-17 09:15:00,6.785,6.953,6.751,6.809,4550000.0
2005-05-17 09:30:00,6.893,6.996,6.76,6.918,5350000.0
2005-05-17 09:45:00,6.835,6.973,6.772,6.915,4400000.0
2005-05-17 10:00:00,6.899,6.936,6.764,6.812,5250000.0
2005-05-17 10:15:00,6.8,6.937,6.772,6.892,4650000.0
2005-05-17 10:30:00,6.834,7.007,6.767,6.922,7650000.0
2005-05-17 10:45:00,6.945,6.989,6.796,6.886,7350000.0
2005-05-17 11:00:00,6.899,7.036,6.815,6.976,5700000.0
2005-05-17 11:15:00,6.832,6.973,6.776,6.859,5400000.0
2005-05-17 11:30:00,6.949,6.993,6.808,6.958,3950000.0
2005-05-17 11:45:00,6.847,6.973,6.8,6.925,4350000.0
2005-05-17 12:00:00,6.928,6.978,6.826,6.86,4100000.0
2005-05-17 12:15:00,6.892,6.978,6.773,6.795,5400000.0
2005-05-17 12:30:00,6.837,6.997,6.754,6.808,5450000.0
2005-05-17 12:45:00,6.844,7.008,6.778,6.915,5400000.0
2005-05-17 13:00:00,6.92,7.024,6.804,6.926,4950000.0
2005-05-17 13:15:00,6.882,6.999,6.791,6.869,4900000.0
2005-05-17 13:30:00,6.958,6.979,6.817,6.869,4800000.0
2005-05-17 13:45:00,6.829,6.947,6.778,6.926,3150000.0
2005-05-17 14:00:00,6.897,7.006,6.803,6.88,5200000.0
2005-05-17 14:15:00,6.827,6.996,6.799,6.902,4850000.0
2005-05-17 14:30:00,6.891,6.991,6.774,6.902,6900000.0
2005-05-17 14:45:00,6.904,7.001,6.799,6.971,6550000.0
2005-05-17 15:00:00,6.83,6.994,6.806,6.909,6900000.0
2005-05-17 15:15:00,6.84,7.032,6.84,6.905,6150000.0
2005-05-17 15:30:00,6.964,7.048,6.841,6.975,6300000.0
2005-05-17 15:45:00,6.981,7.023,6.838,6.933,6650000.0
2005-05-17 16:00:00,6.974,7.041,6.835,6.911,6550000.0
2005-05-17 16:15:00,6.986,7.035,6.848,6.987,6200000.0
2005-05-17 16:30:00,6.889,7.023,6.832,6.875,4700000.0
2005-05-17 16:45:00,6.859,7.037,6.857,6.901,6550000.0
2005-05-17 17:00:00,7.006,7.028,6.83,6.977,6300000.0
2005-05-17 17:15:00,6.895,7.053,6.836,7.016,6100000.0
2005-05-17 17:30:00,6.871,7.082,6.865,7.013,6800000.0
2005-05-17 17:45:00,7.009,7.042,6.857,6.993,5750000.0
2005-05-17 18:00:00,6.897,7.078,6.834,6.998,5350000.0
2005-05-17 18:15:00,6.971,7.043,6.874,7.036,4900000.0
2005-05-17 18:30:00,6.994,7.049,6.865,6.918,6050000.0
2005-05-17 18:45:00,6.885,7.078,6.861,6.98,4400000.0
2005-05-17 19:00:00,6.922,7.048,6.845,6.864,4800000.0
2005-05-17 19:15:00,6.917,7.027,6.854,6.927,6350000.0
2005-05-17 19:30:00,6.993,7.009,6.815,6.97,2200000.0
2005-05-17 19:45:00,7.001,7.001,6.869,6.986,1400000.0
2005-05-17 20:00:00,6.887,7.016,6.845,6.914,4150000.0
2005-05-17 20:15:00,6.987,7.012,6.841,6.896,2750000.0
2005-05-17 20:30:00,6.923,6.992,6.864,6.909,950000.0
2005-05-17 20:45:00,6.942,6.998,6.822,6.856,2450000.0
2005-05-17 21:00:00,6.956,7.016,6.87,6.891,1950000.0
2005-05-17 21:15:00,6.87,7.004,6.836,6.979,1500000.0
2005-05-17 21:30:00,6.939,7.005,6.845,7.002,3600000.0
2005-05-17 21:45:00,6.97,6.982,6.856,6.895,1250000.0
2005-05-17 22:00:00,6.936,7.004,6.859,6.995,3100000.0
2005-05-17 22:15:00,6.878,7.004,6.864,6.955,3900000.0
2005-05-17 22:30:00,6.88,7.006,6.845,6.992,3350000.0
2005-05-17 23:45:00,6.959,6.993,6.855,6.893,550000.0
2005-05-18 00:00:00,6.913,6.983,6.847,6.962,950000.0
2005-05-18 00:15:00,6.958,7.004,6.893,6.973,600000.0
2005-05-18 00:45:00,6.966,6.966,6.86,6.904,550000.0
2005-05-18 01:00:00,6.975,6.975,6.786,6.956,1300000.0
2005-05-18 01:45:00,6.943,6.946,6.844,6.946,250000.0
2005-05-18 02:00:00,6.963,7.012,6.824,6.959,3350000.0
2005-05-18 02:15:00,7.003,7.041,6.858,7.01,2250000.0
2005-05-18 02:30:00,6.867,7.022,6.832,6.98,5800000.0
2005-05-18 02:45:00,6.945,7.017,6.835,6.872,7250000.0
2005-05-18 03:00:00,6.998,7.019,6.815,6.966,8200000.0
2005-05-18 03:15:00,7.006,7.032,6.815,6.946,9500000.0
2005-05-18 03:30:00,6.998,7.064,6.836,6.955,4900000.0
2005-05-18 03:45:00,6.968,7.059,6.836,6.991,5300000.0
2005-05-18 04:00:00,6.965,7.033,6.843,6.941,3000000.0
2005-05-18 04:15:00,6.883,7.008,6.849,6.909,2250000.0
2005-05-18 04:30:00,6.965,6.989,6.849,6.938,2450000.0
2005-05-18 04:45:00,6.973,7.038,6.853,6.95,2400000.0
2005-05-18 05:00:00,6.965,6.965,6.873,6.909,200000.0
2005-05-18 05:15:00,6.955,7.002,6.834,6.872,1800000.0
2005-05-18 05:30:00,6.946,7.009,6.843,6.861,1950000.0
2005-05-18 05:45:00,6.952,6.986,6.844,6.957,1750000.0
2005-05-18 06:00:00,6.945,6.992,6.85,6.917,1400000.0
2005-05-18 06:15:00,6.897,7.006,6.856,6.877,1700000.0
2005-05-18 06:30:00,6.87,7.027,6.851,6.959,1700000.0
2005-05-18 06:45:00,6.869,6.991,6.809,6.902,900000.0
2005-05-18 07:00:00,6.953,7.009,6.853,6.932,2350000.0
2005-05-18 07:15:00,6.948,6.999,6.856,6.953,1950000.0
2005-05-18 07:30:00,6.899,7.015,6.835,6.926,4750000.0
2005-05-18 07:45:00,6.898,7.026,6.861,6.908,4200000.0
2005-05-18 08:00:00,6.99,7.051,6.83,6.973,5300000.0
2005-05-18 08:15:00,7.004,7.058,6.855,6.972,5500000.0
2005-05-18 08:30:00,6.969,7.014,6.839,6.985,3600000.0
2005-05-18 08:45:00,6.985,7.091,6.828,6.939,4950000.0
2005-05-18 09:00:00,6.922,7.013,6.85,6.919,4500000.0
2005-05-18 09:15:00,6.934,7.038,6.846,6.981,4050000.0
2005-05-18 09:30:00,6.895,7.046,6.818,6.946,4650000.0
2005-05-18 09:45:00,6.95,7.043,6.836,6.949,4600000.0
2005-05-18 10:00:00,6.975,7.057,6.83,6.986,4600000.0
2005-05-18 10:15:00,6.941,7.056,6.864,6.997,5050000.0
2005-05-18 10:30:00,6.941,7.032,6.844,6.999,5700000.0
2005-05-18 10:45:00,7.001,7.071,6.844,6.872,6450000.0
2005-05-18 11:00:00,6.876,7.038,6.843,7.002,5450000.0
2005-05-18 11:15:00,6.885,7.029,6.82,6.975,4400000.0
2005-05-18 11:30:00,7.007,7.023,6.85,6.973,4800000.0
2005-05-18 11:45:00,6.971,7.018,6.852,7.003,4000000.0
2005-05-18 12:00:00,6.961,7.018,6.841,6.886,5500000.0
2005-05-18 12:15:00,6.934,7.012,6.805,6.851,4600000.0
2005-05-18 12:30:00,6.903,7.04,6.839,6.869,4700000.0
2005-05-18 12:45:00,6.886,7.026,6.853,6.974,3950000.0
2005-05-18 13:00:00,6.985,7.048,6.836,7.0,4850000.0
2005-05-18 13:15:00,6.973,7.028,6.852,6.912,4650000.0
2005-05-18 13:30:00,6.991,7.046,6.855,6.937,5000000.0
2005-05-18 13:45:00,6.908,7.087,6.872,6.902,5200000.0
2005-05-18 14:00:00,6.984,7.05,6.871,6.938,4600000.0
2005-05-18 14:15:00,6.854,7.076,6.851,6.955,5750000.0
2005-05-18 14:30:00,6.927,7.069,6.876,7.007,6400000.0
2005-05-18 14:45:00,7.005,7.117,6.909,7.064,6550000.0
2005-05-18 15:00:00,6.942,7.1,6.873,7.027,6650000.0
2005-05-18 15:15:00,6.919,7.082,6.903,6.991,5800000.0
2005-05-18 15:30:00,7.04,7.093,6.892,7.059,6350000.0
2005-05-18 15:45:00,7.064,7.107,6.92,7.003,6650000.0
2005-05-18 16:00:00,7.053,7.108,6.923,7.065,5750000.0
2005-05-18 16:15:00,7.067,7.128,6.901,6.973,6800000.0
2005-05-18 16:30:00,6.956,7.093,6.905,6.962,6150000.0
2005-05-18 16:45:00,6.958,7.137,6.928,7.011,6700000.0
2005-05-18 17:00:00,7.085,7.097,6.909,7.061,6450000.0
2005-05-18 17:15:00,6.967,7.114,6.926,7.092,5550000.0
2005-05-18 17:30:00,6.916,7.112,6.911,7.074,6300000.0
2005-05-18 17:45:00,6.991,7.158,6.954,7.091,6100000.0
2005-05-18 18:00:00,7.008,7.113,6.93,7.065,5700000.0
2005-05-18 18:15:00,7.067,7.107,6.923,7.1,5550000.0
2005-05-18 18:30:00,7.064,7.107,6.951,7.014,5700000.0
2005-05-18 18:45:00,6.97,7.106,6.948,7.06,6200000.0
2005-05-18 19:00:00,7.023,7.15,6.961,7.103,6200000.0
2005-05-18 19:15:00,7.068,7.206,6.998,7.067,5650000.0
2005-05-18 19:30:00,7.176,7.194,6.997,7.116,2050000.0
2005-05-18 19:45:00,7.148,7.148,7.018,7.048,500000.0
2005-05-18 20:00:00,7.129,7.149,7.008,7.117,2450000.0
2005-05-18 20:15:00,7.132,7.171,7.002,7.123,1400000.0
2005-05-18 20:30:00,7.142,7.188,7.058,7.175,700000.0
2005-05-18 20:45:00,7.158,7.173,7.034,7.089,1300000.0
2005-05-18 21:00:00,7.14,7.14,6.99,7.044,1050000.0
2005-05-18 21:15:00,7.118,7.118,7.038,7.073,200000.0
2005-05-18 21:30:00,7.083,7.168,7.04,7.078,300000.0
2005-05-18 21:45:00,7.123,7.18,7.023,7.177,950000.0
2005-05-18 22:00:00,7.128,7.128,7.022,7.062,250000.0
2005-05-18 22:15:00,7.047,7.144,7.007,7.038,700000.0
2005-05-18 22:30:00,7.078,7.152,7.025,7.12,400000.0
2005-05-18 23:00:00,7.133,7.144,7.05,7.101,400000.0
2005-05-18 23:15:00,7.146,7.146,7.048,7.086,250000.0
2005-05-18 23:30:00,7.084,7.157,7.055,7.086,400000.0
2005-05-18 23:45:00,7.144,7.144,7.043,7.079,400000.0
2005-05-19 00:00:00,7.19,7.23,7.059,7.092,600000.0
2005-05-19 00:30:00,7.165,7.202,7.018,7.1,2350000.0
2005-05-19 00:45:00,7.096,7.12,6.927,6.927,450000.0
2005-05-19 01:15:00,7.006,7.041,6.905,7.023,400000.0
2005-05-19 01:30:00,6.996,7.126,6.967,7.078,950000.0
2005-05-19 01:45:00,7.106,7.169,7.022,7.081,1400000.0
2005-05-19 02:00:00,7.135,7.222,7.031,7.095,2650000.0
2005-05-19 02:15:00,7.03,7.167,6.974,7.108,3450000.0
2005-05-19 02:30:00,7.004,7.173,6.985,7.075,4050000.0
2005-05-19 02:45:00,7.079,7.205,7.035,7.053,4600000.0
2005-05-19 03:00:00,7.101,7.186,7.023,7.154,5100000.0
2005-05-19 03:15:00,7.047,7.191,7.007,7.027,4950000.0
2005-05-19 03:30:00,7.112,7.176,7.014,7.147,3150000.0
2005-05-19 03:45:00,7.124,7.179,7.012,7.091,1500000.0
2005-05-19 04:00:00,7.093,7.205,7.024,7.131,2650000.0
2005-05-19 04:15:00,7.126,7.2,7.025,7.065,1800000.0
2005-05-19 04:30:00,7.12,7.2,7.005,7.068,4300000.0
2005-05-19 04:45:00,7.08,7.179,7.025,7.061,1550000.0
2005-05-19 05:00:00,7.135,7.185,7.036,7.041,1500000.0
2005-05-19 05:15:00,7.135,7.177,7.007,7.075,1850000.0
2005-05-19 05:30:00,7.08,7.184,7.015,7.117,3350000.0
2005-05-19 05:45:00,7.119,7.173,7.017,7.059,5300000.0
2005-05-19 06:00:00,7.084,7.174,7.011,7.057,4700000.0
2005-05-19 06:15:00,7.159,7.208,6.995,7.001,5450000.0
2005-05-19 06:30:00,7.125,7.182,6.981,7.152,5950000.0
2005-05-19 06:45:00,7.063,7.163,7.031,7.125,650000.0
2005-05-19 07:00:00,7.127,7.211,7.023,7.023,2650000.0
2005-05-19 07:15:00,7.074,7.165,6.976,7.106,3200000.0
2005-05-19 07:30:00,7.054,7.169,6.988,7.005,3850000.0
2005-05-19 07:45:00,7.16,7.192,6.996,7.077,5350000.0
2005-05-19 08:00:00,7.086,7.187,7.01,7.047,6650000.0
2005-05-19 08:15:00,7.038,7.17,7.006,7.13,5450000.0
2005-05-19 08:30:00,7.135,7.231,6.977,7.115,5300000.0
2005-05-19 08:45:00,7.127,7.216,6.993,7.113,6000000.0
2005-05-19 09:00:00,7.074,7.197,6.988,7.075,5400000.0
2005-05-19 09:15:00,7.083,7.181,6.992,7.137,5750000.0
2005-05-19 09:30:00,7.037,7.179,6.977,7.094,6150000.0
2005-05-19 09:45:00,7.033,7.184,7.003,7.157,5350000.0
2005-05-19 10:00:00,7.134,7.19,7.017,7.17,4500000.0
2005-05-19 10:15:00,7.164,7.202,6.997,7.107,6300000.0
2005-05-19 10:30:00,7.046,7.182,6.987,7.026,6200000.0
2005-05-19 10:45:00,7.12,7.169,6.98,7.002,7350000.0
2005-05-19 11:00:00,7.039,7.189,6.962,7.136,5600000.0
2005-05-19 11:15:00,7.053,7.182,6.941,7.07,6250000.0
2005-05-19 11:30:00,7.161,7.182,6.999,7.113,5100000.0
2005-05-19 11:45:00,7.043,7.185,7.004,7.158,3800000.0
2005-05-19 12:00:00,7.119,7.187,7.026,7.066,5350000.0
2005-05-19 12:15:00,7.082,7.201,7.025,7.108,5600000.0
2005-05-19 12:30:00,7.061,7.202,7.005,7.075,4850000.0
2005-05-19 12:45:00,7.058,7.198,6.998,7.119,4650000.0
2005-05-19 13:00:00,7.054,7.198,7.014,7.142,4500000.0
2005-05-19 13:15:00,7.089,7.188,6.956,7.117,6200000.0
2005-05-19 13:30:00,7.146,7.153,6.965,7.098,4550000.0
2005-05-19 13:45:00,7.038,7.212,6.996,7.051,5400000.0
2005-05-19 14:00:00,7.055,7.196,6.962,7.079,4650000.0
2005-05-19 14:15:00,7.009,7.178,6.977,7.101,5800000.0
2005-05-19 14:30:00,7.071,7.182,6.967,7.125,6450000.0
2005-05-19 14:45:00,7.085,7.213,6.989,7.153,6550000.0
2005-05-19 15:00:00,7.031,7.173,6.964,6.993,5900000.0
2005-05-19 15:15:00,6.999,7.148,6.982,7.077,6100000.0
2005-05-19 15:30:00,7.069,7.146,6.971,7.03,3400000.0
2005-05-19 15:45:00,7.013,7.151,6.978,7.036,3800000.0
2005-05-19 16:00:00,7.093,7.183,6.971,7.013,4700000.0
2005-05-19 16:15:00,7.106,7.157,6.972,7.009,3800000.0
2005-05-19 16:30:00,7.002,7.109,6.938,6.94,6100000.0
2005-05-19 16:45:00,6.937,7.124,6.936,7.001,5550000.0
2005-05-19 17:00:00,7.097,7.114,6.939,7.07,5150000.0
2005-05-19 17:15:00,6.987,7.142,6.951,7.119,5150000.0
2005-05-19 17:30:00,6.956,7.128,6.949,7.076,5500000.0
2005-05-19 17:45:00,7.012,7.125,6.949,7.093,5150000.0
2005-05-19 18:00:00,7.001,7.108,6.933,7.09,5350000.0
2005-05-19 18:15:00,7.044,7.12,6.917,7.108,6600000.0
2005-05-19 18:30:00,7.062,7.099,6.929,7.067,4600000.0
2005-05-19 18:45:00,6.969,7.142,6.967,7.091,2100000.0
2005-05-19 19:00:00,7.045,7.06,6.953,7.014,400000.0
2005-05-19 19:15:00,7.022,7.157,6.927,7.035,5950000.0
2005-05-19 19:30:00,7.072,7.092,6.905,6.985,2150000.0
2005-05-19 19:45:00,6.945,7.113,6.945,7.081,950000.0
2005-05-19 20:00:00,7.089,7.108,6.98,7.108,400000.0
2005-05-19 20:15:00,7.065,7.083,6.964,7.058,450000.0
2005-05-19 20:45:00,7.063,7.076,6.958,7.063,250000.0
2005-05-19 21:00:00,7.051,7.051,6.968,7.002,250000.0
2005-05-19 21:15:00,7.092,7.092,6.956,6.999,300000.0
2005-05-19 22:00:00,7.063,7.063,6.946,6.985,400000.0
2005-05-19 22:15:00,7.052,7.062,6.934,6.973,600000.0
2005-05-19 23:00:00,6.95,7.057,6.944,6.979,350000.0
2005-05-19 23:30:00,7.031,7.068,6.986,6.986,400000.0
2005-05-19 23:45:00,7.051,7.051,6.961,7.002,300000.0
2005-05-20 00:00:00,7.11,7.15,6.91,6.976,700000.0
2005-05-20 01:15:00,7.128,7.128,7.084,7.084,400000.0
2005-05-20 01:45:00,7.085,7.096,6.973,7.009,600000.0
2005-05-20 02:00:00,7.064,7.112,6.917,7.048,2850000.0
2005-05-20 02:15:00,6.987,7.109,6.928,6.988,3200000.0
2005-05-20 02:30:00,6.986,7.093,6.929,7.092,3550000.0
2005-05-20 02:45:00,7.002,7.093,6.949,7.074,750000.0
2005-05-20 03:00:00,7.069,7.091,6.906,7.037,2250000.0
2005-05-20 03:15:00,7.033,7.117,6.934,7.029,3950000.0
2005-05-20 03:30:00,7.058,7.082,6.936,6.993,1800000.0
2005-05-20 03:45:00,7.021,7.098,6.921,7.021,2500000.0
2005-05-20 04:00:00,7.037,7.077,6.913,7.057,3100000.0
2005-05-20 04:15:00,7.0,7.066,6.909,7.001,2000000.0
2005-05-20 04:30:00,7.04,7.094,6.911,7.038,3450000.0
2005-05-20 04:45:00,7.038,7.079,6.943,7.021,1250000.0
2005-05-20 05:00:00,6.987,7.094,6.938,7.004,1750000.0
2005-05-20 05:15:00,7.035,7.105,6.911,6.971,1850000.0
2005-05-20 05:30:00,7.037,7.083,6.897,7.056,2350000.0
2005-05-20 05:45:00,7.023,7.079,6.92,7.041,2350000.0
2005-05-20 06:00:00,7.023,7.073,6.896,7.06,1550000.0
2005-05-20 06:15:00,7.01,7.084,6.914,7.029,3750000.0
2005-05-20 06:30:00,6.983,7.091,6.902,6.991,3450000.0
2005-05-20 06:45:00,6.965,7.079,6.925,7.026,4600000.0
2005-05-20 07:00:00,6.953,7.077,6.936,7.012,4150000.0
2005-05-20 07:15:00,6.989,7.074,6.909,7.023,3900000.0
2005-05-20 07:30:00,6.983,7.115,6.923,7.01,4750000.0
2005-05-20 07:45:00,6.97,7.114,6.935,6.954,4100000.0
2005-05-20 08:00:00,6.958,7.118,6.935,7.037,5000000.0
2005-05-20 08:15:00,6.964,7.12,6.926,7.055,5200000.0
2005-05-20 08:30:00,7.032,7.084,6.927,7.028,5600000.0
2005-05-20 08:45:00,7.036,7.081,6.9,7.026,6350000.0
2005-05-20 09:00:00,7.004,7.101,6.903,7.05,4800000.0
2005-05-20 09:15:00,6.974,7.108,6.94,7.071,4450000.0
2005-05-20 09:30:00,6.971,7.103,6.896,6.985,5050000.0
2005-05-20 09:45:00,7.078,7.111,6.894,7.055,4000000.0
2005-05-20 10:00:00,7.074,7.125,6.939,6.972,5400000.0
2005-05-20 10:15:00,6.965,7.182,6.906,7.028,5050000.0
2005-05-20 10:30:00,7.048,7.137,6.911,7.065,6550000.0
2005-05-20 10:45:00,7.078,7.135,6.929,6.952,7350000.0
2005-05-20 11:00:00,7.004,7.159,6.949,7.089,5400000.0
2005-05-20 11:15:00,6.998,7.141,6.94,7.025,5850000.0
2005-05-20 11:30:00,7.08,7.132,6.945,7.072,4150000.0
2005-05-20 11:45:00,6.996,7.104,6.921,7.104,5000000.0
2005-05-20 12:00:00,7.061,7.127,6.934,7.005,4050000.0
2005-05-20 12:15:00,7.011,7.109,6.946,7.047,4100000.0
2005-05-20 12:30:00,6.954,7.104,6.915,6.95,3600000.0
2005-05-20 12:45:00,6.976,7.122,6.925,7.082,5350000.0
2005-05-20 13:00:00,7.056,7.138,6.902,7.047,5300000.0
2005-05-20 13:15:00,7.013,7.088,6.906,7.033,4550000.0
2005-05-20 13:30:00,7.068,7.081,6.917,6.998,4600000.0
2005-05-20 13:45:00,6.995,7.106,6.91,7.063,3650000.0
2005-05-20 14:00:00,7.025,7.11,6.924,6.984,4400000.0
2005-05-20 14:15:00,6.964,7.097,6.902,7.023,5200000.0
2005-05-20 14:30:00,6.98,7.098,6.868,7.014,6850000.0
2005-05-20 14:45:00,6.986,7.13,6.85,7.02,6550000.0
2005-05-20 15:00:00,6.859,7.088,6.859,6.975,6850000.0
2005-05-20 15:15:00,6.877,7.013,6.864,6.948,6150000.0
2005-05-20 15:30:00,6.885,7.009,6.837,6.968,5850000.0
2005-05-20 15:45:00,6.969,7.013,6.802,6.886,4400000.0
2005-05-20 16:00:00,6.921,7.007,6.792,6.853,6750000.0
2005-05-20 16:15:00,6.95,6.978,6.778,6.919,6800000.0
2005-05-20 16:30:00,6.851,6.956,6.792,6.808,6350000.0
2005-05-20 16:45:00,6.819,6.963,6.792,6.845,6500000.0
2005-05-20 17:00:00,6.934,6.969,6.746,6.897,5650000.0
2005-05-20 17:15:00,6.819,6.973,6.769,6.918,5850000.0
2005-05-20 17:30:00,6.792,6.972,6.763,6.904,6800000.0
2005-05-20 17:45:00,6.808,6.965,6.763,6.921,6250000.0
2005-05-20 18:00:00,6.818,6.946,6.771,6.89,5900000.0
2005-05-20 18:15:00,6.863,6.96,6.739,6.9,5950000.0
2005-05-20 18:30:00,6.874,6.943,6.74,6.831,6950000.0
2005-05-20 18:45:00,6.807,6.924,6.754,6.874,3800000.0
2005-05-20 19:00:00,6.822,6.905,6.707,6.878,5650000.0
2005-05-20 19:15:00,6.876,6.918,6.746,6.779,7900000.0
2005-05-20 19:30:00,6.863,6.898,6.708,6.792,2500000.0
2005-05-20 19:45:00,6.854,6.854,6.77,6.804,200000.0
2005-05-20 20:00:00,6.867,6.909,6.757,6.859,1900000.0
2005-05-20 20:15:00,6.903,6.909,6.777,6.889,900000.0
2005-05-20 20:30:00,6.902,6.902,6.735,6.775,700000.0
2005-05-20 20:45:00,6.845,6.845,6.761,6.793,200000.0
2005-05-20 21:00:00,6.776,6.89,6.746,6.831,650000.0
2005-05-20 21:15:00,6.857,6.889,6.775,6.793,1250000.0
2005-05-20 21:30:00,6.853,6.857,6.747,6.805,400000.0
2005-05-20 22:15:00,6.846,6.846,6.746,6.785,200000.0
2005-05-20 22:30:00,6.837,6.847,6.736,6.795,400000.0
2005-05-20 22:45:00,6.747,6.858,6.741,6.782,300000.0
2005-05-22 23:00:00,6.885,6.906,6.73,6.804,650000.0
2005-05-22 23:15:00,6.854,6.854,6.754,6.843,300000.0
2005-05-22 23:30:00,6.895,6.895,6.829,6.841,300000.0
2005-05-22 23:45:00,6.839,6.874,6.771,6.837,450000.0
2005-05-23 00:00:00,6.93,7.02,6.841,6.843,200000.0
2005-05-23 00:15:00,6.853,6.853,6.753,6.787,300000.0
2005-05-23 00:30:00,6.853,6.872,6.752,6.858,450000.0
2005-05-23 00:45:00,6.865,6.865,6.755,6.794,400000.0
2005-05-23 01:00:00,6.873,6.885,6.722,6.804,1300000.0
2005-05-23 01:15:00,6.833,6.833,6.831,6.831,100000.0
2005-05-23 01:30:00,6.776,6.88,6.75,6.829,550000.0
2005-05-23 01:45:00,6.856,6.856,6.746,6.785,400000.0
2005-05-23 02:00:00,6.852,6.897,6.727,6.857,2000000.0
2005-05-23 02:15:00,6.81,6.894,6.745,6.784,800000.0
2005-05-23 02:30:00,6.771,6.873,6.724,6.813,1400000.0
2005-05-23 02:45:00,6.851,6.908,6.747,6.867,650000.0
2005-05-23 03:00:00,6.855,6.937,6.728,6.763,3800000.0
2005-05-23 03:15:00,6.847,6.983,6.742,6.872,2850000.0
2005-05-23 03:45:00,6.894,6.894,6.753,6.888,350000.0
2005-05-23 04:00:00,6.853,6.853,6.746,6.785,400000.0
2005-05-23 04:15:00,6.855,6.888,6.736,6.825,1600000.0
2005-05-23 04:30:00,6.865,6.867,6.756,6.845,750000.0
2005-05-23 04:45:00,6.866,6.867,6.781,6.787,450000.0
2005-05-23 05:00:00,6.875,6.875,6.764,6.804,400000.0
2005-05-23 05:15:00,6.853,6.91,6.753,6.888,1200000.0
2005-05-23 05:30:00,6.862,6.904,6.754,6.794,1050000.0
2005-05-23 06:00:00,6.863,6.863,6.78,6.813,200000.0
2005-05-23 06:15:00,6.857,6.898,6.756,6.82,500000.0
2005-05-23 06:30:00,6.759,6.91,6.754,6.803,1750000.0
2005-05-23 06:45:00,6.786,6.905,6.775,6.904,1100000.0
2005-05-23 07:00:00,6.801,6.899,6.76,6.811,750000.0
2005-05-23 07:15:00,6.887,6.904,6.776,6.858,950000.0
2005-05-23 07:30:00,6.891,6.925,6.779,6.888,3300000.0
2005-05-23 07:45:00,6.825,6.965,6.735,6.79,4650000.0
2005-05-23 08:00:00,6.842,6.935,6.768,6.796,3900000.0
2005-05-23 08:15:00,6.783,6.941,6.753,6.859,4050000.0
2005-05-23 08:30:00,6.884,6.926,6.765,6.812,3550000.0
2005-05-23 08:45:00,6.881,6.946,6.765,6.864,3700000.0
2005-05-23 09:00:00,6.857,6.979,6.728,6.903,4650000.0
2005-05-23 09:15:00,6.833,6.936,6.769,6.862,3400000.0
2005-05-23 09:30:00,6.875,6.985,6.743,6.903,3100000.0
2005-05-23 09:45:00,6.906,6.943,6.753,6.914,3350000.0
2005-05-23 10:00:00,6.876,6.932,6.751,6.847,5250000.0
2005-05-23 10:15:00,6.937,6.947,6.739,6.891,6200000.0
2005-05-23 10:30:00,6.824,6.97,6.748,6.864,6700000.0
2005-05-23 10:45:00,6.87,6.942,6.745,6.784,4750000.0
2005-05-23 11:00:00,6.83,6.922,6.749,6.915,3600000.0
2005-05-23 11:15:00,6.818,6.954,6.74,6.828,4900000.0
2005-05-23 11:30:00,6.917,6.969,6.777,6.918,3950000.0
2005-05-23 11:45:00,6.818,6.966,6.774,6.861,5950000.0
2005-05-23 12:00:00,6.889,6.979,6.738,6.793,4050000.0
2005-05-23 12:15:00,6.835,6.946,6.774,6.808,5500000.0
2005-05-23 12:30:00,6.9,6.959,6.785,6.903,3950000.0
2005-05-23 12:45:00,6.867,6.965,6.773,6.896,4850000.0
2005-05-23 13:00:00,6.812,6.968,6.801,6.906,3450000.0
2005-05-23 13:15:00,6.859,6.945,6.791,6.901,3650000.0
2005-05-23 13:30:00,6.797,6.956,6.797,6.868,4450000.0
2005-05-23 13:45:00,6.829,6.97,6.79,6.799,4400000.0
2005-05-23 14:00:00,6.9,6.986,6.784,6.82,4350000.0
2005-05-23 14:15:00,6.801,6.952,6.782,6.902,5400000.0
2005-05-23 14:30:00,6.863,6.998,6.767,6.903,6700000.0
2005-05-23 14:45:00,6.884,7.007,6.782,6.928,6550000.0
2005-05-23 15:00:00,6.819,6.988,6.791,6.859,6800000.0
2005-05-23 15:15:00,6.803,6.978,6.8,6.947,6100000.0
2005-05-23 15:30:00,6.905,6.978,6.784,6.928,5950000.0
2005-05-23 15:45:00,6.931,6.975,6.789,6.863,6650000.0
2005-05-23 16:00:00,6.907,6.991,6.771,6.872,6900000.0
2005-05-23 16:15:00,6.944,6.999,6.813,6.83,6350000.0
2005-05-23 16:30:00,6.855,7.004,6.772,6.848,6500000.0
2005-05-23 16:45:00,6.838,6.973,6.791,6.877,5500000.0
2005-05-23 17:00:00,6.932,6.966,6.788,6.923,6300000.0
2005-05-23 17:15:00,6.84,6.968,6.804,6.945,5850000.0
2005-05-23 17:30:00,6.819,6.996,6.787,6.921,6350000.0
2005-05-23 17:45:00,6.875,6.986,6.78,6.941,5700000.0
2005-05-23 18:00:00,6.842,6.963,6.771,6.949,5250000.0
2005-05-23 18:15:00,6.821,6.976,6.766,6.95,5750000.0
2005-05-23 18:30:00,6.909,6.972,6.803,6.927,4500000.0
2005-05-23 18:45:00,6.836,6.958,6.812,6.909,2600000.0
2005-05-23 19:00:00,6.855,6.976,6.786,6.919,6750000.0
2005-05-23 19:15:00,6.869,6.958,6.768,6.903,7300000.0
2005-05-23 19:30:00,6.9,6.945,6.758,6.894,3550000.0
2005-05-23 19:45:00,6.775,6.96,6.741,6.865,950000.0
2005-05-23 20:00:00,6.875,6.886,6.768,6.806,600000.0
2005-05-23 20:15:00,6.864,6.864,6.747,6.747,350000.0
2005-05-23 20:30:00,6.845,6.857,6.744,6.805,400000.0
2005-05-23 20:45:00,6.863,6.877,6.772,6.847,600000.0
2005-05-23 21:00:00,6.822,6.905,6.758,6.809,1250000.0
2005-05-23 21:15:00,6.776,6.938,6.736,6.873,2000000.0
2005-05-23 21:30:00,6.819,6.881,6.819,6.881,150000.0
2005-05-23 21:45:00,6.858,6.959,6.792,6.877,1050000.0
2005-05-23 22:00:00,6.875,6.889,6.775,6.832,650000.0
2005-05-23 22:15:00,6.827,6.987,6.776,6.844,2000000.0
2005-05-23 22:30:00,6.881,6.881,6.777,6.815,200000.0
2005-05-23 22:45:00,6.886,6.928,6.798,6.818,750000.0
2005-05-23 23:00:00,6.851,6.853,6.851,6.853,100000.0
2005-05-23 23:30:00,6.865,6.874,6.765,6.805,600000.0
2005-05-24 00:00:00,6.95,7.1,6.801,6.823,1150000.0
2005-05-24 00:15:00,6.89,6.89,6.785,6.825,200000.0
2005-05-24 00:30:00,6.877,6.92,6.776,6.856,650000.0
2005-05-24 01:00:00,6.884,6.884,6.764,6.804,850000.0
2005-05-24 01:15:00,6.821,6.886,6.786,6.84,650000.0
2005-05-24 01:30:00,6.845,6.914,6.794,6.794,200000.0
2005-05-24 01:45:00,6.885,6.885,6.793,6.829,200000.0
2005-05-24 02:00:00,6.81,6.931,6.744,6.802,2650000.0
2005-05-24 02:15:00,6.812,6.921,6.782,6.875,2450000.0
2005-05-24 02:30:00,6.798,6.925,6.752,6.875,3400000.0
2005-05-24 02:45:00,6.764,6.955,6.764,6.801,2550000.0
2005-05-24 03:00:00,6.89,6.934,6.771,6.829,2150000.0
2005-05-24 03:15:00,6.923,6.923,6.787,6.858,1700000.0
2005-05-24 03:30:00,6.884,6.922,6.784,6.858,1700000.0
2005-05-24 03:45:00,6.826,6.897,6.75,6.794,1100000.0
2005-05-24 04:00:00,6.876,6.91,6.792,6.866,1150000.0
2005-05-24 04:15:00,6.897,6.897,6.791,6.889,950000.0
2005-05-24 04:30:00,6.904,6.904,6.794,6.834,400000.0
2005-05-24 04:45:00,6.894,6.92,6.771,6.793,2450000.0
2005-05-24 05:00:00,6.829,6.905,6.743,6.895,1800000.0
2005-05-24 05:15:00,6.885,6.885,6.801,6.834,200000.0
2005-05-24 05:30:00,6.881,6.94,6.785,6.812,1200000.0
2005-05-24 05:45:00,6.877,6.935,6.768,6.825,3850000.0
2005-05-24 06:00:00,6.855,6.93,6.765,6.824,1500000.0
2005-05-24 06:15:00,6.79,6.93,6.776,6.825,3000000.0
2005-05-24 06:30:00,6.908,6.951,6.738,6.901,1950000.0
2005-05-24 06:45:00,6.916,6.926,6.769,6.909,1300000.0
2005-05-24 07:00:00,6.884,6.932,6.757,6.915,2450000.0
2005-05-24 07:15:00,6.865,6.942,6.766,6.876,5300000.0
2005-05-24 07:30:00,6.878,6.973,6.76,6.853,3400000.0
2005-05-24 07:45:00,6.825,6.936,6.756,6.792,5150000.0
2005-05-24 08:00:00,6.848,6.97,6.782,6.878,6800000.0
2005-05-24 08:15:00,6.92,6.964,6.777,6.904,5650000.0
2005-05-24 08:30:00,6.899,6.936,6.754,6.889,5500000.0
2005-05-24 08:45:00,6.901,6.967,6.764,6.874,5300000.0
2005-05-24 09:00:00,6.885,6.986,6.768,6.822,5750000.0
2005-05-24 09:15:00,6.837,6.957,6.792,6.909,4600000.0
2005-05-24 09:30:00,6.82,6.983,6.767,6.86,5600000.0
2005-05-24 09:45:00,6.948,6.974,6.796,6.97,5000000.0
2005-05-24 10:00:00,6.925,6.97,6.787,6.901,4650000.0
2005-05-24 10:15:00,6.943,6.968,6.78,6.871,6550000.0
2005-05-24 10:30:00,6.843,6.988,6.773,6.921,6500000.0
2005-05-24 10:45:00,6.908,7.016,6.792,6.869,5450000.0
2005-05-24 11:00:00,6.847,6.995,6.792,6.947,5300000.0
2005-05-24 11:15:00,6.863,6.944,6.755,6.85,4900000.0
2005-05-24 11:30:00,6.933,6.966,6.795,6.906,4500000.0
2005-05-24 11:45:00,6.833,6.961,6.782,6.876,4600000.0
2005-05-24 12:00:00,6.905,7.018,6.776,6.826,4950000.0
2005-05-24 12:15:00,6.866,7.001,6.814,6.832,5000000.0
2005-05-24 12:30:00,6.848,7.018,6.816,6.852,4600000.0
2005-05-24 12:45:00,6.889,6.972,6.783,6.824,4900000.0
2005-05-24 13:00:00,6.937,7.0,6.803,6.959,4950000.0
2005-05-24 13:15:00,6.929,7.023,6.813,6.942,5800000.0
2005-05-24 13:30:00,6.976,6.991,6.824,6.896,5350000.0
2005-05-24 13:45:00,6.878,7.009,6.844,6.888,4250000.0
2005-05-24 14:00:00,6.935,6.981,6.809,6.898,5500000.0
2005-05-24 14:15:00,6.875,7.035,6.81,6.952,6200000.0
2005-05-24 14:30:00,6.924,7.031,6.818,6.952,6750000.0
2005-05-24 14:45:00,6.945,7.052,6.843,7.015,6550000.0
2005-05-24 15:00:00,6.901,7.056,6.85,6.962,7050000.0
2005-05-24 15:15:00,6.869,7.05,6.833,6.859,6300000.0
2005-05-24 15:30:00,6.972,7.017,6.85,6.988,6100000.0
2005-05-24 15:45:00,6.992,7.028,6.824,6.897,6650000.0
2005-05-24 16:00:00,6.954,7.065,6.784,6.933,6650000.0
2005-05-24 16:15:00,7.007,7.019,6.816,6.938,5500000.0
2005-05-24 16:30:00,6.857,6.99,6.813,6.813,6200000.0
2005-05-24 16:45:00,6.832,6.995,6.807,6.868,6600000.0
2005-05-24 17:00:00,6.962,7.012,6.797,6.921,6350000.0
2005-05-24 17:15:00,6.847,7.005,6.783,6.977,5750000.0
2005-05-24 17:30:00,6.826,6.992,6.809,6.934,6200000.0
2005-05-24 17:45:00,6.938,6.978,6.809,6.942,4900000.0
2005-05-24 18:00:00,6.839,6.992,6.799,6.925,6400000.0
2005-05-24 18:15:00,6.915,7.014,6.77,6.925,6200000.0
2005-05-24 18:30:00,6.914,6.966,6.787,6.833,5400000.0
2005-05-24 18:45:00,6.816,6.958,6.798,6.888,3550000.0
2005-05-24 19:00:00,6.868,6.976,6.785,6.925,5500000.0
2005-05-24 19:15:00,6.866,6.964,6.804,6.829,4750000.0
2005-05-24 19:30:00,6.934,6.934,6.784,6.853,1200000.0
2005-05-24 19:45:00,6.834,6.94,6.821,6.836,500000.0
2005-05-24 20:00:00,6.893,6.938,6.79,6.835,1200000.0
2005-05-24 20:30:00,6.883,6.905,6.783,6.849,600000.0
2005-05-24 20:45:00,6.893,6.903,6.793,6.853,400000.0
2005-05-24 21:00:00,6.895,6.895,6.796,6.826,400000.0
2005-05-24 21:15:00,6.897,6.906,6.796,6.844,600000.0
2005-05-24 21:30:00,6.885,6.895,6.783,6.823,600000.0
2005-05-24 21:45:00,6.882,6.935,6.789,6.914,350000.0
2005-05-24 22:00:00,6.9,7.002,6.806,6.845,850000.0
2005-05-24 22:15:00,6.917,6.941,6.831,6.93,400000.0
2005-05-24 22:30:00,6.904,6.904,6.804,6.844,200000.0
2005-05-24 22:45:00,6.891,6.893,6.891,6.893,100000.0
2005-05-24 23:00:00,6.945,6.945,6.831,6.863,500000.0
2005-05-24 23:15:00,6.876,6.978,6.839,6.922,1500000.0
2005-05-24 23:30:00,6.955,6.955,6.823,6.859,700000.0
2005-05-24 23:45:00,6.925,6.925,6.842,6.87,350000.0
2005-05-25 00:00:00,6.99,7.23,6.816,6.896,1100000.0
2005-05-25 00:15:00,6.914,6.914,6.831,6.864,200000.0
2005-05-25 00:30:00,6.917,6.946,6.829,6.919,300000.0
2005-05-25 00:45:00,6.938,6.938,6.853,6.885,200000.0
2005-05-25 01:00:00,6.927,6.927,6.816,6.855,400000.0
2005-05-25 01:15:00,6.909,6.909,6.804,6.846,400000.0
2005-05-25 01:30:00,6.948,6.948,6.803,6.843,450000.0
2005-05-25 01:45:00,6.808,6.912,6.776,6.897,550000.0
2005-05-25 02:00:00,6.905,7.01,6.813,6.905,2800000.0
2005-05-25 02:15:00,6.859,6.963,6.807,6.93,3800000.0
2005-05-25 02:30:00,6.831,6.947,6.823,6.864,1450000.0
2005-05-25 02:45:00,6.84,6.945,6.781,6.945,1200000.0
2005-05-25 03:00:00,6.931,6.959,6.825,6.861,2050000.0
2005-05-25 03:15:00,6.853,6.929,6.801,6.9,1800000.0
2005-05-25 03:30:00,6.905,6.997,6.8,6.962,5750000.0
2005-05-25 03:45:00,6.894,6.997,6.814,6.953,8400000.0
2005-05-25 04:00:00,6.948,6.976,6.837,6.976,1900000.0
2005-05-25 04:15:00,6.921,6.973,6.812,6.963,2450000.0
2005-05-25 04:30:00,6.928,7.018,6.813,6.92,3650000.0
2005-05-25 04:45:00,6.943,7.04,6.808,6.863,5800000.0
2005-05-25 05:00:00,6.968,6.978,6.785,6.843,4050000.0
2005-05-25 05:15:00,6.935,7.022,6.8,6.913,3500000.0
2005-05-25 05:30:00,6.864,6.973,6.812,6.942,3550000.0
2005-05-25 05:45:00,6.938,6.996,6.86,6.881,3150000.0
2005-05-25 06:00:00,6.943,7.0,6.834,6.898,3900000.0
2005-05-25 06:15:00,6.983,7.013,6.838,6.956,4750000.0
2005-05-25 06:30:00,6.875,7.013,6.791,6.913,5450000.0
2005-05-25 06:45:00,6.943,7.009,6.83,6.957,7350000.0
2005-05-25 07:00:00,6.898,7.022,6.834,6.933,5300000.0
2005-05-25 07:15:00,6.889,6.997,6.828,6.938,4950000.0
2005-05-25 07:30:00,6.905,7.035,6.834,6.954,4650000.0
2005-05-25 07:45:00,6.901,7.003,6.832,6.888,5150000.0
2005-05-25 08:00:00,6.896,7.018,6.819,6.928,4550000.0
2005-05-25 08:15:00,6.878,7.017,6.826,6.95,5800000.0
2005-05-25 08:30:00,6.959,6.996,6.811,6.959,4400000.0
2005-05-25 08:45:00,6.984,7.01,6.824,6.95,6000000.0
2005-05-25 09:00:00,6.934,7.016,6.816,6.899,5250000.0
2005-05-25 09:15:00,6.911,7.027,6.808,6.991,4400000.0
2005-05-25 09:30:00,6.899,7.064,6.812,6.918,5300000.0
2005-05-25 09:45:00,6.988,7.022,6.831,6.926,4350000.0
2005-05-25 10:00:00,6.977,7.058,6.848,6.965,2650000.0
2005-05-25 10:15:00,6.913,7.086,6.839,6.919,3750000.0
2005-05-25 10:30:00,6.873,7.037,6.844,6.866,4250000.0
2005-05-25 10:45:00,6.946,7.022,6.83,6.856,3900000.0
2005-05-25 11:00:00,6.929,7.026,6.851,6.923,1550000.0
2005-05-25 11:15:00,6.892,7.045,6.835,6.944,2700000.0
2005-05-25 11:30:00,6.974,7.003,6.812,6.872,2000000.0
2005-05-25 11:45:00,6.847,6.941,6.804,6.941,1000000.0
2005-05-25 12:00:00,6.986,7.006,6.804,6.851,2800000.0
2005-05-25 12:15:00,6.936,6.97,6.869,6.942,800000.0
2005-05-25 12:30:00,6.952,7.036,6.834,6.857,3900000.0
2005-05-25 12:45:00,6.823,7.035,6.823,6.933,4550000.0
2005-05-25 13:00:00,6.938,7.015,6.808,6.949,3650000.0
2005-05-25 13:15:00,6.89,7.002,6.806,6.927,5200000.0
2005-05-25 13:30:00,6.92,6.962,6.744,6.952,3400000.0
2005-05-25 13:45:00,6.906,6.949,6.789,6.937,2850000.0
2005-05-25 14:00:00,6.907,6.984,6.806,6.876,3750000.0
2005-05-25 14:15:00,6.801,6.987,6.794,6.906,5700000.0
2005-05-25 14:30:00,6.875,6.967,6.744,6.913,6950000.0
2005-05-25 14:45:00,6.889,7.022,6.78,6.999,6550000.0
2005-05-25 15:00:00,6.88,7.027,6.823,6.933,6400000.0
2005-05-25 15:15:00,6.859,7.026,6.854,6.964,6000000.0
2005-05-25 15:30:00,6.96,7.038,6.854,6.987,6000000.0
2005-05-25 15:45:00,7.002,7.045,6.862,6.932,6150000.0
2005-05-25 16:00:00,6.971,7.05,6.834,6.904,7000000.0
2005-05-25 16:15:00,7.007,7.04,6.853,6.976,6150000.0
2005-05-25 16:30:00,6.878,7.007,6.837,6.848,6150000.0
2005-05-25 16:45:00,6.865,7.054,6.844,6.889,5900000.0
2005-05-25 17:00:00,6.995,7.019,6.83,6.975,6350000.0
2005-05-25 17:15:00,6.888,7.04,6.842,6.985,5950000.0
2005-05-25 17:30:00,6.857,7.045,6.83,6.952,6600000.0
2005-05-25 17:45:00,6.911,7.04,6.858,7.003,6250000.0
2005-05-25 18:00:00,6.924,7.091,6.87,6.988,6950000.0
2005-05-25 18:15:00,7.045,7.097,6.891,7.075,9700000.0
2005-05-25 18:30:00,7.025,7.12,6.892,7.008,6450000.0
2005-05-25 18:45:00,6.984,7.094,6.93,6.949,4100000.0
2005-05-25 19:00:00,7.006,7.124,6.927,7.043,5150000.0
2005-05-25 19:15:00,6.998,7.088,6.919,7.073,5050000.0
2005-05-25 19:30:00,7.075,7.102,6.943,6.994,1150000.0
2005-05-25 19:45:00,7.033,7.077,6.885,6.99,650000.0
2005-05-25 20:00:00,7.035,7.055,6.895,6.956,1800000.0
2005-05-25 20:30:00,7.007,7.007,6.906,6.945,200000.0
2005-05-25 20:45:00,6.946,7.045,6.878,6.953,1800000.0
2005-05-25 21:00:00,7.018,7.03,6.932,7.02,600000.0
2005-05-25 21:15:00,7.01,7.058,6.935,6.974,700000.0
2005-05-25 21:30:00,7.046,7.069,6.936,7.024,900000.0
2005-05-25 21:45:00,7.043,7.145,6.97,7.121,3900000.0
2005-05-25 22:00:00,7.017,7.165,6.976,7.165,3250000.0
2005-05-25 22:15:00,7.055,7.202,7.013,7.102,3150000.0
2005-05-25 22:30:00,7.049,7.128,6.985,7.025,1500000.0
2005-05-25 22:45:00,7.094,7.135,6.997,7.035,1300000.0
2005-05-25 23:00:00,7.105,7.132,6.994,7.122,1300000.0
2005-05-25 23:15:00,7.01,7.133,6.97,7.107,850000.0
2005-05-25 23:30:00,7.134,7.134,7.022,7.055,800000.0
2005-05-25 23:45:00,7.105,7.105,6.975,7.042,900000.0
2005-05-26 00:00:00,7.18,7.29,7.01,7.045,200000.0
2005-05-26 00:15:00,7.095,7.095,7.012,7.044,200000.0
2005-05-26 00:30:00,6.985,7.114,6.981,7.03,1700000.0
2005-05-26 00:45:00,6.974,7.146,6.961,6.969,1900000.0
2005-05-26 01:00:00,7.093,7.111,7.001,7.033,700000.0
2005-05-26 01:15:00,7.082,7.141,7.015,7.015,300000.0
2005-05-26 01:30:00,6.985,7.082,6.947,6.966,850000.0
2005-05-26 01:45:00,7.042,7.141,6.939,7.023,1700000.0
2005-05-26 02:00:00,7.086,7.128,6.949,6.995,3700000.0
2005-05-26 02:15:00,6.971,7.147,6.931,7.08,2700000.0
2005-05-26 02:30:00,7.0,7.12,6.975,7.087,2450000.0
2005-05-26 02:45:00,7.048,7.131,6.963,7.044,2150000.0
2005-05-26 03:00:00,7.096,7.13,6.967,7.014,3300000.0
2005-05-26 03:15:00,7.098,7.16,6.947,7.043,3550000.0
2005-05-26 03:30:00,7.078,7.122,6.949,7.071,4850000.0
2005-05-26 03:45:00,7.041,7.102,6.93,7.093,3950000.0
2005-05-26 04:00:00,7.054,7.111,6.967,6.977,2550000.0
2005-05-26 04:15:00,7.047,7.103,6.947,6.98,1750000.0
2005-05-26 04:30:00,7.087,7.087,6.952,7.049,1600000.0
2005-05-26 04:45:00,7.096,7.097,6.952,7.097,1050000.0
2005-05-26 05:00:00,7.072,7.121,6.954,6.994,600000.0
2005-05-26 05:15:00,7.041,7.098,6.959,7.098,650000.0
2005-05-26 05:30:00,7.056,7.099,6.953,7.005,1200000.0
2005-05-26 05:45:00,7.055,7.099,6.954,7.014,1600000.0
2005-05-26 06:00:00,6.999,7.103,6.93,7.06,2650000.0
2005-05-26 06:15:00,7.052,7.091,6.937,6.971,3400000.0
2005-05-26 06:30:00,6.943,7.099,6.894,6.982,3250000.0
2005-05-26 06:45:00,6.946,7.085,6.927,7.011,1900000.0
2005-05-26 07:00:00,7.038,7.106,6.938,7.037,2150000.0
2005-05-26 07:15:00,6.948,7.073,6.908,6.958,2600000.0
2005-05-26 07:30:00,6.991,7.102,6.899,7.023,5150000.0
2005-05-26 07:45:00,6.968,7.087,6.897,7.002,5350000.0
2005-05-26 08:00:00,7.053,7.104,6.902,7.017,7250000.0
2005-05-26 08:15:00,6.94,7.082,6.866,7.031,5750000.0
2005-05-26 08:30:00,7.028,7.081,6.892,7.025,6300000.0
2005-05-26 08:45:00,7.034,7.099,6.893,7.042,5700000.0
2005-05-26 09:00:00,7.019,7.076,6.901,6.962,5000000.0
2005-05-26 09:15:00,6.966,7.073,6.905,6.977,5000000.0
2005-05-26 09:30:00,6.976,7.128,6.845,6.919,5600000.0
2005-05-26 09:45:00,6.985,7.097,6.863,7.054,5150000.0
2005-05-26 10:00:00,7.023,7.074,6.901,7.056,4600000.0
2005-05-26 10:15:00,6.908,7.098,6.908,7.031,4350000.0
2005-05-26 10:30:00,6.923,7.078,6.9,7.019,4800000.0
2005-05-26 10:45:00,7.004,7.079,6.886,6.912,4500000.0
2005-05-26 11:00:00,6.984,7.104,6.888,7.039,4500000.0
2005-05-26 11:15:00,6.97,7.092,6.876,6.94,4950000.0
2005-05-26 11:30:00,7.016,7.071,6.876,7.026,3900000.0
2005-05-26 11:45:00,6.907,7.085,6.842,6.952,5350000.0
2005-05-26 12:00:00,7.011,7.091,6.902,7.008,4400000.0
2005-05-26 12:15:00,6.98,7.079,6.895,6.918,4500000.0
2005-05-26 12:30:00,6.938,7.087,6.849,6.883,3500000.0
2005-05-26 12:45:00,6.925,7.075,6.87,6.996,4450000.0
2005-05-26 13:00:00,7.003,7.04,6.854,7.01,5700000.0
2005-05-26 13:15:00,6.949,7.027,6.845,6.958,4750000.0
2005-05-26 13:30:00,7.012,7.021,6.798,6.931,5200000.0
2005-05-26 13:45:00,6.91,7.019,6.856,6.914,4750000.0
2005-05-26 14:00:00,6.967,7.03,6.839,6.93,4550000.0
2005-05-26 14:15:00,6.867,7.03,6.846,6.971,5800000.0
2005-05-26 14:30:00,6.938,7.032,6.822,6.96,6850000.0
2005-05-26 14:45:00,6.959,7.054,6.824,7.009,6550000.0
2005-05-26 15:00:00,6.949,7.095,6.891,6.977,6850000.0
2005-05-26 15:15:00,6.922,7.135,6.922,7.036,6200000.0
2005-05-26 15:30:00,7.02,7.146,6.922,7.111,6250000.0
2005-05-26 15:45:00,7.114,7.156,6.923,7.05,6650000.0
2005-05-26 16:00:00,7.054,7.132,6.938,7.022,6400000.0
2005-05-26 16:15:00,7.095,7.148,6.961,7.089,6800000.0
2005-05-26 16:30:00,7.027,7.147,6.97,6.974,5150000.0
2005-05-26 16:45:00,6.971,7.138,6.968,7.035,6450000.0
2005-05-26 17:00:00,7.129,7.185,6.979,7.096,6100000.0
2005-05-26 17:15:00,7.008,7.131,6.973,7.097,6650000.0
2005-05-26 17:30:00,6.985,7.172,6.949,7.079,6900000.0
2005-05-26 17:45:00,7.025,7.148,6.951,7.111,5550000.0
2005-05-26 18:00:00,6.995,7.145,6.951,7.074,5500000.0
2005-05-26 18:15:00,6.984,7.115,6.955,7.074,4350000.0
2005-05-26 18:30:00,7.062,7.118,6.952,7.034,5450000.0
2005-05-26 18:45:00,6.987,7.139,6.921,7.056,5200000.0
2005-05-26 19:00:00,7.03,7.112,6.928,6.966,3950000.0
2005-05-26 19:15:00,7.031,7.136,6.973,7.022,4550000.0
2005-05-26 19:30:00,7.079,7.079,6.94,6.999,800000.0
2005-05-26 19:45:00,7.064,7.095,6.945,6.945,800000.0
2005-05-26 20:00:00,7.072,7.128,6.982,7.061,1200000.0
2005-05-26 20:15:00,7.065,7.065,6.982,6.983,300000.0
2005-05-26 20:30:00,7.061,7.061,6.956,6.994,200000.0
2005-05-26 20:45:00,7.077,7.108,6.974,7.026,1000000.0
2005-05-26 21:15:00,6.974,7.113,6.974,7.064,650000.0
2005-05-26 21:30:00,6.925,7.068,6.925,6.932,1000000.0
2005-05-26 21:45:00,7.025,7.116,6.939,7.015,1400000.0
2005-05-26 22:00:00,7.051,7.051,6.946,6.985,200000.0
2005-05-26 22:15:00,6.942,7.152,6.926,7.045,2050000.0
2005-05-26 22:30:00,6.988,7.071,6.988,7.044,250000.0
2005-05-26 22:45:00,7.053,7.074,6.978,7.01,400000.0
2005-05-26 23:00:00,7.033,7.033,6.933,6.973,200000.0
2005-05-26 23:15:00,7.021,7.086,7.009,7.082,400000.0
2005-05-26 23:30:00,7.047,7.047,6.964,6.995,200000.0
2005-05-27 00:00:00,7.015,7.08,6.945,6.961,1050000.0
2005-05-27 00:15:00,7.03,7.088,6.938,7.039,700000.0
2005-05-27 00:30:00,7.043,7.043,6.943,6.983,200000.0
2005-05-27 00:45:00,7.035,7.08,6.929,6.983,900000.0
2005-05-27 01:00:00,7.026,7.035,6.913,6.963,1100000.0
2005-05-27 01:15:00,7.029,7.055,6.934,7.055,700000.0
2005-05-27 01:30:00,7.033,7.101,6.964,6.965,350000.0
2005-05-27 01:45:00,7.024,7.024,6.919,6.973,400000.0
2005-05-27 02:00:00,7.025,7.098,6.923,7.028,3850000.0
2005-05-27 02:15:00,6.993,7.087,6.929,6.972,1850000.0
2005-05-27 02:30:00,6.955,7.101,6.919,6.994,3550000.0
2005-05-27 02:45:00,7.016,7.105,6.93,7.036,1750000.0
2005-05-27 03:00:00,7.027,7.072,6.932,6.959,1850000.0
2005-05-27 03:15:00,7.062,7.106,6.933,7.046,2800000.0
2005-05-27 03:30:00,7.017,7.07,6.906,6.989,1150000.0
2005-05-27 03:45:00,7.029,7.09,6.892,6.969,1900000.0
2005-05-27 04:00:00,7.036,7.077,6.917,7.025,1650000.0
2005-05-27 04:15:00,7.025,7.07,6.903,6.977,2950000.0
2005-05-27 04:30:00,6.999,7.044,6.897,6.967,750000.0
2005-05-27 04:45:00,7.077,7.083,6.963,6.986,550000.0
2005-05-27 05:00:00,7.047,7.047,6.964,6.995,200000.0
2005-05-27 05:15:00,7.023,7.037,7.023,7.037,100000.0
2005-05-27 05:30:00,6.997,7.108,6.947,7.065,2300000.0
2005-05-27 05:45:00,7.033,7.056,6.933,7.056,1200000.0
2005-05-27 06:00:00,6.997,7.09,6.939,6.953,2250000.0
2005-05-27 06:15:00,6.951,7.092,6.947,6.995,1150000.0
2005-05-27 06:30:00,6.974,7.107,6.927,7.036,1500000.0
2005-05-27 06:45:00,7.025,7.084,6.94,7.045,1850000.0
2005-05-27 07:00:00,7.053,7.09,6.911,7.045,2000000.0
2005-05-27 07:15:00,6.976,7.116,6.937,7.055,2250000.0
2005-05-27 07:30:00,7.056,7.127,6.915,7.007,4950000.0
2005-05-27 07:45:00,6.997,7.109,6.926,7.049,4300000.0
2005-05-27 08:00:00,7.073,7.146,6.922,7.063,4950000.0
2005-05-27 08:15:00,7.039,7.124,6.925,7.077,5700000.0
2005-05-27 08:30:00,7.069,7.133,6.938,6.997,4300000.0
2005-05-27 08:45:00,7.066,7.141,6.928,7.032,5500000.0
2005-05-27 09:00:00,7.01,7.16,6.957,6.985,4200000.0
2005-05-27 09:15:00,7.012,7.128,6.948,7.088,4550000.0
2005-05-27 09:30:00,7.007,7.121,6.939,7.017,5100000.0
2005-05-27 09:45:00,6.947,7.104,6.933,7.074,4100000.0
2005-05-27 10:00:00,7.073,7.138,6.95,7.024,5300000.0
2005-05-27 10:15:00,6.97,7.13,6.942,7.066,5800000.0
2005-05-27 10:30:00,7.009,7.119,6.946,7.074,5500000.0
2005-05-27 10:45:00,7.037,7.098,6.928,7.017,3750000.0
2005-05-27 11:00:00,7.0,7.116,6.935,7.079,3550000.0
2005-05-27 11:15:00,6.967,7.165,6.946,7.126,4050000.0
2005-05-27 11:30:00,7.093,7.136,6.931,7.066,4700000.0
2005-05-27 11:45:00,6.991,7.142,6.934,7.04,5900000.0
2005-05-27 12:00:00,7.102,7.152,6.937,7.01,5600000.0
2005-05-27 12:15:00,7.045,7.147,6.974,6.981,3900000.0
2005-05-27 12:30:00,6.972,7.155,6.931,6.967,4200000.0
2005-05-27 12:45:00,6.975,7.141,6.955,7.096,5000000.0
2005-05-27 13:00:00,7.011,7.137,6.971,7.114,4350000.0
2005-05-27 13:15:00,7.104,7.202,6.954,7.117,4150000.0
2005-05-27 13:30:00,7.145,7.152,6.985,7.076,4400000.0
2005-05-27 13:45:00,7.044,7.178,6.996,7.0,5350000.0
2005-05-27 14:00:00,7.099,7.178,7.0,7.076,5100000.0
2005-05-27 14:15:00,7.019,7.172,6.989,7.086,5750000.0
2005-05-27 14:30:00,7.05,7.166,6.975,7.103,6750000.0
2005-05-27 14:45:00,7.095,7.222,7.01,7.187,6550000.0
2005-05-27 15:00:00,7.072,7.254,7.032,7.161,6700000.0
2005-05-27 15:15:00,7.065,7.245,7.029,7.082,6150000.0
2005-05-27 15:30:00,7.15,7.22,7.053,7.205,6250000.0
2005-05-27 15:45:00,7.209,7.24,7.024,7.129,6650000.0
2005-05-27 16:00:00,7.138,7.22,7.014,7.093,6950000.0
2005-05-27 16:15:00,7.183,7.232,7.04,7.169,6100000.0
2005-05-27 16:30:00,7.07,7.203,7.024,7.027,6650000.0
2005-05-27 16:45:00,7.042,7.21,7.039,7.103,6800000.0
2005-05-27 17:00:00,7.161,7.196,7.001,7.161,5950000.0
2005-05-27 17:15:00,7.077,7.204,7.042,7.057,5100000.0
2005-05-27 17:30:00,7.057,7.271,7.049,7.177,6750000.0
2005-05-27 17:45:00,7.1,7.265,7.058,7.242,6450000.0
2005-05-27 18:00:00,7.151,7.263,7.086,7.21,5350000.0
2005-05-27 18:15:00,7.204,7.261,7.118,7.174,1450000.0
2005-05-27 18:30:00,7.232,7.295,7.129,7.2,1900000.0
2005-05-27 18:45:00,7.131,7.289,7.063,7.171,2800000.0
2005-05-27 19:00:00,7.118,7.24,7.065,7.209,2050000.0
2005-05-27 19:15:00,7.204,7.219,7.098,7.128,650000.0
2005-05-27 19:30:00,7.238,7.238,7.095,7.135,600000.0
2005-05-27 19:45:00,7.187,7.255,7.086,7.142,1400000.0
2005-05-27 20:00:00,7.235,7.255,7.095,7.135,750000.0
2005-05-27 20:15:00,7.162,7.223,7.162,7.198,250000.0
2005-05-27 20:30:00,7.194,7.212,7.094,7.135,850000.0
2005-05-27 20:45:00,7.223,7.236,7.104,7.228,900000.0
2005-05-27 21:00:00,7.217,7.217,7.09,7.196,300000.0
2005-05-27 21:15:00,7.088,7.196,7.056,7.134,550000.0
2005-05-27 21:30:00,7.205,7.205,7.121,7.154,200000.0
2005-05-27 21:45:00,7.182,7.249,7.119,7.138,400000.0
2005-05-27 22:00:00,7.071,7.189,7.067,7.189,1400000.0
2005-05-29 23:00:00,7.202,7.202,7.094,7.094,150000.0
2005-05-29 23:15:00,7.134,7.255,7.13,7.223,450000.0
2005-05-29 23:30:00,7.236,7.236,7.151,7.183,200000.0
2005-05-29 23:45:00,7.238,7.272,7.145,7.199,1050000.0
2005-05-30 00:00:00,7.23,7.29,7.145,7.234,1000000.0
2005-05-30 00:15:00,7.211,7.311,7.126,7.165,500000.0
2005-05-30 00:30:00,7.129,7.23,7.129,7.148,250000.0
2005-05-30 00:45:00,7.237,7.242,7.151,7.183,600000.0
2005-05-30 01:00:00,7.225,7.238,7.125,7.185,400000.0
2005-05-30 01:15:00,7.184,7.275,7.115,7.213,650000.0
2005-05-30 01:30:00,7.226,7.238,7.126,7.185,400000.0
2005-05-30 01:45:00,7.244,7.244,7.099,7.132,400000.0
2005-05-30 02:00:00,7.189,7.25,7.058,7.174,4300000.0
2005-05-30 02:15:00,7.093,7.234,7.04,7.077,3500000.0
2005-05-30 02:30:00,7.08,7.217,7.08,7.123,2450000.0
2005-05-30 02:45:00,7.154,7.247,7.071,7.121,4600000.0
2005-05-30 03:00:00,7.174,7.241,7.08,7.212,3800000.0
2005-05-30 03:15:00,7.245,7.251,7.075,7.124,1400000.0
2005-05-30 03:30:00,7.179,7.236,7.094,7.193,1800000.0
2005-05-30 03:45:00,7.116,7.207,7.085,7.192,650000.0
2005-05-30 04:00:00,7.195,7.224,7.066,7.161,2350000.0
2005-05-30 04:15:00,7.165,7.236,7.048,7.191,2100000.0
2005-05-30 04:30:00,7.235,7.24,7.082,7.188,1350000.0
2005-05-30 04:45:00,7.186,7.212,7.043,7.212,2500000.0
2005-05-30 05:00:00,7.148,7.252,7.058,7.21,2950000.0
2005-05-30 05:15:00,7.207,7.27,7.093,7.181,2900000.0
2005-05-30 05:30:00,7.084,7.257,7.076,7.236,5400000.0
2005-05-30 05:45:00,7.206,7.22,7.08,7.197,3900000.0
2005-05-30 06:00:00,7.131,7.279,7.068,7.201,5100000.0
2005-05-30 06:15:00,7.209,7.276,7.074,7.213,4150000.0
2005-05-30 06:30:00,7.163,7.26,7.09,7.198,4250000.0
2005-05-30 06:45:00,7.243,7.252,7.09,7.19,4750000.0
2005-05-30 07:00:00,7.203,7.239,7.057,7.19,5600000.0
2005-05-30 07:15:00,7.194,7.256,7.025,7.199,5850000.0
2005-05-30 07:30:00,7.175,7.236,7.053,7.154,5950000.0
2005-05-30 07:45:00,7.081,7.265,7.049,7.143,7350000.0
2005-05-30 08:00:00,7.19,7.266,7.046,7.171,6700000.0
2005-05-30 08:15:00,7.086,7.243,7.086,7.196,4700000.0
2005-05-30 08:30:00,7.196,7.227,7.076,7.187,4300000.0
2005-05-30 08:45:00,7.196,7.234,7.068,7.149,5000000.0
2005-05-30 09:00:00,7.187,7.24,7.064,7.131,4850000.0
2005-05-30 09:15:00,7.124,7.227,7.06,7.214,4150000.0
2005-05-30 09:30:00,7.122,7.253,7.042,7.14,5600000.0
2005-05-30 09:45:00,7.101,7.23,7.07,7.16,4750000.0
2005-05-30 10:00:00,7.199,7.249,7.07,7.191,4700000.0
2005-05-30 10:15:00,7.216,7.234,7.054,7.221,5400000.0
2005-05-30 10:30:00,7.134,7.237,7.068,7.186,6300000.0
2005-05-30 10:45:00,7.174,7.238,7.063,7.078,6200000.0
2005-05-30 11:00:00,7.138,7.276,7.065,7.203,4650000.0
2005-05-30 11:15:00,7.141,7.25,7.035,7.228,4000000.0
2005-05-30 11:30:00,7.215,7.236,7.087,7.187,3700000.0
2005-05-30 11:45:00,7.097,7.244,7.048,7.226,5200000.0
2005-05-30 12:00:00,7.176,7.278,7.065,7.121,4900000.0
2005-05-30 12:15:00,7.161,7.277,7.055,7.173,4600000.0
2005-05-30 12:30:00,7.122,7.274,7.079,7.106,5300000.0
2005-05-30 12:45:00,7.104,7.237,7.069,7.109,4050000.0
2005-05-30 13:00:00,7.2,7.285,7.07,7.218,5350000.0
2005-05-30 13:15:00,7.149,7.239,7.067,7.183,3950000.0
2005-05-30 13:30:00,7.216,7.247,7.074,7.153,4800000.0
2005-05-30 13:45:00,7.152,7.254,7.07,7.224,5200000.0
2005-05-30 14:00:00,7.186,7.254,7.068,7.149,4300000.0
2005-05-30 14:15:00,7.089,7.24,7.061,7.156,4500000.0
2005-05-30 14:30:00,7.147,7.224,7.077,7.184,4050000.0
2005-05-30 14:45:00,7.191,7.261,7.071,7.177,3500000.0
2005-05-30 15:00:00,7.109,7.254,7.055,7.138,4200000.0
2005-05-30 15:15:00,7.087,7.251,7.077,7.185,3250000.0
2005-05-30 15:30:00,7.177,7.259,7.057,7.21,4700000.0
2005-05-30 15:45:00,7.106,7.284,7.069,7.235,3400000.0
2005-05-30 16:00:00,7.214,7.244,7.061,7.167,5050000.0
2005-05-30 16:15:00,7.154,7.254,7.073,7.111,3850000.0
2005-05-30 16:30:00,7.092,7.276,7.047,7.105,4150000.0
2005-05-30 16:45:00,7.127,7.238,7.078,7.176,3550000.0
2005-05-30 17:00:00,7.215,7.242,7.041,7.176,4600000.0
2005-05-30 17:15:00,7.198,7.229,7.067,7.079,3700000.0
2005-05-30 17:30:00,7.07,7.278,7.068,7.17,3600000.0
2005-05-30 17:45:00,7.117,7.224,7.087,7.223,3900000.0
2005-05-30 18:00:00,7.168,7.221,7.091,7.144,650000.0
2005-05-30 18:15:00,7.09,7.221,7.061,7.102,1000000.0
2005-05-30 18:30:00,7.12,7.217,7.083,7.121,1000000.0
2005-05-30 18:45:00,7.162,7.189,7.032,7.189,1000000.0
2005-05-30 19:00:00,7.133,7.229,7.044,7.044,1050000.0
2005-05-30 19:15:00,7.167,7.167,7.082,7.115,200000.0
2005-05-30 19:30:00,7.154,7.154,7.054,7.094,200000.0
2005-05-30 19:45:00,7.166,7.23,7.074,7.123,1100000.0
2005-05-30 20:00:00,7.182,7.207,7.074,7.114,800000.0
2005-05-30 20:15:00,7.174,7.216,7.051,7.184,900000.0
2005-05-30 20:45:00,7.125,7.193,7.125,7.153,250000.0
2005-05-30 21:00:00,7.185,7.185,7.081,7.169,650000.0
2005-05-30 21:15:00,7.193,7.193,7.083,7.123,400000.0
2005-05-30 21:30:00,7.176,7.176,7.075,7.115,200000.0
2005-05-30 22:15:00,7.177,7.197,7.081,7.145,1000000.0
2005-05-30 22:30:00,7.185,7.185,7.076,7.134,600000.0
2005-05-30 22:45:00,7.173,7.191,7.073,7.191,550000.0
2005-05-30 23:15:00,7.195,7.225,7.177,7.178,300000.0
2005-05-30 23:30:00,7.196,7.196,7.087,7.125,400000.0
2005-05-31 00:00:00,7.18,7.48,7.039,7.157,1100000.0
2005-05-31 00:15:00,7.165,7.218,7.165,7.218,100000.0
2005-05-31 00:30:00,7.135,7.223,7.072,7.115,1650000.0
2005-05-31 01:00:00,7.165,7.174,7.065,7.123,400000.0
2005-05-31 01:15:00,7.173,7.228,7.077,7.155,800000.0
2005-05-31 01:30:00,7.137,7.212,7.137,7.212,100000.0
2005-05-31 01:45:00,7.213,7.213,7.015,7.104,1150000.0
2005-05-31 02:00:00,7.135,7.22,7.047,7.168,3400000.0
2005-05-31 02:15:00,7.089,7.231,7.036,7.057,3400000.0
2005-05-31 02:30:00,7.015,7.183,6.962,7.147,2600000.0
2005-05-31 02:45:00,7.058,7.183,7.022,7.131,4450000.0
2005-05-31 03:00:00,7.079,7.176,6.969,7.072,2550000.0
2005-05-31 03:15:00,7.073,7.203,7.002,7.002,3100000.0
2005-05-31 03:30:00,7.074,7.158,6.989,7.157,4150000.0
2005-05-31 03:45:00,7.102,7.193,6.978,7.121,6950000.0
2005-05-31 04:00:00,7.061,7.171,7.011,7.15,3150000.0
2005-05-31 04:15:00,7.079,7.19,7.01,7.145,4900000.0
2005-05-31 04:30:00,7.128,7.17,6.995,7.058,4050000.0
2005-05-31 04:45:00,7.139,7.148,7.018,7.077,1400000.0
2005-05-31 05:00:00,7.101,7.176,6.95,7.148,3050000.0
2005-05-31 05:15:00,7.079,7.169,7.009,7.124,1950000.0
2005-05-31 05:30:00,7.136,7.167,6.998,7.156,2100000.0
2005-05-31 05:45:00,7.114,7.171,7.025,7.128,3650000.0
2005-05-31 06:00:00,7.1,7.189,6.995,7.105,2850000.0
2005-05-31 06:15:00,7.104,7.185,7.011,7.082,4300000.0
2005-05-31 06:30:00,7.072,7.172,6.957,7.121,4250000.0
2005-05-31 06:45:00,7.065,7.172,7.035,7.083,1550000.0
2005-05-31 07:00:00,7.061,7.178,7.03,7.114,1450000.0
2005-05-31 07:15:00,7.114,7.182,7.007,7.119,3750000.0
2005-05-31 07:30:00,7.062,7.175,6.996,7.061,5100000.0
2005-05-31 07:45:00,7.102,7.19,7.027,7.121,3900000.0
2005-05-31 08:00:00,7.059,7.21,6.986,7.115,5450000.0
2005-05-31 08:15:00,7.04,7.194,7.003,7.111,6200000.0
2005-05-31 08:30:00,7.054,7.185,7.011,7.185,4300000.0
2005-05-31 08:45:00,7.209,7.258,7.005,7.109,5700000.0
2005-05-31 09:00:00,7.107,7.186,6.992,7.079,5200000.0
2005-05-31 09:15:00,7.088,7.191,7.023,7.148,5400000.0
2005-05-31 09:30:00,7.042,7.18,6.983,7.072,5850000.0
2005-05-31 09:45:00,7.08,7.168,6.982,7.079,3350000.0
2005-05-31 10:00:00,7.135,7.171,7.006,7.044,4250000.0
2005-05-31 10:15:00,7.029,7.178,6.959,7.118,5400000.0
2005-05-31 10:30:00,7.072,7.183,6.997,7.122,6900000.0
2005-05-31 10:45:00,7.132,7.204,6.955,6.998,6050000.0
2005-05-31 11:00:00,7.094,7.196,7.002,7.149,4250000.0
2005-05-31 11:15:00,7.094,7.186,6.98,7.139,5150000.0
2005-05-31 11:30:00,7.148,7.193,7.007,7.123,4350000.0
2005-05-31 11:45:00,7.039,7.177,6.99,7.065,4650000.0
2005-05-31 12:00:00,7.097,7.175,6.976,7.013,5550000.0
2005-05-31 12:15:00,7.052,7.143,6.956,7.062,6450000.0
2005-05-31 12:30:00,6.999,7.14,6.95,6.97,5700000.0
2005-05-31 12:45:00,7.016,7.181,6.931,7.062,6750000.0
2005-05-31 13:00:00,7.07,7.157,6.94,7.081,5750000.0
2005-05-31 13:15:00,7.015,7.149,6.95,7.077,6200000.0
2005-05-31 13:30:00,7.091,7.197,6.921,7.075,4950000.0
2005-05-31 13:45:00,7.023,7.126,6.921,7.035,4450000.0
2005-05-31 14:00:00,7.04,7.18,6.938,7.015,6750000.0
2005-05-31 14:15:00,6.956,7.151,6.944,7.122,5350000.0
2005-05-31 14:30:00,7.076,7.182,6.981,7.135,6700000.0
2005-05-31 14:45:00,7.111,7.201,7.012,7.158,6550000.0
2005-05-31 15:00:00,7.041,7.198,7.002,7.107,6900000.0
2005-05-31 15:15:00,7.024,7.198,7.02,7.107,6400000.0
2005-05-31 15:30:00,7.14,7.204,7.005,7.148,5700000.0
2005-05-31 15:45:00,7.172,7.234,6.992,7.093,6650000.0
2005-05-31 16:00:00,7.156,7.223,7.013,7.085,6450000.0
2005-05-31 16:15:00,7.179,7.24,7.034,7.221,6600000.0
2005-05-31 16:30:00,7.09,7.226,7.053,7.094,5700000.0
2005-05-31 16:45:00,7.094,7.221,7.055,7.123,6450000.0
2005-05-31 17:00:00,7.176,7.244,7.041,7.184,6550000.0
2005-05-31 17:15:00,7.095,7.239,7.034,7.198,6150000.0
2005-05-31 17:30:00,7.072,7.238,7.026,7.17,5350000.0
2005-05-31 17:45:00,7.087,7.222,7.027,7.192,6100000.0
2005-05-31 18:00:00,7.101,7.293,7.075,7.266,6500000.0
2005-05-31 18:15:00,7.266,7.354,7.162,7.329,6700000.0
2005-05-31 18:30:00,7.29,7.37,7.135,7.303,4500000.0
2005-05-31 18:45:00,7.271,7.422,7.217,7.356,5250000.0
2005-05-31 19:00:00,7.345,7.457,7.271,7.377,5100000.0
2005-05-31 19:15:00,7.308,7.465,7.253,7.277,4700000.0
2005-05-31 19:30:00,7.313,7.42,7.232,7.313,2500000.0
2005-05-31 19:45:00,7.348,7.412,7.282,7.321,1400000.0
2005-05-31 20:00:00,7.365,7.377,7.245,7.349,1850000.0
2005-05-31 20:15:00,7.359,7.391,7.303,7.365,350000.0
2005-05-31 20:30:00,7.395,7.395,7.244,7.367,1850000.0
2005-05-31 20:45:00,7.299,7.395,7.183,7.295,2500000.0
2005-05-31 21:00:00,7.335,7.433,7.241,7.292,1650000.0
2005-05-31 21:15:00,7.341,7.408,7.206,7.346,3300000.0
2005-05-31 21:30:00,7.274,7.364,7.254,7.307,600000.0
2005-05-31 21:45:00,7.319,7.335,7.223,7.263,550000.0
2005-05-31 22:00:00,7.335,7.372,7.182,7.369,1650000.0
2005-05-31 22:15:00,7.37,7.391,7.225,7.366,2800000.0
2005-05-31 22:30:00,7.331,7.371,7.237,7.296,1250000.0
2005-05-31 23:00:00,7.345,7.397,7.253,7.322,1050000.0
2005-05-31 23:15:00,7.309,7.355,7.227,7.303,1200000.0
2005-05-31 23:30:00,7.279,7.374,7.227,7.323,1000000.0
2005-05-31 23:45:00,7.303,7.349,7.21,7.276,1700000.0
2005-06-01 00:00:00,7.4,7.59,7.214,7.254,1300000.0
2005-06-01 00:15:00,7.254,7.346,7.193,7.25,1100000.0
2005-06-01 00:30:00,7.268,7.353,7.202,7.254,1400000.0
2005-06-01 00:45:00,7.327,7.356,7.216,7.255,800000.0
2005-06-01 01:00:00,7.326,7.366,7.223,7.302,1900000.0
2005-06-01 01:15:00,7.317,7.317,7.204,7.244,400000.0
2005-06-01 01:30:00,7.267,7.35,7.225,7.251,900000.0
2005-06-01 01:45:00,7.338,7.351,7.208,7.283,1300000.0
2005-06-01 02:00:00,7.33,7.368,7.197,7.325,3100000.0
2005-06-01 02:15:00,7.265,7.36,7.205,7.245,2000000.0
2005-06-01 02:30:00,7.218,7.335,7.213,7.311,600000.0
2005-06-01 02:45:00,7.304,7.367,7.206,7.367,1150000.0
2005-06-01 03:00:00,7.361,7.361,7.197,7.297,3000000.0
2005-06-01 03:15:00,7.32,7.343,7.204,7.333,1000000.0
2005-06-01 03:30:00,7.302,7.355,7.195,7.289,2500000.0
2005-06-01 03:45:00,7.25,7.327,7.194,7.315,1400000.0
2005-06-01 04:00:00,7.263,7.358,7.228,7.261,500000.0
2005-06-01 04:15:00,7.295,7.337,7.216,7.255,850000.0
2005-06-01 04:30:00,7.231,7.382,7.223,7.259,2600000.0
2005-06-01 04:45:00,7.356,7.38,7.204,7.323,2550000.0
2005-06-01 05:00:00,7.271,7.359,7.199,7.271,2650000.0
2005-06-01 05:15:00,7.314,7.396,7.201,7.23,1350000.0
2005-06-01 05:30:00,7.362,7.389,7.212,7.324,3600000.0
2005-06-01 05:45:00,7.247,7.358,7.208,7.249,3900000.0
2005-06-01 06:00:00,7.329,7.337,7.189,7.226,1200000.0
2005-06-01 06:15:00,7.3,7.361,7.216,7.328,2000000.0
2005-06-01 06:30:00,7.349,7.375,7.212,7.278,2850000.0
2005-06-01 06:45:00,7.337,7.388,7.226,7.363,3800000.0
2005-06-01 07:00:00,7.335,7.376,7.21,7.314,3850000.0
2005-06-01 07:15:00,7.262,7.394,7.194,7.284,2450000.0
2005-06-01 07:30:00,7.327,7.378,7.162,7.264,5450000.0
2005-06-01 07:45:00,7.258,7.377,7.224,7.262,4900000.0
2005-06-01 08:00:00,7.33,7.388,7.215,7.333,5550000.0
2005-06-01 08:15:00,7.269,7.382,7.218,7.338,6150000.0
2005-06-01 08:30:00,7.352,7.398,7.216,7.347,6050000.0
2005-06-01 08:45:00,7.351,7.404,7.185,7.297,6000000.0
2005-06-01 09:00:00,7.351,7.459,7.205,7.286,5050000.0
2005-06-01 09:15:00,7.289,7.432,7.214,7.358,5950000.0
2005-06-01 09:30:00,7.267,7.429,7.206,7.302,5750000.0
2005-06-01 09:45:00,7.339,7.395,7.208,7.353,6100000.0
2005-06-01 10:00:00,7.345,7.418,7.192,7.244,5750000.0
2005-06-01 10:15:00,7.364,7.401,7.204,7.337,7450000.0
2005-06-01 10:30:00,7.284,7.384,7.184,7.254,6750000.0
2005-06-01 10:45:00,7.346,7.4,7.186,7.219,6450000.0
2005-06-01 11:00:00,7.288,7.401,7.198,7.351,6050000.0
2005-06-01 11:15:00,7.251,7.387,7.182,7.309,5900000.0
2005-06-01 11:30:00,7.355,7.412,7.207,7.344,5550000.0
2005-06-01 11:45:00,7.264,7.402,7.2,7.296,5450000.0
2005-06-01 12:00:00,7.325,7.388,7.186,7.266,5250000.0
2005-06-01 12:15:00,7.272,7.376,7.192,7.228,6550000.0
2005-06-01 12:30:00,7.221,7.387,7.172,7.226,6300000.0
2005-06-01 12:45:00,7.273,7.396,7.2,7.327,6750000.0
2005-06-01 13:00:00,7.313,7.396,7.192,7.348,6250000.0
2005-06-01 13:15:00,7.337,7.42,7.226,7.367,5800000.0
2005-06-01 13:30:00,7.426,7.443,7.252,7.329,5250000.0
2005-06-01 13:45:00,7.283,7.424,7.255,7.342,5200000.0
2005-06-01 14:00:00,7.369,7.441,7.249,7.315,5550000.0
2005-06-01 14:15:00,7.301,7.452,7.218,7.373,6200000.0
2005-06-01 14:30:00,7.332,7.431,7.245,7.377,6900000.0
2005-06-01 14:45:00,7.366,7.51,7.287,7.489,6550000.0
2005-06-01 15:00:00,7.342,7.53,7.328,7.451,6850000.0
2005-06-01 15:15:00,7.349,7.488,7.335,7.335,6250000.0
2005-06-01 15:30:00,7.425,7.499,7.313,7.476,6450000.0
2005-06-01 15:45:00,7.48,7.527,7.338,7.43,6650000.0
2005-06-01 16:00:00,7.472,7.525,7.339,7.407,6850000.0
2005-06-01 16:15:00,7.479,7.542,7.346,7.464,6200000.0
2005-06-01 16:30:00,7.426,7.553,7.357,7.383,6350000.0
2005-06-01 16:45:00,7.377,7.579,7.337,7.438,6450000.0
2005-06-01 17:00:00,7.528,7.562,7.363,7.486,6300000.0
2005-06-01 17:15:00,7.397,7.561,7.357,7.521,6300000.0
2005-06-01 17:30:00,7.377,7.574,7.351,7.496,6900000.0
2005-06-01 17:45:00,7.455,7.567,7.362,7.536,5950000.0
2005-06-01 18:00:00,7.426,7.567,7.385,7.505,5900000.0
2005-06-01 18:15:00,7.512,7.528,7.311,7.451,6500000.0
2005-06-01 18:30:00,7.422,7.465,7.279,7.384,6500000.0
2005-06-01 18:45:00,7.329,7.476,7.31,7.417,5550000.0
2005-06-01 19:00:00,7.39,7.504,7.328,7.467,5850000.0
2005-06-01 19:15:00,7.414,7.516,7.319,7.383,5950000.0
2005-06-01 19:30:00,7.484,7.499,7.328,7.44,4100000.0
2005-06-01 19:45:00,7.457,7.551,7.356,7.487,1100000.0
2005-06-01 20:00:00,7.473,7.479,7.371,7.404,550000.0
2005-06-01 20:15:00,7.443,7.455,7.342,7.399,400000.0
2005-06-01 20:30:00,7.443,7.456,7.343,7.405,400000.0
2005-06-01 20:45:00,7.443,7.488,7.359,7.486,450000.0
2005-06-01 21:00:00,7.445,7.445,7.312,7.421,700000.0
2005-06-01 21:15:00,7.374,7.507,7.313,7.346,2800000.0
2005-06-01 21:30:00,7.415,7.415,7.295,7.388,1050000.0
2005-06-01 21:45:00,7.415,7.418,7.301,7.335,950000.0
2005-06-01 22:00:00,7.304,7.515,7.288,7.334,2150000.0
2005-06-01 22:15:00,7.303,7.411,7.303,7.326,950000.0
2005-06-01 22:30:00,7.357,7.456,7.303,7.343,1300000.0
2005-06-01 22:45:00,7.401,7.446,7.302,7.414,550000.0
2005-06-01 23:00:00,7.332,7.452,7.312,7.388,900000.0
2005-06-01 23:15:00,7.395,7.429,7.317,7.387,350000.0
2005-06-01 23:30:00,7.342,7.443,7.292,7.333,800000.0
2005-06-01 23:45:00,7.411,7.438,7.31,7.344,850000.0
2005-06-02 00:00:00,7.44,7.61,7.316,7.388,500000.0
2005-06-02 00:15:00,7.372,7.437,7.272,7.402,1100000.0
2005-06-02 00:30:00,7.376,7.377,7.264,7.325,600000.0
2005-06-02 00:45:00,7.366,7.386,7.266,7.334,750000.0
2005-06-02 01:00:00,7.381,7.426,7.295,7.355,1050000.0
2005-06-02 01:15:00,7.414,7.477,7.297,7.458,3200000.0
2005-06-02 01:30:00,7.358,7.458,7.308,7.416,1050000.0
2005-06-02 01:45:00,7.409,7.451,7.268,7.451,1950000.0
2005-06-02 02:00:00,7.361,7.459,7.29,7.406,4900000.0
2005-06-02 02:15:00,7.365,7.473,7.325,7.39,3600000.0
2005-06-02 02:30:00,7.332,7.453,7.288,7.35,4250000.0
2005-06-02 02:45:00,7.349,7.44,7.254,7.344,5100000.0
2005-06-02 03:00:00,7.33,7.453,7.27,7.357,4550000.0
2005-06-02 03:15:00,7.401,7.464,7.274,7.318,3200000.0
2005-06-02 03:30:00,7.303,7.422,7.221,7.415,2650000.0
2005-06-02 03:45:00,7.383,7.482,7.242,7.324,5650000.0
2005-06-02 04:00:00,7.408,7.455,7.278,7.339,4100000.0
2005-06-02 04:15:00,7.319,7.49,7.294,7.429,3100000.0
2005-06-02 04:30:00,7.325,7.458,7.28,7.367,3850000.0
2005-06-02 04:45:00,7.421,7.446,7.313,7.342,2050000.0
2005-06-02 05:00:00,7.359,7.463,7.255,7.411,4550000.0
2005-06-02 05:15:00,7.322,7.441,7.294,7.404,3150000.0
2005-06-02 05:30:00,7.401,7.451,7.279,7.291,6200000.0
2005-06-02 05:45:00,7.385,7.428,7.278,7.298,3900000.0
2005-06-02 06:00:00,7.371,7.461,7.276,7.341,2700000.0
2005-06-02 06:15:00,7.383,7.434,7.268,7.423,4300000.0
2005-06-02 06:30:00,7.395,7.499,7.245,7.269,5150000.0
2005-06-02 06:45:00,7.409,7.449,7.246,7.365,5550000.0
2005-06-02 07:00:00,7.292,7.426,7.276,7.384,4750000.0
2005-06-02 07:15:00,7.354,7.477,7.288,7.387,4150000.0
2005-06-02 07:30:00,7.329,7.465,7.29,7.424,3950000.0
2005-06-02 07:45:00,7.356,7.487,7.306,7.306,4150000.0
2005-06-02 08:00:00,7.414,7.471,7.291,7.415,5900000.0
2005-06-02 08:15:00,7.312,7.484,7.291,7.42,5950000.0
2005-06-02 08:30:00,7.417,7.481,7.321,7.434,5250000.0
2005-06-02 08:45:00,7.436,7.507,7.321,7.414,5100000.0
2005-06-02 09:00:00,7.412,7.522,7.311,7.369,6850000.0
2005-06-02 09:15:00,7.382,7.518,7.321,7.447,6100000.0
2005-06-02 09:30:00,7.374,7.548,7.333,7.396,5550000.0
2005-06-02 09:45:00,7.364,7.515,7.329,7.505,5400000.0
2005-06-02 10:00:00,7.449,7.495,7.303,7.466,5800000.0
2005-06-02 10:15:00,7.487,7.505,7.333,7.409,6550000.0
2005-06-02 10:30:00,7.408,7.509,7.321,7.451,7000000.0
2005-06-02 10:45:00,7.421,7.49,7.306,7.32,6650000.0
2005-06-02 11:00:00,7.38,7.502,7.317,7.463,5600000.0
2005-06-02 11:15:00,7.373,7.508,7.303,7.429,5350000.0
2005-06-02 11:30:00,7.468,7.496,7.313,7.426,4850000.0
2005-06-02 11:45:00,7.372,7.52,7.32,7.394,5950000.0
2005-06-02 12:00:00,7.435,7.509,7.316,7.377,5400000.0
2005-06-02 12:15:00,7.383,7.488,7.285,7.335,5650000.0
2005-06-02 12:30:00,7.351,7.51,7.312,7.335,6750000.0
2005-06-02 12:45:00,7.372,7.495,7.301,7.441,6250000.0
2005-06-02 13:00:00,7.423,7.476,7.292,7.433,5400000.0
2005-06-02 13:15:00,7.383,7.505,7.285,7.442,5800000.0
2005-06-02 13:30:00,7.459,7.513,7.293,7.399,4900000.0
2005-06-02 13:45:00,7.382,7.499,7.296,7.473,5100000.0
2005-06-02 14:00:00,7.44,7.494,7.319,7.402,4800000.0
2005-06-02 14:15:00,7.338,7.52,7.338,7.468,6200000.0
2005-06-02 14:30:00,7.437,7.59,7.387,7.506,6700000.0
2005-06-02 14:45:00,7.519,7.58,7.386,7.536,6550000.0
2005-06-02 15:00:00,7.442,7.592,7.389,7.501,7050000.0
2005-06-02 15:15:00,7.43,7.586,7.417,7.51,6200000.0
2005-06-02 15:30:00,7.507,7.598,7.376,7.501,6350000.0
2005-06-02 15:45:00,7.498,7.554,7.363,7.466,6650000.0
2005-06-02 16:00:00,7.509,7.582,7.381,7.464,6750000.0
2005-06-02 16:15:00,7.545,7.565,7.38,7.436,6500000.0
2005-06-02 16:30:00,7.465,7.577,7.407,7.423,6400000.0
2005-06-02 16:45:00,7.439,7.614,7.421,7.48,6750000.0
2005-06-02 17:00:00,7.556,7.615,7.439,7.578,5450000.0
2005-06-02 17:15:00,7.481,7.63,7.379,7.531,6350000.0
2005-06-02 17:30:00,7.385,7.572,7.371,7.469,6450000.0
2005-06-02 17:45:00,7.418,7.55,7.338,7.482,6400000.0
2005-06-02 18:00:00,7.403,7.533,7.333,7.498,5200000.0
2005-06-02 18:15:00,7.399,7.538,7.349,7.502,6250000.0
2005-06-02 18:30:00,7.474,7.562,7.367,7.425,6400000.0
2005-06-02 18:45:00,7.407,7.553,7.377,7.492,6900000.0
2005-06-02 19:00:00,7.444,7.578,7.313,7.448,9850000.0
2005-06-02 19:15:00,7.405,7.514,7.323,7.411,8200000.0
2005-06-02 19:30:00,7.468,7.501,7.338,7.379,3450000.0
2005-06-02 19:45:00,7.455,7.495,7.317,7.317,1150000.0
2005-06-02 20:00:00,7.326,7.489,7.315,7.35,2650000.0
2005-06-02 20:15:00,7.423,7.458,7.309,7.441,2850000.0
2005-06-02 20:30:00,7.452,7.499,7.323,7.462,1950000.0
2005-06-02 20:45:00,7.387,7.469,7.28,7.395,850000.0
2005-06-02 21:00:00,7.435,7.44,7.334,7.373,800000.0
2005-06-02 21:15:00,7.418,7.48,7.285,7.425,1750000.0
2005-06-02 21:30:00,7.427,7.437,7.326,7.376,600000.0
2005-06-02 21:45:00,7.337,7.422,7.323,7.359,450000.0
2005-06-02 22:00:00,7.353,7.499,7.313,7.364,1100000.0
2005-06-02 22:15:00,7.437,7.456,7.353,7.435,650000.0
2005-06-02 22:30:00,7.397,7.469,7.324,7.383,1300000.0
2005-06-02 22:45:00,7.442,7.476,7.336,7.367,1900000.0
2005-06-02 23:00:00,7.331,7.46,7.315,7.46,1400000.0
2005-06-02 23:15:00,7.435,7.469,7.34,7.34,1050000.0
2005-06-02 23:30:00,7.38,7.431,7.331,7.359,800000.0
2005-06-02 23:45:00,7.404,7.424,7.341,7.373,400000.0
2005-06-03 00:00:00,7.5,7.6,7.314,7.352,1150000.0
2005-06-03 00:15:00,7.391,7.474,7.343,7.393,600000.0
2005-06-03 00:30:00,7.388,7.469,7.303,7.369,1150000.0
2005-06-03 00:45:00,7.407,7.424,7.299,7.378,1050000.0
2005-06-03 01:00:00,7.414,7.414,7.323,7.359,450000.0
2005-06-03 01:15:00,7.442,7.493,7.281,7.411,2100000.0
2005-06-03 01:30:00,7.331,7.455,7.292,7.327,1000000.0
2005-06-03 01:45:00,7.405,7.446,7.305,7.395,800000.0
2005-06-03 02:00:00,7.432,7.48,7.3,7.415,5900000.0
2005-06-03 02:15:00,7.396,7.479,7.279,7.462,2650000.0
2005-06-03 02:30:00,7.332,7.453,7.291,7.328,4800000.0
2005-06-03 02:45:00,7.41,7.457,7.277,7.427,4300000.0
2005-06-03 03:00:00,7.322,7.485,7.304,7.362,5300000.0
2005-06-03 03:15:00,7.396,7.477,7.312,7.403,5800000.0
2005-06-03 03:30:00,7.396,7.487,7.312,7.41,4400000.0
2005-06-03 03:45:00,7.313,7.494,7.284,7.408,6150000.0
2005-06-03 04:00:00,7.409,7.498,7.298,7.435,3200000.0
2005-06-03 04:15:00,7.41,7.479,7.297,7.377,4000000.0
2005-06-03 04:30:00,7.355,7.465,7.3,7.451,3050000.0
2005-06-03 04:45:00,7.483,7.501,7.306,7.378,4050000.0
2005-06-03 05:00:00,7.366,7.517,7.287,7.446,4900000.0
2005-06-03 05:15:00,7.357,7.491,7.28,7.365,3450000.0
2005-06-03 05:30:00,7.367,7.482,7.3,7.435,3150000.0
2005-06-03 05:45:00,7.346,7.467,7.311,7.361,5050000.0
2005-06-03 06:00:00,7.431,7.498,7.325,7.372,3400000.0
2005-06-03 06:15:00,7.426,7.468,7.301,7.357,3350000.0
2005-06-03 06:30:00,7.422,7.476,7.325,7.39,2500000.0
2005-06-03 06:45:00,7.38,7.538,7.33,7.4,7450000.0
2005-06-03 07:00:00,7.431,7.502,7.302,7.408,4800000.0
2005-06-03 07:15:00,7.332,7.491,7.28,7.438,5950000.0
2005-06-03 07:30:00,7.443,7.534,7.306,7.407,5200000.0
2005-06-03 07:45:00,7.361,7.497,7.319,7.465,6000000.0
2005-06-03 08:00:00,7.355,7.515,7.302,7.418,6600000.0
2005-06-03 08:15:00,7.332,7.506,7.286,7.415,5550000.0
2005-06-03 08:30:00,7.437,7.472,7.327,7.44,5350000.0
2005-06-03 08:45:00,7.436,7.538,7.314,7.465,5250000.0
2005-06-03 09:00:00,7.409,7.507,7.305,7.399,6550000.0
2005-06-03 09:15:00,7.407,7.521,7.349,7.462,5100000.0
2005-06-03 09:30:00,7.375,7.527,7.322,7.418,6050000.0
2005-06-03 09:45:00,7.398,7.514,7.333,7.471,5200000.0
2005-06-03 10:00:00,7.429,7.534,7.326,7.469,5950000.0
2005-06-03 10:15:00,7.491,7.568,7.324,7.491,7100000.0
2005-06-03 10:30:00,7.461,7.566,7.355,7.496,6900000.0
2005-06-03 10:45:00,7.48,7.571,7.358,7.386,7100000.0
2005-06-03 11:00:00,7.433,7.559,7.359,7.504,6200000.0
2005-06-03 11:15:00,7.399,7.559,7.34,7.407,5800000.0
2005-06-03 11:30:00,7.484,7.526,7.351,7.518,4400000.0
2005-06-03 11:45:00,7.415,7.56,7.363,7.449,5150000.0
2005-06-03 12:00:00,7.481,7.536,7.357,7.442,6100000.0
2005-06-03 12:15:00,7.459,7.55,7.336,7.371,6100000.0
2005-06-03 12:30:00,7.373,7.521,7.337,7.363,4050000.0
2005-06-03 12:45:00,7.43,7.561,7.333,7.459,5900000.0
2005-06-03 13:00:00,7.453,7.493,7.297,7.439,6650000.0
2005-06-03 13:15:00,7.404,7.532,7.334,7.486,5800000.0
2005-06-03 13:30:00,7.496,7.523,7.322,7.432,5750000.0
2005-06-03 13:45:00,7.39,7.511,7.358,7.415,4800000.0
2005-06-03 14:00:00,7.459,7.519,7.355,7.404,4400000.0
2005-06-03 14:15:00,7.349,7.514,7.317,7.46,5750000.0
2005-06-03 14:30:00,7.44,7.525,7.318,7.509,6700000.0
2005-06-03 14:45:00,7.503,7.572,7.344,7.511,6550000.0
2005-06-03 15:00:00,7.426,7.543,7.313,7.492,6750000.0
2005-06-03 15:15:00,7.368,7.517,7.338,7.446,6000000.0
2005-06-03 15:30:00,7.45,7.507,7.321,7.478,6350000.0
2005-06-03 15:45:00,7.477,7.531,7.331,7.398,6650000.0
2005-06-03 16:00:00,7.459,7.515,7.317,7.389,7000000.0
2005-06-03 16:15:00,7.473,7.511,7.341,7.452,6200000.0
2005-06-03 16:30:00,7.404,7.527,7.311,7.332,6050000.0
2005-06-03 16:45:00,7.322,7.479,7.254,7.321,6700000.0
2005-06-03 17:00:00,7.439,7.455,7.242,7.404,6500000.0
2005-06-03 17:15:00,7.332,7.467,7.274,7.452,5850000.0
2005-06-03 17:30:00,7.32,7.503,7.272,7.431,6800000.0
2005-06-03 17:45:00,7.377,7.501,7.33,7.473,5850000.0
2005-06-03 18:00:00,7.334,7.486,7.3,7.359,5200000.0
2005-06-03 18:15:00,7.334,7.485,7.297,7.444,5650000.0
2005-06-03 18:30:00,7.422,7.483,7.301,7.377,6750000.0
2005-06-03 18:45:00,7.355,7.481,7.317,7.41,6050000.0
2005-06-03 19:00:00,7.371,7.468,7.247,7.42,7250000.0
2005-06-03 19:15:00,7.389,7.452,7.274,7.348,6450000.0
2005-06-03 19:30:00,7.418,7.453,7.29,7.402,1550000.0
2005-06-03 19:45:00,7.414,7.426,7.33,7.374,400000.0
2005-06-03 20:00:00,7.414,7.486,7.275,7.301,2300000.0
2005-06-03 20:15:00,7.384,7.433,7.243,7.384,4450000.0
2005-06-03 20:30:00,7.385,7.447,7.256,7.335,2350000.0
2005-06-03 20:45:00,7.395,7.445,7.286,7.39,1050000.0
2005-06-03 21:00:00,7.397,7.4,7.239,7.333,1650000.0
2005-06-03 21:15:00,7.346,7.386,7.273,7.335,550000.0
2005-06-03 21:30:00,7.347,7.462,7.302,7.404,1650000.0
2005-06-03 21:45:00,7.378,7.435,7.301,7.373,750000.0
2005-06-03 22:00:00,7.374,7.423,7.287,7.414,2300000.0
2005-06-03 22:15:00,7.296,7.45,7.257,7.362,5750000.0
2005-06-03 22:30:00,7.327,7.384,7.273,7.313,750000.0
2005-06-03 22:45:00,7.361,7.363,7.361,7.363,100000.0
2005-06-05 23:15:00,7.351,7.417,7.336,7.412,850000.0
2005-06-05 23:30:00,7.355,7.355,7.255,7.294,200000.0
2005-06-05 23:45:00,7.365,7.377,7.263,7.303,600000.0
2005-06-06 00:00:00,7.44,7.63,7.42,7.49,100000.0
2005-06-06 00:15:00,7.288,7.297,7.288,7.297,100000.0
2005-06-06 00:30:00,7.36,7.36,7.288,7.288,100000.0
2005-06-06 01:00:00,7.365,7.384,7.252,7.295,1700000.0
2005-06-06 01:15:00,7.317,7.427,7.279,7.33,1300000.0
2005-06-06 01:30:00,7.36,7.419,7.254,7.294,300000.0
2005-06-06 01:45:00,7.292,7.383,7.258,7.303,900000.0
2005-06-06 02:00:00,7.398,7.433,7.271,7.309,1400000.0
2005-06-06 02:15:00,7.282,7.42,7.245,7.308,3000000.0
2005-06-06 02:30:00,7.307,7.443,7.228,7.358,2150000.0
2005-06-06 02:45:00,7.249,7.423,7.243,7.343,2650000.0
2005-06-06 03:00:00,7.284,7.398,7.239,7.315,3450000.0
2005-06-06 03:15:00,7.367,7.438,7.251,7.372,5050000.0
2005-06-06 03:30:00,7.376,7.441,7.276,7.326,3750000.0
2005-06-06 03:45:00,7.326,7.426,7.25,7.325,4050000.0
2005-06-06 04:00:00,7.371,7.432,7.273,7.371,3000000.0
2005-06-06 04:15:00,7.331,7.424,7.256,7.392,3650000.0
2005-06-06 04:30:00,7.354,7.457,7.242,7.275,6900000.0
2005-06-06 04:45:00,7.372,7.429,7.264,7.307,4050000.0
2005-06-06 05:00:00,7.355,7.417,7.244,7.395,1600000.0
2005-06-06 05:15:00,7.363,7.417,7.263,7.324,2250000.0
2005-06-06 05:30:00,7.374,7.441,7.29,7.403,2750000.0
2005-06-06 05:45:00,7.355,7.444,7.27,7.304,3000000.0
2005-06-06 06:00:00,7.377,7.456,7.272,7.4,6400000.0
2005-06-06 06:15:00,7.384,7.459,7.25,7.33,3200000.0
2005-06-06 06:30:00,7.369,7.429,7.263,7.338,2850000.0
2005-06-06 06:45:00,7.399,7.498,7.295,7.438,3200000.0
2005-06-06 07:00:00,7.375,7.488,7.265,7.398,4200000.0
2005-06-06 07:15:00,7.311,7.461,7.271,7.393,3400000.0
2005-06-06 07:30:00,7.357,7.458,7.299,7.326,4250000.0
2005-06-06 07:45:00,7.319,7.48,7.255,7.305,4450000.0
2005-06-06 08:00:00,7.402,7.458,7.29,7.316,5700000.0
2005-06-06 08:15:00,7.299,7.46,7.279,7.407,6450000.0
2005-06-06 08:30:00,7.32,7.44,7.265,7.394,4850000.0
2005-06-06 08:45:00,7.406,7.497,7.279,7.381,6600000.0
2005-06-06 09:00:00,7.38,7.489,7.293,7.367,5250000.0
2005-06-06 09:15:00,7.379,7.486,7.278,7.429,4900000.0
2005-06-06 09:30:00,7.392,7.522,7.326,7.39,5600000.0
2005-06-06 09:45:00,7.462,7.499,7.305,7.478,5350000.0
2005-06-06 10:00:00,7.395,7.48,7.292,7.418,5450000.0
2005-06-06 10:15:00,7.474,7.482,7.298,7.419,6150000.0
2005-06-06 10:30:00,7.358,7.477,7.296,7.329,3900000.0
2005-06-06 10:45:00,7.417,7.536,7.267,7.336,7800000.0
2005-06-06 11:00:00,7.393,7.494,7.283,7.451,5650000.0
2005-06-06 11:15:00,7.335,7.47,7.262,7.374,6000000.0
2005-06-06 11:30:00,7.447,7.498,7.273,7.45,5700000.0
2005-06-06 11:45:00,7.353,7.47,7.273,7.372,6000000.0
2005-06-06 12:00:00,7.431,7.456,7.256,7.316,5400000.0
2005-06-06 12:15:00,7.372,7.456,7.269,7.284,5050000.0
2005-06-06 12:30:00,7.403,7.465,7.285,7.316,4650000.0
2005-06-06 12:45:00,7.36,7.477,7.264,7.392,4900000.0
2005-06-06 13:00:00,7.407,7.464,7.248,7.407,6100000.0
2005-06-06 13:15:00,7.339,7.441,7.252,7.379,4750000.0
2005-06-06 13:30:00,7.415,7.429,7.267,7.335,3650000.0
2005-06-06 13:45:00,7.335,7.45,7.25,7.389,4350000.0
2005-06-06 14:00:00,7.371,7.457,7.243,7.329,5950000.0
2005-06-06 14:15:00,7.307,7.463,7.249,7.401,6200000.0
2005-06-06 14:30:00,7.366,7.452,7.26,7.423,6700000.0
2005-06-06 14:45:00,7.414,7.482,7.31,7.462,6550000.0
2005-06-06 15:00:00,7.364,7.564,7.319,7.4,6800000.0
2005-06-06 15:15:00,7.395,7.544,7.37,7.481,6150000.0
2005-06-06 15:30:00,7.48,7.553,7.333,7.53,6500000.0
2005-06-06 15:45:00,7.551,7.574,7.378,7.42,6650000.0
2005-06-06 16:00:00,7.461,7.524,7.345,7.448,6900000.0
2005-06-06 16:15:00,7.494,7.564,7.346,7.493,6650000.0
2005-06-06 16:30:00,7.419,7.58,7.383,7.415,6450000.0
2005-06-06 16:45:00,7.418,7.561,7.383,7.417,6650000.0
2005-06-06 17:00:00,7.497,7.532,7.341,7.465,6350000.0
2005-06-06 17:15:00,7.373,7.551,7.346,7.529,6150000.0
2005-06-06 17:30:00,7.394,7.586,7.352,7.475,6350000.0
2005-06-06 17:45:00,7.412,7.536,7.343,7.5,5850000.0
2005-06-06 18:00:00,7.415,7.537,7.344,7.486,5350000.0
2005-06-06 18:15:00,7.448,7.539,7.324,7.475,5750000.0
2005-06-06 18:30:00,7.447,7.501,7.318,7.47,5450000.0
2005-06-06 18:45:00,7.369,7.485,7.331,7.416,6100000.0
2005-06-06 19:00:00,7.39,7.506,7.296,7.458,6050000.0
2005-06-06 19:15:00,7.398,7.517,7.305,7.409,7300000.0
2005-06-06 19:30:00,7.47,7.48,7.325,7.379,2150000.0
2005-06-06 19:45:00,7.387,7.515,7.378,7.425,650000.0
2005-06-06 20:30:00,7.427,7.494,7.326,7.369,850000.0
2005-06-06 20:45:00,7.318,7.433,7.318,7.371,850000.0
2005-06-06 21:00:00,7.416,7.427,7.315,7.382,400000.0
2005-06-06 21:15:00,7.439,7.444,7.315,7.355,800000.0
2005-06-06 21:30:00,7.367,7.429,7.31,7.364,800000.0
2005-06-06 21:45:00,7.414,7.426,7.315,7.374,400000.0
2005-06-06 22:00:00,7.411,7.415,7.306,7.359,600000.0
2005-06-06 22:15:00,7.418,7.444,7.314,7.354,800000.0
2005-06-06 22:30:00,7.401,7.475,7.305,7.393,1400000.0
2005-06-06 22:45:00,7.424,7.435,7.34,7.429,500000.0
2005-06-06 23:15:00,7.464,7.474,7.392,7.433,700000.0
2005-06-06 23:30:00,7.423,7.437,7.323,7.392,400000.0
2005-06-06 23:45:00,7.434,7.479,7.334,7.479,950000.0
2005-06-07 00:00:00,7.5,7.56,7.339,7.339,800000.0
2005-06-07 00:15:00,7.342,7.466,7.337,7.379,550000.0
2005-06-07 00:30:00,7.386,7.458,7.322,7.428,650000.0
2005-06-07 00:45:00,7.406,7.452,7.305,7.373,900000.0
2005-06-07 01:00:00,7.362,7.472,7.333,7.369,850000.0
2005-06-07 01:15:00,7.391,7.431,7.332,7.403,800000.0
2005-06-07 01:30:00,7.368,7.492,7.288,7.401,1450000.0
2005-06-07 01:45:00,7.342,7.438,7.315,7.375,750000.0
2005-06-07 02:00:00,7.463,7.463,7.317,7.424,2950000.0
2005-06-07 02:15:00,7.362,7.498,7.325,7.417,3100000.0
2005-06-07 02:30:00,7.342,7.473,7.288,7.373,2300000.0
2005-06-07 02:45:00,7.436,7.469,7.311,7.414,3950000.0
2005-06-07 03:00:00,7.351,7.49,7.302,7.447,4350000.0
2005-06-07 03:15:00,7.373,7.489,7.302,7.421,4350000.0
2005-06-07 03:30:00,7.431,7.464,7.299,7.396,3700000.0
2005-06-07 03:45:00,7.392,7.462,7.224,7.369,2450000.0
2005-06-07 04:00:00,7.426,7.48,7.311,7.372,3550000.0
2005-06-07 04:15:00,7.311,7.462,7.298,7.409,3150000.0
2005-06-07 04:30:00,7.348,7.471,7.309,7.416,3200000.0
2005-06-07 04:45:00,7.458,7.482,7.283,7.313,4450000.0
2005-06-07 05:00:00,7.398,7.472,7.283,7.435,5400000.0
2005-06-07 05:15:00,7.385,7.479,7.288,7.376,4850000.0
2005-06-07 05:30:00,7.346,7.454,7.253,7.328,6850000.0
2005-06-07 05:45:00,7.315,7.455,7.266,7.415,7550000.0
2005-06-07 06:00:00,7.401,7.455,7.305,7.406,2750000.0
2005-06-07 06:15:00,7.349,7.471,7.289,7.436,3100000.0
2005-06-07 06:30:00,7.401,7.476,7.281,7.424,3800000.0
2005-06-07 06:45:00,7.431,7.488,7.31,7.447,3350000.0
2005-06-07 07:00:00,7.345,7.469,7.282,7.41,4550000.0
2005-06-07 07:15:00,7.398,7.466,7.295,7.391,3250000.0
2005-06-07 07:30:00,7.357,7.462,7.293,7.367,5000000.0
2005-06-07 07:45:00,7.353,7.498,7.311,7.431,5900000.0
2005-06-07 08:00:00,7.424,7.498,7.314,7.358,5900000.0
2005-06-07 08:15:00,7.342,7.504,7.328,7.469,6500000.0
2005-06-07 08:30:00,7.456,7.51,7.305,7.445,5950000.0
2005-06-07 08:45:00,7.482,7.545,7.329,7.46,5650000.0
2005-06-07 09:00:00,7.43,7.501,7.309,7.39,6200000.0
2005-06-07 09:15:00,7.4,7.534,7.339,7.494,6450000.0
2005-06-07 09:30:00,7.461,7.51,7.332,7.407,6000000.0
2005-06-07 09:45:00,7.457,7.546,7.334,7.516,5800000.0
2005-06-07 10:00:00,7.477,7.529,7.309,7.371,6350000.0
2005-06-07 10:15:00,7.503,7.529,7.277,7.436,7050000.0
2005-06-07 10:30:00,7.379,7.55,7.335,7.46,6850000.0
2005-06-07 10:45:00,7.45,7.513,7.295,7.316,7000000.0
2005-06-07 11:00:00,7.414,7.512,7.321,7.469,6600000.0
2005-06-07 11:15:00,7.371,7.546,7.291,7.414,5700000.0
2005-06-07 11:30:00,7.507,7.56,7.326,7.451,4900000.0
2005-06-07 11:45:00,7.381,7.51,7.32,7.424,6350000.0
2005-06-07 12:00:00,7.451,7.537,7.337,7.391,5000000.0
2005-06-07 12:15:00,7.412,7.495,7.338,7.414,5050000.0
2005-06-07 12:30:00,7.358,7.527,7.336,7.378,5350000.0
2005-06-07 12:45:00,7.367,7.517,7.353,7.44,4150000.0
2005-06-07 13:00:00,7.449,7.506,7.297,7.467,5850000.0
2005-06-07 13:15:00,7.451,7.484,7.293,7.38,4950000.0
2005-06-07 13:30:00,7.473,7.498,7.313,7.381,6150000.0
2005-06-07 13:45:00,7.35,7.486,7.306,7.481,3500000.0
2005-06-07 14:00:00,7.416,7.513,7.288,7.356,5550000.0
2005-06-07 14:15:00,7.321,7.486,7.271,7.4,5750000.0
2005-06-07 14:30:00,7.381,7.473,7.268,7.411,6950000.0
2005-06-07 14:45:00,7.393,7.475,7.27,7.454,6550000.0
2005-06-07 15:00:00,7.328,7.484,7.267,7.306,6800000.0
2005-06-07 15:15:00,7.306,7.437,7.25,7.333,6150000.0
2005-06-07 15:30:00,7.354,7.424,7.242,7.361,6450000.0
2005-06-07 15:45:00,7.373,7.453,7.225,7.277,6650000.0
2005-06-07 16:00:00,7.377,7.46,7.224,7.287,6900000.0
2005-06-07 16:15:00,7.384,7.43,7.214,7.302,6800000.0
2005-06-07 16:30:00,7.315,7.439,7.241,7.284,6550000.0
2005-06-07 16:45:00,7.278,7.449,7.252,7.292,6200000.0
2005-06-07 17:00:00,7.41,7.432,7.248,7.386,5850000.0
2005-06-07 17:15:00,7.282,7.439,7.256,7.407,6450000.0
2005-06-07 17:30:00,7.289,7.427,7.238,7.341,6750000.0
2005-06-07 17:45:00,7.311,7.425,7.225,7.379,5800000.0
2005-06-07 18:00:00,7.296,7.409,7.228,7.375,5650000.0
2005-06-07 18:15:00,7.371,7.406,7.233,7.375,6300000.0
2005-06-07 18:30:00,7.341,7.375,7.22,7.272,6050000.0
2005-06-07 18:45:00,7.236,7.405,7.235,7.349,7500000.0
2005-06-07 19:00:00,7.315,7.437,7.19,7.277,9500000.0
2005-06-07 19:15:00,7.293,7.405,7.22,7.377,7550000.0
2005-06-07 19:30:00,7.363,7.392,7.212,7.298,4950000.0
2005-06-07 19:45:00,7.357,7.397,7.209,7.326,900000.0
2005-06-07 20:00:00,7.337,7.398,7.244,7.284,1350000.0
2005-06-07 20:15:00,7.382,7.384,7.279,7.352,800000.0
2005-06-07 20:30:00,7.344,7.41,7.244,7.41,850000.0
2005-06-07 20:45:00,7.38,7.397,7.236,7.286,1150000.0
2005-06-07 21:00:00,7.357,7.368,7.245,7.368,950000.0
2005-06-07 21:15:00,7.266,7.352,7.238,7.257,1000000.0
2005-06-07 21:30:00,7.336,7.411,7.221,7.256,2700000.0
2005-06-07 21:45:00,7.289,7.394,7.234,7.283,2400000.0
2005-06-07 22:00:00,7.306,7.397,7.244,7.253,3450000.0
2005-06-07 22:15:00,7.266,7.395,7.199,7.29,3900000.0
2005-06-07 22:30:00,7.337,7.368,7.224,7.264,1000000.0
2005-06-07 22:45:00,7.311,7.378,7.186,7.251,2300000.0
2005-06-07 23:00:00,7.343,7.387,7.211,7.373,1400000.0
2005-06-07 23:15:00,7.324,7.324,7.224,7.264,200000.0
2005-06-07 23:30:00,7.366,7.383,7.202,7.286,2850000.0
2005-06-07 23:45:00,7.324,7.336,7.224,7.284,400000.0
2005-06-08 00:00:00,7.41,7.52,7.215,7.254,800000.0
2005-06-08 00:30:00,7.306,7.313,7.206,7.263,400000.0
2005-06-08 01:00:00,7.325,7.337,7.224,7.289,750000.0
2005-06-08 01:15:00,7.243,7.425,7.239,7.291,1100000.0
2005-06-08 01:30:00,7.335,7.365,7.235,7.276,850000.0
2005-06-08 01:45:00,7.347,7.374,7.347,7.374,100000.0
2005-06-08 02:00:00,7.222,7.404,7.222,7.346,5250000.0
2005-06-08 02:15:00,7.273,7.385,7.22,7.281,3200000.0
2005-06-08 02:30:00,7.268,7.385,7.232,7.378,2200000.0
2005-06-08 02:45:00,7.305,7.409,7.218,7.277,7250000.0
2005-06-08 03:00:00,7.36,7.412,7.233,7.404,3050000.0
2005-06-08 03:15:00,7.417,7.424,7.259,7.395,2200000.0
2005-06-08 03:30:00,7.402,7.456,7.265,7.375,2400000.0
2005-06-08 03:45:00,7.383,7.453,7.257,7.329,3650000.0
2005-06-08 04:00:00,7.309,7.407,7.304,7.335,650000.0
2005-06-08 04:15:00,7.393,7.393,7.285,7.324,400000.0
2005-06-08 04:30:00,7.393,7.453,7.26,7.34,3450000.0
2005-06-08 04:45:00,7.344,7.461,7.254,7.329,5600000.0
2005-06-08 05:00:00,7.356,7.44,7.283,7.355,3500000.0
2005-06-08 05:15:00,7.386,7.43,7.267,7.409,3150000.0
2005-06-08 05:30:00,7.389,7.492,7.264,7.29,5000000.0
2005-06-08 05:45:00,7.36,7.426,7.246,7.421,4200000.0
2005-06-08 06:00:00,7.352,7.448,7.264,7.358,4850000.0
2005-06-08 06:15:00,7.403,7.414,7.253,7.323,5100000.0
2005-06-08 06:30:00,7.366,7.423,7.259,7.296,1250000.0
2005-06-08 06:45:00,7.411,7.458,7.25,7.363,5150000.0
2005-06-08 07:00:00,7.42,7.435,7.265,7.265,4350000.0
2005-06-08 07:15:00,7.278,7.426,7.264,7.347,2500000.0
2005-06-08 07:30:00,7.402,7.433,7.224,7.339,3350000.0
2005-06-08 07:45:00,7.376,7.412,7.21,7.277,4050000.0
2005-06-08 08:00:00,7.296,7.417,7.219,7.343,5250000.0
2005-06-08 08:15:00,7.251,7.401,7.204,7.348,4850000.0
2005-06-08 08:30:00,7.272,7.384,7.21,7.282,2050000.0
2005-06-08 08:45:00,7.342,7.391,7.193,7.303,4000000.0
2005-06-08 09:00:00,7.367,7.424,7.227,7.275,5350000.0
2005-06-08 09:15:00,7.301,7.422,7.244,7.348,5350000.0
2005-06-08 09:30:00,7.293,7.451,7.188,7.287,4700000.0
2005-06-08 09:45:00,7.331,7.394,7.194,7.338,5100000.0
2005-06-08 10:00:00,7.315,7.375,7.194,7.298,3850000.0
2005-06-08 10:15:00,7.329,7.415,7.181,7.303,5050000.0
2005-06-08 10:30:00,7.19,7.389,7.188,7.342,5700000.0
2005-06-08 10:45:00,7.334,7.408,7.208,7.209,6650000.0
2005-06-08 11:00:00,7.226,7.411,7.209,7.353,4100000.0
2005-06-08 11:15:00,7.24,7.428,7.215,7.298,4850000.0
2005-06-08 11:30:00,7.349,7.389,7.201,7.324,5500000.0
2005-06-08 11:45:00,7.265,7.423,7.223,7.311,4800000.0
2005-06-08 12:00:00,7.337,7.437,7.24,7.293,5250000.0
2005-06-08 12:15:00,7.322,7.42,7.211,7.228,5700000.0
2005-06-08 12:30:00,7.256,7.412,7.241,7.277,5550000.0
2005-06-08 12:45:00,7.303,7.421,7.209,7.335,5500000.0
2005-06-08 13:00:00,7.334,7.403,7.195,7.328,5450000.0
2005-06-08 13:15:00,7.299,7.433,7.197,7.327,4850000.0
2005-06-08 13:30:00,7.329,7.387,7.162,7.279,5800000.0
2005-06-08 13:45:00,7.261,7.405,7.2,7.354,4850000.0
2005-06-08 14:00:00,7.319,7.377,7.201,7.239,4000000.0
2005-06-08 14:15:00,7.201,7.424,7.183,7.335,6200000.0
2005-06-08 14:30:00,7.267,7.418,7.208,7.347,6350000.0
2005-06-08 14:45:00,7.339,7.407,7.249,7.324,3600000.0
2005-06-08 15:00:00,7.24,7.369,7.207,7.277,2450000.0
2005-06-08 16:15:00,7.288,7.425,7.231,7.377,6250000.0
2005-06-08 16:30:00,7.283,7.438,7.237,7.249,6300000.0
2005-06-08 16:45:00,7.258,7.454,7.202,7.331,6650000.0
2005-06-08 17:00:00,7.403,7.461,7.26,7.415,6400000.0
2005-06-08 17:15:00,7.321,7.459,7.279,7.44,5950000.0
2005-06-08 17:30:00,7.299,7.512,7.267,7.383,6750000.0
2005-06-08 17:45:00,7.322,7.452,7.252,7.41,6200000.0
2005-06-08 18:00:00,7.304,7.441,7.273,7.392,5450000.0
2005-06-08 18:15:00,7.358,7.433,7.256,7.417,5250000.0
2005-06-08 18:30:00,7.386,7.429,7.258,7.334,6250000.0
2005-06-08 18:45:00,7.287,7.416,7.258,7.348,4900000.0
2005-06-08 19:00:00,7.323,7.412,7.228,7.269,9000000.0
2005-06-08 19:15:00,7.373,7.426,7.235,7.388,8500000.0
2005-06-08 19:30:00,7.428,7.442,7.263,7.391,2250000.0
2005-06-08 19:45:00,7.354,7.38,7.235,7.327,500000.0
2005-06-08 20:00:00,7.368,7.368,7.258,7.295,400000.0
2005-06-08 20:15:00,7.366,7.414,7.272,7.36,900000.0
2005-06-08 20:30:00,7.339,7.371,7.225,7.333,2100000.0
2005-06-08 20:45:00,7.338,7.363,7.238,7.292,900000.0
2005-06-08 21:00:00,7.334,7.337,7.231,7.318,550000.0
2005-06-08 21:15:00,7.336,7.351,7.246,7.293,450000.0
2005-06-08 21:30:00,7.324,7.324,7.206,7.245,600000.0
2005-06-08 21:45:00,7.306,7.327,7.215,7.254,600000.0
2005-06-08 22:00:00,7.314,7.346,7.227,7.289,500000.0
2005-06-08 22:15:00,7.216,7.342,7.216,7.274,1000000.0
2005-06-08 22:30:00,7.336,7.336,7.236,7.296,450000.0
2005-06-08 22:45:00,7.293,7.303,7.194,7.218,500000.0
2005-06-08 23:00:00,7.2,7.316,7.178,7.264,450000.0
2005-06-08 23:15:00,7.314,7.314,7.23,7.263,200000.0
2005-06-08 23:45:00,7.302,7.321,7.195,7.265,950000.0
2005-06-09 00:00:00,7.39,7.45,7.17,7.362,900000.0
2005-06-09 00:15:00,7.326,7.368,7.242,7.281,800000.0
2005-06-09 00:30:00,7.28,7.359,7.226,7.34,450000.0
2005-06-09 00:45:00,7.334,7.345,7.251,7.293,400000.0
2005-06-09 01:00:00,7.333,7.348,7.233,7.285,650000.0
2005-06-09 01:15:00,7.344,7.344,7.261,7.293,200000.0
2005-06-09 01:30:00,7.3,7.361,7.268,7.303,1100000.0
2005-06-09 01:45:00,7.334,7.384,7.234,7.31,1650000.0
2005-06-09 02:00:00,7.36,7.372,7.2,7.317,3300000.0
2005-06-09 02:15:00,7.261,7.388,7.224,7.27,3900000.0
2005-06-09 02:30:00,7.245,7.386,7.186,7.273,1000000.0
2005-06-09 02:45:00,7.357,7.442,7.213,7.321,2050000.0
2005-06-09 03:00:00,7.376,7.42,7.238,7.243,1250000.0
2005-06-09 03:15:00,7.341,7.381,7.225,7.279,2100000.0
2005-06-09 03:30:00,7.262,7.392,7.245,7.392,3050000.0
2005-06-09 03:45:00,7.283,7.436,7.21,7.292,4050000.0
2005-06-09 04:00:00,7.344,7.374,7.217,7.282,3250000.0
2005-06-09 04:15:00,7.317,7.401,7.2,7.24,3400000.0
2005-06-09 04:30:00,7.326,7.406,7.226,7.386,1550000.0
2005-06-09 04:45:00,7.229,7.402,7.229,7.262,6350000.0
2005-06-09 05:00:00,7.33,7.386,7.235,7.364,1850000.0
2005-06-09 05:15:00,7.312,7.375,7.234,7.334,1600000.0
2005-06-09 05:30:00,7.317,7.366,7.231,7.231,650000.0
2005-06-09 06:00:00,7.349,7.387,7.228,7.275,1750000.0
2005-06-09 06:15:00,7.321,7.349,7.254,7.297,350000.0
2005-06-09 06:30:00,7.265,7.36,7.246,7.285,1250000.0
2005-06-09 06:45:00,7.277,7.356,7.201,7.27,600000.0
2005-06-09 07:00:00,7.366,7.406,7.269,7.39,800000.0
2005-06-09 07:15:00,7.322,7.433,7.226,7.334,3350000.0
2005-06-09 07:30:00,7.3,7.435,7.213,7.333,4400000.0
2005-06-09 07:45:00,7.295,7.408,7.247,7.3,4000000.0
2005-06-09 08:00:00,7.282,7.414,7.24,7.347,4100000.0
2005-06-09 08:15:00,7.294,7.41,7.216,7.328,5050000.0
2005-06-09 08:30:00,7.264,7.394,7.221,7.361,4450000.0
2005-06-09 08:45:00,7.365,7.406,7.202,7.311,4600000.0
2005-06-09 09:00:00,7.284,7.408,7.211,7.305,5000000.0
2005-06-09 09:15:00,7.307,7.413,7.232,7.352,5000000.0
2005-06-09 09:30:00,7.282,7.407,7.221,7.26,5100000.0
2005-06-09 09:45:00,7.341,7.386,7.206,7.384,4850000.0
2005-06-09 10:00:00,7.339,7.415,7.189,7.259,6550000.0
2005-06-09 10:15:00,7.355,7.391,7.193,7.325,6650000.0
2005-06-09 10:30:00,7.281,7.379,7.156,7.226,5350000.0
2005-06-09 10:45:00,7.32,7.367,7.189,7.222,7400000.0
2005-06-09 11:00:00,7.291,7.401,7.2,7.329,5700000.0
2005-06-09 11:15:00,7.221,7.365,7.174,7.249,4700000.0
2005-06-09 11:30:00,7.319,7.345,7.171,7.326,5750000.0
2005-06-09 11:45:00,7.211,7.363,7.181,7.264,5200000.0
2005-06-09 12:00:00,7.316,7.381,7.2,7.331,4850000.0
2005-06-09 12:15:00,7.285,7.368,7.157,7.175,5400000.0
2005-06-09 12:30:00,7.314,7.375,7.195,7.223,5550000.0
2005-06-09 12:45:00,7.254,7.404,7.178,7.312,5750000.0
2005-06-09 13:00:00,7.306,7.367,7.164,7.29,4850000.0
2005-06-09 13:15:00,7.251,7.367,7.181,7.316,4350000.0
2005-06-09 13:30:00,7.322,7.387,7.149,7.28,4850000.0
2005-06-09 13:45:00,7.276,7.42,7.185,7.351,4750000.0
2005-06-09 14:00:00,7.293,7.354,7.185,7.233,5000000.0
2005-06-09 14:15:00,7.213,7.39,7.174,7.32,6200000.0
2005-06-09 14:30:00,7.295,7.424,7.149,7.281,6800000.0
2005-06-09 14:45:00,7.272,7.341,7.136,7.29,6550000.0
2005-06-09 15:00:00,7.176,7.364,7.173,7.267,6900000.0
2005-06-09 15:15:00,7.165,7.285,7.12,7.195,6150000.0
2005-06-09 15:30:00,7.218,7.311,7.118,7.248,5950000.0
2005-06-09 15:45:00,7.253,7.31,7.1,7.197,6650000.0
2005-06-09 16:00:00,7.253,7.302,7.093,7.15,6850000.0
2005-06-09 16:15:00,7.21,7.283,7.07,7.196,6200000.0
2005-06-09 16:30:00,7.103,7.244,7.038,7.092,6600000.0
2005-06-09 16:45:00,7.099,7.287,7.066,7.14,6650000.0
2005-06-09 17:00:00,7.219,7.257,7.045,7.189,6300000.0
2005-06-09 17:15:00,7.108,7.241,7.082,7.229,6650000.0
2005-06-09 17:30:00,7.101,7.296,7.067,7.225,6500000.0
2005-06-09 17:45:00,7.173,7.319,7.089,7.251,6300000.0
2005-06-09 18:00:00,7.137,7.271,7.09,7.226,6400000.0
2005-06-09 18:15:00,7.143,7.281,7.097,7.262,6150000.0
2005-06-09 18:30:00,7.224,7.297,7.118,7.171,5000000.0
2005-06-09 18:45:00,7.15,7.3,7.145,7.236,5600000.0
2005-06-09 19:00:00,7.21,7.34,7.101,7.224,6400000.0
2005-06-09 19:15:00,7.17,7.29,7.078,7.202,6350000.0
2005-06-09 19:30:00,7.251,7.251,7.103,7.116,1500000.0
2005-06-09 19:45:00,7.201,7.202,7.094,7.128,850000.0
2005-06-09 20:00:00,7.231,7.257,7.112,7.161,1350000.0
2005-06-09 20:15:00,7.272,7.275,7.096,7.209,2300000.0
2005-06-09 20:30:00,7.214,7.214,7.105,7.143,400000.0
2005-06-09 20:45:00,7.193,7.238,7.11,7.238,400000.0
2005-06-09 21:00:00,7.207,7.218,7.104,7.143,900000.0
2005-06-09 21:15:00,7.186,7.244,7.058,7.188,950000.0
2005-06-09 21:30:00,7.204,7.222,7.104,7.134,650000.0
2005-06-09 21:45:00,7.19,7.216,7.105,7.165,750000.0
2005-06-09 22:00:00,7.206,7.223,7.105,7.203,700000.0
2005-06-09 22:15:00,7.214,7.217,7.106,7.165,600000.0
2005-06-09 22:30:00,7.131,7.22,7.126,7.169,700000.0
2005-06-09 22:45:00,7.226,7.258,7.133,7.189,400000.0
2005-06-09 23:00:00,7.233,7.277,7.15,7.227,700000.0
2005-06-09 23:30:00,7.236,7.247,7.135,7.195,400000.0
2005-06-09 23:45:00,7.174,7.342,7.109,7.174,1300000.0
2005-06-10 00:00:00,7.184,7.245,7.139,7.173,800000.0
2005-06-10 00:15:00,7.146,7.223,7.112,7.212,400000.0
2005-06-10 00:30:00,7.235,7.235,7.134,7.134,400000.0
2005-06-10 00:45:00,7.216,7.225,7.116,7.169,400000.0
2005-06-10 01:15:00,7.228,7.25,7.124,7.164,500000.0
2005-06-10 01:30:00,7.236,7.236,7.124,7.163,400000.0
2005-06-10 01:45:00,7.235,7.235,7.151,7.183,200000.0
2005-06-10 02:00:00,7.238,7.301,7.118,7.217,3900000.0
2005-06-10 02:15:00,7.245,7.324,7.136,7.255,1350000.0
2005-06-10 02:30:00,7.231,7.273,7.124,7.164,1400000.0
2005-06-10 02:45:00,7.238,7.277,7.124,7.224,1750000.0
2005-06-10 03:00:00,7.17,7.313,7.129,7.227,1600000.0
2005-06-10 03:15:00,7.234,7.319,7.131,7.157,1850000.0
2005-06-10 03:30:00,7.257,7.276,7.103,7.25,3450000.0
2005-06-10 03:45:00,7.2,7.294,7.149,7.241,2050000.0
2005-06-10 04:00:00,7.184,7.265,7.104,7.207,2550000.0
2005-06-10 04:15:00,7.225,7.336,7.144,7.236,2900000.0
2005-06-10 04:30:00,7.226,7.272,7.126,7.188,1600000.0
2005-06-10 04:45:00,7.239,7.273,7.126,7.214,1650000.0
2005-06-10 05:00:00,7.175,7.288,7.116,7.155,1400000.0
2005-06-10 05:15:00,7.225,7.234,7.105,7.233,900000.0
2005-06-10 05:30:00,7.176,7.274,7.11,7.135,2650000.0
2005-06-10 05:45:00,7.228,7.287,7.13,7.161,2150000.0
2005-06-10 06:00:00,7.201,7.297,7.107,7.108,3250000.0
2005-06-10 06:15:00,7.106,7.287,7.1,7.155,5550000.0
2005-06-10 06:30:00,7.184,7.281,7.115,7.264,2200000.0
2005-06-10 06:45:00,7.264,7.269,7.099,7.232,2350000.0
2005-06-10 07:00:00,7.135,7.283,7.115,7.226,3100000.0
2005-06-10 07:15:00,7.144,7.295,7.103,7.232,3950000.0
2005-06-10 07:30:00,7.214,7.315,7.122,7.19,3000000.0
2005-06-10 07:45:00,7.168,7.295,7.126,7.182,6050000.0
2005-06-10 08:00:00,7.241,7.28,7.117,7.232,5750000.0
2005-06-10 08:15:00,7.141,7.29,7.102,7.21,5500000.0
2005-06-10 08:30:00,7.221,7.29,7.109,7.226,4900000.0
2005-06-10 08:45:00,7.24,7.275,7.088,7.215,4750000.0
2005-06-10 09:00:00,7.205,7.28,7.095,7.166,4750000.0
2005-06-10 09:15:00,7.177,7.282,7.142,7.216,1650000.0
2005-06-10 10:15:00,7.22,7.22,7.051,7.185,1250000.0
2005-06-10 10:30:00,7.145,7.262,7.059,7.198,5400000.0
2005-06-10 10:45:00,7.174,7.245,7.038,7.146,5550000.0
2005-06-10 11:00:00,7.176,7.274,7.086,7.219,5850000.0
2005-06-10 11:15:00,7.107,7.256,7.073,7.183,4950000.0
2005-06-10 11:30:00,7.239,7.274,7.068,7.221,5200000.0
2005-06-10 11:45:00,7.111,7.258,7.073,7.187,5500000.0
2005-06-10 12:00:00,7.206,7.315,7.118,7.16,4700000.0
2005-06-10 12:15:00,7.177,7.282,7.082,7.108,4600000.0
2005-06-10 12:30:00,7.129,7.301,7.096,7.13,4550000.0
2005-06-10 12:45:00,7.172,7.3,7.106,7.208,5850000.0
2005-06-10 13:00:00,7.216,7.272,7.097,7.226,4850000.0
2005-06-10 13:15:00,7.16,7.273,7.093,7.154,4750000.0
2005-06-10 13:30:00,7.246,7.27,7.072,7.155,4900000.0
2005-06-10 13:45:00,7.139,7.252,7.083,7.125,4050000.0
2005-06-10 14:00:00,7.192,7.264,7.066,7.136,3850000.0
2005-06-10 14:15:00,7.072,7.268,7.072,7.196,5250000.0
2005-06-10 14:30:00,7.175,7.297,7.071,7.188,6750000.0
2005-06-10 14:45:00,7.176,7.275,7.078,7.241,6200000.0
2005-06-10 15:00:00,7.135,7.28,7.072,7.23,6700000.0
2005-06-10 15:15:00,7.104,7.255,7.095,7.235,6000000.0
2005-06-10 15:30:00,7.194,7.255,7.082,7.208,6400000.0
2005-06-10 15:45:00,7.223,7.281,7.048,7.12,6200000.0
2005-06-10 16:00:00,7.187,7.243,7.0,7.071,6850000.0
2005-06-10 16:15:00,7.17,7.196,6.995,7.065,6300000.0
2005-06-10 16:30:00,7.027,7.21,7.019,7.05,6500000.0
2005-06-10 16:45:00,7.066,7.184,7.015,7.055,6800000.0
2005-06-10 17:00:00,7.152,7.186,6.949,7.113,6050000.0
2005-06-10 17:15:00,7.017,7.204,6.981,7.181,6050000.0
2005-06-10 17:30:00,7.039,7.259,7.039,7.156,6800000.0
2005-06-10 17:45:00,7.111,7.256,7.02,7.172,6400000.0
2005-06-10 18:00:00,7.067,7.247,7.036,7.182,6750000.0
2005-06-10 18:15:00,7.073,7.254,7.031,7.195,6500000.0
2005-06-10 18:30:00,7.161,7.235,7.039,7.124,6550000.0
2005-06-10 18:45:00,7.091,7.244,7.046,7.186,6250000.0
2005-06-10 19:00:00,7.158,7.28,7.057,7.208,6200000.0
2005-06-10 19:15:00,7.15,7.272,7.085,7.2,5900000.0
2005-06-10 19:30:00,7.248,7.28,7.113,7.164,3250000.0
2005-06-10 19:45:00,7.235,7.264,7.111,7.151,1800000.0
2005-06-10 20:00:00,7.203,7.281,7.119,7.183,1200000.0
2005-06-10 20:15:00,7.223,7.223,7.115,7.155,400000.0
2005-06-10 20:30:00,7.242,7.242,7.142,7.185,600000.0
2005-06-10 20:45:00,7.255,7.267,7.146,7.184,450000.0
2005-06-10 21:00:00,7.224,7.233,7.124,7.183,400000.0
2005-06-10 21:45:00,7.223,7.223,7.123,7.163,200000.0
2005-06-10 22:00:00,7.214,7.214,7.114,7.153,200000.0
2005-06-10 22:15:00,7.105,7.224,7.105,7.224,1300000.0
2005-06-10 22:45:00,7.227,7.227,7.113,7.153,400000.0
2005-06-12 23:00:00,7.183,7.217,7.1,7.168,500000.0
2005-06-12 23:30:00,7.196,7.215,7.111,7.215,600000.0
2005-06-12 23:45:00,7.175,7.185,7.083,7.134,400000.0
2005-06-13 00:00:00,7.25,7.33,7.14,7.24,200000.0
2005-06-13 00:15:00,7.174,7.174,7.074,7.113,200000.0
2005-06-13 00:30:00,7.142,7.235,7.082,7.155,1000000.0
2005-06-13 00:45:00,7.184,7.184,7.084,7.124,200000.0
2005-06-13 01:00:00,7.169,7.212,7.049,7.103,1950000.0
2005-06-13 01:15:00,7.08,7.22,7.069,7.142,1050000.0
2005-06-13 01:30:00,7.089,7.219,7.06,7.124,1300000.0
2005-06-13 01:45:00,7.165,7.206,7.065,7.181,850000.0
2005-06-13 02:00:00,7.108,7.264,7.05,7.206,4700000.0
2005-06-13 02:15:00,7.088,7.237,7.047,7.187,3200000.0
2005-06-13 02:30:00,7.083,7.248,7.052,7.208,3250000.0
2005-06-13 02:45:00,7.161,7.239,7.047,7.154,4700000.0
2005-06-13 03:00:00,7.165,7.239,7.053,7.074,4300000.0
2005-06-13 03:15:00,7.158,7.21,7.019,7.134,3850000.0
2005-06-13 03:30:00,7.171,7.239,7.045,7.172,4700000.0
2005-06-13 03:45:00,7.109,7.201,7.034,7.144,4900000.0
2005-06-13 04:00:00,7.207,7.208,7.048,7.109,3050000.0
2005-06-13 04:15:00,7.16,7.207,7.04,7.157,1900000.0
2005-06-13 04:30:00,7.103,7.232,7.048,7.114,3250000.0
2005-06-13 04:45:00,7.171,7.222,7.047,7.107,1500000.0
2005-06-13 05:00:00,7.114,7.227,7.023,7.181,5750000.0
2005-06-13 05:15:00,7.082,7.243,7.047,7.175,5800000.0
2005-06-13 05:30:00,7.107,7.214,7.045,7.091,6150000.0
2005-06-13 05:45:00,7.168,7.249,7.035,7.204,7900000.0
2005-06-13 06:00:00,7.155,7.227,7.038,7.08,9750000.0
2005-06-13 06:15:00,7.127,7.227,7.028,7.201,6600000.0
2005-06-13 06:30:00,7.202,7.271,7.056,7.121,4450000.0
2005-06-13 06:45:00,7.15,7.266,7.062,7.217,5000000.0
2005-06-13 07:00:00,7.122,7.193,7.053,7.156,2900000.0
2005-06-13 07:15:00,7.106,7.202,7.042,7.153,2450000.0
2005-06-13 07:30:00,7.127,7.218,7.041,7.157,3800000.0
2005-06-13 07:45:00,7.105,7.235,7.03,7.174,5400000.0
2005-06-13 08:00:00,7.069,7.233,7.025,7.145,6800000.0
2005-06-13 08:15:00,7.066,7.21,7.02,7.155,6150000.0
2005-06-13 08:30:00,7.159,7.199,7.023,7.159,5050000.0
2005-06-13 08:45:00,7.161,7.199,7.03,7.153,4900000.0
2005-06-13 09:00:00,7.152,7.218,7.024,7.087,6450000.0
2005-06-13 09:15:00,7.094,7.212,7.018,7.154,5200000.0
2005-06-13 09:30:00,7.071,7.212,7.013,7.08,4650000.0
2005-06-13 09:45:00,7.096,7.201,7.015,7.167,5500000.0
2005-06-13 10:00:00,7.152,7.232,6.996,7.091,5750000.0
2005-06-13 10:15:00,7.188,7.214,6.993,7.109,7450000.0
2005-06-13 10:30:00,7.053,7.17,6.988,7.128,6650000.0
2005-06-13 10:45:00,7.099,7.195,6.991,7.019,7000000.0
2005-06-13 11:00:00,7.063,7.228,7.007,7.164,5300000.0
2005-06-13 11:15:00,7.033,7.208,7.014,7.07,5300000.0
2005-06-13 11:30:00,7.132,7.163,6.98,7.093,4300000.0
2005-06-13 11:45:00,7.008,7.218,6.971,7.094,6350000.0
2005-06-13 12:00:00,7.126,7.203,7.028,7.061,4550000.0
2005-06-13 12:15:00,7.092,7.203,7.009,7.055,5850000.0
2005-06-13 12:30:00,7.064,7.213,7.001,7.036,5650000.0
2005-06-13 12:45:00,7.082,7.245,7.019,7.142,5300000.0
2005-06-13 13:00:00,7.137,7.171,6.996,7.133,5050000.0
2005-06-13 13:15:00,7.08,7.183,7.004,7.059,4800000.0
2005-06-13 13:30:00,7.153,7.187,7.006,7.149,4950000.0
2005-06-13 13:45:00,7.092,7.198,7.039,7.185,5950000.0
2005-06-13 14:00:00,7.113,7.222,7.027,7.099,5050000.0
2005-06-13 14:15:00,7.011,7.194,6.989,7.115,5750000.0
2005-06-13 14:30:00,7.073,7.204,7.012,7.136,6700000.0
2005-06-13 14:45:00,7.13,7.206,7.009,7.191,6550000.0
2005-06-13 15:00:00,7.063,7.232,7.038,7.078,6700000.0
2005-06-13 15:15:00,7.068,7.259,7.046,7.16,6550000.0
2005-06-13 15:30:00,7.163,7.233,7.016,7.218,5800000.0
2005-06-13 15:45:00,7.207,7.274,7.057,7.157,6650000.0
2005-06-13 16:00:00,7.191,7.263,7.037,7.152,5550000.0
2005-06-13 16:15:00,7.21,7.261,7.042,7.21,6200000.0
2005-06-13 16:30:00,7.124,7.23,7.04,7.09,6250000.0
2005-06-13 16:45:00,7.088,7.225,7.062,7.126,5950000.0
2005-06-13 17:00:00,7.203,7.239,7.033,7.199,4950000.0
2005-06-13 17:15:00,7.097,7.251,7.066,7.238,6300000.0
2005-06-13 17:30:00,7.089,7.249,7.053,7.189,6800000.0
2005-06-13 17:45:00,7.18,7.249,7.038,7.214,4950000.0
2005-06-13 18:00:00,7.098,7.319,7.093,7.257,5350000.0
2005-06-13 18:15:00,7.179,7.321,7.112,7.287,6700000.0
2005-06-13 18:30:00,7.256,7.351,7.12,7.187,6000000.0
2005-06-13 18:45:00,7.149,7.279,7.122,7.206,5000000.0
2005-06-13 19:00:00,7.183,7.325,7.118,7.239,6100000.0
2005-06-13 19:15:00,7.197,7.285,7.078,7.147,5600000.0
2005-06-13 19:30:00,7.208,7.233,7.07,7.124,1850000.0
2005-06-13 19:45:00,7.078,7.235,7.068,7.171,1600000.0
2005-06-13 20:00:00,7.199,7.215,7.098,7.135,600000.0
2005-06-13 20:15:00,7.223,7.223,7.087,7.143,1050000.0
2005-06-13 20:30:00,7.141,7.233,7.096,7.135,900000.0
2005-06-13 20:45:00,7.203,7.203,7.12,7.165,450000.0
2005-06-13 21:00:00,7.113,7.206,7.098,7.146,600000.0
2005-06-13 21:15:00,7.216,7.216,7.132,7.165,200000.0
2005-06-13 21:30:00,7.206,7.215,7.082,7.131,500000.0
2005-06-13 21:45:00,7.235,7.236,7.123,7.181,700000.0
2005-06-13 22:00:00,7.207,7.207,7.106,7.145,200000.0
2005-06-13 22:15:00,7.097,7.29,7.097,7.202,1700000.0
2005-06-13 22:45:00,7.214,7.226,7.115,7.174,400000.0
2005-06-13 23:00:00,7.182,7.247,7.115,7.155,650000.0
2005-06-13 23:15:00,7.201,7.264,7.115,7.217,1050000.0
2005-06-13 23:30:00,7.237,7.237,7.125,7.164,400000.0
2005-06-13 23:45:00,7.23,7.253,7.121,7.229,850000.0
2005-06-14 00:00:00,7.23,7.31,7.13,7.163,700000.0
2005-06-14 00:15:00,7.149,7.227,7.118,7.14,550000.0
2005-06-14 00:30:00,7.204,7.204,7.095,7.135,400000.0
2005-06-14 01:00:00,7.204,7.214,7.121,7.163,400000.0
2005-06-14 01:15:00,7.206,7.206,7.093,7.155,600000.0
2005-06-14 01:45:00,7.214,7.214,7.118,7.157,500000.0
2005-06-14 02:00:00,7.205,7.254,7.065,7.196,5550000.0
2005-06-14 02:15:00,7.148,7.28,7.111,7.259,3350000.0
2005-06-14 02:30:00,7.168,7.252,7.101,7.161,2200000.0
2005-06-14 02:45:00,7.204,7.286,7.104,7.233,3750000.0
2005-06-14 03:00:00,7.232,7.274,7.102,7.164,3100000.0
2005-06-14 03:15:00,7.207,7.261,7.106,7.212,4350000.0
2005-06-14 03:30:00,7.229,7.266,7.08,7.26,4400000.0
2005-06-14 03:45:00,7.24,7.309,7.103,7.201,5950000.0
2005-06-14 04:00:00,7.216,7.254,7.098,7.159,2150000.0
2005-06-14 04:15:00,7.225,7.243,7.087,7.132,1450000.0
2005-06-14 04:30:00,7.206,7.242,7.112,7.209,4200000.0
2005-06-14 04:45:00,7.256,7.265,7.103,7.138,1850000.0
2005-06-14 05:00:00,7.157,7.28,7.104,7.188,2300000.0
2005-06-14 05:15:00,7.199,7.256,7.082,7.244,1400000.0
2005-06-14 05:30:00,7.196,7.239,7.095,7.127,3100000.0
2005-06-14 05:45:00,7.229,7.261,7.034,7.145,3800000.0
2005-06-14 06:00:00,7.13,7.308,7.087,7.227,4250000.0
2005-06-14 06:15:00,7.135,7.271,7.089,7.211,5350000.0
2005-06-14 06:30:00,7.2,7.274,7.083,7.192,4600000.0
2005-06-14 06:45:00,7.266,7.28,7.088,7.193,4550000.0
2005-06-14 07:00:00,7.194,7.249,7.061,7.108,1650000.0
2005-06-14 07:15:00,7.229,7.274,7.12,7.227,3450000.0
2005-06-14 07:30:00,7.262,7.283,7.081,7.185,4100000.0
2005-06-14 07:45:00,7.155,7.275,7.107,7.138,4850000.0
2005-06-14 08:00:00,7.256,7.277,7.087,7.124,5000000.0
2005-06-14 08:15:00,7.215,7.286,7.097,7.214,6450000.0
2005-06-14 08:30:00,7.157,7.296,7.127,7.233,5650000.0
2005-06-14 08:45:00,7.231,7.286,7.109,7.206,4950000.0
2005-06-14 09:00:00,7.223,7.31,7.074,7.157,5900000.0
2005-06-14 09:15:00,7.167,7.284,7.104,7.235,5300000.0
2005-06-14 09:30:00,7.145,7.264,7.075,7.171,5350000.0
2005-06-14 09:45:00,7.111,7.273,7.091,7.23,5350000.0
2005-06-14 10:00:00,7.21,7.259,7.072,7.094,6500000.0
2005-06-14 10:15:00,7.232,7.296,7.063,7.125,4600000.0
2005-06-14 10:30:00,7.159,7.282,7.06,7.189,7250000.0
2005-06-14 10:45:00,7.198,7.265,7.083,7.089,6550000.0
2005-06-14 11:00:00,7.139,7.275,7.089,7.229,5100000.0
2005-06-14 11:15:00,7.128,7.244,7.08,7.161,6250000.0
2005-06-14 11:30:00,7.231,7.267,7.084,7.181,5650000.0
2005-06-14 11:45:00,7.104,7.27,7.088,7.178,6000000.0
2005-06-14 12:00:00,7.209,7.278,7.1,7.13,3950000.0
2005-06-14 12:15:00,7.172,7.269,7.1,7.118,4700000.0
2005-06-14 12:30:00,7.124,7.274,7.079,7.164,5650000.0
2005-06-14 12:45:00,7.158,7.269,7.085,7.121,5100000.0
2005-06-14 13:00:00,7.223,7.298,7.096,7.25,5800000.0
2005-06-14 13:15:00,7.161,7.286,7.081,7.213,5450000.0
2005-06-14 13:30:00,7.27,7.3,7.095,7.181,4400000.0
2005-06-14 13:45:00,7.152,7.269,7.088,7.236,4100000.0
2005-06-14 14:00:00,7.199,7.27,7.087,7.158,4850000.0
2005-06-14 14:15:00,7.097,7.277,7.092,7.215,5750000.0
2005-06-14 14:30:00,7.187,7.334,7.087,7.232,6700000.0
2005-06-14 14:45:00,7.231,7.31,7.099,7.256,6550000.0
2005-06-14 15:00:00,7.135,7.306,7.092,7.112,6800000.0
2005-06-14 15:15:00,7.108,7.267,7.104,7.248,5900000.0
2005-06-14 15:30:00,7.216,7.291,7.08,7.229,6350000.0
2005-06-14 15:45:00,7.236,7.274,7.102,7.151,6650000.0
2005-06-14 16:00:00,7.206,7.27,7.076,7.166,6400000.0
2005-06-14 16:15:00,7.231,7.304,7.094,7.242,6900000.0
2005-06-14 16:30:00,7.147,7.29,7.107,7.108,6200000.0
2005-06-14 16:45:00,7.119,7.264,7.095,7.169,6100000.0
2005-06-14 17:00:00,7.212,7.28,7.062,7.196,5900000.0
2005-06-14 17:15:00,7.11,7.242,7.063,7.21,6300000.0
2005-06-14 17:30:00,7.08,7.295,7.043,7.194,6800000.0
2005-06-14 17:45:00,7.124,7.26,7.065,7.221,6100000.0
2005-06-14 18:00:00,7.129,7.239,7.048,7.163,5900000.0
2005-06-14 18:15:00,7.206,7.272,7.044,7.247,4200000.0
2005-06-14 18:30:00,7.202,7.269,7.05,7.155,5200000.0
2005-06-14 18:45:00,7.132,7.275,7.061,7.17,5050000.0
2005-06-14 19:00:00,7.124,7.295,7.081,7.243,9550000.0
2005-06-14 19:15:00,7.162,7.302,7.108,7.209,8450000.0
2005-06-14 19:30:00,7.253,7.253,7.108,7.149,1350000.0
2005-06-14 19:45:00,7.146,7.242,7.108,7.171,850000.0
2005-06-14 20:00:00,7.182,7.217,7.099,7.165,1150000.0
2005-06-14 20:15:00,7.215,7.217,7.105,7.202,650000.0
2005-06-14 20:30:00,7.169,7.262,7.105,7.227,1700000.0
2005-06-14 20:45:00,7.223,7.236,7.114,7.153,900000.0
2005-06-14 21:00:00,7.161,7.236,7.1,7.154,2050000.0
2005-06-14 21:15:00,7.194,7.259,7.113,7.155,1300000.0
2005-06-14 21:30:00,7.153,7.227,7.139,7.227,250000.0
2005-06-14 21:45:00,7.18,7.249,7.115,7.183,550000.0
2005-06-14 22:00:00,7.223,7.266,7.123,7.137,1050000.0
2005-06-14 22:15:00,7.206,7.206,7.105,7.144,200000.0
2005-06-14 22:30:00,7.194,7.211,7.075,7.165,800000.0
2005-06-14 22:45:00,7.206,7.206,7.1,7.181,350000.0
2005-06-14 23:00:00,7.185,7.234,7.085,7.169,950000.0
2005-06-14 23:15:00,7.182,7.253,7.135,7.213,900000.0
2005-06-14 23:30:00,7.215,7.255,7.106,7.221,700000.0
2005-06-14 23:45:00,7.224,7.256,7.087,7.149,1100000.0
2005-06-15 00:00:00,7.25,7.4,7.105,7.148,900000.0
2005-06-15 00:30:00,7.235,7.235,7.133,7.169,400000.0
2005-06-15 00:45:00,7.237,7.237,7.115,7.153,650000.0
2005-06-15 01:00:00,7.204,7.305,7.104,7.185,1750000.0
2005-06-15 01:15:00,7.135,7.247,7.134,7.158,550000.0
2005-06-15 01:30:00,7.226,7.251,7.127,7.153,950000.0
2005-06-15 01:45:00,7.176,7.285,7.136,7.231,1050000.0
2005-06-15 02:00:00,7.204,7.266,7.079,7.153,2050000.0
2005-06-15 02:15:00,7.126,7.27,7.075,7.248,4850000.0
2005-06-15 02:30:00,7.119,7.259,7.059,7.173,5250000.0
2005-06-15 02:45:00,7.106,7.255,7.1,7.211,5300000.0
2005-06-15 03:00:00,7.203,7.272,7.058,7.266,2050000.0
2005-06-15 03:15:00,7.15,7.282,7.127,7.164,2450000.0
2005-06-15 03:30:00,7.216,7.303,7.103,7.103,4750000.0
2005-06-15 03:45:00,7.189,7.273,7.105,7.213,3400000.0
2005-06-15 04:00:00,7.227,7.27,7.106,7.175,2900000.0
2005-06-15 04:15:00,7.236,7.265,7.103,7.234,2850000.0
2005-06-15 04:30:00,7.132,7.259,7.118,7.161,2750000.0
2005-06-15 04:45:00,7.224,7.28,7.114,7.188,3500000.0
2005-06-15 05:00:00,7.176,7.257,7.063,7.204,3450000.0
2005-06-15 05:15:00,7.144,7.296,7.109,7.118,3300000.0
2005-06-15 05:30:00,7.215,7.261,7.091,7.248,4500000.0
2005-06-15 05:45:00,7.243,7.255,7.117,7.199,3500000.0
2005-06-15 06:00:00,7.199,7.259,7.096,7.159,2550000.0
2005-06-15 06:15:00,7.218,7.254,7.105,7.159,2300000.0
2005-06-15 06:30:00,7.223,7.262,7.107,7.157,2700000.0
2005-06-15 06:45:00,7.218,7.277,7.085,7.169,3200000.0
2005-06-15 07:00:00,7.137,7.266,7.116,7.132,3800000.0
2005-06-15 07:15:00,7.145,7.283,7.108,7.242,4800000.0
2005-06-15 07:30:00,7.174,7.264,7.091,7.175,5000000.0
2005-06-15 07:45:00,7.143,7.287,7.083,7.19,6000000.0
2005-06-15 08:00:00,7.17,7.286,7.099,7.243,5650000.0
2005-06-15 08:15:00,7.14,7.279,7.083,7.183,5450000.0
2005-06-15 08:30:00,7.217,7.297,7.098,7.216,4900000.0
2005-06-15 08:45:00,7.221,7.286,7.052,7.161,5000000.0
2005-06-15 09:00:00,7.188,7.273,7.071,7.155,5500000.0
2005-06-15 09:15:00,7.161,7.271,7.098,7.206,4350000.0
2005-06-15 09:30:00,7.162,7.27,7.089,7.159,4300000.0
2005-06-15 09:45:00,7.1,7.312,7.088,7.242,5350000.0
2005-06-15 10:00:00,7.198,7.324,7.063,7.138,5950000.0
2005-06-15 10:15:00,7.252,7.329,7.082,7.174,4650000.0
2005-06-15 10:30:00,7.178,7.287,7.101,7.219,6250000.0
2005-06-15 10:45:00,7.228,7.278,7.1,7.108,6600000.0
2005-06-15 11:00:00,7.161,7.278,7.092,7.236,5150000.0
2005-06-15 11:15:00,7.138,7.326,7.107,7.163,5850000.0
2005-06-15 11:30:00,7.24,7.293,7.105,7.236,4850000.0
2005-06-15 11:45:00,7.138,7.285,7.088,7.188,5250000.0
2005-06-15 12:00:00,7.227,7.299,7.111,7.226,5100000.0
2005-06-15 12:15:00,7.191,7.287,7.107,7.144,6550000.0
2005-06-15 12:30:00,7.162,7.276,7.109,7.135,5550000.0
2005-06-15 12:45:00,7.179,7.295,7.087,7.207,5600000.0
2005-06-15 13:00:00,7.22,7.289,7.072,7.245,6250000.0
2005-06-15 13:15:00,7.18,7.29,7.09,7.232,5750000.0
2005-06-15 13:30:00,7.25,7.282,7.122,7.197,5300000.0
2005-06-15 13:45:00,7.188,7.335,7.117,7.259,6100000.0
2005-06-15 14:00:00,7.223,7.296,7.142,7.206,3900000.0
2005-06-15 14:15:00,7.143,7.304,7.116,7.245,6200000.0
2005-06-15 14:30:00,7.208,7.357,7.143,7.282,6800000.0
2005-06-15 14:45:00,7.29,7.365,7.185,7.342,6550000.0
2005-06-15 15:00:00,7.224,7.368,7.164,7.226,7000000.0
2005-06-15 15:15:00,7.18,7.345,7.172,7.239,6000000.0
2005-06-15 15:30:00,7.276,7.346,7.173,7.328,6350000.0
2005-06-15 15:45:00,7.342,7.365,7.156,7.271,6650000.0
2005-06-15 16:00:00,7.285,7.361,7.157,7.233,7050000.0
2005-06-15 16:15:00,7.319,7.33,7.145,7.227,6750000.0
2005-06-15 16:30:00,7.222,7.341,7.14,7.207,6750000.0
2005-06-15 16:45:00,7.186,7.348,7.177,7.247,6300000.0
2005-06-15 17:00:00,7.334,7.34,7.142,7.271,6400000.0
2005-06-15 17:15:00,7.195,7.346,7.169,7.294,6650000.0
2005-06-15 17:30:00,7.19,7.393,7.142,7.308,6700000.0
2005-06-15 17:45:00,7.235,7.38,7.16,7.313,6350000.0
2005-06-15 18:00:00,7.196,7.367,7.165,7.277,6950000.0
2005-06-15 18:15:00,7.267,7.333,7.171,7.316,5550000.0
2005-06-15 18:30:00,7.294,7.345,7.184,7.242,5850000.0
2005-06-15 18:45:00,7.206,7.339,7.169,7.254,5600000.0
2005-06-15 19:00:00,7.246,7.401,7.16,7.273,6050000.0
2005-06-15 19:15:00,7.218,7.35,7.137,7.209,5350000.0
2005-06-15 19:30:00,7.304,7.317,7.155,7.193,2500000.0
2005-06-15 19:45:00,7.247,7.247,7.146,7.2,300000.0
2005-06-15 20:00:00,7.247,7.312,7.153,7.204,1600000.0
2005-06-15 20:15:00,7.164,7.324,7.164,7.271,800000.0
2005-06-15 20:30:00,7.279,7.295,7.2,7.239,400000.0
2005-06-15 20:45:00,7.296,7.333,7.199,7.199,850000.0
2005-06-15 21:15:00,7.285,7.323,7.175,7.175,700000.0
2005-06-15 21:30:00,7.263,7.263,7.18,7.213,200000.0
2005-06-15 21:45:00,7.221,7.276,7.155,7.215,600000.0
2005-06-15 22:00:00,7.188,7.284,7.152,7.199,600000.0
2005-06-15 22:15:00,7.249,7.253,7.141,7.229,400000.0
2005-06-15 22:30:00,7.257,7.286,7.172,7.256,450000.0
2005-06-15 22:45:00,7.265,7.265,7.154,7.204,750000.0
2005-06-15 23:00:00,7.291,7.291,7.143,7.183,1050000.0
2005-06-15 23:15:00,7.258,7.258,7.179,7.253,300000.0
2005-06-15 23:30:00,7.227,7.282,7.173,7.209,500000.0
2005-06-15 23:45:00,7.256,7.256,7.156,7.195,200000.0
2005-06-16 00:00:00,7.214,7.275,7.193,7.193,300000.0
2005-06-16 00:15:00,7.242,7.34,7.164,7.273,1300000.0
2005-06-16 00:45:00,7.217,7.307,7.188,7.228,700000.0
2005-06-16 01:00:00,7.254,7.264,7.154,7.214,400000.0
2005-06-16 01:15:00,7.277,7.277,7.193,7.251,300000.0
2005-06-16 01:45:00,7.253,7.253,7.153,7.193,200000.0
2005-06-16 02:00:00,7.271,7.333,7.133,7.265,4650000.0
2005-06-16 02:15:00,7.192,7.352,7.155,7.318,4650000.0
2005-06-16 02:30:00,7.187,7.313,7.169,7.293,3150000.0
2005-06-16 02:45:00,7.206,7.284,7.163,7.18,2300000.0
2005-06-16 03:00:00,7.247,7.36,7.166,7.228,5500000.0
2005-06-16 03:15:00,7.289,7.349,7.184,7.278,4300000.0
2005-06-16 03:30:00,7.294,7.37,7.181,7.247,4200000.0
2005-06-16 03:45:00,7.272,7.37,7.174,7.29,7350000.0
2005-06-16 04:00:00,7.286,7.302,7.162,7.222,2000000.0
2005-06-16 04:15:00,7.268,7.344,7.185,7.234,2550000.0
2005-06-16 04:30:00,7.26,7.33,7.177,7.318,1700000.0
2005-06-16 04:45:00,7.341,7.353,7.168,7.291,2150000.0
2005-06-16 05:00:00,7.241,7.333,7.155,7.304,5150000.0
2005-06-16 05:15:00,7.238,7.32,7.156,7.286,2450000.0
2005-06-16 05:30:00,7.27,7.338,7.147,7.327,4050000.0
2005-06-16 05:45:00,7.29,7.322,7.176,7.302,4100000.0
2005-06-16 06:00:00,7.28,7.346,7.154,7.211,3800000.0
2005-06-16 06:15:00,7.295,7.327,7.159,7.267,2350000.0
2005-06-16 06:30:00,7.27,7.331,7.163,7.243,3800000.0
2005-06-16 06:45:00,7.275,7.323,7.171,7.233,2100000.0
2005-06-16 07:00:00,7.253,7.312,7.157,7.27,2600000.0
2005-06-16 07:15:00,7.21,7.341,7.173,7.184,5950000.0
2005-06-16 07:30:00,7.322,7.353,7.161,7.231,5650000.0
2005-06-16 07:45:00,7.221,7.349,7.179,7.249,6150000.0
2005-06-16 08:00:00,7.171,7.333,7.145,7.208,6300000.0
2005-06-16 08:15:00,7.212,7.337,7.171,7.301,5350000.0
2005-06-16 08:30:00,7.299,7.343,7.158,7.292,4800000.0
2005-06-16 08:45:00,7.31,7.364,7.167,7.263,4900000.0
2005-06-16 09:00:00,7.227,7.372,7.168,7.255,5750000.0
2005-06-16 09:15:00,7.253,7.37,7.193,7.312,5100000.0
2005-06-16 09:30:00,7.211,7.387,7.137,7.233,5700000.0
2005-06-16 09:45:00,7.313,7.348,7.177,7.317,5550000.0
2005-06-16 10:00:00,7.316,7.38,7.162,7.311,5850000.0
2005-06-16 10:15:00,7.343,7.389,7.185,7.317,7000000.0
2005-06-16 10:30:00,7.274,7.423,7.209,7.332,6500000.0
2005-06-16 10:45:00,7.328,7.391,7.195,7.248,7800000.0
2005-06-16 11:00:00,7.306,7.398,7.199,7.359,5800000.0
2005-06-16 11:15:00,7.252,7.394,7.208,7.279,5300000.0
2005-06-16 11:30:00,7.354,7.375,7.207,7.32,4850000.0
2005-06-16 11:45:00,7.258,7.405,7.221,7.318,5950000.0
2005-06-16 12:00:00,7.378,7.45,7.234,7.271,4350000.0
2005-06-16 12:15:00,7.296,7.436,7.208,7.27,5700000.0
2005-06-16 12:30:00,7.278,7.385,7.186,7.226,5250000.0
2005-06-16 12:45:00,7.288,7.387,7.203,7.246,3650000.0
2005-06-16 13:00:00,7.342,7.412,7.204,7.361,6250000.0
2005-06-16 13:15:00,7.347,7.406,7.218,7.32,4650000.0
2005-06-16 13:30:00,7.362,7.373,7.217,7.288,4050000.0
2005-06-16 13:45:00,7.275,7.391,7.227,7.37,4200000.0
2005-06-16 14:00:00,7.334,7.408,7.226,7.282,4750000.0
2005-06-16 14:15:00,7.242,7.399,7.202,7.345,5350000.0
2005-06-16 14:30:00,7.31,7.429,7.209,7.386,6500000.0
2005-06-16 14:45:00,7.346,7.421,7.241,7.383,6550000.0
2005-06-16 15:00:00,7.283,7.426,7.229,7.318,7000000.0
2005-06-16 15:15:00,7.248,7.418,7.246,7.267,6050000.0
2005-06-16 15:30:00,7.349,7.399,7.21,7.345,5700000.0
2005-06-16 15:45:00,7.362,7.385,7.193,7.271,6650000.0
2005-06-16 16:00:00,7.341,7.418,7.204,7.269,7050000.0
2005-06-16 16:15:00,7.344,7.386,7.178,7.183,6250000.0
2005-06-16 16:30:00,7.25,7.379,7.182,7.24,6200000.0
2005-06-16 16:45:00,7.254,7.411,7.243,7.283,6550000.0
2005-06-16 17:00:00,7.385,7.424,7.239,7.347,6150000.0
2005-06-16 17:15:00,7.273,7.402,7.238,7.369,6300000.0
2005-06-16 17:30:00,7.258,7.431,7.204,7.367,6700000.0
2005-06-16 17:45:00,7.285,7.412,7.228,7.371,6350000.0
2005-06-16 18:00:00,7.278,7.392,7.206,7.356,5600000.0
2005-06-16 18:15:00,7.294,7.417,7.223,7.38,5300000.0
2005-06-16 18:30:00,7.339,7.389,7.185,7.264,6500000.0
2005-06-16 18:45:00,7.209,7.376,7.185,7.296,5350000.0
2005-06-16 19:00:00,7.275,7.381,7.194,7.194,5000000.0
2005-06-16 19:15:00,7.234,7.356,7.171,7.217,5300000.0
2005-06-16 19:30:00,7.314,7.371,7.149,7.272,1200000.0
2005-06-16 20:00:00,7.269,7.331,7.201,7.237,800000.0
2005-06-16 20:15:00,7.284,7.311,7.156,7.311,1050000.0
2005-06-16 20:30:00,7.295,7.305,7.195,7.254,400000.0
2005-06-16 20:45:00,7.295,7.295,7.203,7.247,450000.0
2005-06-16 21:00:00,7.317,7.317,7.233,7.265,200000.0
2005-06-16 21:15:00,7.303,7.333,7.248,7.248,600000.0
2005-06-16 21:30:00,7.312,7.332,7.199,7.236,600000.0
2005-06-16 21:45:00,7.267,7.297,7.193,7.233,550000.0
2005-06-16 22:15:00,7.305,7.305,7.221,7.254,200000.0
2005-06-16 22:30:00,7.304,7.304,7.187,7.272,650000.0
2005-06-16 22:45:00,7.283,7.298,7.183,7.281,500000.0
2005-06-16 23:00:00,7.308,7.356,7.238,7.284,900000.0
2005-06-16 23:30:00,7.355,7.362,7.223,7.223,1200000.0
2005-06-16 23:45:00,7.287,7.303,7.197,7.253,600000.0
2005-06-17 00:00:00,7.35,7.44,7.213,7.308,750000.0
2005-06-17 00:15:00,7.224,7.376,7.224,7.357,450000.0
2005-06-17 00:30:00,7.294,7.36,7.194,7.272,600000.0
2005-06-17 00:45:00,7.315,7.315,7.206,7.244,400000.0
2005-06-17 01:00:00,7.294,7.294,7.195,7.233,200000.0
2005-06-17 01:15:00,7.307,7.307,7.195,7.233,400000.0
2005-06-17 01:30:00,7.304,7.304,7.22,7.254,200000.0
2005-06-17 01:45:00,7.294,7.304,7.194,7.254,400000.0
2005-06-17 02:00:00,7.219,7.353,7.196,7.31,3100000.0
2005-06-17 02:15:00,7.252,7.39,7.175,7.311,5500000.0
2005-06-17 02:30:00,7.27,7.374,7.187,7.335,4450000.0
2005-06-17 02:45:00,7.325,7.384,7.184,7.329,4750000.0
2005-06-17 03:00:00,7.247,7.363,7.198,7.31,5150000.0
2005-06-17 03:15:00,7.28,7.36,7.172,7.304,5950000.0
2005-06-17 03:30:00,7.312,7.387,7.2,7.325,5450000.0
2005-06-17 03:45:00,7.293,7.352,7.161,7.317,4200000.0
2005-06-17 04:00:00,7.239,7.368,7.197,7.275,4650000.0
2005-06-17 04:15:00,7.242,7.366,7.215,7.273,3350000.0
2005-06-17 04:30:00,7.35,7.386,7.189,7.342,3450000.0
2005-06-17 04:45:00,7.246,7.386,7.184,7.24,8450000.0
2005-06-17 05:00:00,7.348,7.373,7.166,7.335,2850000.0
2005-06-17 05:15:00,7.366,7.395,7.184,7.285,5250000.0
2005-06-17 05:30:00,7.353,7.448,7.205,7.244,3250000.0
2005-06-17 05:45:00,7.306,7.389,7.216,7.275,8050000.0
2005-06-17 06:00:00,7.306,7.366,7.208,7.274,5050000.0
2005-06-17 06:15:00,7.319,7.407,7.209,7.324,3500000.0
2005-06-17 06:30:00,7.308,7.348,7.17,7.27,2850000.0
2005-06-17 06:45:00,7.349,7.365,7.211,7.288,4300000.0
2005-06-17 07:00:00,7.258,7.385,7.206,7.317,5100000.0
2005-06-17 07:15:00,7.299,7.461,7.174,7.305,2900000.0
2005-06-17 07:30:00,7.283,7.394,7.2,7.302,2950000.0
2005-06-17 07:45:00,7.325,7.376,7.208,7.259,4000000.0
2005-06-17 08:00:00,7.342,7.408,7.194,7.335,6600000.0
2005-06-17 08:15:00,7.256,7.398,7.232,7.346,5150000.0
2005-06-17 08:30:00,7.343,7.386,7.218,7.335,5100000.0
2005-06-17 08:45:00,7.335,7.377,7.205,7.324,5300000.0
2005-06-17 09:00:00,7.307,7.377,7.188,7.358,5050000.0
2005-06-17 09:15:00,7.287,7.394,7.214,7.333,6100000.0
2005-06-17 09:30:00,7.349,7.441,7.187,7.252,5100000.0
2005-06-17 09:45:00,7.236,7.384,7.201,7.364,5400000.0
2005-06-17 10:00:00,7.354,7.427,7.214,7.342,6100000.0
2005-06-17 10:15:00,7.304,7.385,7.223,7.337,4650000.0
2005-06-17 10:30:00,7.226,7.374,7.183,7.34,5200000.0
2005-06-17 10:45:00,7.336,7.431,7.173,7.231,7050000.0
2005-06-17 11:00:00,7.248,7.395,7.165,7.319,5300000.0
2005-06-17 11:15:00,7.243,7.378,7.164,7.282,4800000.0
2005-06-17 11:30:00,7.348,7.368,7.202,7.302,4900000.0
2005-06-17 11:45:00,7.237,7.375,7.187,7.363,4650000.0
2005-06-17 12:00:00,7.316,7.378,7.196,7.247,5050000.0
2005-06-17 12:15:00,7.293,7.406,7.23,7.258,5250000.0
2005-06-17 12:30:00,7.29,7.414,7.229,7.289,4900000.0
2005-06-17 12:45:00,7.313,7.419,7.237,7.382,5750000.0
2005-06-17 13:00:00,7.382,7.429,7.227,7.387,5400000.0
2005-06-17 13:15:00,7.322,7.41,7.251,7.311,4000000.0
2005-06-17 13:30:00,7.389,7.415,7.261,7.331,4600000.0
2005-06-17 13:45:00,7.289,7.439,7.232,7.364,4000000.0
2005-06-17 14:00:00,7.353,7.424,7.244,7.316,5200000.0
2005-06-17 14:15:00,7.297,7.411,7.247,7.343,5300000.0
2005-06-17 14:30:00,7.317,7.443,7.201,7.365,6850000.0
2005-06-17 14:45:00,7.339,7.422,7.215,7.363,6550000.0
2005-06-17 15:00:00,7.274,7.431,7.225,7.397,6850000.0
2005-06-17 15:15:00,7.259,7.426,7.252,7.338,5850000.0
2005-06-17 15:30:00,7.349,7.417,7.214,7.357,6500000.0
2005-06-17 15:45:00,7.359,7.382,7.163,7.221,6650000.0
2005-06-17 16:00:00,7.269,7.362,7.132,7.259,7000000.0
2005-06-17 16:15:00,7.333,7.36,7.166,7.205,6550000.0
2005-06-17 16:30:00,7.235,7.37,7.173,7.205,6800000.0
2005-06-17 16:45:00,7.227,7.387,7.164,7.224,6350000.0
2005-06-17 17:00:00,7.303,7.327,7.147,7.266,6350000.0
2005-06-17 17:15:00,7.188,7.36,7.164,7.34,6550000.0
2005-06-17 17:30:00,7.197,7.398,7.172,7.304,6000000.0
2005-06-17 17:45:00,7.226,7.41,7.2,7.343,5550000.0
2005-06-17 18:00:00,7.241,7.379,7.179,7.326,5400000.0
2005-06-17 18:15:00,7.259,7.387,7.162,7.316,6050000.0
2005-06-17 18:30:00,7.281,7.354,7.145,7.221,5750000.0
2005-06-17 18:45:00,7.19,7.324,7.146,7.267,5450000.0
2005-06-17 19:00:00,7.254,7.352,7.163,7.295,4550000.0
2005-06-17 19:15:00,7.258,7.352,7.163,7.289,6300000.0
2005-06-17 19:30:00,7.306,7.321,7.164,7.204,2000000.0
2005-06-17 19:45:00,7.256,7.266,7.155,7.214,400000.0
2005-06-17 20:00:00,7.232,7.311,7.154,7.267,900000.0
2005-06-17 20:15:00,7.266,7.376,7.166,7.202,1050000.0
2005-06-17 20:30:00,7.253,7.317,7.162,7.316,850000.0
2005-06-17 20:45:00,7.264,7.338,7.185,7.245,1800000.0
2005-06-17 21:15:00,7.278,7.306,7.193,7.277,750000.0
2005-06-17 21:45:00,7.263,7.29,7.148,7.29,500000.0
2005-06-17 22:00:00,7.265,7.319,7.173,7.319,1050000.0
2005-06-17 22:15:00,7.279,7.287,7.174,7.261,400000.0
2005-06-17 22:30:00,7.211,7.288,7.204,7.274,250000.0
2005-06-17 22:45:00,7.275,7.283,7.175,7.233,400000.0
2005-06-19 23:15:00,7.276,7.323,7.174,7.214,700000.0
2005-06-19 23:30:00,7.284,7.284,7.201,7.233,200000.0
2005-06-19 23:45:00,7.294,7.305,7.207,7.249,600000.0
2005-06-20 00:00:00,7.31,7.47,7.222,7.254,800000.0
2005-06-20 00:15:00,7.245,7.338,7.183,7.25,600000.0
2005-06-20 00:30:00,7.293,7.293,7.193,7.233,200000.0
2005-06-20 01:00:00,7.303,7.318,7.203,7.245,1000000.0
2005-06-20 01:15:00,7.235,7.304,7.235,7.304,100000.0
2005-06-20 01:30:00,7.269,7.353,7.22,7.254,700000.0
2005-06-20 01:45:00,7.223,7.354,7.204,7.232,1550000.0
2005-06-20 02:00:00,7.304,7.308,7.162,7.239,3200000.0
2005-06-20 02:15:00,7.186,7.327,7.148,7.258,3700000.0
2005-06-20 02:30:00,7.295,7.345,7.182,7.28,3350000.0
2005-06-20 02:45:00,7.294,7.338,7.159,7.3,4150000.0
2005-06-20 03:00:00,7.233,7.351,7.165,7.24,3650000.0
2005-06-20 03:15:00,7.301,7.348,7.18,7.238,4200000.0
2005-06-20 03:30:00,7.334,7.353,7.172,7.314,3800000.0
2005-06-20 03:45:00,7.276,7.371,7.184,7.255,5450000.0
2005-06-20 04:00:00,7.246,7.379,7.164,7.297,4550000.0
2005-06-20 04:15:00,7.28,7.372,7.207,7.329,3950000.0
2005-06-20 04:30:00,7.219,7.367,7.193,7.339,5350000.0
2005-06-20 04:45:00,7.356,7.38,7.183,7.28,5400000.0
2005-06-20 05:00:00,7.326,7.365,7.197,7.333,2650000.0
2005-06-20 05:15:00,7.248,7.368,7.158,7.233,6200000.0
2005-06-20 05:30:00,7.212,7.4,7.189,7.358,5900000.0
2005-06-20 05:45:00,7.286,7.379,7.182,7.303,4100000.0
2005-06-20 06:00:00,7.313,7.411,7.217,7.234,3550000.0
2005-06-20 06:15:00,7.318,7.375,7.196,7.335,3950000.0
2005-06-20 06:30:00,7.331,7.44,7.199,7.317,7250000.0
2005-06-20 06:45:00,7.369,7.401,7.206,7.262,3550000.0
2005-06-20 07:00:00,7.286,7.411,7.237,7.237,3800000.0
2005-06-20 07:15:00,7.272,7.386,7.187,7.239,4400000.0
2005-06-20 07:30:00,7.33,7.394,7.215,7.284,5950000.0
2005-06-20 07:45:00,7.258,7.391,7.212,7.268,5650000.0
2005-06-20 08:00:00,7.324,7.382,7.187,7.27,7000000.0
2005-06-20 08:15:00,7.251,7.377,7.205,7.333,5650000.0
2005-06-20 08:30:00,7.344,7.389,7.224,7.336,6100000.0
2005-06-20 08:45:00,7.327,7.4,7.196,7.33,5950000.0
2005-06-20 09:00:00,7.328,7.423,7.223,7.379,5550000.0
2005-06-20 09:15:00,7.318,7.439,7.245,7.38,5900000.0
2005-06-20 09:30:00,7.296,7.425,7.212,7.327,5800000.0
2005-06-20 09:45:00,7.314,7.434,7.25,7.391,5650000.0
2005-06-20 10:00:00,7.385,7.465,7.249,7.373,5350000.0
2005-06-20 10:15:00,7.403,7.424,7.243,7.361,6700000.0
2005-06-20 10:30:00,7.302,7.429,7.226,7.376,6300000.0
2005-06-20 10:45:00,7.346,7.401,7.196,7.24,6200000.0
2005-06-20 11:00:00,7.258,7.412,7.241,7.387,5850000.0
2005-06-20 11:15:00,7.268,7.383,7.193,7.284,4550000.0
2005-06-20 11:30:00,7.376,7.41,7.228,7.381,4250000.0
2005-06-20 11:45:00,7.261,7.389,7.232,7.303,3850000.0
2005-06-20 12:00:00,7.371,7.397,7.235,7.336,3250000.0
2005-06-20 12:15:00,7.302,7.386,7.217,7.237,5100000.0
2005-06-20 12:30:00,7.23,7.389,7.212,7.289,4050000.0
2005-06-20 12:45:00,7.303,7.459,7.228,7.351,4950000.0
2005-06-20 13:00:00,7.324,7.374,7.2,7.322,5500000.0
2005-06-20 13:15:00,7.294,7.39,7.204,7.331,4500000.0
2005-06-20 13:30:00,7.213,7.379,7.213,7.328,3750000.0
2005-06-20 13:45:00,7.259,7.378,7.21,7.278,3400000.0
2005-06-20 14:00:00,7.314,7.367,7.198,7.234,3500000.0
2005-06-20 14:15:00,7.217,7.371,7.201,7.312,5350000.0
2005-06-20 14:30:00,7.281,7.445,7.23,7.384,6950000.0
2005-06-20 14:45:00,7.374,7.49,7.243,7.4,5050000.0
2005-06-20 15:00:00,7.31,7.461,7.249,7.41,6450000.0
2005-06-20 15:15:00,7.289,7.469,7.26,7.394,5450000.0
2005-06-20 15:30:00,7.345,7.463,7.265,7.4,5800000.0
2005-06-20 15:45:00,7.399,7.438,7.227,7.359,6200000.0
2005-06-20 16:00:00,7.354,7.427,7.208,7.3,7050000.0
2005-06-20 16:15:00,7.344,7.355,7.136,7.173,6700000.0
2005-06-20 16:30:00,7.16,7.304,7.12,7.152,6100000.0
2005-06-20 16:45:00,7.124,7.312,7.112,7.186,6800000.0
2005-06-20 17:00:00,7.272,7.342,7.072,7.208,6300000.0
2005-06-20 17:15:00,7.128,7.288,7.097,7.249,5950000.0
2005-06-20 17:30:00,7.124,7.319,7.119,7.217,6650000.0
2005-06-20 17:45:00,7.152,7.285,7.103,7.195,5250000.0
2005-06-20 18:00:00,7.169,7.281,7.117,7.246,5050000.0
2005-06-20 18:15:00,7.267,7.31,7.12,7.265,5500000.0
2005-06-20 18:30:00,7.236,7.275,7.101,7.155,6050000.0
2005-06-20 18:45:00,7.131,7.287,7.097,7.204,5500000.0
2005-06-20 19:00:00,7.195,7.303,7.112,7.237,5650000.0
2005-06-20 19:15:00,7.164,7.303,7.088,7.167,8250000.0
2005-06-20 19:30:00,7.268,7.268,7.115,7.253,1750000.0
2005-06-20 19:45:00,7.246,7.294,7.162,7.194,600000.0
2005-06-20 20:00:00,7.252,7.279,7.134,7.205,1050000.0
2005-06-20 20:15:00,7.244,7.254,7.129,7.156,850000.0
2005-06-20 20:30:00,7.243,7.256,7.14,7.192,900000.0
2005-06-20 20:45:00,7.237,7.241,7.139,7.232,350000.0
2005-06-20 21:00:00,7.226,7.236,7.126,7.184,400000.0
2005-06-20 21:15:00,7.226,7.251,7.126,7.175,900000.0
2005-06-20 21:30:00,7.174,7.266,7.127,7.127,1250000.0
2005-06-20 21:45:00,7.237,7.237,7.138,7.223,450000.0
2005-06-20 22:00:00,7.235,7.247,7.135,7.195,400000.0
2005-06-20 22:15:00,7.179,7.252,7.179,7.228,250000.0
2005-06-20 22:30:00,7.221,7.224,7.137,7.19,400000.0
2005-06-20 22:45:00,7.196,7.207,7.111,7.138,650000.0
2005-06-20 23:15:00,7.171,7.173,7.171,7.173,100000.0
2005-06-20 23:30:00,7.205,7.205,7.078,7.116,550000.0
2005-06-21 00:00:00,7.27,7.32,7.065,7.167,650000.0
2005-06-21 00:15:00,7.161,7.163,7.1,7.105,200000.0
2005-06-21 00:30:00,7.188,7.22,7.065,7.109,850000.0
2005-06-21 00:45:00,7.202,7.276,7.082,7.259,1550000.0
2005-06-21 01:00:00,7.234,7.245,7.134,7.194,400000.0
2005-06-21 01:15:00,7.169,7.281,7.148,7.195,950000.0
2005-06-21 01:30:00,7.234,7.38,7.134,7.264,1200000.0
2005-06-21 01:45:00,7.345,7.345,7.151,7.158,800000.0
2005-06-21 02:00:00,7.302,7.34,7.102,7.27,6450000.0
2005-06-21 02:15:00,7.259,7.292,7.081,7.15,7100000.0
2005-06-21 02:30:00,7.125,7.271,7.095,7.166,4350000.0
2005-06-21 02:45:00,7.156,7.273,7.106,7.18,2750000.0
2005-06-21 03:00:00,7.255,7.257,7.101,7.232,2800000.0
2005-06-21 03:15:00,7.269,7.282,7.101,7.202,2700000.0
2005-06-21 03:30:00,7.236,7.266,7.119,7.216,3050000.0
2005-06-21 03:45:00,7.171,7.296,7.098,7.184,4650000.0
2005-06-21 04:00:00,7.263,7.265,7.103,7.155,2900000.0
2005-06-21 04:15:00,7.227,7.281,7.13,7.134,1700000.0
2005-06-21 04:30:00,7.12,7.28,7.115,7.214,2800000.0
2005-06-21 04:45:00,7.273,7.278,7.124,7.226,2100000.0
2005-06-21 05:00:00,7.165,7.255,7.064,7.223,1650000.0
2005-06-21 05:15:00,7.215,7.215,7.123,7.159,200000.0
2005-06-21 05:30:00,7.216,7.305,7.105,7.207,1100000.0
2005-06-21 05:45:00,7.192,7.26,7.094,7.164,2900000.0
2005-06-21 06:00:00,7.191,7.228,7.124,7.216,800000.0
2005-06-21 06:15:00,7.221,7.26,7.133,7.164,750000.0
2005-06-21 06:30:00,7.255,7.291,7.137,7.168,1050000.0
2005-06-21 06:45:00,7.251,7.26,7.11,7.139,2250000.0
2005-06-21 07:00:00,7.194,7.242,7.081,7.173,2600000.0
2005-06-21 07:15:00,7.195,7.241,7.063,7.192,4400000.0
2005-06-21 07:30:00,7.197,7.243,7.085,7.15,4150000.0
2005-06-21 07:45:00,7.157,7.216,7.04,7.119,3750000.0
2005-06-21 08:00:00,7.135,7.238,7.045,7.11,5400000.0
2005-06-21 08:15:00,7.087,7.208,7.021,7.139,4050000.0
2005-06-21 08:30:00,7.16,7.207,7.03,7.147,3700000.0
2005-06-21 08:45:00,7.146,7.211,7.014,7.108,3000000.0
2005-06-21 09:00:00,7.126,7.201,7.013,7.089,4500000.0
2005-06-21 09:15:00,7.106,7.215,7.038,7.174,3200000.0
2005-06-21 09:30:00,7.148,7.199,7.027,7.098,3800000.0
2005-06-21 09:45:00,7.105,7.233,7.025,7.193,4700000.0
2005-06-21 10:00:00,7.058,7.212,7.029,7.06,3400000.0
2005-06-21 10:15:00,7.014,7.212,7.014,7.109,4000000.0
2005-06-21 10:30:00,7.105,7.227,7.01,7.155,7300000.0
2005-06-21 10:45:00,7.165,7.204,6.997,7.032,6600000.0
2005-06-21 11:00:00,7.048,7.201,7.025,7.189,4000000.0
2005-06-21 11:15:00,7.078,7.208,6.99,7.095,4600000.0
2005-06-21 11:30:00,7.163,7.193,7.005,7.157,4250000.0
2005-06-21 11:45:00,7.086,7.196,7.003,7.119,5000000.0
2005-06-21 12:00:00,7.191,7.212,7.015,7.093,5250000.0
2005-06-21 12:15:00,7.115,7.189,7.026,7.028,3650000.0
2005-06-21 12:30:00,7.149,7.232,7.009,7.039,4700000.0
2005-06-21 12:45:00,7.093,7.208,7.002,7.144,4050000.0
2005-06-21 13:00:00,7.026,7.201,7.009,7.157,5250000.0
2005-06-21 13:15:00,7.13,7.189,7.013,7.147,4000000.0
2005-06-21 13:30:00,7.153,7.197,6.975,7.163,4600000.0
2005-06-21 13:45:00,7.096,7.206,7.044,7.155,4100000.0
2005-06-21 14:00:00,7.127,7.171,7.032,7.067,4100000.0
2005-06-21 14:15:00,7.032,7.191,6.987,7.131,6200000.0
2005-06-21 14:30:00,7.103,7.205,7.009,7.135,6900000.0
2005-06-21 14:45:00,7.103,7.173,6.976,7.161,6550000.0
2005-06-21 15:00:00,7.019,7.217,7.007,7.056,6900000.0
2005-06-21 15:15:00,7.033,7.192,7.029,7.148,5900000.0
2005-06-21 15:30:00,7.114,7.187,6.988,7.147,5950000.0
2005-06-21 15:45:00,7.163,7.181,7.006,7.072,6650000.0
2005-06-21 16:00:00,7.118,7.186,6.965,7.06,6550000.0
2005-06-21 16:15:00,7.151,7.165,6.991,7.056,6550000.0
2005-06-21 16:30:00,7.037,7.164,6.952,7.004,6050000.0
2005-06-21 16:45:00,7.005,7.162,6.994,7.055,6600000.0
2005-06-21 17:00:00,7.121,7.189,6.99,7.137,6350000.0
2005-06-21 17:15:00,7.057,7.223,7.03,7.207,6400000.0
2005-06-21 17:30:00,7.062,7.229,7.011,7.174,5800000.0
2005-06-21 17:45:00,7.113,7.214,7.033,7.199,6050000.0
2005-06-21 18:00:00,7.094,7.233,7.055,7.196,5550000.0
2005-06-21 18:15:00,7.207,7.284,7.063,7.207,5700000.0
2005-06-21 18:30:00,7.176,7.232,7.059,7.175,3350000.0
2005-06-21 18:45:00,7.106,7.224,7.087,7.191,900000.0
2005-06-21 19:00:00,7.135,7.242,7.077,7.192,2150000.0
2005-06-21 19:15:00,7.131,7.243,7.063,7.117,5350000.0
2005-06-21 19:30:00,7.23,7.236,7.081,7.185,1750000.0
2005-06-21 19:45:00,7.193,7.193,7.085,7.124,400000.0
2005-06-21 20:00:00,7.198,7.215,7.095,7.135,600000.0
2005-06-21 20:15:00,7.064,7.219,7.056,7.124,550000.0
2005-06-21 20:30:00,7.182,7.184,7.072,7.13,400000.0
2005-06-21 21:00:00,7.112,7.201,7.104,7.183,250000.0
2005-06-21 21:15:00,7.175,7.191,7.063,7.103,600000.0
2005-06-21 21:30:00,7.173,7.173,7.089,7.123,200000.0
2005-06-21 21:45:00,7.137,7.235,7.086,7.125,1000000.0
2005-06-21 22:00:00,7.141,7.209,7.141,7.209,100000.0
2005-06-21 22:15:00,7.185,7.185,7.084,7.124,200000.0
2005-06-21 22:30:00,7.155,7.223,7.097,7.126,700000.0
2005-06-21 22:45:00,7.195,7.195,7.084,7.124,400000.0
2005-06-21 23:00:00,7.196,7.196,7.112,7.145,200000.0
2005-06-21 23:30:00,7.184,7.196,7.084,7.145,400000.0
2005-06-21 23:45:00,7.187,7.187,7.086,7.125,200000.0
2005-06-22 00:00:00,7.135,7.164,7.101,7.101,300000.0
2005-06-22 00:15:00,7.157,7.219,7.1,7.105,450000.0
2005-06-22 00:30:00,7.185,7.206,7.069,7.115,800000.0
2005-06-22 00:45:00,7.102,7.185,7.072,7.134,850000.0
2005-06-22 01:00:00,7.196,7.215,7.116,7.215,400000.0
2005-06-22 01:15:00,7.145,7.223,7.133,7.165,450000.0
2005-06-22 01:30:00,7.206,7.206,7.105,7.145,200000.0
2005-06-22 01:45:00,7.196,7.237,7.09,7.195,900000.0
2005-06-22 02:00:00,7.235,7.258,7.07,7.115,5550000.0
2005-06-22 02:15:00,7.096,7.277,7.047,7.161,3700000.0
2005-06-22 02:30:00,7.127,7.3,7.096,7.197,6650000.0
2005-06-22 02:45:00,7.212,7.264,7.1,7.159,4150000.0
2005-06-22 03:00:00,7.245,7.28,7.108,7.213,2900000.0
2005-06-22 03:15:00,7.229,7.271,7.099,7.219,3500000.0
2005-06-22 03:30:00,7.13,7.311,7.097,7.195,2800000.0
2005-06-22 03:45:00,7.248,7.248,7.072,7.215,3100000.0
2005-06-22 04:00:00,7.211,7.246,7.093,7.153,1450000.0
2005-06-22 04:15:00,7.209,7.265,7.089,7.229,4400000.0
2005-06-22 04:30:00,7.12,7.254,7.08,7.157,3950000.0
2005-06-22 04:45:00,7.137,7.268,7.059,7.195,3200000.0
2005-06-22 05:00:00,7.158,7.26,7.082,7.246,3000000.0
2005-06-22 05:15:00,7.18,7.255,7.075,7.243,2700000.0
2005-06-22 05:30:00,7.196,7.288,7.1,7.124,4500000.0
2005-06-22 05:45:00,7.233,7.233,7.085,7.129,2500000.0
2005-06-22 06:00:00,7.197,7.245,7.099,7.199,2200000.0
2005-06-22 06:15:00,7.184,7.235,7.082,7.117,2400000.0
2005-06-22 06:30:00,7.112,7.252,7.091,7.139,1600000.0
2005-06-22 06:45:00,7.234,7.28,7.102,7.194,2200000.0
2005-06-22 07:00:00,7.205,7.237,7.071,7.167,1650000.0
2005-06-22 07:15:00,7.122,7.225,7.083,7.192,2700000.0
2005-06-22 07:30:00,7.21,7.273,7.087,7.198,2650000.0
2005-06-22 07:45:00,7.123,7.263,7.056,7.133,6150000.0
2005-06-22 08:00:00,7.192,7.233,7.065,7.195,6000000.0
2005-06-22 08:15:00,7.112,7.246,7.064,7.204,4150000.0
2005-06-22 08:30:00,7.199,7.257,7.076,7.209,5650000.0
2005-06-22 08:45:00,7.219,7.264,7.085,7.203,5000000.0
2005-06-22 09:00:00,7.188,7.25,7.063,7.114,5750000.0
2005-06-22 09:15:00,7.14,7.254,7.081,7.208,4650000.0
2005-06-22 09:30:00,7.14,7.279,7.077,7.15,4950000.0
2005-06-22 09:45:00,7.09,7.264,7.069,7.161,4750000.0
2005-06-22 10:00:00,7.202,7.289,7.03,7.178,4550000.0
2005-06-22 10:15:00,7.234,7.275,7.063,7.154,5450000.0
2005-06-22 10:30:00,7.151,7.259,7.062,7.189,6200000.0
2005-06-22 10:45:00,7.182,7.264,7.068,7.068,5700000.0
2005-06-22 11:00:00,7.228,7.238,7.07,7.199,4750000.0
2005-06-22 11:15:00,7.091,7.257,7.012,7.122,4750000.0
2005-06-22 11:30:00,7.214,7.229,7.039,7.153,4400000.0
2005-06-22 11:45:00,7.071,7.223,7.035,7.127,5650000.0
2005-06-22 12:00:00,7.161,7.243,7.074,7.101,4200000.0
2005-06-22 12:15:00,7.142,7.216,7.054,7.123,4700000.0
2005-06-22 12:30:00,7.095,7.222,7.055,7.094,4700000.0
2005-06-22 12:45:00,7.075,7.245,7.028,7.181,5500000.0
2005-06-22 13:00:00,7.177,7.231,7.032,7.178,5150000.0
2005-06-22 13:15:00,7.117,7.213,7.016,7.128,6200000.0
2005-06-22 13:30:00,7.184,7.184,7.01,7.104,5350000.0
2005-06-22 13:45:00,7.069,7.211,7.03,7.113,4650000.0
2005-06-22 14:00:00,7.131,7.183,7.035,7.077,3100000.0
2005-06-22 14:15:00,7.039,7.189,7.01,7.115,6200000.0
2005-06-22 14:30:00,7.092,7.199,7.007,7.126,6850000.0
2005-06-22 14:45:00,7.116,7.205,6.999,7.152,6550000.0
2005-06-22 15:00:00,7.021,7.212,6.997,7.117,6700000.0
2005-06-22 15:15:00,7.014,7.204,7.009,7.024,6050000.0
2005-06-22 15:30:00,7.11,7.195,6.998,7.145,6550000.0
2005-06-22 15:45:00,7.153,7.214,6.988,7.081,6200000.0
2005-06-22 16:00:00,7.106,7.193,6.988,7.075,6650000.0
2005-06-22 16:15:00,7.134,7.208,7.012,7.158,6750000.0
2005-06-22 16:30:00,7.068,7.193,7.006,7.018,6750000.0
2005-06-22 16:45:00,7.008,7.191,7.008,7.062,5800000.0
2005-06-22 17:00:00,7.135,7.187,6.987,7.111,6500000.0
2005-06-22 17:15:00,7.041,7.199,7.016,7.17,6350000.0
2005-06-22 17:30:00,7.045,7.222,7.011,7.122,6100000.0
2005-06-22 17:45:00,7.056,7.227,7.014,7.153,6400000.0
2005-06-22 18:00:00,7.059,7.173,7.004,7.159,5700000.0
2005-06-22 18:15:00,7.036,7.206,7.0,7.167,5150000.0
2005-06-22 18:30:00,7.136,7.212,7.018,7.081,6100000.0
2005-06-22 18:45:00,7.051,7.186,7.05,7.153,3250000.0
2005-06-22 19:00:00,7.087,7.195,7.049,7.051,2950000.0
2005-06-22 19:15:00,7.193,7.211,7.055,7.07,4400000.0
2005-06-22 19:30:00,7.16,7.218,7.043,7.049,2900000.0
2005-06-22 19:45:00,7.167,7.167,7.065,7.103,500000.0
2005-06-22 20:00:00,7.187,7.209,7.077,7.111,750000.0
2005-06-22 20:15:00,7.096,7.245,7.042,7.14,1500000.0
2005-06-22 20:30:00,7.173,7.173,7.054,7.113,1150000.0
2005-06-22 20:45:00,7.185,7.2,7.055,7.095,450000.0
2005-06-22 21:00:00,7.143,7.19,7.043,7.171,1200000.0
2005-06-22 21:15:00,7.184,7.184,7.1,7.134,200000.0
2005-06-22 21:30:00,7.141,7.207,7.068,7.106,800000.0
2005-06-22 22:00:00,7.176,7.199,7.092,7.18,700000.0
2005-06-22 22:15:00,7.162,7.176,7.032,7.093,1100000.0
2005-06-22 22:30:00,7.152,7.188,7.056,7.188,350000.0
2005-06-22 22:45:00,7.153,7.169,7.053,7.095,950000.0
2005-06-22 23:00:00,7.164,7.164,7.055,7.095,400000.0
2005-06-22 23:15:00,7.165,7.197,7.055,7.072,800000.0
2005-06-22 23:30:00,7.155,7.155,7.071,7.103,200000.0
2005-06-22 23:45:00,7.147,7.153,7.046,7.098,550000.0
2005-06-23 00:00:00,7.25,7.33,7.071,7.088,900000.0
2005-06-23 00:15:00,7.144,7.185,7.044,7.185,900000.0
2005-06-23 00:45:00,7.06,7.18,7.06,7.091,450000.0
2005-06-23 01:00:00,7.196,7.196,7.083,7.124,700000.0
2005-06-23 01:15:00,7.194,7.283,7.083,7.242,850000.0
2005-06-23 01:30:00,7.176,7.293,7.109,7.147,1000000.0
2005-06-23 01:45:00,7.133,7.241,7.133,7.18,400000.0
2005-06-23 02:00:00,7.221,7.248,7.105,7.189,2400000.0
2005-06-23 02:15:00,7.225,7.271,7.101,7.161,3000000.0
2005-06-23 02:30:00,7.134,7.268,7.116,7.21,2350000.0
2005-06-23 02:45:00,7.204,7.295,7.123,7.165,1950000.0
2005-06-23 03:00:00,7.221,7.237,7.116,7.237,300000.0
2005-06-23 03:15:00,7.221,7.261,7.111,7.141,1000000.0
2005-06-23 03:30:00,7.157,7.27,7.129,7.26,1300000.0
2005-06-23 03:45:00,7.245,7.3,7.14,7.233,5000000.0
2005-06-23 04:00:00,7.244,7.255,7.084,7.244,3050000.0
2005-06-23 04:15:00,7.175,7.265,7.116,7.135,3000000.0
2005-06-23 04:30:00,7.166,7.254,7.079,7.187,3600000.0
2005-06-23 04:45:00,7.215,7.253,7.089,7.122,3650000.0
2005-06-23 05:00:00,7.108,7.257,7.076,7.104,2650000.0
2005-06-23 05:15:00,7.205,7.29,7.097,7.131,2900000.0
2005-06-23 05:30:00,7.166,7.26,7.092,7.228,4150000.0
2005-06-23 05:45:00,7.177,7.243,7.094,7.201,3650000.0
2005-06-23 06:00:00,7.182,7.235,7.081,7.13,3450000.0
2005-06-23 06:15:00,7.103,7.236,7.079,7.155,4550000.0
2005-06-23 06:30:00,7.133,7.236,7.078,7.14,2950000.0
2005-06-23 06:45:00,7.157,7.276,7.071,7.153,4250000.0
2005-06-23 07:00:00,7.092,7.236,7.039,7.153,3750000.0
2005-06-23 07:15:00,7.165,7.276,7.052,7.052,3150000.0
2005-06-23 07:30:00,7.164,7.251,7.073,7.073,3700000.0
2005-06-23 07:45:00,7.12,7.249,7.075,7.116,2700000.0
2005-06-23 08:00:00,7.201,7.248,7.047,7.156,6000000.0
2005-06-23 08:15:00,7.082,7.258,7.045,7.173,5200000.0
2005-06-23 08:30:00,7.176,7.23,7.06,7.173,4850000.0
2005-06-23 08:45:00,7.183,7.255,7.071,7.164,2850000.0
2005-06-23 09:00:00,7.17,7.228,7.07,7.121,2100000.0
2005-06-23 09:15:00,7.14,7.252,7.05,7.151,4200000.0
2005-06-23 09:30:00,7.067,7.247,7.0,7.108,5350000.0
2005-06-23 09:45:00,7.154,7.208,7.014,7.139,4050000.0
2005-06-23 10:00:00,7.134,7.22,7.013,7.162,4650000.0
2005-06-23 10:15:00,7.201,7.214,7.049,7.102,4400000.0
2005-06-23 10:30:00,7.065,7.266,7.057,7.096,4150000.0
2005-06-23 10:45:00,7.175,7.242,7.046,7.205,4850000.0
2005-06-23 11:00:00,7.115,7.2,7.046,7.188,2100000.0
2005-06-23 11:15:00,7.121,7.28,7.08,7.204,1900000.0
2005-06-23 11:30:00,7.119,7.215,7.061,7.177,1550000.0
2005-06-23 11:45:00,7.14,7.207,7.063,7.121,2100000.0
2005-06-23 12:00:00,7.177,7.277,7.066,7.127,4750000.0
2005-06-23 12:15:00,7.151,7.237,7.06,7.183,3800000.0
2005-06-23 12:30:00,7.113,7.237,7.053,7.087,2550000.0
2005-06-23 12:45:00,7.108,7.216,7.051,7.202,2300000.0
2005-06-23 13:00:00,7.183,7.259,7.052,7.193,3900000.0
2005-06-23 13:15:00,7.181,7.267,7.06,7.124,2900000.0
2005-06-23 13:30:00,7.195,7.232,7.042,7.201,2500000.0
2005-06-23 13:45:00,7.084,7.22,7.034,7.216,3700000.0
2005-06-23 14:00:00,7.163,7.236,7.057,7.118,4050000.0
2005-06-23 14:15:00,7.022,7.219,7.018,7.181,6200000.0
2005-06-23 14:30:00,7.144,7.244,7.017,7.167,6950000.0
2005-06-23 14:45:00,7.153,7.273,7.04,7.209,6000000.0
2005-06-23 15:00:00,7.113,7.32,7.086,7.194,7000000.0
2005-06-23 15:15:00,7.157,7.273,7.119,7.12,5850000.0
2005-06-23 15:30:00,7.226,7.313,7.115,7.261,6400000.0
2005-06-23 15:45:00,7.259,7.311,7.113,7.18,6650000.0
2005-06-23 16:00:00,7.226,7.273,7.092,7.189,6200000.0
2005-06-23 16:15:00,7.267,7.291,7.108,7.14,6700000.0
2005-06-23 16:30:00,7.164,7.298,7.065,7.065,6050000.0
2005-06-23 16:45:00,7.058,7.298,7.058,7.168,6750000.0
2005-06-23 17:00:00,7.264,7.298,7.128,7.256,6400000.0
2005-06-23 17:15:00,7.161,7.342,7.136,7.261,6250000.0
2005-06-23 17:30:00,7.139,7.324,7.111,7.243,6900000.0
2005-06-23 17:45:00,7.162,7.291,7.108,7.283,6500000.0
2005-06-23 18:00:00,7.174,7.332,7.115,7.228,8050000.0
2005-06-23 18:15:00,7.245,7.276,7.088,7.265,5000000.0
2005-06-23 18:30:00,7.236,7.275,7.127,7.161,5500000.0
2005-06-23 18:45:00,7.147,7.266,7.098,7.202,4150000.0
2005-06-23 19:00:00,7.173,7.284,7.091,7.203,6900000.0
2005-06-23 19:15:00,7.152,7.297,7.071,7.171,6400000.0
2005-06-23 19:30:00,7.238,7.253,7.096,7.15,3850000.0
2005-06-23 19:45:00,7.24,7.307,7.152,7.186,600000.0
2005-06-23 20:00:00,7.225,7.225,7.116,7.155,400000.0
2005-06-23 20:15:00,7.101,7.26,7.089,7.224,750000.0
2005-06-23 20:45:00,7.214,7.214,7.114,7.153,200000.0
2005-06-23 21:00:00,7.245,7.252,7.158,7.183,550000.0
2005-06-23 21:15:00,7.2,7.239,7.148,7.148,150000.0
2005-06-23 21:30:00,7.238,7.238,7.124,7.164,400000.0
2005-06-23 21:45:00,7.217,7.217,7.116,7.155,200000.0
2005-06-23 22:00:00,7.227,7.24,7.116,7.151,1400000.0
2005-06-23 22:15:00,7.215,7.215,7.093,7.195,900000.0
2005-06-23 22:30:00,7.184,7.204,7.121,7.153,300000.0
2005-06-23 23:00:00,7.157,7.266,7.104,7.169,1500000.0
2005-06-23 23:15:00,7.128,7.254,7.095,7.209,950000.0
2005-06-23 23:30:00,7.191,7.208,7.105,7.174,450000.0
2005-06-23 23:45:00,7.196,7.196,7.095,7.134,200000.0
2005-06-24 00:00:00,7.25,7.34,7.087,7.193,600000.0
2005-06-24 00:15:00,7.191,7.193,7.191,7.193,100000.0
2005-06-24 00:30:00,7.205,7.238,7.087,7.144,950000.0
2005-06-24 01:00:00,7.217,7.236,7.134,7.199,800000.0
2005-06-24 01:15:00,7.178,7.238,7.082,7.083,850000.0
2005-06-24 01:30:00,7.213,7.218,7.168,7.168,150000.0
2005-06-24 01:45:00,7.217,7.276,7.122,7.155,1100000.0
2005-06-24 02:00:00,7.21,7.254,7.08,7.191,5050000.0
2005-06-24 02:15:00,7.124,7.294,7.087,7.147,4600000.0
2005-06-24 02:30:00,7.102,7.303,7.082,7.223,5150000.0
2005-06-24 02:45:00,7.222,7.247,7.083,7.203,3750000.0
2005-06-24 03:00:00,7.26,7.271,7.063,7.13,3900000.0
2005-06-24 03:15:00,7.241,7.253,7.084,7.194,2500000.0
2005-06-24 03:30:00,7.174,7.278,7.096,7.205,3400000.0
2005-06-24 03:45:00,7.178,7.282,7.072,7.186,3800000.0
2005-06-24 04:00:00,7.205,7.223,7.084,7.147,1700000.0
2005-06-24 04:15:00,7.254,7.272,7.065,7.138,3750000.0
2005-06-24 04:30:00,7.111,7.271,7.074,7.194,4100000.0
2005-06-24 04:45:00,7.245,7.299,7.094,7.22,2950000.0
2005-06-24 05:00:00,7.16,7.276,7.078,7.231,3550000.0
2005-06-24 05:15:00,7.196,7.246,7.096,7.195,2050000.0
2005-06-24 05:30:00,7.21,7.264,7.109,7.109,3250000.0
2005-06-24 05:45:00,7.176,7.29,7.087,7.17,3400000.0
2005-06-24 06:00:00,7.193,7.29,7.119,7.271,4800000.0
2005-06-24 06:15:00,7.147,7.304,7.123,7.189,4300000.0
2005-06-24 06:30:00,7.245,7.305,7.113,7.254,3500000.0
2005-06-24 06:45:00,7.281,7.303,7.083,7.169,4250000.0
2005-06-24 07:00:00,7.273,7.302,7.122,7.258,4150000.0
2005-06-24 07:15:00,7.132,7.292,7.117,7.185,5450000.0
2005-06-24 07:30:00,7.136,7.306,7.073,7.201,5250000.0
2005-06-24 07:45:00,7.179,7.291,7.12,7.184,4600000.0
2005-06-24 08:00:00,7.181,7.318,7.096,7.244,7000000.0
2005-06-24 08:15:00,7.171,7.342,7.129,7.243,5550000.0
2005-06-24 08:30:00,7.237,7.298,7.129,7.249,5650000.0
2005-06-24 08:45:00,7.253,7.32,7.142,7.261,5600000.0
2005-06-24 09:00:00,7.237,7.31,7.127,7.197,5750000.0
2005-06-24 09:15:00,7.204,7.336,7.148,7.301,5550000.0
2005-06-24 09:30:00,7.202,7.336,7.113,7.189,6200000.0
2005-06-24 09:45:00,7.211,7.352,7.131,7.299,4850000.0
2005-06-24 10:00:00,7.255,7.36,7.129,7.254,5450000.0
2005-06-24 10:15:00,7.304,7.359,7.155,7.281,6200000.0
2005-06-24 10:30:00,7.225,7.327,7.131,7.271,6150000.0
2005-06-24 10:45:00,7.268,7.324,7.065,7.229,5900000.0
2005-06-24 11:00:00,7.196,7.334,7.131,7.273,4500000.0
2005-06-24 11:15:00,7.211,7.31,7.131,7.2,5150000.0
2005-06-24 11:30:00,7.278,7.289,7.109,7.253,5150000.0
2005-06-24 11:45:00,7.171,7.308,7.133,7.229,5900000.0
2005-06-24 12:00:00,7.261,7.325,7.168,7.207,5300000.0
2005-06-24 12:15:00,7.226,7.32,7.159,7.219,5650000.0
2005-06-24 12:30:00,7.202,7.35,7.153,7.184,5700000.0
2005-06-24 12:45:00,7.187,7.329,7.176,7.19,4700000.0
2005-06-24 13:00:00,7.28,7.32,7.115,7.287,5700000.0
2005-06-24 13:15:00,7.276,7.326,7.146,7.249,3800000.0
2005-06-24 13:30:00,7.151,7.304,7.141,7.263,3850000.0
2005-06-24 13:45:00,7.187,7.312,7.116,7.286,5450000.0
2005-06-24 14:00:00,7.243,7.295,7.146,7.178,4300000.0
2005-06-24 14:15:00,7.141,7.309,7.108,7.221,5250000.0
2005-06-24 14:30:00,7.181,7.314,7.088,7.214,6850000.0
2005-06-24 14:45:00,7.19,7.279,7.053,7.219,6550000.0
2005-06-24 15:00:00,7.137,7.288,7.101,7.191,6400000.0
2005-06-24 15:15:00,7.111,7.278,7.104,7.15,5900000.0
2005-06-24 15:30:00,7.203,7.284,7.094,7.238,6400000.0
2005-06-24 15:45:00,7.254,7.27,7.101,7.168,6650000.0
2005-06-24 16:00:00,7.222,7.288,7.098,7.192,6750000.0
2005-06-24 16:15:00,7.273,7.3,7.111,7.244,6550000.0
2005-06-24 16:30:00,7.18,7.336,7.127,7.137,5950000.0
2005-06-24 16:45:00,7.143,7.268,7.096,7.173,6400000.0
2005-06-24 17:00:00,7.255,7.27,7.05,7.193,6550000.0
2005-06-24 17:15:00,7.106,7.257,7.094,7.251,6300000.0
2005-06-24 17:30:00,7.158,7.295,7.066,7.212,6900000.0
2005-06-24 17:45:00,7.156,7.276,7.064,7.242,5800000.0
2005-06-24 18:00:00,7.127,7.281,7.082,7.231,7250000.0
2005-06-24 18:15:00,7.128,7.278,7.086,7.239,6250000.0
2005-06-24 18:30:00,7.212,7.262,7.087,7.218,5250000.0
2005-06-24 18:45:00,7.151,7.296,7.044,7.186,9550000.0
2005-06-24 19:00:00,7.159,7.339,7.064,7.189,9150000.0
2005-06-24 19:15:00,7.226,7.299,7.113,7.255,7150000.0
2005-06-24 19:30:00,7.261,7.287,7.13,7.183,1350000.0
2005-06-24 19:45:00,7.129,7.28,7.129,7.217,300000.0
2005-06-24 20:15:00,7.23,7.256,7.147,7.193,450000.0
2005-06-24 20:30:00,7.231,7.249,7.123,7.249,450000.0
2005-06-24 20:45:00,7.249,7.263,7.123,7.163,1200000.0
2005-06-24 21:00:00,7.233,7.246,7.15,7.165,600000.0
2005-06-24 21:15:00,7.193,7.193,7.169,7.186,150000.0
2005-06-24 21:30:00,7.237,7.237,7.153,7.185,200000.0
2005-06-24 21:45:00,7.222,7.273,7.123,7.191,850000.0
2005-06-24 22:00:00,7.228,7.236,7.124,7.184,1000000.0
2005-06-24 22:15:00,7.129,7.247,7.123,7.163,650000.0
2005-06-24 22:30:00,7.14,7.253,7.136,7.216,800000.0
2005-06-24 22:45:00,7.23,7.23,7.126,7.164,200000.0
2005-06-26 23:15:00,7.194,7.271,7.152,7.152,400000.0
2005-06-26 23:30:00,7.108,7.281,7.108,7.165,1250000.0
2005-06-26 23:45:00,7.236,7.236,7.152,7.185,200000.0
2005-06-27 00:00:00,7.27,7.299,7.155,7.155,700000.0
2005-06-27 00:15:00,7.247,7.247,7.134,7.174,400000.0
2005-06-27 00:30:00,7.225,7.225,7.125,7.164,200000.0
2005-06-27 01:00:00,7.218,7.242,7.114,7.223,1700000.0
2005-06-27 01:15:00,7.14,7.272,7.116,7.201,1250000.0
2005-06-27 01:30:00,7.132,7.222,7.132,7.17,250000.0
2005-06-27 01:45:00,7.216,7.278,7.084,7.15,1900000.0
2005-06-27 02:00:00,7.202,7.296,7.11,7.236,4300000.0
2005-06-27 02:15:00,7.157,7.27,7.117,7.145,4250000.0
2005-06-27 02:30:00,7.129,7.259,7.081,7.101,6450000.0
2005-06-27 02:45:00,7.223,7.265,7.094,7.202,2550000.0
2005-06-27 03:00:00,7.251,7.262,7.101,7.122,3800000.0
2005-06-27 03:15:00,7.207,7.312,7.127,7.236,2700000.0
2005-06-27 03:30:00,7.223,7.274,7.075,7.121,4250000.0
2005-06-27 03:45:00,7.114,7.261,7.11,7.153,3700000.0
2005-06-27 04:00:00,7.191,7.263,7.098,7.159,2950000.0
2005-06-27 04:15:00,7.225,7.236,7.104,7.138,1100000.0
2005-06-27 04:30:00,7.13,7.252,7.097,7.159,2800000.0
2005-06-27 04:45:00,7.263,7.263,7.097,7.23,1100000.0
2005-06-27 05:00:00,7.167,7.249,7.105,7.203,1000000.0
2005-06-27 05:15:00,7.209,7.305,7.086,7.234,3150000.0
2005-06-27 05:30:00,7.227,7.261,7.113,7.154,1700000.0
2005-06-27 05:45:00,7.238,7.269,7.099,7.169,2650000.0
2005-06-27 06:00:00,7.216,7.216,7.109,7.173,750000.0
2005-06-27 06:15:00,7.24,7.324,7.11,7.156,3400000.0
2005-06-27 06:30:00,7.198,7.271,7.093,7.176,2550000.0
2005-06-27 06:45:00,7.225,7.278,7.099,7.142,2950000.0
2005-06-27 07:00:00,7.091,7.275,7.085,7.2,2550000.0
2005-06-27 07:15:00,7.218,7.281,7.113,7.191,2100000.0
2005-06-27 07:30:00,7.209,7.27,7.083,7.217,3750000.0
2005-06-27 07:45:00,7.222,7.266,7.105,7.162,5250000.0
2005-06-27 08:00:00,7.165,7.296,7.094,7.215,5500000.0
2005-06-27 08:15:00,7.108,7.287,7.108,7.213,4100000.0
2005-06-27 08:30:00,7.213,7.296,7.111,7.217,5450000.0
2005-06-27 08:45:00,7.217,7.287,7.098,7.207,6300000.0
2005-06-27 09:00:00,7.205,7.319,7.109,7.147,6450000.0
2005-06-27 09:15:00,7.163,7.277,7.106,7.222,4950000.0
2005-06-27 09:30:00,7.162,7.295,7.109,7.208,6200000.0
2005-06-27 09:45:00,7.22,7.265,7.071,7.212,5450000.0
2005-06-27 10:00:00,7.179,7.286,7.073,7.162,4550000.0
2005-06-27 10:15:00,7.252,7.286,7.073,7.221,7450000.0
2005-06-27 10:30:00,7.171,7.253,7.077,7.19,5850000.0
2005-06-27 10:45:00,7.201,7.283,7.051,7.106,7050000.0
2005-06-27 11:00:00,7.185,7.286,7.095,7.225,4850000.0
2005-06-27 11:15:00,7.164,7.252,7.081,7.169,4550000.0
2005-06-27 11:30:00,7.209,7.258,7.095,7.258,3500000.0
2005-06-27 11:45:00,7.153,7.303,7.097,7.177,4650000.0
2005-06-27 12:00:00,7.197,7.276,7.077,7.116,4600000.0
2005-06-27 12:15:00,7.155,7.265,7.088,7.096,5000000.0
2005-06-27 12:30:00,7.123,7.281,7.083,7.146,4500000.0
2005-06-27 12:45:00,7.156,7.267,7.083,7.222,5250000.0
2005-06-27 13:00:00,7.089,7.253,7.075,7.231,5100000.0
2005-06-27 13:15:00,7.22,7.246,7.073,7.204,4550000.0
2005-06-27 13:30:00,7.098,7.264,7.095,7.167,3850000.0
2005-06-27 13:45:00,7.219,7.298,7.081,7.185,3650000.0
2005-06-27 14:00:00,7.183,7.277,7.07,7.156,3650000.0
2005-06-27 14:15:00,7.101,7.25,7.062,7.183,5350000.0
2005-06-27 14:30:00,7.165,7.271,7.075,7.203,6750000.0
2005-06-27 14:45:00,7.183,7.271,7.062,7.254,6550000.0
2005-06-27 15:00:00,7.129,7.289,7.08,7.239,6550000.0
2005-06-27 15:15:00,7.091,7.297,7.073,7.121,5200000.0
2005-06-27 15:30:00,7.187,7.272,7.081,7.211,6250000.0
2005-06-27 15:45:00,7.212,7.247,7.066,7.152,6650000.0
2005-06-27 16:00:00,7.183,7.236,7.044,7.114,6850000.0
2005-06-27 16:15:00,7.216,7.242,7.069,7.218,6450000.0
2005-06-27 16:30:00,7.097,7.252,7.043,7.053,6200000.0
2005-06-27 16:45:00,7.068,7.256,7.044,7.121,6650000.0
2005-06-27 17:00:00,7.216,7.217,7.046,7.19,6300000.0
2005-06-27 17:15:00,7.098,7.255,7.074,7.229,6250000.0
2005-06-27 17:30:00,7.099,7.273,7.079,7.208,5750000.0
2005-06-27 17:45:00,7.233,7.256,7.071,7.193,5200000.0
2005-06-27 18:00:00,7.093,7.249,7.05,7.193,4850000.0
2005-06-27 18:15:00,7.205,7.305,7.054,7.214,5300000.0
2005-06-27 18:30:00,7.175,7.253,7.041,7.144,6200000.0
2005-06-27 18:45:00,7.093,7.259,7.08,7.19,5150000.0
2005-06-27 19:00:00,7.105,7.272,7.034,7.194,7950000.0
2005-06-27 19:15:00,7.152,7.264,7.05,7.195,7900000.0
2005-06-27 19:30:00,7.195,7.24,7.034,7.181,3250000.0
2005-06-27 19:45:00,7.185,7.19,7.106,7.131,450000.0
2005-06-27 20:00:00,7.194,7.196,7.083,7.145,600000.0
2005-06-27 20:15:00,7.207,7.207,7.096,7.135,400000.0
2005-06-27 20:45:00,7.225,7.225,7.079,7.135,750000.0
2005-06-27 21:00:00,7.175,7.175,7.063,7.103,400000.0
2005-06-27 21:15:00,7.169,7.195,7.079,7.168,650000.0
2005-06-27 21:30:00,7.079,7.207,7.042,7.112,600000.0
2005-06-27 21:45:00,7.154,7.154,7.054,7.13,300000.0
2005-06-27 22:00:00,7.156,7.156,7.071,7.105,200000.0
2005-06-27 22:15:00,7.167,7.175,7.083,7.153,650000.0
2005-06-27 22:30:00,7.073,7.176,7.058,7.145,500000.0
2005-06-27 22:45:00,7.147,7.161,7.046,7.118,350000.0
2005-06-27 23:00:00,7.174,7.174,7.091,7.124,200000.0
2005-06-27 23:15:00,7.167,7.213,7.066,7.173,500000.0
2005-06-27 23:30:00,7.158,7.158,7.045,7.072,300000.0
2005-06-27 23:45:00,7.177,7.177,7.066,7.105,400000.0
2005-06-28 00:00:00,7.21,7.25,7.04,7.161,800000.0
2005-06-28 00:15:00,7.175,7.178,7.044,7.084,750000.0
2005-06-28 00:30:00,7.156,7.156,7.043,7.083,400000.0
2005-06-28 00:45:00,7.157,7.157,7.052,7.093,400000.0
2005-06-28 01:00:00,7.143,7.143,7.044,7.083,200000.0
2005-06-28 01:15:00,7.077,7.223,7.047,7.068,400000.0
2005-06-28 01:30:00,7.168,7.168,7.045,7.084,750000.0
2005-06-28 01:45:00,7.156,7.196,7.053,7.129,1000000.0
2005-06-28 02:00:00,7.177,7.236,7.065,7.156,3400000.0
2005-06-28 02:15:00,7.129,7.237,7.076,7.21,2850000.0
2005-06-28 02:30:00,7.178,7.208,7.051,7.208,1250000.0
2005-06-28 02:45:00,7.076,7.259,7.028,7.209,3800000.0
2005-06-28 03:00:00,7.128,7.236,7.073,7.092,3800000.0
2005-06-28 03:15:00,7.206,7.225,7.078,7.174,1750000.0
2005-06-28 03:30:00,7.199,7.225,7.058,7.153,2000000.0
2005-06-28 03:45:00,7.224,7.245,7.062,7.171,1600000.0
2005-06-28 04:00:00,7.196,7.22,7.083,7.112,1250000.0
2005-06-28 04:15:00,7.168,7.226,7.079,7.119,2450000.0
2005-06-28 04:30:00,7.194,7.288,7.071,7.111,4100000.0
2005-06-28 04:45:00,7.211,7.251,7.062,7.164,2300000.0
2005-06-28 05:00:00,7.23,7.23,7.074,7.216,1600000.0
2005-06-28 05:15:00,7.185,7.248,7.08,7.18,3400000.0
2005-06-28 05:30:00,7.222,7.237,7.046,7.124,3400000.0
2005-06-28 05:45:00,7.114,7.232,7.067,7.168,3700000.0
2005-06-28 06:00:00,7.17,7.27,7.067,7.132,3450000.0
2005-06-28 06:15:00,7.185,7.234,7.061,7.202,2000000.0
2005-06-28 06:30:00,7.106,7.272,7.075,7.114,1800000.0
2005-06-28 06:45:00,7.211,7.222,7.053,7.188,2800000.0
2005-06-28 07:00:00,7.215,7.275,7.092,7.169,1650000.0
2005-06-28 07:15:00,7.18,7.227,7.055,7.118,3150000.0
2005-06-28 07:30:00,7.172,7.218,7.032,7.174,2750000.0
2005-06-28 07:45:00,7.117,7.231,7.064,7.123,4200000.0
2005-06-28 08:00:00,7.115,7.255,7.05,7.171,6100000.0
2005-06-28 08:15:00,7.087,7.247,7.046,7.143,6100000.0
2005-06-28 08:30:00,7.169,7.244,7.064,7.18,5400000.0
2005-06-28 08:45:00,7.176,7.236,7.057,7.176,5850000.0
2005-06-28 09:00:00,7.151,7.251,7.041,7.099,6600000.0
2005-06-28 09:15:00,7.107,7.234,7.037,7.18,5200000.0
2005-06-28 09:30:00,7.114,7.247,7.056,7.126,4900000.0
2005-06-28 09:45:00,7.171,7.233,7.05,7.155,5500000.0
2005-06-28 10:00:00,7.172,7.235,7.04,7.118,5450000.0
2005-06-28 10:15:00,7.21,7.282,7.05,7.161,6550000.0
2005-06-28 10:30:00,7.115,7.221,7.005,7.148,6100000.0
2005-06-28 10:45:00,7.156,7.252,7.006,7.114,6850000.0
2005-06-28 11:00:00,7.119,7.255,7.048,7.168,5000000.0
2005-06-28 11:15:00,7.053,7.221,7.015,7.127,5450000.0
2005-06-28 11:30:00,7.182,7.213,7.046,7.182,3050000.0
2005-06-28 11:45:00,7.077,7.221,7.017,7.203,4200000.0
2005-06-28 12:00:00,7.156,7.221,7.01,7.161,4950000.0
2005-06-28 12:15:00,7.132,7.216,7.052,7.058,4550000.0
2005-06-28 12:30:00,7.068,7.238,7.051,7.17,4200000.0
2005-06-28 12:45:00,7.119,7.215,7.056,7.181,3400000.0
2005-06-28 13:00:00,7.179,7.264,7.048,7.2,5250000.0
2005-06-28 13:15:00,7.143,7.218,7.045,7.159,4450000.0
2005-06-28 13:30:00,7.085,7.264,7.054,7.183,4500000.0
2005-06-28 13:45:00,7.1,7.23,7.049,7.174,4700000.0
2005-06-28 14:00:00,7.143,7.213,7.033,7.117,4250000.0
2005-06-28 14:15:00,7.085,7.251,7.006,7.09,6200000.0
2005-06-28 14:30:00,7.058,7.189,6.955,7.111,6850000.0
2005-06-28 14:45:00,7.081,7.152,6.976,7.124,6550000.0
2005-06-28 15:00:00,7.033,7.185,6.968,7.122,6700000.0
2005-06-28 15:15:00,6.998,7.164,6.993,7.042,5900000.0
2005-06-28 15:30:00,7.1,7.163,6.971,7.108,6450000.0
2005-06-28 15:45:00,7.11,7.156,6.963,7.045,6650000.0
2005-06-28 16:00:00,7.1,7.154,6.963,7.039,6850000.0
2005-06-28 16:15:00,7.124,7.146,6.973,7.116,6450000.0
2005-06-28 16:30:00,7.007,7.192,6.979,6.991,6150000.0
2005-06-28 16:45:00,6.981,7.179,6.977,7.069,6300000.0
2005-06-28 17:00:00,7.069,7.166,6.986,7.097,5550000.0
2005-06-28 17:15:00,6.994,7.168,6.961,7.142,4800000.0
2005-06-28 17:30:00,7.006,7.168,6.973,7.098,6400000.0
2005-06-28 17:45:00,7.037,7.148,7.001,7.142,4850000.0
2005-06-28 18:00:00,7.013,7.156,6.998,7.149,4900000.0
2005-06-28 18:15:00,7.075,7.155,6.99,7.136,5250000.0
2005-06-28 18:30:00,7.104,7.172,6.975,7.103,3800000.0
2005-06-28 18:45:00,7.046,7.186,6.996,7.097,7250000.0
2005-06-28 19:00:00,7.073,7.17,6.971,7.135,6750000.0
2005-06-28 19:15:00,7.128,7.14,6.942,7.002,4950000.0
2005-06-28 19:30:00,6.951,7.104,6.931,7.072,3000000.0
2005-06-28 19:45:00,6.972,7.084,6.954,6.996,1300000.0
2005-06-28 20:00:00,7.044,7.101,6.948,6.996,1700000.0
2005-06-28 20:15:00,7.056,7.062,6.934,6.973,750000.0
2005-06-28 20:30:00,7.025,7.033,6.933,6.983,400000.0
2005-06-28 21:00:00,6.969,7.046,6.969,7.024,250000.0
2005-06-28 21:30:00,7.035,7.035,6.956,6.991,200000.0
2005-06-28 21:45:00,7.013,7.116,6.939,7.066,850000.0
2005-06-28 22:00:00,7.043,7.045,6.933,7.029,800000.0
2005-06-28 22:15:00,7.023,7.047,6.933,7.016,1650000.0
2005-06-28 22:30:00,6.942,7.045,6.924,6.963,1100000.0
2005-06-28 22:45:00,7.034,7.079,6.951,7.013,650000.0
2005-06-28 23:00:00,6.989,7.096,6.938,6.989,1150000.0
2005-06-28 23:15:00,7.056,7.056,6.917,7.003,850000.0
2005-06-28 23:30:00,7.084,7.084,6.934,6.973,500000.0
2005-06-28 23:45:00,7.029,7.133,6.979,7.111,1750000.0
2005-06-29 00:00:00,7.07,7.11,6.95,7.038,800000.0
2005-06-29 00:15:00,7.053,7.109,6.967,7.041,850000.0
2005-06-29 00:30:00,7.04,7.13,6.969,7.025,1150000.0
2005-06-29 00:45:00,7.077,7.086,6.967,7.005,500000.0
2005-06-29 01:00:00,7.074,7.074,6.963,7.003,400000.0
2005-06-29 01:30:00,7.077,7.09,6.968,7.038,850000.0
2005-06-29 01:45:00,7.094,7.094,6.978,7.015,400000.0
2005-06-29 02:00:00,7.065,7.111,6.898,6.974,1850000.0
2005-06-29 02:15:00,6.949,7.109,6.888,6.974,3100000.0
2005-06-29 02:30:00,6.932,7.093,6.932,7.079,2100000.0
2005-06-29 02:45:00,7.034,7.137,6.934,7.004,1600000.0
2005-06-29 03:00:00,7.068,7.115,6.941,7.077,3750000.0
2005-06-29 03:15:00,7.066,7.173,6.986,7.102,1250000.0
2005-06-29 03:30:00,7.091,7.136,6.945,7.002,1750000.0
2005-06-29 03:45:00,7.056,7.068,6.916,6.996,2350000.0
2005-06-29 04:00:00,7.04,7.075,6.903,6.905,1200000.0
2005-06-29 04:15:00,7.03,7.079,6.936,6.936,950000.0
2005-06-29 04:30:00,7.027,7.06,6.934,7.03,2400000.0
2005-06-29 04:45:00,6.985,7.07,6.935,6.958,2000000.0
2005-06-29 05:00:00,6.989,7.206,6.954,7.072,1100000.0
2005-06-29 05:15:00,7.017,7.063,6.895,6.985,1300000.0
2005-06-29 05:30:00,7.017,7.068,6.911,7.068,1550000.0
2005-06-29 05:45:00,7.057,7.105,6.93,7.006,3650000.0
2005-06-29 06:00:00,6.953,7.074,6.927,6.958,1950000.0
2005-06-29 06:15:00,7.043,7.115,6.917,7.014,5350000.0
2005-06-29 06:30:00,6.934,7.086,6.899,6.976,3850000.0
2005-06-29 06:45:00,7.081,7.133,6.934,7.032,3150000.0
2005-06-29 07:00:00,7.032,7.095,6.929,6.971,2850000.0
2005-06-29 07:15:00,7.045,7.103,6.957,7.031,2350000.0
2005-06-29 07:30:00,7.053,7.098,6.967,6.967,3050000.0
2005-06-29 07:45:00,7.044,7.13,6.938,6.966,4850000.0
2005-06-29 08:00:00,7.037,7.125,6.931,7.041,5250000.0
2005-06-29 08:15:00,6.951,7.092,6.926,7.039,4850000.0
2005-06-29 08:30:00,6.969,7.085,6.889,7.03,4950000.0
2005-06-29 08:45:00,7.036,7.095,6.914,7.019,5750000.0
2005-06-29 09:00:00,7.015,7.076,6.904,6.981,5550000.0
2005-06-29 09:15:00,6.989,7.086,6.912,7.044,5300000.0
2005-06-29 09:30:00,6.96,7.133,6.894,6.99,5750000.0
2005-06-29 09:45:00,7.022,7.085,6.892,7.067,5200000.0
2005-06-29 10:00:00,7.052,7.109,6.886,6.927,4550000.0
2005-06-29 10:15:00,7.064,7.128,6.914,7.071,5150000.0
2005-06-29 10:30:00,6.995,7.115,6.931,7.068,4850000.0
2005-06-29 10:45:00,7.038,7.101,6.911,6.93,7000000.0
2005-06-29 11:00:00,7.004,7.13,6.917,7.073,5300000.0
2005-06-29 11:15:00,6.981,7.127,6.908,6.994,6400000.0
2005-06-29 11:30:00,7.046,7.092,6.908,7.014,4600000.0
2005-06-29 11:45:00,6.963,7.124,6.905,7.006,4600000.0
2005-06-29 12:00:00,7.031,7.123,6.909,6.946,5050000.0
2005-06-29 12:15:00,6.993,7.145,6.911,6.963,5550000.0
2005-06-29 12:30:00,7.052,7.096,6.91,6.946,5100000.0
2005-06-29 12:45:00,6.982,7.092,6.914,7.04,4950000.0
2005-06-29 13:00:00,6.9,7.077,6.884,7.043,5300000.0
2005-06-29 13:15:00,7.027,7.088,6.914,6.973,3650000.0
2005-06-29 13:30:00,7.065,7.091,6.926,6.984,4350000.0
2005-06-29 13:45:00,6.94,7.082,6.9,7.004,3350000.0
2005-06-29 14:00:00,7.03,7.098,6.876,6.918,4000000.0
2005-06-29 14:15:00,6.918,7.085,6.87,6.986,5750000.0
2005-06-29 14:30:00,6.954,7.09,6.871,7.002,6700000.0
2005-06-29 14:45:00,6.986,7.096,6.849,7.025,6150000.0
2005-06-29 15:00:00,6.948,7.074,6.857,6.933,6800000.0
2005-06-29 15:15:00,6.898,7.034,6.869,6.954,6050000.0
2005-06-29 15:30:00,6.987,7.065,6.873,7.007,6300000.0
2005-06-29 15:45:00,7.022,7.05,6.849,6.931,6650000.0
2005-06-29 16:00:00,6.996,7.071,6.862,6.941,7000000.0
2005-06-29 16:15:00,7.031,7.056,6.874,6.904,6500000.0
2005-06-29 16:30:00,6.933,7.066,6.848,6.9,6300000.0
2005-06-29 16:45:00,6.901,7.082,6.901,6.977,6600000.0
2005-06-29 17:00:00,7.045,7.081,6.907,7.023,6300000.0
2005-06-29 17:15:00,6.933,7.073,6.904,7.059,6200000.0
2005-06-29 17:30:00,6.934,7.106,6.898,7.032,6800000.0
2005-06-29 17:45:00,6.947,7.107,6.897,7.051,6300000.0
2005-06-29 18:00:00,6.946,7.085,6.892,7.028,5850000.0
2005-06-29 18:15:00,6.986,7.06,6.896,7.049,5250000.0
2005-06-29 18:30:00,7.005,7.07,6.896,6.948,6600000.0
2005-06-29 18:45:00,6.935,7.066,6.875,6.999,5150000.0
2005-06-29 19:00:00,6.994,7.091,6.876,6.941,5700000.0
2005-06-29 19:15:00,6.985,7.08,6.857,7.029,7750000.0
2005-06-29 19:30:00,7.057,7.069,6.912,6.969,3700000.0
2005-06-29 19:45:00,7.01,7.097,6.898,7.016,1650000.0
2005-06-29 20:00:00,6.943,7.081,6.875,6.986,1500000.0
2005-06-29 20:15:00,7.016,7.07,6.909,7.018,2000000.0
2005-06-29 20:30:00,6.969,7.109,6.913,6.984,1900000.0
2005-06-29 20:45:00,7.025,7.058,6.925,6.999,650000.0
2005-06-29 21:00:00,7.063,7.063,6.913,6.999,1600000.0
2005-06-29 21:15:00,7.021,7.079,6.907,6.964,2400000.0
2005-06-29 21:30:00,6.932,7.076,6.897,7.013,2050000.0
2005-06-29 21:45:00,7.018,7.082,6.928,7.015,1350000.0
2005-06-29 22:00:00,6.944,7.039,6.911,6.958,2200000.0
2005-06-29 22:15:00,6.925,7.051,6.925,7.023,1450000.0
2005-06-29 22:30:00,7.034,7.039,6.911,6.956,550000.0
2005-06-29 22:45:00,7.012,7.058,6.908,6.949,1050000.0
2005-06-29 23:00:00,6.996,7.046,6.882,6.944,800000.0
2005-06-29 23:15:00,7.035,7.053,6.899,7.02,2300000.0
2005-06-29 23:30:00,7.054,7.059,6.882,6.948,1950000.0
2005-06-29 23:45:00,7.016,7.021,6.886,7.021,1100000.0
2005-06-30 00:00:00,7.07,7.16,6.889,6.935,2100000.0
2005-06-30 00:15:00,7.025,7.07,6.946,6.986,700000.0
2005-06-30 00:30:00,7.045,7.081,6.92,6.993,1550000.0
2005-06-30 00:45:00,6.974,7.084,6.936,6.936,1850000.0
2005-06-30 01:00:00,7.041,7.074,6.925,7.047,850000.0
2005-06-30 01:15:00,7.003,7.078,6.913,7.019,1650000.0
2005-06-30 01:45:00,7.034,7.047,6.934,6.995,1000000.0
2005-06-30 02:00:00,6.975,7.106,6.919,7.043,3950000.0
2005-06-30 02:15:00,6.989,7.164,6.97,7.015,6600000.0
2005-06-30 02:30:00,7.001,7.134,6.973,7.097,5350000.0
2005-06-30 02:45:00,7.035,7.147,6.984,7.094,6100000.0
2005-06-30 03:00:00,7.067,7.158,6.945,7.028,6500000.0
2005-06-30 03:15:00,7.075,7.113,6.957,7.06,3350000.0
2005-06-30 03:30:00,7.002,7.118,6.984,6.984,2450000.0
2005-06-30 03:45:00,7.036,7.137,6.969,7.099,4350000.0
2005-06-30 04:00:00,7.077,7.15,6.975,7.018,2150000.0
2005-06-30 04:15:00,7.088,7.128,6.943,7.016,3650000.0
2005-06-30 04:30:00,7.067,7.124,6.985,7.078,1500000.0
2005-06-30 04:45:00,7.078,7.132,6.967,6.998,1300000.0
2005-06-30 05:00:00,7.087,7.169,6.926,7.105,1750000.0
2005-06-30 05:15:00,7.077,7.077,6.993,7.025,200000.0
2005-06-30 05:30:00,6.996,7.115,6.963,7.11,1850000.0
2005-06-30 05:45:00,7.078,7.083,7.001,7.076,250000.0
2005-06-30 06:00:00,7.052,7.113,6.98,7.017,1400000.0
2005-06-30 06:15:00,7.1,7.1,7.052,7.092,150000.0
2005-06-30 06:30:00,7.07,7.105,6.964,7.041,850000.0
2005-06-30 06:45:00,7.117,7.118,6.96,6.979,2850000.0
2005-06-30 07:00:00,7.108,7.115,6.95,6.95,2500000.0
2005-06-30 07:15:00,7.052,7.114,6.956,7.009,3000000.0
2005-06-30 07:30:00,7.096,7.16,6.928,7.09,4350000.0
2005-06-30 07:45:00,7.013,7.12,6.963,7.036,6300000.0
2005-06-30 08:00:00,6.981,7.12,6.936,7.048,6900000.0
2005-06-30 08:15:00,6.975,7.116,6.934,7.059,6250000.0
2005-06-30 08:30:00,7.084,7.117,6.938,7.068,5150000.0
2005-06-30 08:45:00,7.07,7.127,6.941,7.061,5000000.0
2005-06-30 09:00:00,7.038,7.108,6.943,7.102,4150000.0
2005-06-30 09:15:00,6.995,7.126,6.959,7.018,4750000.0
2005-06-30 09:30:00,7.069,7.116,6.912,7.001,5400000.0
2005-06-30 09:45:00,6.946,7.097,6.94,7.084,4650000.0
2005-06-30 10:00:00,7.051,7.146,6.913,6.995,5800000.0
2005-06-30 10:15:00,7.093,7.134,6.921,7.017,5750000.0
2005-06-30 10:30:00,7.03,7.137,6.932,7.09,5900000.0
2005-06-30 10:45:00,7.062,7.181,6.951,6.966,5700000.0
2005-06-30 11:00:00,7.051,7.144,6.964,7.114,5250000.0
2005-06-30 11:15:00,6.999,7.135,6.934,7.026,4900000.0
2005-06-30 11:30:00,7.076,7.124,6.949,7.088,4350000.0
2005-06-30 11:45:00,7.003,7.137,6.951,7.037,5650000.0
2005-06-30 12:00:00,7.077,7.163,6.968,7.066,4000000.0
2005-06-30 12:15:00,7.042,7.123,6.959,6.964,6550000.0
2005-06-30 12:30:00,6.965,7.127,6.926,7.006,4950000.0
2005-06-30 12:45:00,7.019,7.144,6.933,7.059,3600000.0
2005-06-30 13:00:00,7.053,7.151,6.908,7.088,5300000.0
2005-06-30 13:15:00,7.01,7.119,6.949,7.07,4450000.0
2005-06-30 13:30:00,7.094,7.104,6.919,7.023,6150000.0
2005-06-30 13:45:00,6.99,7.114,6.934,7.034,5400000.0
2005-06-30 14:00:00,7.045,7.131,6.94,7.015,5050000.0
2005-06-30 14:15:00,6.958,7.112,6.942,7.026,5800000.0
2005-06-30 14:30:00,7.001,7.097,6.899,7.025,6700000.0
2005-06-30 14:45:00,7.007,7.13,6.883,7.064,6550000.0
2005-06-30 15:00:00,6.931,7.121,6.907,7.012,6700000.0
2005-06-30 15:15:00,6.927,7.054,6.893,6.988,6200000.0
2005-06-30 15:30:00,6.983,7.049,6.866,7.01,6500000.0
2005-06-30 15:45:00,7.023,7.099,6.867,6.944,6650000.0
2005-06-30 16:00:00,6.994,7.046,6.872,6.965,6350000.0
2005-06-30 16:15:00,7.001,7.047,6.83,6.877,6100000.0
2005-06-30 16:30:00,6.891,7.043,6.862,6.894,6150000.0
2005-06-30 16:45:00,6.898,7.061,6.868,6.958,6550000.0
2005-06-30 17:00:00,7.038,7.124,6.896,7.036,6450000.0
2005-06-30 17:15:00,6.94,7.089,6.904,7.034,5900000.0
2005-06-30 17:30:00,6.926,7.087,6.883,7.006,6300000.0
2005-06-30 17:45:00,6.977,7.074,6.868,7.04,6350000.0
2005-06-30 18:00:00,6.943,7.068,6.892,6.996,5700000.0
2005-06-30 18:15:00,6.975,7.072,6.835,6.992,6500000.0
2005-06-30 18:30:00,6.959,7.051,6.859,6.931,6500000.0
2005-06-30 18:45:00,6.889,7.044,6.851,6.962,6050000.0
2005-06-30 19:00:00,6.932,7.032,6.858,6.985,6200000.0
2005-06-30 19:15:00,6.92,7.057,6.824,7.012,6200000.0
2005-06-30 19:30:00,7.043,7.079,6.869,6.923,3050000.0
2005-06-30 19:45:00,6.996,7.035,6.899,6.94,1100000.0
2005-06-30 20:00:00,6.989,7.077,6.875,6.916,3700000.0
2005-06-30 20:15:00,6.995,7.026,6.893,6.986,1300000.0
2005-06-30 20:30:00,7.031,7.031,6.873,6.965,1200000.0
2005-06-30 20:45:00,6.956,7.069,6.889,6.97,1850000.0
2005-06-30 21:00:00,6.929,7.033,6.909,6.955,1500000.0
2005-06-30 21:15:00,6.944,7.047,6.884,6.932,1900000.0
2005-06-30 21:30:00,6.928,7.004,6.903,7.004,300000.0
2005-06-30 21:45:00,6.994,7.024,6.894,6.983,1250000.0
2005-06-30 22:00:00,6.994,7.066,6.896,6.935,1900000.0
2005-06-30 22:15:00,7.017,7.042,6.878,6.935,1250000.0
2005-06-30 22:30:00,7.034,7.034,6.885,6.924,650000.0
2005-06-30 22:45:00,6.997,7.014,6.896,6.935,750000.0
2005-06-30 23:00:00,6.984,7.053,6.896,6.935,1450000.0
2005-06-30 23:15:00,6.977,7.02,6.882,6.921,1400000.0
2005-06-30 23:30:00,6.996,6.996,6.911,6.945,200000.0
2005-06-30 23:45:00,6.973,6.984,6.878,6.984,500000.0
2005-07-01 00:00:00,6.943,7.034,6.912,6.914,1800000.0
2005-07-01 00:15:00,6.967,7.037,6.89,6.945,1700000.0
2005-07-01 00:30:00,6.968,7.031,6.83,6.901,2600000.0
2005-07-01 00:45:00,6.955,6.98,6.881,6.975,650000.0
2005-07-01 01:00:00,6.989,6.997,6.87,6.917,850000.0
2005-07-01 01:15:00,6.872,7.04,6.87,6.954,1950000.0
2005-07-01 01:30:00,6.941,7.095,6.866,6.888,2150000.0
2005-07-01 01:45:00,6.967,7.028,6.874,7.017,900000.0
2005-07-01 02:00:00,6.91,7.032,6.874,6.898,2150000.0
2005-07-01 02:15:00,6.942,7.077,6.873,7.01,2950000.0
2005-07-01 02:30:00,6.895,7.036,6.895,7.004,1550000.0
2005-07-01 02:45:00,6.962,7.067,6.885,7.015,1900000.0
2005-07-01 03:00:00,7.031,7.048,6.895,7.016,1800000.0
2005-07-01 03:15:00,7.005,7.054,6.931,6.931,1700000.0
2005-07-01 03:30:00,6.93,7.047,6.886,6.953,1550000.0
2005-07-01 03:45:00,6.962,7.058,6.884,6.953,2050000.0
2005-07-01 04:00:00,6.997,6.997,6.882,6.993,550000.0
2005-07-01 04:15:00,6.97,7.025,6.914,6.941,850000.0
2005-07-01 04:30:00,6.976,7.044,6.876,6.989,1700000.0
2005-07-01 04:45:00,6.998,7.026,6.883,6.988,2450000.0
2005-07-01 05:00:00,6.998,7.042,6.917,6.991,1800000.0
2005-07-01 05:15:00,7.005,7.005,6.895,6.934,400000.0
2005-07-01 05:30:00,6.948,7.037,6.888,6.892,1350000.0
2005-07-01 05:45:00,6.924,7.033,6.905,6.954,2200000.0
2005-07-01 06:00:00,7.014,7.029,6.894,6.933,500000.0
2005-07-01 06:15:00,7.005,7.069,6.913,6.967,1200000.0
2005-07-01 06:30:00,7.005,7.005,6.905,6.945,200000.0
2005-07-01 06:45:00,6.954,6.987,6.923,6.923,300000.0
2005-07-01 07:00:00,6.951,7.03,6.901,7.004,1000000.0
2005-07-01 07:15:00,6.954,7.04,6.862,6.975,1650000.0
2005-07-01 07:30:00,6.895,7.1,6.866,6.943,4450000.0
2005-07-01 07:45:00,6.982,7.047,6.882,6.941,4700000.0
2005-07-01 08:00:00,6.929,7.063,6.881,6.976,6450000.0
2005-07-01 08:15:00,6.895,7.039,6.829,6.983,5450000.0
2005-07-01 08:30:00,6.985,7.047,6.853,6.978,4350000.0
2005-07-01 08:45:00,6.976,7.045,6.82,6.962,5400000.0
2005-07-01 09:00:00,6.979,7.063,6.846,6.916,6050000.0
2005-07-01 09:15:00,6.927,7.043,6.85,6.97,4950000.0
2005-07-01 09:30:00,6.902,7.053,6.845,6.93,5750000.0
2005-07-01 09:45:00,6.958,7.012,6.84,6.998,5000000.0
2005-07-01 10:00:00,6.948,7.043,6.842,6.986,4300000.0
2005-07-01 10:15:00,7.028,7.028,6.841,6.918,6150000.0
2005-07-01 10:30:00,6.935,7.035,6.841,6.981,7000000.0
2005-07-01 10:45:00,6.954,7.028,6.843,6.927,5250000.0
2005-07-01 11:00:00,6.926,7.064,6.851,6.983,5050000.0
2005-07-01 11:15:00,6.886,7.022,6.837,6.895,4850000.0
2005-07-01 11:30:00,6.989,7.053,6.838,7.005,5100000.0
2005-07-01 11:45:00,6.969,7.046,6.843,6.929,5250000.0
2005-07-01 12:00:00,6.965,7.04,6.871,6.912,3500000.0
2005-07-01 12:15:00,6.922,7.061,6.845,6.86,4750000.0
2005-07-01 12:30:00,6.894,7.028,6.853,6.883,5100000.0
2005-07-01 12:45:00,6.879,7.028,6.871,6.976,4500000.0
2005-07-01 13:00:00,6.983,7.054,6.843,6.991,4900000.0
2005-07-01 13:15:00,6.977,7.034,6.869,6.922,4200000.0
2005-07-01 13:30:00,7.025,7.037,6.859,6.939,5200000.0
2005-07-01 13:45:00,6.988,7.047,6.858,7.007,3900000.0
2005-07-01 14:00:00,6.977,7.042,6.876,6.926,5200000.0
2005-07-01 14:15:00,6.836,7.053,6.835,6.978,5750000.0
2005-07-01 14:30:00,6.949,7.044,6.821,6.953,5850000.0
2005-07-01 14:45:00,6.953,7.065,6.867,7.005,6550000.0
2005-07-01 15:00:00,6.866,7.033,6.846,6.87,6100000.0
2005-07-01 15:15:00,6.858,7.015,6.842,6.868,5650000.0
2005-07-01 15:30:00,6.953,7.016,6.821,6.961,6500000.0
2005-07-01 15:45:00,6.975,7.01,6.757,6.819,6650000.0
2005-07-01 16:00:00,6.882,6.962,6.767,6.831,6800000.0
2005-07-01 16:15:00,6.891,6.988,6.763,6.877,6550000.0
2005-07-01 16:30:00,6.789,6.977,6.763,6.799,5750000.0
2005-07-01 16:45:00,6.782,6.945,6.746,6.837,6350000.0
2005-07-01 17:00:00,6.902,6.962,6.729,6.857,6300000.0
2005-07-01 17:15:00,6.766,6.936,6.73,6.776,5600000.0
2005-07-01 17:30:00,6.761,6.928,6.705,6.822,6400000.0
2005-07-01 17:45:00,6.77,6.882,6.675,6.834,6500000.0
2005-07-01 18:00:00,6.733,6.86,6.678,6.819,5200000.0
2005-07-01 18:15:00,6.839,7.001,6.701,6.974,2850000.0
2005-07-01 18:30:00,6.934,6.971,6.708,6.77,2000000.0
2005-07-01 18:45:00,6.707,6.899,6.671,6.841,1600000.0
2005-07-01 19:00:00,6.803,6.814,6.719,6.766,400000.0
2005-07-01 19:15:00,6.74,6.883,6.717,6.755,1350000.0
2005-07-01 19:30:00,6.845,6.872,6.753,6.785,650000.0
2005-07-01 19:45:00,6.832,6.89,6.75,6.771,800000.0
2005-07-01 20:00:00,6.839,6.884,6.693,6.733,550000.0
2005-07-01 20:15:00,6.79,6.808,6.704,6.784,950000.0
2005-07-01 20:30:00,6.803,6.849,6.688,6.831,1200000.0
2005-07-01 20:45:00,6.806,6.823,6.706,6.823,1050000.0
2005-07-01 21:00:00,6.815,6.837,6.714,6.785,600000.0
2005-07-01 21:15:00,6.816,6.867,6.715,6.851,950000.0
2005-07-01 21:30:00,6.814,6.828,6.714,6.788,600000.0
2005-07-01 21:45:00,6.837,6.851,6.72,6.726,1050000.0
2005-07-01 22:00:00,6.813,6.828,6.712,6.773,850000.0
2005-07-01 22:15:00,6.813,6.862,6.712,6.861,850000.0
2005-07-01 22:30:00,6.743,6.834,6.73,6.817,500000.0
2005-07-01 22:45:00,6.847,6.847,6.713,6.753,700000.0
2005-07-03 23:00:00,6.816,6.855,6.713,6.774,950000.0
2005-07-03 23:15:00,6.815,6.815,6.7,6.806,650000.0
2005-07-03 23:30:00,6.806,6.847,6.706,6.755,1100000.0
2005-07-04 00:00:00,6.784,6.863,6.729,6.733,600000.0
2005-07-04 00:15:00,6.746,6.821,6.746,6.821,250000.0
2005-07-04 00:30:00,6.798,6.798,6.73,6.73,100000.0
2005-07-04 00:45:00,6.748,6.868,6.748,6.755,500000.0
2005-07-04 01:15:00,6.802,6.836,6.702,6.791,700000.0
2005-07-04 01:30:00,6.818,6.818,6.733,6.765,200000.0
2005-07-04 01:45:00,6.826,6.844,6.743,6.774,350000.0
2005-07-04 02:00:00,6.857,6.925,6.69,6.734,5700000.0
2005-07-04 02:15:00,6.755,6.905,6.692,6.858,5800000.0
2005-07-04 02:30:00,6.757,6.891,6.726,6.792,4200000.0
2005-07-04 02:45:00,6.757,6.884,6.68,6.775,5500000.0
2005-07-04 03:00:00,6.767,6.885,6.68,6.765,5850000.0
2005-07-04 03:15:00,6.841,6.856,6.696,6.74,3300000.0
2005-07-04 03:30:00,6.713,6.877,6.708,6.745,4750000.0
2005-07-04 03:45:00,6.802,6.89,6.667,6.773,6000000.0
2005-07-04 04:00:00,6.752,6.867,6.704,6.853,3700000.0
2005-07-04 04:15:00,6.732,6.841,6.684,6.771,2850000.0
2005-07-04 04:30:00,6.795,6.843,6.695,6.79,2450000.0
2005-07-04 04:45:00,6.717,6.852,6.67,6.721,3300000.0
2005-07-04 05:00:00,6.767,6.857,6.69,6.838,2600000.0
2005-07-04 05:15:00,6.722,6.885,6.703,6.736,3250000.0
2005-07-04 05:30:00,6.796,6.851,6.685,6.685,2800000.0
2005-07-04 05:45:00,6.832,6.844,6.669,6.687,5700000.0
2005-07-04 06:00:00,6.747,6.845,6.674,6.794,6100000.0
2005-07-04 06:15:00,6.808,6.843,6.661,6.757,5750000.0
2005-07-04 06:30:00,6.771,6.813,6.668,6.762,3900000.0
2005-07-04 06:45:00,6.787,6.859,6.654,6.771,4250000.0
2005-07-04 07:00:00,6.76,6.859,6.67,6.708,4000000.0
2005-07-04 07:15:00,6.75,6.903,6.639,6.698,5550000.0
2005-07-04 07:30:00,6.79,6.846,6.671,6.748,5900000.0
2005-07-04 07:45:00,6.728,6.872,6.678,6.741,4650000.0
2005-07-04 08:00:00,6.796,6.847,6.668,6.795,5850000.0
2005-07-04 08:15:00,6.714,6.871,6.673,6.779,5450000.0
2005-07-04 08:30:00,6.722,6.852,6.666,6.806,5600000.0
2005-07-04 08:45:00,6.806,6.855,6.671,6.766,5400000.0
2005-07-04 09:00:00,6.784,6.901,6.667,6.749,5900000.0
2005-07-04 09:15:00,6.748,6.861,6.675,6.807,5600000.0
2005-07-04 09:30:00,6.716,6.869,6.679,6.762,5650000.0
2005-07-04 09:45:00,6.696,6.878,6.678,6.821,5900000.0
2005-07-04 10:00:00,6.821,6.881,6.657,6.733,6050000.0
2005-07-04 10:15:00,6.864,6.865,6.684,6.818,6550000.0
2005-07-04 10:30:00,6.748,6.894,6.683,6.749,5800000.0
2005-07-04 10:45:00,6.836,6.883,6.695,6.705,5200000.0
2005-07-04 11:00:00,6.766,6.909,6.702,6.836,5350000.0
2005-07-04 11:15:00,6.844,6.876,6.703,6.769,4050000.0
2005-07-04 11:30:00,6.843,6.892,6.704,6.827,5250000.0
2005-07-04 11:45:00,6.824,6.887,6.668,6.806,5800000.0
2005-07-04 12:00:00,6.826,6.891,6.67,6.815,5600000.0
2005-07-04 12:15:00,6.79,6.895,6.717,6.738,6100000.0
2005-07-04 12:30:00,6.838,6.886,6.715,6.759,6000000.0
2005-07-04 12:45:00,6.809,6.906,6.714,6.882,5850000.0
2005-07-04 13:00:00,6.876,6.945,6.725,6.85,4850000.0
2005-07-04 13:15:00,6.82,6.905,6.742,6.794,3750000.0
2005-07-04 13:30:00,6.795,6.913,6.752,6.873,2500000.0
2005-07-04 13:45:00,6.799,6.918,6.758,6.905,3900000.0
2005-07-04 14:00:00,6.855,6.906,6.751,6.787,4750000.0
2005-07-04 14:15:00,6.758,6.941,6.758,6.863,4950000.0
2005-07-04 14:30:00,6.811,6.928,6.706,6.854,6400000.0
2005-07-04 14:45:00,6.86,6.937,6.724,6.869,4800000.0
2005-07-04 15:00:00,6.852,6.918,6.756,6.895,1500000.0
2005-07-04 15:15:00,6.754,6.927,6.741,6.877,5850000.0
2005-07-04 15:30:00,6.864,6.946,6.748,6.754,4400000.0
2005-07-04 15:45:00,6.879,6.919,6.748,6.807,5050000.0
2005-07-04 16:00:00,6.88,6.912,6.752,6.836,4350000.0
2005-07-04 16:15:00,6.881,6.905,6.704,6.799,3250000.0
2005-07-04 16:30:00,6.798,6.921,6.735,6.768,4800000.0
2005-07-04 16:45:00,6.778,6.98,6.752,6.816,4950000.0
2005-07-04 17:00:00,6.874,6.937,6.766,6.878,4350000.0
2005-07-04 17:15:00,6.803,6.952,6.718,6.788,4150000.0
2005-07-04 17:30:00,6.78,6.931,6.735,6.794,5050000.0
2005-07-04 17:45:00,6.821,6.957,6.736,6.902,3900000.0
2005-07-04 18:00:00,6.878,6.932,6.792,6.792,450000.0
2005-07-04 18:15:00,6.846,6.941,6.824,6.872,550000.0
2005-07-04 18:30:00,6.86,6.924,6.757,6.826,1750000.0
2005-07-04 18:45:00,6.785,6.953,6.785,6.877,850000.0
2005-07-04 19:00:00,6.813,6.931,6.803,6.901,400000.0
2005-07-04 19:15:00,6.904,6.91,6.746,6.788,1100000.0
2005-07-04 19:30:00,6.919,6.919,6.754,6.817,1350000.0
2005-07-04 19:45:00,6.778,6.92,6.774,6.864,550000.0
2005-07-04 20:00:00,6.871,6.899,6.752,6.804,600000.0
2005-07-04 20:15:00,6.865,6.877,6.753,6.853,750000.0
2005-07-04 20:30:00,6.855,6.855,6.763,6.799,200000.0
2005-07-04 20:45:00,6.835,6.863,6.823,6.863,200000.0
2005-07-04 21:00:00,6.856,6.856,6.756,6.794,200000.0
2005-07-04 21:15:00,6.866,6.889,6.781,6.861,550000.0
2005-07-04 21:30:00,6.865,6.868,6.757,6.837,600000.0
2005-07-04 21:45:00,6.884,6.895,6.784,6.844,400000.0
2005-07-04 22:00:00,6.884,6.895,6.784,6.879,750000.0
2005-07-04 22:15:00,6.886,6.886,6.802,6.834,200000.0
2005-07-04 22:30:00,6.83,6.83,6.787,6.789,200000.0
2005-07-04 22:45:00,6.884,6.906,6.768,6.848,1050000.0
2005-07-04 23:00:00,6.927,6.927,6.774,6.834,800000.0
2005-07-04 23:15:00,6.896,6.927,6.812,6.9,600000.0
2005-07-04 23:30:00,6.915,6.915,6.763,6.881,800000.0
2005-07-04 23:45:00,6.896,6.896,6.812,6.845,200000.0
2005-07-05 00:00:00,6.854,6.924,6.793,6.881,850000.0
2005-07-05 00:15:00,6.896,6.93,6.812,6.855,700000.0
2005-07-05 00:30:00,6.843,6.904,6.785,6.845,800000.0
2005-07-05 00:45:00,6.886,6.895,6.775,6.83,900000.0
2005-07-05 01:15:00,6.809,6.876,6.755,6.867,550000.0
2005-07-05 01:30:00,6.847,6.922,6.754,6.829,950000.0
2005-07-05 01:45:00,6.788,6.857,6.749,6.749,750000.0
2005-07-05 02:00:00,6.786,6.888,6.706,6.805,5950000.0
2005-07-05 02:15:00,6.85,6.891,6.701,6.799,8200000.0
2005-07-05 02:30:00,6.728,6.896,6.685,6.839,8050000.0
2005-07-05 02:45:00,6.731,6.936,6.679,6.837,6550000.0
2005-07-05 03:00:00,6.77,6.881,6.715,6.823,6100000.0
2005-07-05 03:15:00,6.827,6.902,6.71,6.83,7550000.0
2005-07-05 03:30:00,6.849,6.887,6.713,6.837,9400000.0
2005-07-05 03:45:00,6.82,6.907,6.73,6.777,9050000.0
2005-07-05 04:00:00,6.818,6.931,6.728,6.815,5550000.0
2005-07-05 04:15:00,6.824,6.931,6.693,6.852,7050000.0
2005-07-05 04:30:00,6.803,6.899,6.695,6.747,4600000.0
2005-07-05 04:45:00,6.876,6.887,6.717,6.769,5250000.0
2005-07-05 05:00:00,6.779,6.905,6.711,6.819,3450000.0
2005-07-05 05:15:00,6.866,6.879,6.714,6.77,4800000.0
2005-07-05 05:30:00,6.8,6.899,6.718,6.892,6350000.0
2005-07-05 05:45:00,6.891,6.935,6.723,6.79,6700000.0
2005-07-05 06:00:00,6.824,6.923,6.716,6.802,6750000.0
2005-07-05 06:15:00,6.881,6.919,6.73,6.758,4700000.0
2005-07-05 06:30:00,6.827,6.889,6.691,6.813,5250000.0
2005-07-05 06:45:00,6.91,6.937,6.716,6.785,7300000.0
2005-07-05 07:00:00,6.843,6.93,6.736,6.844,4300000.0
2005-07-05 07:15:00,6.857,6.914,6.748,6.879,4550000.0
2005-07-05 07:30:00,6.86,6.951,6.741,6.846,7900000.0
2005-07-05 07:45:00,6.868,6.921,6.748,6.846,6250000.0
2005-07-05 08:00:00,6.814,6.897,6.726,6.771,6050000.0
2005-07-05 08:15:00,6.764,6.909,6.713,6.873,5950000.0
2005-07-05 08:30:00,6.865,6.911,6.731,6.853,5650000.0
2005-07-05 08:45:00,6.861,6.924,6.688,6.795,5850000.0
2005-07-05 09:00:00,6.845,6.925,6.729,6.898,5550000.0
2005-07-05 09:15:00,6.801,6.927,6.735,6.855,4050000.0
2005-07-05 09:30:00,6.845,6.911,6.75,6.808,4900000.0
2005-07-05 09:45:00,6.742,6.928,6.725,6.787,4500000.0
2005-07-05 10:00:00,6.847,6.897,6.704,6.836,3650000.0
2005-07-05 10:15:00,6.703,6.937,6.702,6.863,5400000.0
2005-07-05 10:30:00,6.777,6.917,6.689,6.856,7250000.0
2005-07-05 10:45:00,6.827,6.924,6.684,6.759,7800000.0
2005-07-05 11:00:00,6.781,6.945,6.741,6.878,5350000.0
2005-07-05 11:15:00,6.896,6.917,6.747,6.82,3650000.0
2005-07-05 11:30:00,6.872,6.917,6.728,6.863,5000000.0
2005-07-05 11:45:00,6.787,6.928,6.757,6.826,5850000.0
2005-07-05 12:00:00,6.865,6.955,6.73,6.765,5400000.0
2005-07-05 12:15:00,6.815,6.92,6.731,6.824,4950000.0
2005-07-05 12:30:00,6.771,6.915,6.738,6.794,5200000.0
2005-07-05 12:45:00,6.824,6.91,6.743,6.745,5550000.0
2005-07-05 13:00:00,6.871,6.917,6.718,6.852,5050000.0
2005-07-05 13:15:00,6.794,6.903,6.72,6.839,3600000.0
2005-07-05 13:30:00,6.876,6.911,6.737,6.804,4450000.0
2005-07-05 13:45:00,6.79,6.902,6.734,6.858,4350000.0
2005-07-05 14:00:00,6.837,6.905,6.748,6.774,3400000.0
2005-07-05 14:15:00,6.776,6.9,6.695,6.819,4900000.0
2005-07-05 14:30:00,6.792,6.9,6.697,6.826,6900000.0
2005-07-05 14:45:00,6.819,6.91,6.722,6.877,6550000.0
2005-07-05 15:00:00,6.767,6.916,6.679,6.741,6500000.0
2005-07-05 15:15:00,6.746,6.891,6.72,6.864,6050000.0
2005-07-05 15:30:00,6.817,6.858,6.699,6.837,6450000.0
2005-07-05 15:45:00,6.839,6.894,6.706,6.778,6650000.0
2005-07-05 16:00:00,6.809,6.877,6.68,6.779,7050000.0
2005-07-05 16:15:00,6.845,6.885,6.683,6.704,6300000.0
2005-07-05 16:30:00,6.751,6.865,6.693,6.723,6600000.0
2005-07-05 16:45:00,6.729,6.871,6.706,6.753,6500000.0
2005-07-05 17:00:00,6.869,6.921,6.708,6.817,6550000.0
2005-07-05 17:15:00,6.724,6.864,6.682,6.847,6400000.0
2005-07-05 17:30:00,6.677,6.859,6.677,6.801,6400000.0
2005-07-05 17:45:00,6.753,6.882,6.679,6.844,6500000.0
2005-07-05 18:00:00,6.741,6.866,6.689,6.829,5950000.0
2005-07-05 18:15:00,6.85,6.88,6.686,6.836,6200000.0
2005-07-05 18:30:00,6.812,6.861,6.698,6.781,5950000.0
2005-07-05 18:45:00,6.751,6.864,6.68,6.781,4550000.0
2005-07-05 19:00:00,6.757,6.914,6.672,6.804,5300000.0
2005-07-05 19:15:00,6.757,6.867,6.671,6.788,6600000.0
2005-07-05 19:30:00,6.747,6.866,6.673,6.831,2850000.0
2005-07-05 19:45:00,6.759,6.851,6.692,6.74,900000.0
2005-07-05 20:00:00,6.715,6.852,6.693,6.762,1450000.0
2005-07-05 20:15:00,6.805,6.857,6.705,6.798,1000000.0
2005-07-05 20:30:00,6.805,6.85,6.681,6.835,1250000.0
2005-07-05 20:45:00,6.817,6.858,6.71,6.746,750000.0
2005-07-05 21:00:00,6.813,6.813,6.729,6.763,200000.0
2005-07-05 21:30:00,6.72,6.81,6.685,6.685,350000.0
2005-07-05 21:45:00,6.797,6.864,6.703,6.765,750000.0
2005-07-05 22:00:00,6.812,6.828,6.696,6.755,1100000.0
2005-07-05 22:15:00,6.754,6.851,6.709,6.823,1900000.0
2005-07-05 22:30:00,6.748,6.866,6.747,6.795,750000.0
2005-07-05 22:45:00,6.834,6.846,6.734,6.793,1000000.0
2005-07-05 23:15:00,6.82,6.829,6.709,6.772,800000.0
2005-07-05 23:30:00,6.812,6.837,6.707,6.837,750000.0
2005-07-05 23:45:00,6.813,6.813,6.693,6.733,1550000.0
2005-07-06 00:00:00,6.88,6.99,6.723,6.808,850000.0
2005-07-06 00:15:00,6.783,6.848,6.731,6.751,1200000.0
2005-07-06 00:30:00,6.793,6.793,6.692,6.733,200000.0
2005-07-06 00:45:00,6.806,6.807,6.696,6.755,600000.0
2005-07-06 01:00:00,6.794,6.807,6.694,6.804,450000.0
2005-07-06 01:15:00,6.784,6.794,6.685,6.743,400000.0
2005-07-06 01:45:00,6.804,6.804,6.726,6.761,200000.0
2005-07-06 02:00:00,6.833,6.862,6.71,6.82,2050000.0
2005-07-06 02:15:00,6.779,6.884,6.721,6.779,4200000.0
2005-07-06 02:30:00,6.734,6.891,6.734,6.891,3300000.0
2005-07-06 02:45:00,6.79,6.907,6.719,6.858,5350000.0
2005-07-06 03:00:00,6.829,6.9,6.724,6.803,3400000.0
2005-07-06 03:15:00,6.825,6.933,6.738,6.827,2700000.0
2005-07-06 03:30:00,6.857,6.906,6.708,6.77,1900000.0
2005-07-06 03:45:00,6.818,6.902,6.726,6.841,1750000.0
2005-07-06 04:00:00,6.835,6.835,6.735,6.775,200000.0
2005-07-06 04:30:00,6.843,6.869,6.743,6.838,1100000.0
2005-07-06 04:45:00,6.827,6.907,6.714,6.842,3250000.0
2005-07-06 05:00:00,6.821,6.884,6.729,6.775,2100000.0
2005-07-06 05:15:00,6.817,6.901,6.737,6.829,2450000.0
2005-07-06 05:30:00,6.848,6.883,6.75,6.838,1850000.0
2005-07-06 05:45:00,6.891,6.891,6.774,6.844,900000.0
2005-07-06 06:00:00,6.884,6.955,6.744,6.816,2650000.0
2005-07-06 06:15:00,6.786,6.892,6.744,6.86,4900000.0
2005-07-06 06:30:00,6.84,6.877,6.739,6.86,1300000.0
2005-07-06 06:45:00,6.898,6.898,6.745,6.874,1600000.0
2005-07-06 07:00:00,6.776,6.926,6.733,6.844,5850000.0
2005-07-06 07:15:00,6.81,6.907,6.725,6.852,5550000.0
2005-07-06 07:30:00,6.797,6.935,6.722,6.788,4900000.0
2005-07-06 07:45:00,6.815,6.917,6.736,6.851,5800000.0
2005-07-06 08:00:00,6.852,6.931,6.731,6.769,6550000.0
2005-07-06 08:15:00,6.786,6.909,6.742,6.873,4950000.0
2005-07-06 08:30:00,6.858,6.906,6.754,6.856,6000000.0
2005-07-06 08:45:00,6.852,6.904,6.744,6.851,5750000.0
2005-07-06 09:00:00,6.827,6.931,6.713,6.796,4650000.0
2005-07-06 09:15:00,6.807,6.922,6.744,6.884,3850000.0
2005-07-06 09:30:00,6.765,6.915,6.708,6.804,5700000.0
2005-07-06 09:45:00,6.876,6.899,6.732,6.832,4550000.0
2005-07-06 10:00:00,6.864,6.941,6.699,6.869,5750000.0
2005-07-06 10:15:00,6.893,6.901,6.726,6.797,3850000.0
2005-07-06 10:30:00,6.804,6.913,6.695,6.839,6750000.0
2005-07-06 10:45:00,6.868,6.914,6.715,6.73,4900000.0
2005-07-06 11:00:00,6.746,6.941,6.721,6.888,3800000.0
2005-07-06 11:15:00,6.778,6.901,6.704,6.797,4850000.0
2005-07-06 11:30:00,6.882,6.909,6.73,6.846,5500000.0
2005-07-06 11:45:00,6.773,6.939,6.713,6.829,5900000.0
2005-07-06 12:00:00,6.871,6.919,6.749,6.784,5000000.0
2005-07-06 12:15:00,6.822,6.903,6.737,6.748,3800000.0
2005-07-06 12:30:00,6.754,6.93,6.736,6.766,3550000.0
2005-07-06 12:45:00,6.766,6.923,6.724,6.767,4700000.0
2005-07-06 13:00:00,6.867,6.902,6.725,6.859,3650000.0
2005-07-06 13:15:00,6.81,6.935,6.723,6.815,5000000.0
2005-07-06 13:30:00,6.889,6.911,6.741,6.809,5250000.0
2005-07-06 13:45:00,6.798,6.922,6.725,6.877,3950000.0
2005-07-06 14:00:00,6.845,6.901,6.752,6.809,3550000.0
2005-07-06 14:15:00,6.752,6.902,6.732,6.85,6200000.0
2005-07-06 14:30:00,6.838,6.941,6.74,6.845,6050000.0
2005-07-06 14:45:00,6.863,6.943,6.73,6.912,6550000.0
2005-07-06 15:00:00,6.78,6.958,6.757,6.863,6800000.0
2005-07-06 15:15:00,6.797,6.939,6.766,6.781,5150000.0
2005-07-06 15:30:00,6.878,6.944,6.767,6.9,6050000.0
2005-07-06 15:45:00,6.909,6.951,6.753,6.833,6200000.0
2005-07-06 16:00:00,6.881,6.923,6.746,6.822,6300000.0
2005-07-06 16:15:00,6.915,6.939,6.772,6.799,6550000.0
2005-07-06 16:30:00,6.81,6.949,6.743,6.746,5650000.0
2005-07-06 16:45:00,6.795,6.971,6.762,6.834,6500000.0
2005-07-06 17:00:00,6.925,6.972,6.764,6.88,5900000.0
2005-07-06 17:15:00,6.798,6.931,6.771,6.918,5400000.0
2005-07-06 17:30:00,6.875,6.97,6.767,6.884,6200000.0
2005-07-06 17:45:00,6.822,7.008,6.743,6.921,6450000.0
2005-07-06 18:00:00,6.803,6.955,6.769,6.92,6050000.0
2005-07-06 18:15:00,6.875,6.978,6.784,6.922,4650000.0
2005-07-06 18:30:00,6.901,6.96,6.772,6.845,5500000.0
2005-07-06 18:45:00,6.814,6.974,6.794,6.892,5400000.0
2005-07-06 19:00:00,6.829,6.99,6.745,6.911,7750000.0
2005-07-06 19:15:00,6.882,6.939,6.747,6.834,6600000.0
2005-07-06 19:30:00,6.923,6.923,6.781,6.807,2000000.0
2005-07-06 19:45:00,6.776,6.861,6.767,6.828,500000.0
2005-07-06 20:00:00,6.887,6.887,6.802,6.835,200000.0
2005-07-06 20:15:00,6.885,6.924,6.8,6.902,850000.0
2005-07-06 20:30:00,6.904,6.939,6.773,6.813,1150000.0
2005-07-06 20:45:00,6.886,6.886,6.773,6.813,400000.0
2005-07-06 21:00:00,6.866,6.876,6.765,6.805,600000.0
2005-07-06 21:15:00,6.9,6.902,6.721,6.872,850000.0
2005-07-06 21:30:00,6.877,6.885,6.776,6.829,400000.0
2005-07-06 21:45:00,6.877,6.909,6.771,6.882,1000000.0
2005-07-06 22:00:00,6.885,6.885,6.801,6.834,200000.0
2005-07-06 22:15:00,6.783,6.925,6.777,6.873,1550000.0
2005-07-06 22:30:00,6.795,6.922,6.793,6.861,1200000.0
2005-07-06 22:45:00,6.889,6.89,6.815,6.846,300000.0
2005-07-06 23:00:00,6.885,6.943,6.793,6.862,1000000.0
2005-07-06 23:15:00,6.881,6.943,6.862,6.903,800000.0
2005-07-06 23:30:00,6.895,6.895,6.795,6.834,200000.0
2005-07-06 23:45:00,6.884,6.893,6.784,6.813,450000.0
2005-07-07 00:00:00,6.92,7.07,6.792,6.884,700000.0
2005-07-07 00:30:00,6.884,6.884,6.779,6.816,200000.0
2005-07-07 00:45:00,6.861,6.876,6.765,6.804,500000.0
2005-07-07 01:00:00,6.875,6.875,6.791,6.824,200000.0
2005-07-07 01:45:00,6.88,6.913,6.766,6.798,1000000.0
2005-07-07 02:00:00,6.879,6.946,6.766,6.875,3650000.0
2005-07-07 02:15:00,6.813,6.977,6.796,6.86,3450000.0
2005-07-07 02:30:00,6.831,6.957,6.781,6.83,2800000.0
2005-07-07 02:45:00,6.902,6.958,6.792,6.875,2000000.0
2005-07-07 03:00:00,6.875,6.944,6.807,6.816,1350000.0
2005-07-07 03:15:00,6.92,6.961,6.751,6.805,3150000.0
2005-07-07 03:30:00,6.83,6.929,6.758,6.856,1700000.0
2005-07-07 03:45:00,6.865,6.936,6.786,6.903,2800000.0
2005-07-07 04:00:00,6.895,6.895,6.803,6.839,200000.0
2005-07-07 04:15:00,6.887,6.905,6.786,6.843,1000000.0
2005-07-07 04:30:00,6.89,6.917,6.756,6.892,1350000.0
2005-07-07 04:45:00,6.896,6.971,6.784,6.892,1650000.0
2005-07-07 05:00:00,6.852,6.953,6.798,6.913,1450000.0
2005-07-07 05:15:00,6.883,6.883,6.783,6.823,200000.0
2005-07-07 05:30:00,6.873,6.899,6.773,6.877,700000.0
2005-07-07 05:45:00,6.883,6.9,6.8,6.86,800000.0
2005-07-07 06:00:00,6.873,6.935,6.822,6.933,900000.0
2005-07-07 06:15:00,6.93,6.932,6.791,6.916,750000.0
2005-07-07 06:30:00,6.853,6.927,6.812,6.852,1000000.0
2005-07-07 06:45:00,6.898,6.975,6.798,6.958,1150000.0
2005-07-07 07:00:00,6.894,6.945,6.794,6.822,1500000.0
2005-07-07 07:15:00,6.916,6.981,6.79,6.894,3800000.0
2005-07-07 07:30:00,6.925,6.964,6.792,6.865,3750000.0
2005-07-07 07:45:00,6.838,7.009,6.805,6.912,2950000.0
2005-07-07 08:00:00,6.901,6.98,6.79,6.925,5700000.0
2005-07-07 08:15:00,6.86,6.979,6.789,6.902,5550000.0
2005-07-07 08:30:00,6.917,6.97,6.803,6.919,4950000.0
2005-07-07 08:45:00,6.911,6.994,6.821,6.922,4700000.0
2005-07-07 09:00:00,6.883,6.972,6.797,6.855,5050000.0
2005-07-07 09:15:00,6.866,6.972,6.803,6.913,4050000.0
2005-07-07 09:30:00,6.852,6.99,6.772,6.928,4250000.0
2005-07-07 09:45:00,6.83,6.973,6.795,6.935,5500000.0
2005-07-07 10:00:00,6.934,6.993,6.804,6.936,5250000.0
2005-07-07 10:15:00,6.821,6.973,6.794,6.909,5150000.0
2005-07-07 10:30:00,6.852,7.043,6.817,6.944,7250000.0
2005-07-07 10:45:00,6.924,7.059,6.801,6.816,7800000.0
2005-07-07 11:00:00,6.854,7.01,6.808,7.009,6200000.0
2005-07-07 11:15:00,6.886,7.059,6.842,6.953,6750000.0
2005-07-07 11:30:00,7.02,7.051,6.863,6.984,5950000.0
2005-07-07 11:45:00,6.903,7.033,6.85,6.941,5950000.0
2005-07-07 12:00:00,6.956,7.021,6.818,6.884,5350000.0
2005-07-07 12:15:00,6.912,7.038,6.839,6.841,6450000.0
2005-07-07 12:30:00,6.866,7.038,6.853,6.88,6400000.0
2005-07-07 12:45:00,6.929,7.048,6.872,6.994,6750000.0
2005-07-07 13:00:00,6.991,7.038,6.85,7.01,6650000.0
2005-07-07 13:15:00,6.938,7.03,6.83,6.977,6200000.0
2005-07-07 13:30:00,7.007,7.028,6.851,6.946,5700000.0
2005-07-07 13:45:00,6.91,7.044,6.866,6.997,4600000.0
2005-07-07 14:00:00,6.968,7.012,6.844,6.906,6000000.0
2005-07-07 14:15:00,6.953,7.013,6.809,6.942,4850000.0
2005-07-07 14:30:00,6.919,7.029,6.843,6.978,6950000.0
2005-07-07 14:45:00,6.972,7.065,6.872,7.013,6550000.0
2005-07-07 15:00:00,6.894,7.097,6.84,6.932,6900000.0
2005-07-07 15:15:00,6.875,7.011,6.861,6.941,6100000.0
2005-07-07 15:30:00,6.963,7.038,6.846,6.998,5950000.0
2005-07-07 15:45:00,6.999,7.035,6.842,6.92,6650000.0
2005-07-07 16:00:00,6.979,7.078,6.814,6.883,6850000.0
2005-07-07 16:15:00,6.998,7.028,6.832,6.912,6500000.0
2005-07-07 16:30:00,6.877,7.02,6.822,6.86,6300000.0
2005-07-07 16:45:00,6.862,7.035,6.842,6.92,6450000.0
2005-07-07 17:00:00,7.001,7.053,6.846,6.964,6300000.0
2005-07-07 17:15:00,6.869,7.029,6.852,7.015,5750000.0
2005-07-07 17:30:00,6.883,7.063,6.839,6.971,6300000.0
2005-07-07 17:45:00,6.917,7.009,6.83,6.981,5850000.0
2005-07-07 18:00:00,6.889,7.04,6.842,6.977,5650000.0
2005-07-07 18:15:00,6.863,7.051,6.838,6.995,5600000.0
2005-07-07 18:30:00,6.95,7.006,6.817,6.893,5850000.0
2005-07-07 18:45:00,6.862,7.012,6.827,6.916,5800000.0
2005-07-07 19:00:00,6.904,7.013,6.733,6.855,8700000.0
2005-07-07 19:15:00,6.808,6.972,6.78,6.802,8050000.0
2005-07-07 19:30:00,6.941,6.976,6.816,6.822,2700000.0
2005-07-07 19:45:00,6.929,6.963,6.788,6.829,2700000.0
2005-07-07 20:00:00,6.915,6.915,6.811,6.864,600000.0
2005-07-07 20:15:00,6.904,6.922,6.804,6.908,700000.0
2005-07-07 20:30:00,6.86,6.992,6.807,6.956,1650000.0
2005-07-07 20:45:00,6.876,6.942,6.818,6.874,1650000.0
2005-07-07 21:00:00,6.854,6.95,6.804,6.844,850000.0
2005-07-07 21:15:00,6.914,6.959,6.825,6.86,750000.0
2005-07-07 21:30:00,6.927,6.934,6.805,6.805,750000.0
2005-07-07 21:45:00,6.869,6.949,6.803,6.843,1500000.0
2005-07-07 22:00:00,6.916,6.916,6.832,6.865,200000.0
2005-07-07 22:15:00,6.909,6.937,6.803,6.875,900000.0
2005-07-07 22:30:00,6.858,6.941,6.828,6.847,1050000.0
2005-07-07 22:45:00,6.829,6.925,6.814,6.867,500000.0
2005-07-07 23:00:00,6.903,6.903,6.803,6.843,200000.0
2005-07-07 23:15:00,6.901,6.983,6.812,6.931,1600000.0
2005-07-07 23:30:00,6.88,6.957,6.813,6.872,750000.0
2005-07-07 23:45:00,6.903,6.96,6.797,6.846,800000.0
2005-07-08 00:00:00,6.867,6.94,6.85,6.883,500000.0
2005-07-08 00:15:00,6.876,6.963,6.817,6.956,950000.0
2005-07-08 00:30:00,6.923,6.93,6.85,6.85,450000.0
2005-07-08 00:45:00,6.935,6.935,6.774,6.835,1600000.0
2005-07-08 01:00:00,6.931,6.972,6.799,6.865,1650000.0
2005-07-08 01:15:00,6.91,6.974,6.861,6.933,600000.0
2005-07-08 01:30:00,6.866,6.989,6.825,6.865,800000.0
2005-07-08 01:45:00,6.921,6.949,6.823,6.846,1500000.0
2005-07-08 02:00:00,6.873,6.988,6.801,6.907,5250000.0
2005-07-08 02:15:00,6.85,6.975,6.782,6.883,2700000.0
2005-07-08 02:30:00,6.82,6.992,6.806,6.949,3650000.0
2005-07-08 02:45:00,6.907,6.96,6.807,6.868,4100000.0
2005-07-08 03:00:00,6.904,6.969,6.834,6.918,1850000.0
2005-07-08 03:15:00,6.924,6.958,6.778,6.929,3000000.0
2005-07-08 03:30:00,6.843,6.98,6.839,6.931,1350000.0
2005-07-08 03:45:00,6.938,6.964,6.831,6.964,650000.0
2005-07-08 04:00:00,6.921,6.931,6.789,6.847,1200000.0
2005-07-08 04:15:00,6.917,6.917,6.838,6.873,200000.0
2005-07-08 04:30:00,6.935,6.984,6.818,6.852,1050000.0
2005-07-08 04:45:00,6.949,6.978,6.8,6.909,1000000.0
2005-07-08 05:00:00,6.814,6.988,6.799,6.799,450000.0
2005-07-08 05:15:00,6.885,6.932,6.793,6.863,650000.0
2005-07-08 05:30:00,6.906,7.008,6.789,6.947,1400000.0
2005-07-08 05:45:00,6.783,6.944,6.78,6.89,1550000.0
2005-07-08 06:00:00,6.916,6.955,6.807,6.907,950000.0
2005-07-08 06:15:00,6.915,6.977,6.823,6.931,1150000.0
2005-07-08 06:30:00,6.805,6.918,6.803,6.875,550000.0
2005-07-08 06:45:00,6.908,6.945,6.784,6.853,2850000.0
2005-07-08 07:00:00,6.858,6.964,6.805,6.889,1950000.0
2005-07-08 07:15:00,6.853,6.946,6.801,6.91,1250000.0
2005-07-08 07:30:00,6.914,6.959,6.789,6.874,4600000.0
2005-07-08 07:45:00,6.885,6.952,6.785,6.911,5450000.0
2005-07-08 08:00:00,6.817,6.987,6.8,6.821,6900000.0
2005-07-08 08:15:00,6.827,6.979,6.809,6.923,5950000.0
2005-07-08 08:30:00,6.915,6.981,6.818,6.912,4800000.0
2005-07-08 08:45:00,6.925,7.009,6.785,6.941,4800000.0
2005-07-08 09:00:00,6.886,6.985,6.769,6.862,5100000.0
2005-07-08 09:15:00,6.854,6.973,6.82,6.922,5100000.0
2005-07-08 09:30:00,6.873,6.997,6.795,6.866,4750000.0
2005-07-08 09:45:00,6.977,6.995,6.809,6.964,4350000.0
2005-07-08 10:00:00,6.938,6.997,6.811,6.901,4800000.0
2005-07-08 10:15:00,6.865,7.017,6.794,6.929,7500000.0
2005-07-08 10:30:00,6.883,6.976,6.796,6.915,7300000.0
2005-07-08 10:45:00,6.907,6.97,6.761,6.814,7050000.0
2005-07-08 11:00:00,6.865,6.997,6.801,6.933,3950000.0
2005-07-08 11:15:00,6.815,6.979,6.755,6.912,6250000.0
2005-07-08 11:30:00,6.943,6.964,6.811,6.923,4450000.0
2005-07-08 11:45:00,6.923,6.977,6.808,6.892,4850000.0
2005-07-08 12:00:00,6.949,6.973,6.795,6.847,4050000.0
2005-07-08 12:15:00,6.871,6.965,6.741,6.767,6050000.0
2005-07-08 12:30:00,6.826,6.956,6.77,6.822,4250000.0
2005-07-08 12:45:00,6.806,6.955,6.763,6.886,4650000.0
2005-07-08 13:00:00,6.889,7.016,6.753,6.926,6150000.0
2005-07-08 13:15:00,6.916,6.983,6.787,6.843,4950000.0
2005-07-08 13:30:00,6.937,6.993,6.794,6.859,4500000.0
2005-07-08 13:45:00,6.834,6.958,6.793,6.922,4700000.0
2005-07-08 14:00:00,6.9,6.993,6.798,6.861,4650000.0
2005-07-08 14:15:00,6.835,6.969,6.767,6.883,5250000.0
2005-07-08 14:30:00,6.872,6.945,6.757,6.91,6700000.0
2005-07-08 14:45:00,6.916,7.06,6.813,6.975,6550000.0
2005-07-08 15:00:00,6.866,7.015,6.828,6.952,6200000.0
2005-07-08 15:15:00,6.852,7.014,6.842,6.938,5650000.0
2005-07-08 15:30:00,6.937,7.029,6.836,6.995,6000000.0
2005-07-08 15:45:00,6.997,7.043,6.848,7.017,6200000.0
2005-07-08 16:00:00,6.971,7.049,6.841,6.949,6850000.0
2005-07-08 16:15:00,6.979,7.018,6.805,6.999,6250000.0
2005-07-08 16:30:00,6.896,7.046,6.837,6.936,6200000.0
2005-07-08 16:45:00,6.88,7.049,6.851,6.881,6200000.0
2005-07-08 17:00:00,6.968,7.03,6.834,6.962,5800000.0
2005-07-08 17:15:00,6.864,7.027,6.823,6.979,6650000.0
2005-07-08 17:30:00,6.846,7.061,6.837,6.992,6500000.0
2005-07-08 17:45:00,6.903,7.037,6.842,7.003,5950000.0
2005-07-08 18:00:00,6.911,7.027,6.83,6.968,6350000.0
2005-07-08 18:15:00,6.963,6.999,6.83,6.999,5650000.0
2005-07-08 18:30:00,6.962,7.018,6.814,6.952,5350000.0
2005-07-08 18:45:00,6.829,6.985,6.829,6.924,5100000.0
2005-07-08 19:00:00,6.895,7.048,6.805,6.982,7950000.0
2005-07-08 19:15:00,7.0,7.034,6.834,6.885,7000000.0
2005-07-08 19:30:00,6.991,7.007,6.857,7.007,1450000.0
2005-07-08 20:00:00,6.976,6.983,6.833,6.899,1750000.0
2005-07-08 20:15:00,6.947,6.947,6.833,6.895,600000.0
2005-07-08 20:30:00,6.954,7.003,6.855,6.905,1300000.0
2005-07-08 20:45:00,6.901,7.035,6.872,6.932,1850000.0
2005-07-08 21:00:00,6.977,6.977,6.864,6.946,1050000.0
2005-07-08 21:15:00,6.855,6.942,6.85,6.942,350000.0
2005-07-08 21:30:00,6.966,6.966,6.865,6.905,200000.0
2005-07-08 21:45:00,6.93,7.007,6.857,6.942,1050000.0
2005-07-08 22:15:00,6.965,6.977,6.873,6.972,750000.0
2005-07-08 22:30:00,6.924,6.975,6.883,6.883,300000.0
2005-07-08 22:45:00,6.977,6.977,6.892,6.925,200000.0
2005-07-10 23:00:00,6.973,6.973,6.863,6.903,400000.0
2005-07-10 23:30:00,6.964,7.0,6.955,6.968,300000.0
2005-07-10 23:45:00,6.967,6.967,6.866,6.905,200000.0
2005-07-11 00:00:00,6.99,7.12,6.903,6.935,700000.0
2005-07-11 00:15:00,6.902,6.979,6.864,6.924,550000.0
2005-07-11 00:30:00,6.956,7.014,6.864,6.903,550000.0
2005-07-11 00:45:00,6.944,6.949,6.793,6.831,2100000.0
2005-07-11 01:00:00,6.914,6.914,6.805,6.9,500000.0
2005-07-11 01:15:00,6.929,6.958,6.812,6.915,550000.0
2005-07-11 01:30:00,6.914,6.914,6.831,6.863,200000.0
2005-07-11 01:45:00,6.929,6.929,6.811,6.811,100000.0
2005-07-11 02:00:00,6.963,7.061,6.825,6.979,4000000.0
2005-07-11 02:15:00,6.924,7.031,6.84,6.995,2900000.0
2005-07-11 02:30:00,6.911,6.987,6.882,6.935,550000.0
2005-07-11 02:45:00,6.935,7.01,6.856,6.922,950000.0
2005-07-11 03:00:00,7.021,7.021,6.865,7.007,1450000.0
2005-07-11 03:15:00,7.036,7.07,6.883,6.944,900000.0
2005-07-11 03:30:00,6.926,7.072,6.882,6.961,1950000.0
2005-07-11 03:45:00,7.045,7.052,6.876,6.998,4000000.0
2005-07-11 04:00:00,6.98,6.994,6.886,6.925,550000.0
2005-07-11 04:15:00,6.869,7.007,6.844,6.992,650000.0
2005-07-11 04:30:00,6.984,6.984,6.9,6.933,200000.0
2005-07-11 04:45:00,6.998,7.038,6.885,7.02,950000.0
2005-07-11 05:00:00,6.983,7.046,6.882,6.935,1550000.0
2005-07-11 05:15:00,6.984,7.038,6.885,6.954,400000.0
2005-07-11 05:30:00,7.007,7.046,6.896,7.003,1450000.0
2005-07-11 05:45:00,6.994,7.087,6.85,7.013,4950000.0
2005-07-11 06:00:00,6.993,7.047,6.873,6.953,2350000.0
2005-07-11 06:15:00,6.999,7.047,6.862,6.999,3950000.0
2005-07-11 06:30:00,7.001,7.062,6.847,6.995,2750000.0
2005-07-11 06:45:00,7.017,7.036,6.879,6.956,2850000.0
2005-07-11 07:00:00,6.924,7.084,6.868,6.994,3700000.0
2005-07-11 07:15:00,6.987,7.077,6.899,6.975,900000.0
2005-07-11 07:30:00,6.989,7.069,6.881,6.963,4000000.0
2005-07-11 07:45:00,6.963,7.053,6.899,6.899,3950000.0
2005-07-11 08:00:00,6.994,7.078,6.867,6.912,5800000.0
2005-07-11 08:15:00,6.934,7.048,6.864,6.989,6450000.0
2005-07-11 08:30:00,7.008,7.067,6.891,7.007,5350000.0
2005-07-11 08:45:00,7.002,7.099,6.866,6.985,6050000.0
2005-07-11 09:00:00,6.975,7.047,6.874,6.939,4500000.0
2005-07-11 09:15:00,6.953,7.077,6.883,7.011,5600000.0
2005-07-11 09:30:00,6.943,7.087,6.832,6.98,5350000.0
2005-07-11 09:45:00,7.037,7.051,6.882,6.984,3750000.0
2005-07-11 10:00:00,7.014,7.073,6.878,6.93,5500000.0
2005-07-11 10:15:00,6.913,7.063,6.869,7.003,5500000.0
2005-07-11 10:30:00,6.943,7.073,6.851,6.989,6300000.0
2005-07-11 10:45:00,7.003,7.065,6.856,6.963,5700000.0
2005-07-11 11:00:00,6.933,7.05,6.859,7.014,4300000.0
2005-07-11 11:15:00,6.896,7.059,6.852,6.965,6200000.0
2005-07-11 11:30:00,7.033,7.067,6.899,7.003,4700000.0
2005-07-11 11:45:00,6.917,7.058,6.886,7.037,5450000.0
2005-07-11 12:00:00,6.999,7.062,6.863,6.929,4250000.0
2005-07-11 12:15:00,6.959,7.049,6.866,6.951,5500000.0
2005-07-11 12:30:00,6.911,7.055,6.89,6.945,5200000.0
2005-07-11 12:45:00,6.974,7.089,6.87,7.009,6300000.0
2005-07-11 13:00:00,7.017,7.07,6.856,7.01,6200000.0
2005-07-11 13:15:00,6.961,7.053,6.882,6.987,5050000.0
2005-07-11 13:30:00,7.033,7.056,6.853,6.96,4750000.0
2005-07-11 13:45:00,6.951,7.063,6.888,6.95,4450000.0
2005-07-11 14:00:00,6.974,7.06,6.851,6.929,4100000.0
2005-07-11 14:15:00,6.918,7.076,6.896,7.012,5700000.0
2005-07-11 14:30:00,6.965,7.082,6.889,7.026,6700000.0
2005-07-11 14:45:00,6.996,7.113,6.859,7.027,6550000.0
2005-07-11 15:00:00,6.931,7.089,6.882,6.991,6200000.0
2005-07-11 15:15:00,6.989,7.074,6.905,7.051,5600000.0
2005-07-11 15:30:00,7.01,7.081,6.89,7.044,6100000.0
2005-07-11 15:45:00,7.062,7.099,6.888,6.979,6100000.0
2005-07-11 16:00:00,7.024,7.084,6.893,6.981,6850000.0
2005-07-11 16:15:00,7.064,7.102,6.896,7.021,6650000.0
2005-07-11 16:30:00,6.948,7.076,6.906,6.934,6150000.0
2005-07-11 16:45:00,6.932,7.118,6.922,6.971,6500000.0
2005-07-11 17:00:00,7.091,7.111,6.922,7.03,6300000.0
2005-07-11 17:15:00,6.958,7.103,6.91,7.075,6650000.0
2005-07-11 17:30:00,6.936,7.105,6.913,7.049,6800000.0
2005-07-11 17:45:00,6.982,7.102,6.912,7.069,5800000.0
2005-07-11 18:00:00,6.973,7.101,6.927,7.05,5800000.0
2005-07-11 18:15:00,7.043,7.1,6.94,7.078,5950000.0
2005-07-11 18:30:00,7.042,7.092,6.919,7.001,6400000.0
2005-07-11 18:45:00,6.946,7.122,6.918,7.036,5700000.0
2005-07-11 19:00:00,7.013,7.121,6.913,6.913,5400000.0
2005-07-11 19:15:00,7.006,7.1,6.919,7.077,4900000.0
2005-07-11 19:30:00,7.053,7.093,6.889,6.955,3700000.0
2005-07-11 19:45:00,7.015,7.067,6.921,6.99,1600000.0
2005-07-11 20:00:00,6.962,7.114,6.888,6.987,3650000.0
2005-07-11 20:15:00,7.051,7.101,6.929,6.993,2700000.0
2005-07-11 20:30:00,7.033,7.087,6.934,7.058,1150000.0
2005-07-11 20:45:00,7.05,7.125,6.936,7.039,3950000.0
2005-07-11 21:00:00,7.016,7.106,6.961,6.997,1850000.0
2005-07-11 21:15:00,7.016,7.096,6.938,7.0,2350000.0
2005-07-11 21:30:00,6.945,7.124,6.914,7.011,2250000.0
2005-07-11 21:45:00,6.98,7.1,6.951,6.999,2750000.0
2005-07-11 22:00:00,7.061,7.104,6.942,6.996,2700000.0
2005-07-11 22:15:00,6.985,7.133,6.952,7.036,2100000.0
2005-07-11 22:30:00,7.046,7.085,6.967,7.036,600000.0
2005-07-11 22:45:00,7.057,7.13,6.955,7.07,1250000.0
2005-07-11 23:00:00,7.05,7.133,6.93,6.986,2800000.0
2005-07-11 23:15:00,7.047,7.125,6.949,7.011,1700000.0
2005-07-11 23:30:00,7.065,7.105,6.955,7.105,1650000.0
2005-07-11 23:45:00,7.048,7.055,6.935,7.011,800000.0
2005-07-12 00:00:00,7.08,7.17,6.936,6.993,2200000.0
2005-07-12 00:15:00,7.045,7.121,6.939,7.076,950000.0
2005-07-12 00:30:00,7.064,7.088,6.951,7.062,1000000.0
2005-07-12 00:45:00,7.085,7.085,6.918,6.99,1550000.0
2005-07-12 01:00:00,7.043,7.085,6.923,6.963,1950000.0
2005-07-12 01:15:00,7.036,7.095,6.94,7.095,1450000.0
2005-07-12 01:30:00,6.958,7.099,6.949,6.967,2150000.0
2005-07-12 01:45:00,7.054,7.092,6.929,6.994,2100000.0
2005-07-12 02:00:00,7.05,7.135,6.899,7.035,4700000.0
2005-07-12 02:15:00,6.972,7.119,6.894,7.036,8350000.0
2005-07-12 02:30:00,6.938,7.128,6.906,7.073,8200000.0
2005-07-12 02:45:00,6.983,7.132,6.915,7.038,6650000.0
2005-07-12 03:00:00,7.019,7.12,6.911,7.043,5700000.0
2005-07-12 03:15:00,7.087,7.128,6.941,6.989,3900000.0
2005-07-12 03:30:00,7.081,7.165,6.916,7.068,5000000.0
2005-07-12 03:45:00,7.029,7.15,6.934,7.101,7600000.0
2005-07-12 04:00:00,7.061,7.116,6.951,7.015,3650000.0
2005-07-12 04:15:00,7.073,7.147,6.959,6.998,2050000.0
2005-07-12 04:30:00,7.022,7.149,6.957,7.033,1850000.0
2005-07-12 04:45:00,7.088,7.109,6.965,7.104,1350000.0
2005-07-12 05:00:00,7.0,7.13,6.973,7.012,1650000.0
2005-07-12 05:15:00,7.005,7.134,6.963,7.069,1650000.0
2005-07-12 05:30:00,7.078,7.157,6.977,7.094,3750000.0
2005-07-12 05:45:00,7.072,7.187,6.967,7.098,4500000.0
2005-07-12 06:00:00,7.035,7.186,6.961,7.036,4200000.0
2005-07-12 06:15:00,7.1,7.172,6.961,7.091,5800000.0
2005-07-12 06:30:00,7.088,7.132,6.945,7.041,3450000.0
2005-07-12 06:45:00,7.023,7.129,6.965,7.005,1850000.0
2005-07-12 07:00:00,7.078,7.132,6.97,7.069,2400000.0
2005-07-12 07:15:00,7.034,7.135,6.92,6.98,2700000.0
2005-07-12 07:30:00,7.066,7.146,6.954,7.023,2950000.0
2005-07-12 07:45:00,6.997,7.124,6.961,6.996,4100000.0
2005-07-12 08:00:00,7.122,7.123,6.954,7.062,6750000.0
2005-07-12 08:15:00,6.973,7.128,6.948,7.068,3850000.0
2005-07-12 08:30:00,7.069,7.124,6.949,7.079,4250000.0
2005-07-12 08:45:00,7.09,7.148,6.946,7.087,6550000.0
2005-07-12 09:00:00,7.068,7.143,6.938,7.027,6050000.0
2005-07-12 09:15:00,7.042,7.163,6.952,7.079,4700000.0
2005-07-12 09:30:00,7.051,7.156,6.956,7.113,4050000.0
2005-07-12 09:45:00,7.112,7.13,6.954,7.096,3800000.0
2005-07-12 10:00:00,7.064,7.134,6.92,6.982,5200000.0
2005-07-12 10:15:00,7.13,7.139,6.938,7.102,6500000.0
2005-07-12 10:30:00,7.038,7.156,6.97,7.028,4350000.0
2005-07-12 10:45:00,7.07,7.171,6.925,6.946,7400000.0
2005-07-12 11:00:00,7.04,7.14,6.987,7.102,4700000.0
2005-07-12 11:15:00,6.981,7.146,6.967,7.016,5650000.0
2005-07-12 11:30:00,7.103,7.118,6.961,7.086,3700000.0
2005-07-12 11:45:00,7.013,7.134,6.943,7.033,5000000.0
2005-07-12 12:00:00,7.103,7.125,6.952,7.001,4400000.0
2005-07-12 12:15:00,7.033,7.136,6.95,6.971,5500000.0
2005-07-12 12:30:00,6.99,7.158,6.963,6.999,5650000.0
2005-07-12 12:45:00,7.035,7.179,6.963,7.082,6750000.0
2005-07-12 13:00:00,7.07,7.107,6.944,7.099,4300000.0
2005-07-12 13:15:00,7.02,7.139,6.933,7.072,5000000.0
2005-07-12 13:30:00,7.083,7.117,6.93,7.019,5250000.0
2005-07-12 13:45:00,6.999,7.111,6.946,6.952,4900000.0
2005-07-12 14:00:00,7.059,7.124,6.959,7.109,4500000.0
2005-07-12 14:15:00,6.961,7.129,6.954,7.045,4900000.0
2005-07-12 14:30:00,7.014,7.133,6.906,7.057,6750000.0
2005-07-12 14:45:00,7.043,7.13,6.906,7.067,5800000.0
2005-07-12 15:00:00,6.963,7.111,6.899,7.045,6350000.0
2005-07-12 15:15:00,6.954,7.111,6.946,7.072,5850000.0
2005-07-12 15:30:00,7.074,7.118,6.905,7.059,5450000.0
2005-07-12 15:45:00,7.063,7.134,6.911,7.002,6650000.0
2005-07-12 16:00:00,7.065,7.15,6.919,6.993,6600000.0
2005-07-12 16:15:00,7.078,7.129,6.939,7.083,6550000.0
2005-07-12 16:30:00,7.025,7.168,6.978,6.981,6400000.0
2005-07-12 16:45:00,6.982,7.144,6.959,7.023,5650000.0
2005-07-12 17:00:00,7.103,7.142,6.945,7.069,6550000.0
2005-07-12 17:15:00,6.992,7.112,6.949,7.105,5250000.0
2005-07-12 17:30:00,6.977,7.159,6.932,7.053,6300000.0
2005-07-12 17:45:00,7.012,7.131,6.925,7.083,6500000.0
2005-07-12 18:00:00,6.981,7.114,6.89,7.066,5650000.0
2005-07-12 18:15:00,7.021,7.111,6.897,7.058,6400000.0
2005-07-12 18:30:00,7.014,7.069,6.909,6.972,4750000.0
2005-07-12 18:45:00,6.929,7.048,6.886,6.993,4800000.0
2005-07-12 19:00:00,6.97,7.061,6.886,7.013,5350000.0
2005-07-12 19:15:00,6.976,7.066,6.899,6.994,6200000.0
2005-07-12 19:30:00,7.027,7.083,6.884,7.022,2750000.0
2005-07-12 20:00:00,7.022,7.034,6.902,7.034,600000.0
2005-07-12 20:15:00,7.038,7.106,6.889,6.991,1850000.0
2005-07-12 20:30:00,7.033,7.088,6.938,7.014,1900000.0
2005-07-12 20:45:00,7.007,7.007,6.906,6.945,200000.0
2005-07-12 21:00:00,7.021,7.035,6.931,7.023,1350000.0
2005-07-12 21:15:00,7.016,7.07,6.906,6.945,1450000.0
2005-07-12 21:30:00,7.013,7.058,6.916,6.946,1300000.0
2005-07-12 21:45:00,7.0,7.034,6.926,6.965,750000.0
2005-07-12 22:15:00,7.022,7.037,6.876,7.037,1300000.0
2005-07-12 22:30:00,7.027,7.027,6.934,6.99,700000.0
2005-07-12 22:45:00,7.008,7.096,6.891,6.949,1750000.0
2005-07-12 23:00:00,6.969,7.081,6.91,6.996,450000.0
2005-07-12 23:15:00,7.0,7.096,6.971,6.981,650000.0
2005-07-12 23:30:00,7.048,7.048,6.943,6.975,300000.0
2005-07-12 23:45:00,7.033,7.033,6.949,6.983,200000.0
2005-07-13 00:00:00,7.06,7.11,6.924,7.008,2150000.0
2005-07-13 00:15:00,6.997,7.042,6.953,6.981,350000.0
2005-07-13 00:45:00,7.033,7.057,6.924,7.045,750000.0
2005-07-13 01:00:00,7.002,7.025,6.903,6.973,600000.0
2005-07-13 01:15:00,6.948,7.026,6.938,6.938,550000.0
2005-07-13 01:30:00,6.98,7.075,6.948,6.995,1450000.0
2005-07-13 01:45:00,7.035,7.055,6.907,6.964,1450000.0
2005-07-13 02:00:00,7.025,7.104,6.907,7.02,2800000.0
2005-07-13 02:15:00,7.025,7.119,6.901,6.979,7200000.0
2005-07-13 02:30:00,7.027,7.06,6.92,6.969,2100000.0
2005-07-13 02:45:00,6.97,7.086,6.906,7.032,3600000.0
2005-07-13 03:00:00,7.057,7.089,6.938,6.952,1950000.0
2005-07-13 03:15:00,6.981,7.071,6.907,7.003,3500000.0
2005-07-13 03:30:00,7.035,7.078,6.88,6.915,3150000.0
2005-07-13 03:45:00,6.985,7.028,6.92,6.975,500000.0
2005-07-13 04:00:00,6.978,7.072,6.894,6.943,2750000.0
2005-07-13 04:15:00,7.036,7.085,6.916,6.963,950000.0
2005-07-13 04:30:00,7.017,7.053,6.897,7.018,2550000.0
2005-07-13 04:45:00,7.043,7.09,6.903,7.022,1700000.0
2005-07-13 05:00:00,6.968,7.073,6.918,7.008,1250000.0
2005-07-13 05:15:00,7.016,7.053,6.925,6.925,350000.0
2005-07-13 05:30:00,7.029,7.044,6.913,6.973,1350000.0
2005-07-13 05:45:00,7.007,7.066,6.932,7.029,1000000.0
2005-07-13 06:00:00,6.988,7.1,6.906,6.959,1450000.0
2005-07-13 06:15:00,6.962,7.082,6.899,6.962,3350000.0
2005-07-13 06:30:00,7.022,7.076,6.913,6.983,2350000.0
2005-07-13 06:45:00,7.049,7.067,6.904,6.943,1450000.0
2005-07-13 07:00:00,7.015,7.057,6.903,6.93,2600000.0
2005-07-13 07:15:00,6.973,7.064,6.915,6.942,3350000.0
2005-07-13 07:30:00,7.022,7.067,6.894,6.944,4800000.0
2005-07-13 07:45:00,6.936,7.071,6.899,6.931,4700000.0
2005-07-13 08:00:00,6.929,7.057,6.884,7.003,4700000.0
2005-07-13 08:15:00,6.92,7.071,6.897,7.011,5450000.0
2005-07-13 08:30:00,7.014,7.069,6.897,7.021,5950000.0
2005-07-13 08:45:00,7.034,7.081,6.882,7.013,6050000.0
2005-07-13 09:00:00,6.992,7.085,6.887,6.951,5800000.0
2005-07-13 09:15:00,6.963,7.069,6.892,7.032,4800000.0
2005-07-13 09:30:00,6.923,7.064,6.85,6.913,4800000.0
2005-07-13 09:45:00,6.948,7.056,6.875,6.997,5350000.0
2005-07-13 10:00:00,7.003,7.075,6.866,6.932,5300000.0
2005-07-13 10:15:00,7.031,7.067,6.862,6.952,6100000.0
2005-07-13 10:30:00,6.964,7.062,6.87,7.01,7650000.0
2005-07-13 10:45:00,7.004,7.072,6.884,6.971,5300000.0
2005-07-13 11:00:00,6.968,7.081,6.873,7.033,6050000.0
2005-07-13 11:15:00,6.921,7.072,6.882,7.051,4500000.0
2005-07-13 11:30:00,7.031,7.068,6.888,7.005,5350000.0
2005-07-13 11:45:00,6.933,7.067,6.875,6.968,5150000.0
2005-07-13 12:00:00,7.01,7.074,6.865,6.989,4300000.0
2005-07-13 12:15:00,6.962,7.036,6.882,6.89,5200000.0
2005-07-13 12:30:00,7.001,7.06,6.886,6.933,5400000.0
2005-07-13 12:45:00,6.963,7.066,6.903,7.009,4800000.0
2005-07-13 13:00:00,7.015,7.048,6.868,7.021,4800000.0
2005-07-13 13:15:00,6.95,7.049,6.878,6.952,5100000.0
2005-07-13 13:30:00,7.036,7.056,6.893,7.01,4700000.0
2005-07-13 13:45:00,6.939,7.054,6.878,6.944,3800000.0
2005-07-13 14:00:00,6.985,7.048,6.896,6.927,3950000.0
2005-07-13 14:15:00,6.901,7.062,6.889,6.997,5000000.0
2005-07-13 14:30:00,6.959,7.111,6.864,6.987,6950000.0
2005-07-13 14:45:00,7.011,7.103,6.899,7.046,5300000.0
2005-07-13 15:00:00,6.928,7.077,6.899,7.048,6650000.0
2005-07-13 15:15:00,6.92,7.061,6.885,6.984,5950000.0
2005-07-13 15:30:00,6.986,7.075,6.89,7.029,5900000.0
2005-07-13 15:45:00,7.03,7.078,6.885,6.975,6300000.0
2005-07-13 16:00:00,7.016,7.077,6.883,6.974,6950000.0
2005-07-13 16:15:00,7.041,7.085,6.91,6.98,6700000.0
2005-07-13 16:30:00,6.952,7.124,6.92,6.925,5850000.0
2005-07-13 16:45:00,6.946,7.124,6.921,6.988,6700000.0
2005-07-13 17:00:00,7.033,7.121,6.863,7.016,5900000.0
2005-07-13 17:15:00,6.918,7.074,6.873,7.04,6050000.0
2005-07-13 17:30:00,6.937,7.092,6.871,7.006,6400000.0
2005-07-13 17:45:00,6.916,7.058,6.877,7.032,5400000.0
2005-07-13 18:00:00,6.927,7.063,6.892,7.006,6050000.0
2005-07-13 18:15:00,7.027,7.081,6.887,7.016,4900000.0
2005-07-13 18:30:00,6.991,7.073,6.908,6.981,3450000.0
2005-07-13 18:45:00,6.941,7.097,6.87,6.997,4800000.0
2005-07-13 19:00:00,6.97,7.045,6.882,7.015,5300000.0
2005-07-13 19:15:00,7.046,7.086,6.879,6.932,4950000.0
2005-07-13 19:30:00,7.035,7.07,6.891,6.984,3200000.0
2005-07-13 20:00:00,7.028,7.049,6.873,7.002,2700000.0
2005-07-13 20:15:00,6.918,7.039,6.881,6.921,1450000.0
2005-07-13 20:30:00,6.983,7.039,6.883,7.018,850000.0
2005-07-13 20:45:00,6.984,6.984,6.873,6.913,400000.0
2005-07-13 21:00:00,6.903,6.985,6.901,6.973,250000.0
2005-07-13 21:30:00,6.993,6.993,6.876,6.935,600000.0
2005-07-13 22:15:00,6.977,7.006,6.875,6.974,850000.0
2005-07-13 22:30:00,6.919,7.059,6.912,7.025,950000.0
2005-07-13 22:45:00,7.014,7.022,6.885,6.946,850000.0
2005-07-13 23:00:00,6.973,7.001,6.874,6.943,1200000.0
2005-07-13 23:15:00,7.004,7.004,6.921,6.953,200000.0
2005-07-13 23:45:00,6.994,7.013,6.894,6.952,1500000.0
2005-07-14 00:00:00,7.02,7.11,6.895,6.987,1200000.0
2005-07-14 00:15:00,6.963,6.963,6.961,6.961,100000.0
2005-07-14 00:30:00,6.963,6.987,6.893,6.893,400000.0
2005-07-14 00:45:00,6.975,7.023,6.876,6.943,1100000.0
2005-07-14 01:00:00,6.986,6.987,6.856,6.898,1150000.0
2005-07-14 01:15:00,6.878,7.064,6.878,6.961,1450000.0
2005-07-14 01:30:00,6.964,6.997,6.833,6.885,2400000.0
2005-07-14 01:45:00,6.944,7.02,6.819,6.876,3450000.0
2005-07-14 02:00:00,6.968,7.003,6.837,6.941,5100000.0
2005-07-14 02:15:00,6.891,7.029,6.797,6.974,7450000.0
2005-07-14 02:30:00,6.85,7.017,6.826,6.958,3200000.0
2005-07-14 02:45:00,6.936,6.987,6.801,6.927,4100000.0
2005-07-14 03:00:00,6.92,6.964,6.813,6.942,4550000.0
2005-07-14 03:15:00,6.916,6.99,6.805,6.922,3600000.0
2005-07-14 03:30:00,6.882,6.994,6.818,6.848,2400000.0
2005-07-14 03:45:00,6.901,6.989,6.803,6.859,2500000.0
2005-07-14 04:00:00,6.894,6.996,6.831,6.935,2700000.0
2005-07-14 04:15:00,6.851,6.961,6.821,6.879,1950000.0
2005-07-14 04:30:00,6.955,6.975,6.754,6.866,3400000.0
2005-07-14 04:45:00,6.904,6.986,6.845,6.845,2400000.0
2005-07-14 05:00:00,6.936,6.971,6.841,6.861,650000.0
2005-07-14 05:15:00,6.935,7.041,6.813,6.917,2400000.0
2005-07-14 05:30:00,6.882,7.03,6.834,6.888,1950000.0
2005-07-14 05:45:00,6.93,6.973,6.821,6.973,2750000.0
2005-07-14 06:00:00,6.917,6.975,6.811,6.868,2500000.0
2005-07-14 06:15:00,6.919,6.952,6.832,6.92,1600000.0
2005-07-14 06:30:00,6.905,7.009,6.824,6.931,2550000.0
2005-07-14 06:45:00,6.894,7.025,6.799,6.949,5550000.0
2005-07-14 07:00:00,6.908,7.004,6.825,6.825,3700000.0
2005-07-14 07:15:00,6.953,7.046,6.794,6.993,6150000.0
2005-07-14 07:30:00,6.981,6.999,6.843,6.957,4100000.0
2005-07-14 07:45:00,6.871,6.984,6.832,6.938,4500000.0
2005-07-14 08:00:00,6.952,7.015,6.815,6.948,4950000.0
2005-07-14 08:15:00,6.948,7.044,6.828,6.933,5900000.0
2005-07-14 08:30:00,6.949,6.987,6.826,6.939,5100000.0
2005-07-14 08:45:00,6.946,7.049,6.836,6.952,6100000.0
2005-07-14 09:00:00,6.931,7.011,6.799,6.897,6050000.0
2005-07-14 09:15:00,6.907,6.999,6.844,6.972,4900000.0
2005-07-14 09:30:00,6.876,6.999,6.813,6.91,6050000.0
2005-07-14 09:45:00,6.899,7.014,6.813,6.95,5950000.0
2005-07-14 10:00:00,6.96,7.035,6.824,6.909,6400000.0
2005-07-14 10:15:00,6.987,7.026,6.847,6.922,5400000.0
2005-07-14 10:30:00,6.915,7.035,6.78,6.976,6650000.0
2005-07-14 10:45:00,6.942,6.999,6.801,6.826,6650000.0
2005-07-14 11:00:00,6.9,7.014,6.819,6.963,6050000.0
2005-07-14 11:15:00,6.881,7.05,6.821,6.882,4850000.0
2005-07-14 11:30:00,6.979,7.041,6.814,6.972,4400000.0
2005-07-14 11:45:00,6.941,7.015,6.829,6.875,3950000.0
2005-07-14 12:00:00,6.946,7.038,6.825,6.857,5300000.0
2005-07-14 12:15:00,6.892,6.99,6.812,6.848,6050000.0
2005-07-14 12:30:00,6.844,7.009,6.824,6.851,4150000.0
2005-07-14 12:45:00,6.865,6.998,6.824,6.854,3700000.0
2005-07-14 13:00:00,6.951,6.992,6.811,6.968,5250000.0
2005-07-14 13:15:00,6.962,7.006,6.805,6.913,1650000.0
2005-07-14 13:30:00,7.003,7.009,6.84,6.901,2050000.0
2005-07-14 13:45:00,6.897,6.99,6.839,6.882,2550000.0
2005-07-14 14:00:00,6.907,6.976,6.81,6.867,3000000.0
2005-07-14 14:15:00,6.873,7.001,6.803,6.923,4450000.0
2005-07-14 14:30:00,6.902,7.009,6.805,6.934,6800000.0
2005-07-14 14:45:00,6.914,7.024,6.823,6.978,6550000.0
2005-07-14 15:00:00,6.889,7.04,6.838,6.997,6800000.0
2005-07-14 15:15:00,6.873,7.03,6.865,6.97,6250000.0
2005-07-14 15:30:00,6.966,7.037,6.838,6.998,5850000.0
2005-07-14 15:45:00,7.0,7.057,6.867,6.923,5600000.0
2005-07-14 16:00:00,6.986,7.062,6.869,6.941,6850000.0
2005-07-14 16:15:00,7.028,7.09,6.894,6.976,5350000.0
2005-07-14 16:30:00,6.917,7.052,6.87,6.894,6100000.0
2005-07-14 16:45:00,6.897,7.083,6.866,6.935,6050000.0
2005-07-14 17:00:00,7.046,7.062,6.874,7.027,6450000.0
2005-07-14 17:15:00,6.935,7.106,6.912,7.049,6450000.0
2005-07-14 17:30:00,6.912,7.106,6.908,6.99,6550000.0
2005-07-14 17:45:00,6.949,7.055,6.866,6.993,6250000.0
2005-07-14 18:00:00,6.91,7.023,6.84,6.927,6250000.0
2005-07-14 18:15:00,6.863,6.993,6.793,6.933,6850000.0
2005-07-14 18:30:00,6.894,6.977,6.78,6.871,6450000.0
2005-07-14 18:45:00,6.827,6.965,6.779,6.917,5700000.0
2005-07-14 19:00:00,6.897,6.993,6.82,6.94,5600000.0
2005-07-14 19:15:00,6.88,6.987,6.827,6.914,5650000.0
2005-07-14 19:30:00,6.934,6.987,6.795,6.884,2000000.0
2005-07-14 19:45:00,6.862,6.924,6.819,6.865,700000.0
2005-07-14 20:00:00,6.942,6.984,6.815,6.853,950000.0
2005-07-14 20:15:00,6.927,6.935,6.842,6.884,700000.0
2005-07-14 20:30:00,6.926,6.926,6.826,6.865,200000.0
2005-07-14 20:45:00,6.913,6.926,6.813,6.874,400000.0
2005-07-14 21:00:00,6.915,6.924,6.815,6.853,600000.0
2005-07-14 21:15:00,6.905,6.984,6.828,6.842,1250000.0
2005-07-14 21:30:00,6.913,6.948,6.813,6.84,700000.0
2005-07-14 21:45:00,6.924,7.009,6.815,6.9,2150000.0
2005-07-14 22:00:00,6.956,6.968,6.815,6.854,1050000.0
2005-07-14 22:15:00,6.903,6.903,6.803,6.843,200000.0
2005-07-14 22:30:00,6.819,6.909,6.804,6.872,450000.0
2005-07-14 22:45:00,6.944,7.004,6.825,6.882,2100000.0
2005-07-14 23:00:00,6.865,7.026,6.794,6.853,1650000.0
2005-07-14 23:15:00,6.85,6.973,6.85,6.913,1500000.0
2005-07-14 23:30:00,6.916,6.938,6.815,6.885,600000.0
2005-07-14 23:45:00,6.926,6.926,6.814,6.853,400000.0
2005-07-15 00:00:00,6.97,7.04,6.837,6.928,800000.0
2005-07-15 00:15:00,6.919,6.978,6.822,6.902,650000.0
2005-07-15 00:30:00,6.934,6.938,6.805,6.884,1250000.0
2005-07-15 00:45:00,6.935,6.956,6.816,6.863,850000.0
2005-07-15 01:00:00,6.93,6.948,6.833,6.919,900000.0
2005-07-15 01:15:00,6.849,6.93,6.849,6.913,350000.0
2005-07-15 01:30:00,6.882,6.979,6.833,6.873,1700000.0
2005-07-15 01:45:00,6.978,7.006,6.844,6.889,2250000.0
2005-07-15 02:00:00,6.989,7.077,6.802,6.979,4300000.0
2005-07-15 02:15:00,6.916,7.061,6.796,6.883,9350000.0
2005-07-15 02:30:00,6.867,7.001,6.797,6.855,5200000.0
2005-07-15 02:45:00,6.915,6.971,6.78,6.812,3350000.0
2005-07-15 03:00:00,6.961,6.961,6.826,6.884,2550000.0
2005-07-15 03:15:00,6.847,6.847,6.841,6.841,100000.0
2005-07-15 03:30:00,6.871,6.963,6.82,6.862,1900000.0
2005-07-15 03:45:00,6.897,6.971,6.822,6.931,3550000.0
2005-07-15 04:00:00,6.924,6.967,6.806,6.845,1800000.0
2005-07-15 04:15:00,6.915,6.977,6.805,6.971,1300000.0
2005-07-15 04:30:00,6.932,6.961,6.804,6.903,2050000.0
2005-07-15 04:45:00,6.959,6.968,6.807,6.874,1350000.0
2005-07-15 05:00:00,6.857,7.007,6.772,6.946,2900000.0
2005-07-15 05:15:00,6.846,6.943,6.818,6.829,1050000.0
2005-07-15 05:30:00,6.907,6.966,6.797,6.918,2400000.0
2005-07-15 05:45:00,6.872,6.953,6.813,6.927,2350000.0
2005-07-15 06:00:00,6.912,7.005,6.803,6.864,3650000.0
2005-07-15 06:15:00,6.875,6.98,6.806,6.927,5150000.0
2005-07-15 06:30:00,6.923,6.97,6.801,6.939,1900000.0
2005-07-15 06:45:00,6.947,7.042,6.819,6.865,2550000.0
2005-07-15 07:00:00,6.934,6.978,6.825,6.874,1300000.0
2005-07-15 07:15:00,6.975,6.987,6.843,6.927,950000.0
2005-07-15 07:30:00,6.926,7.007,6.808,6.906,4200000.0
2005-07-15 07:45:00,6.834,6.992,6.823,6.879,2300000.0
2005-07-15 08:00:00,6.875,7.021,6.829,6.931,4300000.0
2005-07-15 08:15:00,6.865,6.988,6.817,6.924,5150000.0
2005-07-15 08:30:00,6.956,6.99,6.814,6.949,3700000.0
2005-07-15 08:45:00,7.001,7.009,6.833,6.938,4150000.0
2005-07-15 09:00:00,6.937,7.005,6.849,6.853,1900000.0
2005-07-15 09:15:00,6.905,6.969,6.846,6.968,900000.0
2005-07-15 09:30:00,6.866,7.002,6.822,6.964,1400000.0
2005-07-15 09:45:00,6.839,7.013,6.825,6.952,2400000.0
2005-07-15 10:00:00,6.954,7.054,6.834,6.985,6250000.0
2005-07-15 10:15:00,6.993,7.005,6.832,6.882,5000000.0
2005-07-15 10:30:00,6.901,7.006,6.813,6.961,6400000.0
2005-07-15 10:45:00,6.938,7.001,6.82,6.828,7300000.0
2005-07-15 11:00:00,6.92,7.014,6.823,6.958,6100000.0
2005-07-15 11:15:00,6.896,7.006,6.787,6.92,5350000.0
2005-07-15 11:30:00,6.963,7.01,6.824,6.942,4750000.0
2005-07-15 11:45:00,6.873,6.995,6.83,6.897,5850000.0
2005-07-15 12:00:00,6.925,6.998,6.805,6.876,5800000.0
2005-07-15 12:15:00,6.901,6.991,6.81,6.911,5150000.0
2005-07-15 12:30:00,6.851,6.992,6.816,6.866,4650000.0
2005-07-15 12:45:00,6.869,7.025,6.799,6.934,5400000.0
2005-07-15 13:00:00,6.94,6.982,6.807,6.956,4350000.0
2005-07-15 13:15:00,6.889,6.99,6.827,6.886,3750000.0
2005-07-15 13:30:00,6.966,6.991,6.83,6.897,4100000.0
2005-07-15 13:45:00,6.892,6.999,6.829,6.876,4250000.0
2005-07-15 14:00:00,6.918,6.981,6.821,6.879,4900000.0
2005-07-15 14:15:00,6.817,6.998,6.8,6.916,5250000.0
2005-07-15 14:30:00,6.871,6.985,6.761,6.909,6900000.0
2005-07-15 14:45:00,6.886,6.993,6.78,6.973,6550000.0
2005-07-15 15:00:00,6.83,7.0,6.807,6.896,5250000.0
2005-07-15 15:15:00,6.802,6.964,6.8,6.956,6250000.0
2005-07-15 15:30:00,6.904,6.965,6.785,6.921,6500000.0
2005-07-15 15:45:00,6.942,6.972,6.769,6.868,6150000.0
2005-07-15 16:00:00,6.915,7.02,6.794,6.904,5750000.0
2005-07-15 16:15:00,6.894,7.042,6.807,6.915,6700000.0
2005-07-15 16:30:00,6.867,7.011,6.817,6.85,5850000.0
2005-07-15 16:45:00,6.846,7.036,6.843,6.91,6650000.0
2005-07-15 17:00:00,7.002,7.018,6.836,6.977,5450000.0
2005-07-15 17:15:00,6.876,7.038,6.831,6.986,5600000.0
2005-07-15 17:30:00,6.853,7.015,6.815,6.935,6500000.0
2005-07-15 17:45:00,6.874,7.012,6.811,6.949,6200000.0
2005-07-15 18:00:00,6.87,6.99,6.799,6.942,6700000.0
2005-07-15 18:15:00,6.844,6.989,6.813,6.955,6350000.0
2005-07-15 18:30:00,6.939,6.989,6.778,6.883,6550000.0
2005-07-15 18:45:00,6.851,6.993,6.799,6.886,5550000.0
2005-07-15 19:00:00,6.862,7.005,6.8,6.922,4550000.0
2005-07-15 19:15:00,6.953,6.968,6.79,6.844,5150000.0
2005-07-15 19:45:00,6.805,6.9,6.799,6.842,400000.0
2005-07-15 20:15:00,6.829,6.966,6.829,6.873,1100000.0
2005-07-15 20:30:00,6.917,6.919,6.789,6.919,600000.0
2005-07-15 20:45:00,6.903,6.948,6.811,6.841,1000000.0
2005-07-15 21:00:00,6.87,6.928,6.815,6.847,850000.0
2005-07-15 21:15:00,6.937,6.938,6.827,6.876,950000.0
2005-07-15 21:30:00,6.828,6.955,6.818,6.881,750000.0
2005-07-15 21:45:00,6.981,6.981,6.825,6.926,700000.0
2005-07-15 22:00:00,6.937,6.976,6.835,6.88,1050000.0
2005-07-15 22:15:00,6.914,6.964,6.814,6.916,1700000.0
2005-07-15 22:45:00,6.914,6.926,6.814,6.913,500000.0
2005-07-17 23:00:00,6.914,6.914,6.815,6.903,300000.0
2005-07-17 23:15:00,6.911,6.964,6.88,6.901,600000.0
2005-07-17 23:30:00,6.927,6.944,6.824,6.863,1000000.0
2005-07-17 23:45:00,6.837,6.963,6.806,6.84,1200000.0
2005-07-18 00:00:00,6.96,7.04,6.815,6.873,600000.0
2005-07-18 00:15:00,6.85,6.927,6.85,6.925,150000.0
2005-07-18 00:30:00,6.924,6.94,6.815,6.865,950000.0
2005-07-18 00:45:00,6.955,6.955,6.889,6.902,300000.0
2005-07-18 01:00:00,6.925,6.993,6.833,6.873,850000.0
2005-07-18 01:15:00,6.982,6.99,6.828,6.99,1250000.0
2005-07-18 01:30:00,6.877,6.954,6.842,6.903,700000.0
2005-07-18 01:45:00,6.943,6.943,6.816,6.855,500000.0
2005-07-18 02:00:00,6.838,6.961,6.809,6.925,950000.0
2005-07-18 02:15:00,6.885,6.987,6.824,6.913,1950000.0
2005-07-18 02:30:00,6.861,6.993,6.789,6.939,2950000.0
2005-07-18 02:45:00,6.952,6.986,6.815,6.865,2300000.0
2005-07-18 03:00:00,6.964,6.975,6.832,6.832,1100000.0
2005-07-18 03:15:00,6.888,6.993,6.836,6.944,1250000.0
2005-07-18 03:30:00,6.866,7.026,6.847,6.894,1700000.0
2005-07-18 03:45:00,6.978,6.978,6.837,6.875,550000.0
2005-07-18 04:00:00,6.947,6.947,6.834,6.928,650000.0
2005-07-18 04:15:00,6.967,7.003,6.848,6.988,950000.0
2005-07-18 04:30:00,6.842,6.992,6.808,6.94,1100000.0
2005-07-18 04:45:00,6.894,6.972,6.838,6.919,1100000.0
2005-07-18 05:00:00,6.859,6.999,6.858,6.887,400000.0
2005-07-18 05:15:00,6.965,7.031,6.841,6.885,1600000.0
2005-07-18 05:30:00,6.962,7.003,6.839,6.849,2050000.0
2005-07-18 05:45:00,6.907,6.984,6.83,6.883,2100000.0
2005-07-18 06:00:00,6.974,6.992,6.854,6.957,1100000.0
2005-07-18 06:15:00,6.973,7.015,6.838,6.838,1000000.0
2005-07-18 06:30:00,6.935,7.005,6.834,6.973,1200000.0
2005-07-18 06:45:00,6.974,7.046,6.85,6.961,1600000.0
2005-07-18 07:00:00,6.956,6.996,6.844,6.844,1150000.0
2005-07-18 07:15:00,6.93,7.024,6.818,6.95,4300000.0
2005-07-18 07:30:00,6.958,7.052,6.847,6.953,3250000.0
2005-07-18 07:45:00,6.897,7.01,6.852,6.985,4000000.0
2005-07-18 08:00:00,6.889,7.057,6.847,6.94,5450000.0
2005-07-18 08:15:00,6.992,7.006,6.855,6.969,5150000.0
2005-07-18 08:30:00,6.974,7.004,6.833,6.958,4350000.0
2005-07-18 08:45:00,6.971,7.014,6.861,6.949,5000000.0
2005-07-18 09:00:00,6.947,7.045,6.836,7.0,5100000.0
2005-07-18 09:15:00,6.911,7.019,6.863,6.959,4150000.0
2005-07-18 09:30:00,6.967,7.026,6.848,6.92,3950000.0
2005-07-18 09:45:00,6.9,7.029,6.834,7.003,4500000.0
2005-07-18 10:00:00,6.963,7.035,6.827,6.864,5650000.0
2005-07-18 10:15:00,6.999,7.008,6.825,6.957,5750000.0
2005-07-18 10:30:00,6.904,7.024,6.842,6.875,4150000.0
2005-07-18 10:45:00,6.954,7.017,6.829,6.864,4900000.0
2005-07-18 11:00:00,6.909,7.049,6.858,6.989,5650000.0
2005-07-18 11:15:00,6.88,7.008,6.852,6.919,4000000.0
2005-07-18 11:30:00,6.968,7.003,6.836,6.963,5350000.0
2005-07-18 11:45:00,6.881,7.025,6.827,6.928,5550000.0
2005-07-18 12:00:00,6.978,7.012,6.855,6.961,3650000.0
2005-07-18 12:15:00,6.912,7.01,6.831,6.868,4600000.0
2005-07-18 12:30:00,6.969,7.002,6.846,6.898,4500000.0
2005-07-18 12:45:00,6.919,7.018,6.851,6.954,4900000.0
2005-07-18 13:00:00,6.832,7.036,6.83,6.978,4650000.0
2005-07-18 13:15:00,6.921,7.017,6.851,6.961,4900000.0
2005-07-18 13:30:00,6.859,7.014,6.852,6.978,3800000.0
2005-07-18 13:45:00,6.908,7.015,6.843,6.909,3400000.0
2005-07-18 14:00:00,6.936,7.003,6.847,6.881,3000000.0
2005-07-18 14:15:00,6.861,7.006,6.835,6.941,5350000.0
2005-07-18 14:30:00,6.91,7.033,6.813,6.915,6100000.0
2005-07-18 14:45:00,6.929,7.002,6.823,6.975,5050000.0
2005-07-18 15:00:00,6.822,7.002,6.792,6.865,6450000.0
2005-07-18 15:15:00,6.839,6.988,6.815,6.96,5850000.0
2005-07-18 15:30:00,6.916,6.986,6.799,6.947,6100000.0
2005-07-18 15:45:00,6.95,6.984,6.802,6.887,6650000.0
2005-07-18 16:00:00,6.942,7.003,6.805,6.981,6100000.0
2005-07-18 16:15:00,6.963,6.986,6.832,6.832,4550000.0
2005-07-18 16:30:00,6.858,7.009,6.82,6.822,6550000.0
2005-07-18 16:45:00,6.828,7.01,6.822,6.878,5850000.0
2005-07-18 17:00:00,6.987,7.049,6.803,6.959,6300000.0
2005-07-18 17:15:00,6.853,7.028,6.817,6.982,6450000.0
2005-07-18 17:30:00,6.846,7.066,6.846,6.988,5850000.0
2005-07-18 17:45:00,6.924,7.041,6.856,6.994,6500000.0
2005-07-18 18:00:00,6.889,7.031,6.839,6.96,5600000.0
2005-07-18 18:15:00,6.89,7.021,6.839,7.0,5750000.0
2005-07-18 18:30:00,6.964,7.026,6.842,6.913,5750000.0
2005-07-18 18:45:00,6.889,7.034,6.839,6.931,5950000.0
2005-07-18 19:00:00,6.919,7.07,6.815,6.971,7700000.0
2005-07-18 19:15:00,6.896,7.018,6.809,6.91,7700000.0
2005-07-18 19:30:00,6.98,7.007,6.836,6.875,2250000.0
2005-07-18 19:45:00,6.947,6.947,6.863,6.895,200000.0
2005-07-18 20:00:00,6.904,7.025,6.849,6.889,1000000.0
2005-07-18 20:15:00,6.957,6.981,6.818,6.935,1900000.0
2005-07-18 20:30:00,6.834,6.964,6.787,6.893,1600000.0
2005-07-18 20:45:00,6.956,6.979,6.866,6.901,800000.0
2005-07-18 21:00:00,6.938,6.986,6.824,6.863,1600000.0
2005-07-18 21:15:00,6.941,7.001,6.848,6.853,1400000.0
2005-07-18 21:30:00,6.953,6.953,6.87,6.903,200000.0
2005-07-18 21:45:00,6.919,6.997,6.815,6.92,1300000.0
2005-07-18 22:00:00,6.942,6.966,6.844,6.959,1450000.0
2005-07-18 22:15:00,6.899,6.968,6.882,6.915,450000.0
2005-07-18 22:30:00,6.954,6.954,6.854,6.893,200000.0
2005-07-18 22:45:00,6.963,6.984,6.879,6.933,850000.0
2005-07-18 23:00:00,6.902,6.98,6.839,6.903,950000.0
2005-07-18 23:15:00,6.956,6.956,6.872,6.905,200000.0
2005-07-18 23:30:00,6.946,6.981,6.846,6.981,800000.0
2005-07-19 00:00:00,6.99,7.04,6.853,6.893,1200000.0
2005-07-19 00:15:00,6.861,6.964,6.861,6.956,450000.0
2005-07-19 00:30:00,6.892,6.954,6.818,6.893,1050000.0
2005-07-19 00:45:00,6.944,6.966,6.841,6.944,800000.0
2005-07-19 01:00:00,6.945,6.964,6.845,6.905,650000.0
2005-07-19 01:15:00,6.964,6.969,6.863,6.958,600000.0
2005-07-19 01:30:00,6.914,6.995,6.884,6.995,250000.0
2005-07-19 01:45:00,6.954,6.996,6.811,6.951,1400000.0
2005-07-19 02:00:00,6.957,7.023,6.845,6.981,1900000.0
2005-07-19 02:15:00,6.892,7.04,6.87,6.915,2200000.0
2005-07-19 02:30:00,6.957,6.977,6.859,6.968,750000.0
2005-07-19 02:45:00,6.974,7.002,6.863,6.973,1000000.0
2005-07-19 03:00:00,6.966,6.966,6.843,6.883,800000.0
2005-07-19 03:15:00,6.955,7.012,6.868,6.989,2000000.0
2005-07-19 03:30:00,6.972,7.009,6.835,6.951,2950000.0
2005-07-19 03:45:00,6.934,7.017,6.861,6.953,3650000.0
2005-07-19 04:00:00,6.873,6.965,6.846,6.909,850000.0
2005-07-19 04:15:00,6.945,6.98,6.855,6.906,1050000.0
2005-07-19 04:30:00,6.919,7.027,6.845,6.966,3150000.0
2005-07-19 04:45:00,6.959,7.023,6.887,6.988,700000.0
2005-07-19 05:00:00,6.922,6.98,6.863,6.933,650000.0
2005-07-19 05:15:00,6.996,6.996,6.885,6.924,400000.0
2005-07-19 05:30:00,6.994,7.034,6.863,6.933,1400000.0
2005-07-19 05:45:00,6.96,6.999,6.861,6.952,2050000.0
2005-07-19 06:00:00,6.955,7.027,6.847,7.001,4050000.0
2005-07-19 06:15:00,6.947,7.02,6.838,6.953,2950000.0
2005-07-19 06:30:00,6.971,7.004,6.813,6.918,3400000.0
2005-07-19 06:45:00,6.959,7.04,6.851,6.887,3300000.0
2005-07-19 07:00:00,6.887,7.005,6.853,6.96,2950000.0
2005-07-19 07:15:00,6.941,7.048,6.829,6.972,3350000.0
2005-07-19 07:30:00,6.95,7.016,6.844,6.884,4500000.0
2005-07-19 07:45:00,6.892,7.027,6.815,6.902,3300000.0
2005-07-19 08:00:00,6.954,7.023,6.831,6.957,5900000.0
2005-07-19 08:15:00,6.917,7.021,6.855,6.972,5100000.0
2005-07-19 08:30:00,6.963,7.049,6.844,6.962,4350000.0
2005-07-19 08:45:00,6.962,7.02,6.814,6.856,5600000.0
2005-07-19 09:00:00,6.941,7.02,6.822,6.904,6350000.0
2005-07-19 09:15:00,6.906,7.002,6.82,6.949,4500000.0
2005-07-19 09:30:00,6.876,6.994,6.774,6.904,4400000.0
2005-07-19 09:45:00,6.849,6.991,6.82,6.911,4100000.0
2005-07-19 10:00:00,6.937,7.025,6.811,6.964,4750000.0
2005-07-19 10:15:00,6.966,6.97,6.827,6.932,750000.0
2005-07-19 10:30:00,6.9,6.988,6.787,6.927,4400000.0
2005-07-19 10:45:00,6.938,6.99,6.82,6.927,1850000.0
2005-07-19 11:00:00,6.872,7.022,6.828,6.949,3500000.0
2005-07-19 11:15:00,6.974,6.974,6.845,6.947,450000.0
2005-07-19 11:30:00,6.915,6.993,6.833,6.898,2450000.0
2005-07-19 11:45:00,6.856,6.973,6.811,6.879,1800000.0
2005-07-19 12:00:00,6.918,6.976,6.82,6.911,3800000.0
2005-07-19 12:15:00,6.886,6.961,6.812,6.869,3450000.0
2005-07-19 12:30:00,6.916,6.96,6.796,6.83,4400000.0
2005-07-19 12:45:00,6.865,6.961,6.807,6.828,4150000.0
2005-07-19 13:00:00,6.9,6.954,6.794,6.909,3250000.0
2005-07-19 13:15:00,6.936,6.962,6.805,6.903,2250000.0
2005-07-19 13:30:00,6.913,6.996,6.743,6.924,3600000.0
2005-07-19 13:45:00,6.824,6.958,6.824,6.93,350000.0
2005-07-19 14:15:00,6.807,6.963,6.804,6.902,4950000.0
2005-07-19 14:30:00,6.869,6.988,6.792,6.905,6700000.0
2005-07-19 14:45:00,6.9,6.982,6.775,6.931,5700000.0
2005-07-19 15:00:00,6.793,6.965,6.771,6.862,6100000.0
2005-07-19 15:15:00,6.836,6.964,6.779,6.9,6550000.0
2005-07-19 15:30:00,6.844,6.941,6.785,6.802,5300000.0
2005-07-19 15:45:00,6.927,6.937,6.778,6.854,4850000.0
2005-07-19 16:00:00,6.901,6.965,6.786,6.879,6050000.0
2005-07-19 16:15:00,6.941,6.998,6.802,6.862,6150000.0
2005-07-19 16:30:00,6.877,7.009,6.813,6.848,6150000.0
2005-07-19 16:45:00,6.824,7.013,6.799,6.871,5000000.0
2005-07-19 17:00:00,6.974,6.979,6.8,6.929,5150000.0
2005-07-19 17:15:00,6.856,6.994,6.799,6.803,3700000.0
2005-07-19 17:30:00,6.787,6.991,6.787,6.924,4550000.0
2005-07-19 17:45:00,6.937,7.021,6.81,6.974,4350000.0
2005-07-19 18:00:00,6.864,6.995,6.841,6.956,5000000.0
2005-07-19 18:15:00,6.945,6.992,6.825,6.975,5300000.0
2005-07-19 18:30:00,6.944,7.008,6.847,6.982,6100000.0
2005-07-19 18:45:00,6.873,7.013,6.818,6.94,6000000.0
2005-07-19 19:00:00,6.915,7.005,6.824,6.9,6050000.0
2005-07-19 19:15:00,6.905,6.989,6.776,6.809,5950000.0
2005-07-19 19:30:00,6.951,6.973,6.808,6.917,2450000.0
2005-07-19 19:45:00,6.914,6.914,6.815,6.871,300000.0
2005-07-19 20:00:00,6.908,6.96,6.804,6.843,1550000.0
2005-07-19 20:15:00,6.874,6.967,6.801,6.897,1350000.0
2005-07-19 20:30:00,6.915,6.921,6.831,6.872,450000.0
2005-07-19 20:45:00,6.923,6.955,6.832,6.873,1400000.0
2005-07-19 21:00:00,6.925,6.925,6.833,6.869,200000.0
2005-07-19 21:15:00,6.914,6.914,6.8,6.898,550000.0
2005-07-19 21:30:00,6.914,6.926,6.814,6.874,400000.0
2005-07-19 21:45:00,6.916,6.916,6.815,6.855,200000.0
2005-07-19 22:15:00,6.927,6.928,6.814,6.903,1200000.0
2005-07-19 22:30:00,6.865,6.954,6.807,6.886,1250000.0
2005-07-19 22:45:00,6.927,6.927,6.826,6.875,500000.0
2005-07-19 23:00:00,6.853,7.006,6.825,6.925,1950000.0
2005-07-19 23:15:00,6.942,6.983,6.841,6.901,600000.0
2005-07-19 23:30:00,6.901,6.942,6.859,6.859,600000.0
2005-07-19 23:45:00,6.935,6.935,6.852,6.884,200000.0
2005-07-20 00:00:00,6.95,7.08,6.851,6.933,1150000.0
2005-07-20 00:15:00,6.913,6.913,6.812,6.844,400000.0
2005-07-20 00:30:00,6.873,6.983,6.811,6.879,1250000.0
2005-07-20 00:45:00,6.917,6.937,6.801,6.874,1150000.0
2005-07-20 01:00:00,6.943,6.949,6.822,6.883,900000.0
2005-07-20 01:15:00,6.922,6.938,6.823,6.885,400000.0
2005-07-20 01:30:00,6.884,6.989,6.815,6.86,1200000.0
2005-07-20 01:45:00,6.916,6.916,6.815,6.855,200000.0
2005-07-20 02:00:00,6.927,6.997,6.816,6.914,2850000.0
2005-07-20 02:15:00,6.816,6.959,6.814,6.929,2250000.0
2005-07-20 02:30:00,6.891,6.966,6.831,6.94,1600000.0
2005-07-20 02:45:00,6.856,6.984,6.821,6.929,3300000.0
2005-07-20 03:00:00,6.956,6.967,6.811,6.856,2300000.0
2005-07-20 03:15:00,6.927,6.986,6.811,6.914,4050000.0
2005-07-20 03:30:00,6.949,6.966,6.81,6.865,1800000.0
2005-07-20 03:45:00,6.912,6.954,6.813,6.865,1400000.0
2005-07-20 04:00:00,6.937,6.988,6.823,6.863,900000.0
2005-07-20 04:15:00,6.933,6.935,6.813,6.913,1700000.0
2005-07-20 04:30:00,6.927,6.935,6.816,6.879,1650000.0
2005-07-20 04:45:00,6.873,6.996,6.798,6.845,3000000.0
2005-07-20 05:00:00,6.92,6.968,6.803,6.955,2000000.0
2005-07-20 05:15:00,6.97,6.995,6.844,6.957,1050000.0
2005-07-20 05:30:00,6.921,6.969,6.79,6.963,1950000.0
2005-07-20 05:45:00,6.935,6.989,6.819,6.879,3150000.0
2005-07-20 06:00:00,6.926,6.965,6.838,6.877,400000.0
2005-07-20 06:15:00,6.924,6.995,6.815,6.874,1800000.0
2005-07-20 06:30:00,6.921,6.99,6.814,6.925,3250000.0
2005-07-20 06:45:00,6.893,7.011,6.816,6.902,4350000.0
2005-07-20 07:00:00,6.944,7.031,6.827,6.933,2750000.0
2005-07-20 07:15:00,6.914,6.971,6.818,6.94,1100000.0
2005-07-20 07:30:00,6.923,6.969,6.831,6.871,850000.0
2005-07-20 07:45:00,6.949,6.986,6.861,6.942,2100000.0
2005-07-20 08:00:00,6.869,6.986,6.801,6.881,3750000.0
2005-07-20 08:15:00,6.86,6.987,6.793,6.927,3150000.0
2005-07-20 08:30:00,6.941,6.987,6.799,6.935,2950000.0
2005-07-20 08:45:00,6.933,6.995,6.846,6.919,4200000.0
2005-07-20 09:00:00,6.917,6.994,6.809,6.983,2700000.0
2005-07-20 09:15:00,6.885,7.039,6.855,6.966,1800000.0
2005-07-20 09:30:00,6.855,6.971,6.814,6.952,2050000.0
2005-07-20 09:45:00,6.897,6.99,6.822,6.934,3150000.0
2005-07-20 10:00:00,6.929,7.036,6.821,6.877,2500000.0
2005-07-20 10:15:00,6.894,7.0,6.838,6.947,2150000.0
2005-07-20 10:30:00,6.833,6.969,6.805,6.807,2200000.0
2005-07-20 10:45:00,6.931,6.987,6.812,6.91,5150000.0
2005-07-20 11:00:00,6.891,7.02,6.816,6.958,3550000.0
2005-07-20 11:15:00,6.837,7.022,6.819,6.991,2950000.0
2005-07-20 11:30:00,6.942,6.999,6.802,6.961,2750000.0
2005-07-20 11:45:00,6.866,6.985,6.8,6.886,2650000.0
2005-07-20 12:00:00,6.948,6.959,6.801,6.835,2550000.0
2005-07-20 12:15:00,6.881,6.953,6.818,6.911,1300000.0
2005-07-20 12:30:00,6.822,6.965,6.794,6.822,3100000.0
2005-07-20 12:45:00,6.87,7.002,6.817,6.861,2900000.0
2005-07-20 13:00:00,6.931,6.964,6.807,6.914,1750000.0
2005-07-20 13:15:00,6.931,6.982,6.831,6.884,1550000.0
2005-07-20 13:30:00,6.843,6.973,6.808,6.943,2850000.0
2005-07-20 13:45:00,6.876,7.001,6.82,6.876,3600000.0
2005-07-20 14:00:00,6.867,6.978,6.858,6.936,750000.0
2005-07-20 14:15:00,6.914,6.961,6.779,6.915,4400000.0
2005-07-20 14:30:00,6.885,7.011,6.812,6.934,6850000.0
2005-07-20 14:45:00,6.924,6.993,6.808,6.983,6550000.0
2005-07-20 15:00:00,6.874,7.102,6.85,6.942,6800000.0
2005-07-20 15:15:00,6.885,7.039,6.881,6.951,6500000.0
2005-07-20 15:30:00,6.936,7.049,6.862,7.025,6450000.0
2005-07-20 15:45:00,7.027,7.028,6.863,6.97,2650000.0
2005-07-20 17:15:00,6.989,7.04,6.883,6.89,1100000.0
2005-07-20 17:30:00,6.979,7.082,6.893,7.046,1300000.0
2005-07-20 17:45:00,7.006,7.085,6.958,7.028,700000.0
2005-07-20 18:00:00,7.038,7.064,6.886,6.996,1800000.0
2005-07-20 18:15:00,6.987,7.074,6.885,7.051,5550000.0
2005-07-20 18:30:00,7.016,7.053,6.869,6.966,6450000.0
2005-07-20 18:45:00,7.004,7.053,6.884,6.987,7350000.0
2005-07-20 19:00:00,6.96,7.091,6.862,6.98,7550000.0
2005-07-20 19:15:00,6.96,7.039,6.861,6.975,6450000.0
2005-07-20 19:30:00,7.005,7.027,6.843,6.964,2700000.0
2005-07-20 19:45:00,6.962,6.995,6.856,6.942,850000.0
2005-07-20 20:00:00,6.99,7.1,6.906,7.062,2100000.0
2005-07-20 20:15:00,7.027,7.087,6.911,7.005,4000000.0
2005-07-20 20:30:00,7.072,7.107,6.907,7.058,3250000.0
2005-07-20 20:45:00,7.049,7.108,6.933,7.075,2700000.0
2005-07-20 21:00:00,7.038,7.094,6.95,6.993,1650000.0
2005-07-20 21:15:00,7.022,7.085,6.911,6.961,2000000.0
2005-07-20 21:30:00,6.999,7.083,6.912,7.056,2700000.0
2005-07-20 21:45:00,7.019,7.075,6.908,7.0,2650000.0
2005-07-20 22:00:00,7.032,7.109,6.926,6.975,2450000.0
2005-07-20 22:15:00,7.039,7.076,6.942,7.055,2550000.0
2005-07-20 22:30:00,7.003,7.112,6.942,6.942,1950000.0
2005-07-20 22:45:00,7.05,7.089,6.94,7.079,1500000.0
2005-07-20 23:00:00,7.057,7.122,6.945,6.985,1900000.0
2005-07-20 23:15:00,7.049,7.094,6.961,7.089,1350000.0
2005-07-20 23:30:00,7.066,7.082,6.928,7.013,1600000.0
2005-07-21 00:00:00,7.09,7.2,6.95,7.037,1950000.0
2005-07-21 00:15:00,7.033,7.082,6.933,6.999,1000000.0
2005-07-21 00:30:00,7.035,7.082,6.927,6.995,1600000.0
2005-07-21 00:45:00,7.056,7.056,6.937,7.02,600000.0
2005-07-21 01:00:00,7.015,7.06,6.908,7.033,950000.0
2005-07-21 01:15:00,6.925,7.044,6.925,6.991,1050000.0
2005-07-21 01:30:00,7.035,7.035,6.883,6.883,900000.0
2005-07-21 01:45:00,6.914,7.005,6.814,6.928,600000.0
2005-07-21 02:00:00,6.895,7.071,6.874,6.964,1800000.0
2005-07-21 02:15:00,7.033,7.114,6.916,7.009,7300000.0
2005-07-21 02:30:00,6.972,7.145,6.933,6.999,7600000.0
2005-07-21 02:45:00,7.054,7.125,6.957,6.969,3750000.0
2005-07-21 03:00:00,7.065,7.105,6.949,6.969,3700000.0
2005-07-21 03:15:00,7.084,7.132,6.937,7.069,4200000.0
2005-07-21 03:30:00,7.083,7.101,6.934,7.09,4400000.0
2005-07-21 03:45:00,6.947,7.117,6.933,6.985,3300000.0
2005-07-21 04:00:00,7.056,7.072,6.917,7.014,1150000.0
2005-07-21 04:15:00,7.042,7.115,6.944,7.094,1650000.0
2005-07-21 04:30:00,7.047,7.05,6.946,7.026,950000.0
2005-07-21 04:45:00,7.038,7.11,6.948,7.033,1800000.0
2005-07-21 05:00:00,6.989,7.152,6.969,6.969,1600000.0
2005-07-21 05:15:00,6.975,7.122,6.919,7.062,1650000.0
2005-07-21 05:30:00,7.067,7.132,6.949,7.038,1950000.0
2005-07-21 05:45:00,7.047,7.092,6.937,7.023,1850000.0
2005-07-21 06:00:00,6.979,7.085,6.874,6.999,4300000.0
2005-07-21 06:15:00,7.042,7.117,6.939,6.993,5350000.0
2005-07-21 06:30:00,7.03,7.102,6.931,6.984,5850000.0
2005-07-21 06:45:00,7.047,7.078,6.927,6.987,3150000.0
2005-07-21 07:00:00,6.991,7.081,6.946,6.984,1100000.0
2005-07-21 07:15:00,7.057,7.085,6.937,6.964,1850000.0
2005-07-21 07:30:00,7.036,7.082,6.913,7.044,3150000.0
2005-07-21 07:45:00,6.982,7.131,6.936,6.997,4450000.0
2005-07-21 08:00:00,7.071,7.093,6.932,6.977,5550000.0
2005-07-21 08:15:00,6.97,7.111,6.916,7.035,6000000.0
2005-07-21 08:30:00,7.055,7.11,6.924,7.053,5100000.0
2005-07-21 08:45:00,7.086,7.132,6.934,7.032,5600000.0
2005-07-21 09:00:00,7.029,7.111,6.928,7.009,5600000.0
2005-07-21 09:15:00,7.009,7.147,6.953,7.107,4400000.0
2005-07-21 09:30:00,6.99,7.121,6.918,7.034,5550000.0
2005-07-21 09:45:00,7.109,7.118,6.944,7.107,5300000.0
2005-07-21 10:00:00,7.073,7.14,6.935,7.06,4250000.0
2005-07-21 10:15:00,7.093,7.15,6.95,7.001,5300000.0
2005-07-21 10:30:00,7.018,7.147,6.927,7.086,7300000.0
2005-07-21 10:45:00,7.087,7.149,6.944,6.973,7000000.0
2005-07-21 11:00:00,7.004,7.133,6.958,7.094,5500000.0
2005-07-21 11:15:00,6.987,7.167,6.92,7.021,4250000.0
2005-07-21 11:30:00,7.048,7.115,6.934,7.048,4900000.0
2005-07-21 11:45:00,6.977,7.137,6.921,7.032,5550000.0
2005-07-21 12:00:00,7.048,7.144,6.946,6.976,5400000.0
2005-07-21 12:15:00,6.998,7.123,6.943,7.015,5450000.0
2005-07-21 12:30:00,6.947,7.118,6.91,6.955,4400000.0
2005-07-21 12:45:00,7.002,7.098,6.941,7.054,4550000.0
2005-07-21 13:00:00,7.065,7.127,6.939,6.967,4600000.0
2005-07-21 13:15:00,7.007,7.155,6.93,7.05,6200000.0
2005-07-21 13:30:00,7.1,7.126,6.951,7.061,5800000.0
2005-07-21 13:45:00,6.98,7.128,6.94,7.035,5000000.0
2005-07-21 14:00:00,7.069,7.12,6.957,7.008,4800000.0
2005-07-21 14:15:00,6.947,7.138,6.938,7.095,6200000.0
2005-07-21 14:30:00,7.055,7.142,6.899,7.108,6400000.0
2005-07-21 14:45:00,7.084,7.208,7.006,7.165,6550000.0
2005-07-21 15:00:00,7.031,7.199,6.986,7.026,6750000.0
2005-07-21 15:15:00,7.001,7.167,7.001,7.053,5750000.0
2005-07-21 15:30:00,7.118,7.172,6.993,7.128,6500000.0
2005-07-21 15:45:00,7.127,7.169,6.977,7.039,6650000.0
2005-07-21 16:00:00,7.101,7.169,6.973,7.035,6850000.0
2005-07-21 16:15:00,7.112,7.194,6.975,7.052,6500000.0
2005-07-21 16:30:00,7.008,7.16,6.938,6.976,6450000.0
2005-07-21 16:45:00,6.977,7.182,6.969,7.047,6600000.0
2005-07-21 17:00:00,7.128,7.162,6.963,7.112,5300000.0
2005-07-21 17:15:00,7.006,7.132,6.957,7.103,5950000.0
2005-07-21 17:30:00,6.98,7.172,6.954,6.983,5350000.0
2005-07-21 17:45:00,7.001,7.161,6.955,7.075,6350000.0
2005-07-21 18:00:00,6.964,7.118,6.943,7.053,5300000.0
2005-07-21 18:15:00,7.055,7.153,6.955,7.112,6200000.0
2005-07-21 18:30:00,7.074,7.127,6.964,7.019,4650000.0
2005-07-21 18:45:00,7.003,7.148,6.909,7.041,7450000.0
2005-07-21 19:00:00,7.083,7.152,6.934,7.086,8250000.0
2005-07-21 19:15:00,7.018,7.119,6.919,7.019,7100000.0
2005-07-21 19:30:00,7.121,7.154,6.964,7.015,1400000.0
2005-07-21 20:00:00,7.086,7.115,6.976,7.015,1650000.0
2005-07-21 20:15:00,7.087,7.13,6.993,7.069,1250000.0
2005-07-21 20:30:00,7.078,7.131,6.948,7.043,1800000.0
2005-07-21 20:45:00,7.055,7.112,6.918,7.084,2300000.0
2005-07-21 21:00:00,7.067,7.108,6.959,7.03,1650000.0
2005-07-21 21:15:00,7.057,7.104,6.976,6.976,1300000.0
2005-07-21 21:30:00,7.086,7.132,6.962,6.977,1750000.0
2005-07-21 21:45:00,7.086,7.092,6.973,7.081,1200000.0
2005-07-21 22:00:00,7.068,7.121,6.932,7.089,1950000.0
2005-07-21 22:15:00,6.99,7.099,6.978,7.073,1000000.0
2005-07-21 22:30:00,7.03,7.074,6.94,7.059,1050000.0
2005-07-21 22:45:00,7.015,7.081,6.984,7.02,400000.0
2005-07-21 23:00:00,7.097,7.101,6.958,7.062,900000.0
2005-07-21 23:15:00,7.07,7.087,6.939,7.032,1050000.0
2005-07-21 23:30:00,7.082,7.092,6.989,7.031,750000.0
2005-07-21 23:45:00,7.059,7.086,6.968,7.006,850000.0
2005-07-22 00:00:00,7.12,7.17,6.956,7.005,1000000.0
2005-07-22 00:15:00,7.047,7.138,6.968,7.088,1950000.0
2005-07-22 00:30:00,7.028,7.119,6.965,7.016,1650000.0
2005-07-22 00:45:00,7.009,7.084,6.973,7.009,500000.0
2005-07-22 01:00:00,7.055,7.055,6.954,6.994,200000.0
2005-07-22 01:15:00,6.978,7.106,6.978,6.996,400000.0
2005-07-22 01:30:00,7.049,7.053,6.969,7.003,350000.0
2005-07-22 02:00:00,7.067,7.122,6.983,7.086,2050000.0
2005-07-22 02:15:00,7.022,7.176,7.001,7.145,4750000.0
2005-07-22 02:30:00,7.008,7.125,6.993,7.029,1500000.0
2005-07-22 02:45:00,7.095,7.165,6.939,7.091,4800000.0
2005-07-22 03:00:00,7.105,7.148,6.969,7.127,1950000.0
2005-07-22 03:15:00,7.092,7.174,6.967,7.113,2800000.0
2005-07-22 03:30:00,7.082,7.172,6.976,7.037,3900000.0
2005-07-22 03:45:00,7.11,7.174,6.993,7.069,4000000.0
2005-07-22 04:00:00,7.005,7.084,6.974,7.013,950000.0
2005-07-22 04:15:00,7.087,7.095,7.003,7.039,400000.0
2005-07-22 04:30:00,7.03,7.11,6.973,7.073,2100000.0
2005-07-22 04:45:00,7.089,7.144,6.97,7.011,2100000.0
2005-07-22 05:00:00,7.058,7.182,6.987,7.076,2150000.0
2005-07-22 05:15:00,7.085,7.104,6.974,7.014,950000.0
2005-07-22 05:30:00,7.084,7.15,7.0,7.0,2650000.0
2005-07-22 05:45:00,7.089,7.175,6.983,7.138,2100000.0
2005-07-22 06:00:00,7.086,7.175,6.978,7.143,2500000.0
2005-07-22 06:15:00,7.106,7.142,6.993,7.004,950000.0
2005-07-22 06:30:00,7.069,7.144,7.009,7.103,600000.0
2005-07-22 06:45:00,7.157,7.181,7.031,7.065,850000.0
2005-07-22 07:00:00,7.133,7.133,6.975,6.98,1500000.0
2005-07-22 07:15:00,7.018,7.147,6.974,7.107,1700000.0
2005-07-22 07:30:00,7.038,7.175,6.986,7.058,4250000.0
2005-07-22 07:45:00,7.019,7.18,6.979,7.132,2600000.0
2005-07-22 08:00:00,7.109,7.146,6.98,7.104,3100000.0
2005-07-22 08:15:00,7.054,7.16,6.959,7.083,4300000.0
2005-07-22 08:30:00,7.094,7.142,6.993,7.092,4700000.0
2005-07-22 08:45:00,7.108,7.182,6.972,7.092,4050000.0
2005-07-22 09:00:00,7.086,7.157,6.957,7.04,4750000.0
2005-07-22 09:15:00,7.049,7.155,6.985,7.099,3650000.0
2005-07-22 09:30:00,7.101,7.138,6.951,7.111,4150000.0
2005-07-22 09:45:00,7.106,7.164,6.94,7.121,4750000.0
2005-07-22 10:00:00,7.056,7.147,6.952,6.993,4800000.0
2005-07-22 10:15:00,7.103,7.147,6.934,7.095,6150000.0
2005-07-22 10:30:00,6.98,7.158,6.975,7.089,4550000.0
2005-07-22 10:45:00,7.094,7.152,6.969,6.969,4800000.0
2005-07-22 11:00:00,6.968,7.149,6.968,7.122,4200000.0
2005-07-22 11:15:00,7.001,7.171,6.968,7.056,5850000.0
2005-07-22 11:30:00,7.108,7.165,6.966,7.126,3750000.0
2005-07-22 11:45:00,7.011,7.159,6.946,7.082,4950000.0
2005-07-22 12:00:00,7.101,7.188,7.007,7.041,5950000.0
2005-07-22 12:15:00,7.062,7.152,6.979,6.995,6500000.0
2005-07-22 12:30:00,7.021,7.168,6.985,7.029,4800000.0
2005-07-22 12:45:00,7.053,7.16,6.97,7.094,5400000.0
2005-07-22 13:00:00,6.98,7.155,6.974,7.111,4350000.0
2005-07-22 13:15:00,7.031,7.11,6.959,7.074,4100000.0
2005-07-22 13:30:00,6.978,7.131,6.926,7.033,4450000.0
2005-07-22 13:45:00,7.079,7.126,6.96,7.117,3400000.0
2005-07-22 14:00:00,7.053,7.127,6.953,6.988,3350000.0
2005-07-22 14:15:00,6.972,7.153,6.927,7.026,5800000.0
2005-07-22 14:30:00,6.984,7.103,6.908,7.032,6800000.0
2005-07-22 14:45:00,7.026,7.121,6.926,7.082,6150000.0
2005-07-22 15:00:00,6.961,7.111,6.9,7.078,6450000.0
2005-07-22 15:15:00,6.954,7.107,6.943,7.079,6350000.0
2005-07-22 15:30:00,7.05,7.113,6.931,7.049,5200000.0
2005-07-22 15:45:00,7.063,7.102,6.929,7.0,5550000.0
2005-07-22 16:00:00,7.057,7.107,6.912,7.017,6900000.0
2005-07-22 16:15:00,7.083,7.172,6.946,6.994,6350000.0
2005-07-22 16:30:00,6.988,7.12,6.956,6.984,5300000.0
2005-07-22 16:45:00,6.989,7.126,6.931,6.987,6550000.0
2005-07-22 17:00:00,7.093,7.119,6.922,7.062,5600000.0
2005-07-22 17:15:00,6.963,7.137,6.927,7.115,5700000.0
2005-07-22 17:30:00,6.974,7.168,6.942,7.045,6150000.0
2005-07-22 17:45:00,7.005,7.142,6.914,7.083,6150000.0
2005-07-22 18:00:00,6.961,7.122,6.917,7.062,5900000.0
2005-07-22 18:15:00,7.004,7.145,6.926,7.093,5200000.0
2005-07-22 18:30:00,7.054,7.108,6.93,6.993,5750000.0
2005-07-22 18:45:00,6.959,7.126,6.906,7.011,5400000.0
2005-07-22 19:00:00,7.016,7.113,6.916,7.032,6300000.0
2005-07-22 19:15:00,6.956,7.111,6.928,7.071,6600000.0
2005-07-22 19:30:00,7.085,7.085,6.937,6.95,1450000.0
2005-07-22 19:45:00,7.066,7.077,6.982,7.025,400000.0
2005-07-22 20:00:00,7.063,7.063,6.944,7.055,1150000.0
2005-07-22 20:15:00,7.057,7.082,6.899,7.038,1250000.0
2005-07-22 20:30:00,7.002,7.075,6.927,6.973,750000.0
2005-07-22 20:45:00,7.025,7.076,6.936,7.05,1250000.0
2005-07-22 21:15:00,6.966,7.089,6.953,7.089,1700000.0
2005-07-22 21:30:00,6.977,7.096,6.935,6.999,1700000.0
2005-07-22 21:45:00,7.014,7.08,6.956,7.048,850000.0
2005-07-22 22:00:00,7.056,7.088,6.949,7.06,800000.0
2005-07-22 22:15:00,7.049,7.074,6.944,7.052,1700000.0
2005-07-22 22:30:00,7.065,7.065,6.981,7.014,200000.0
2005-07-22 22:45:00,7.043,7.043,7.041,7.041,100000.0
2005-07-24 23:00:00,7.097,7.113,6.983,7.051,900000.0
2005-07-24 23:15:00,7.077,7.115,6.994,7.064,1350000.0
2005-07-24 23:30:00,7.065,7.065,6.981,7.014,200000.0
2005-07-24 23:45:00,7.054,7.065,6.954,7.014,400000.0
2005-07-25 00:00:00,7.08,7.14,6.962,7.025,1000000.0
2005-07-25 00:15:00,7.039,7.144,6.983,7.015,750000.0
2005-07-25 00:30:00,7.053,7.108,6.954,7.049,1050000.0
2005-07-25 00:45:00,7.103,7.109,6.954,6.994,1200000.0
2005-07-25 01:00:00,7.067,7.067,6.954,7.066,600000.0
2005-07-25 01:15:00,7.053,7.053,6.954,6.993,200000.0
2005-07-25 01:30:00,6.986,7.094,6.943,6.973,1750000.0
2005-07-25 01:45:00,7.073,7.073,6.963,7.003,400000.0
2005-07-25 02:00:00,7.067,7.067,6.955,6.994,650000.0
2005-07-25 02:15:00,6.989,7.113,6.946,7.016,2550000.0
2005-07-25 02:30:00,7.011,7.147,6.951,7.086,2650000.0
2005-07-25 02:45:00,6.988,7.095,6.967,7.05,1050000.0
2005-07-25 03:00:00,7.05,7.09,6.968,7.055,1100000.0
2005-07-25 03:15:00,7.068,7.101,6.954,7.052,2300000.0
2005-07-25 03:30:00,7.067,7.103,6.955,6.994,1100000.0
2005-07-25 03:45:00,7.104,7.136,6.95,7.021,1600000.0
2005-07-25 04:00:00,7.077,7.085,6.992,7.034,400000.0
2005-07-25 04:15:00,7.065,7.065,7.006,7.059,150000.0
2005-07-25 04:30:00,7.011,7.115,6.991,7.025,550000.0
2005-07-25 04:45:00,7.087,7.087,7.002,7.035,200000.0
2005-07-25 05:00:00,7.078,7.151,6.962,7.118,1800000.0
2005-07-25 05:15:00,6.98,7.09,6.974,7.085,900000.0
2005-07-25 05:30:00,7.044,7.103,6.938,7.052,1750000.0
2005-07-25 05:45:00,7.078,7.098,6.973,7.089,450000.0
2005-07-25 06:00:00,7.086,7.119,6.979,7.021,1150000.0
2005-07-25 06:15:00,7.078,7.097,6.957,6.983,1100000.0
2005-07-25 06:30:00,7.079,7.079,6.975,7.025,350000.0
2005-07-25 06:45:00,7.065,7.106,6.964,7.077,1300000.0
2005-07-25 07:00:00,7.058,7.108,6.928,7.09,2000000.0
2005-07-25 07:15:00,7.053,7.099,6.956,7.053,1500000.0
2005-07-25 07:45:00,6.981,7.091,6.945,7.007,2150000.0
2005-07-25 08:00:00,6.945,7.074,6.915,7.047,2700000.0
2005-07-25 08:15:00,7.079,7.131,6.946,7.057,5050000.0
2005-07-25 08:30:00,6.976,7.104,6.934,7.056,3000000.0
2005-07-25 08:45:00,7.082,7.082,6.903,7.015,2650000.0
2005-07-25 09:00:00,6.994,7.074,6.914,7.069,2800000.0
2005-07-25 09:15:00,7.006,7.07,6.991,7.056,350000.0
2005-07-25 09:30:00,7.047,7.11,6.91,7.006,3350000.0
2005-07-25 09:45:00,7.076,7.142,6.921,7.063,5150000.0
2005-07-25 10:00:00,7.064,7.154,6.899,6.977,3850000.0
2005-07-25 10:15:00,7.093,7.132,6.934,7.068,7450000.0
2005-07-25 10:30:00,6.956,7.118,6.923,7.053,6450000.0
2005-07-25 10:45:00,7.042,7.138,6.929,7.028,7000000.0
2005-07-25 11:00:00,7.017,7.119,6.953,7.083,4600000.0
2005-07-25 11:15:00,7.021,7.132,6.938,6.999,4050000.0
2005-07-25 11:30:00,7.084,7.152,6.948,7.092,3900000.0
2005-07-25 11:45:00,7.059,7.115,6.947,7.015,4300000.0
2005-07-25 12:00:00,7.055,7.169,6.934,7.046,4650000.0
2005-07-25 12:15:00,6.992,7.144,6.931,6.98,6000000.0
2005-07-25 12:30:00,6.993,7.132,6.925,6.956,5200000.0
2005-07-25 12:45:00,7.013,7.12,6.931,6.966,5000000.0
2005-07-25 13:00:00,7.063,7.101,6.949,7.073,4950000.0
2005-07-25 13:15:00,7.001,7.125,6.922,6.987,4900000.0
2005-07-25 13:30:00,7.076,7.109,6.923,6.989,4500000.0
2005-07-25 13:45:00,6.979,7.103,6.901,6.992,5000000.0
2005-07-25 14:00:00,7.067,7.09,6.915,6.988,3650000.0
2005-07-25 14:15:00,6.967,7.08,6.918,7.017,4800000.0
2005-07-25 14:30:00,7.011,7.128,6.909,7.038,6750000.0
2005-07-25 14:45:00,7.056,7.157,6.936,7.125,5650000.0
2005-07-25 15:00:00,6.976,7.128,6.932,6.993,6600000.0
2005-07-25 15:15:00,6.978,7.11,6.951,6.991,5950000.0
2005-07-25 15:30:00,7.06,7.128,6.927,7.067,6400000.0
2005-07-25 15:45:00,7.081,7.132,6.954,7.094,5850000.0
2005-07-25 16:00:00,7.055,7.141,6.928,7.017,6550000.0
2005-07-25 16:15:00,7.078,7.123,6.948,7.027,6300000.0
2005-07-25 16:30:00,6.977,7.138,6.905,6.965,6550000.0
2005-07-25 16:45:00,6.958,7.129,6.946,6.984,6750000.0
2005-07-25 17:00:00,7.065,7.132,6.923,7.046,5650000.0
2005-07-25 17:15:00,6.947,7.13,6.905,7.098,5550000.0
2005-07-25 17:30:00,6.98,7.164,6.945,7.052,5850000.0
2005-07-25 17:45:00,7.007,7.12,6.94,7.091,5600000.0
2005-07-25 18:00:00,6.989,7.124,6.911,7.095,6750000.0
2005-07-25 18:15:00,7.07,7.134,6.948,7.097,5450000.0
2005-07-25 18:30:00,7.069,7.117,6.959,7.031,6200000.0
2005-07-25 18:45:00,7.006,7.136,6.937,7.053,4900000.0
2005-07-25 19:00:00,7.023,7.135,6.917,7.098,6750000.0
2005-07-25 19:15:00,6.983,7.158,6.948,7.062,7700000.0
2005-07-25 19:30:00,6.982,7.141,6.954,7.007,1550000.0
2005-07-25 19:45:00,7.048,7.158,6.953,7.064,2000000.0
2005-07-25 20:00:00,7.045,7.151,6.953,7.004,4100000.0
2005-07-25 20:15:00,7.013,7.115,6.926,6.953,2400000.0
2005-07-25 20:30:00,7.06,7.073,6.953,6.956,2000000.0
2005-07-25 20:45:00,7.086,7.113,6.958,7.027,1700000.0
2005-07-25 21:00:00,7.071,7.119,6.978,6.978,1400000.0
2005-07-25 21:15:00,7.001,7.131,6.953,7.038,3750000.0
2005-07-25 21:30:00,7.1,7.154,6.956,7.028,4500000.0
2005-07-25 21:45:00,7.054,7.099,6.944,7.054,2950000.0
2005-07-25 22:00:00,7.066,7.121,6.961,7.121,1450000.0
2005-07-25 22:15:00,7.085,7.085,6.982,7.019,550000.0
2005-07-25 22:30:00,6.99,7.097,6.978,7.064,650000.0
2005-07-25 22:45:00,7.073,7.089,6.95,7.02,1750000.0
2005-07-25 23:00:00,7.054,7.093,6.954,7.053,800000.0
2005-07-25 23:15:00,7.104,7.104,7.057,7.057,400000.0
2005-07-25 23:30:00,7.065,7.065,6.96,6.996,200000.0
2005-07-25 23:45:00,7.089,7.105,6.975,6.977,500000.0
2005-07-26 00:00:00,7.025,7.107,6.981,7.052,500000.0
2005-07-26 00:15:00,6.972,7.141,6.945,6.984,650000.0
2005-07-26 00:30:00,7.056,7.133,6.977,7.039,600000.0
2005-07-26 00:45:00,7.064,7.064,6.964,7.004,200000.0
2005-07-26 01:00:00,7.056,7.056,6.944,6.983,400000.0
2005-07-26 01:15:00,6.963,7.167,6.951,7.053,1600000.0
2005-07-26 01:30:00,7.022,7.092,6.99,7.023,500000.0
2005-07-26 01:45:00,7.064,7.076,6.964,7.025,400000.0
2005-07-26 02:00:00,7.064,7.134,6.948,7.075,3950000.0
2005-07-26 02:15:00,7.101,7.124,6.955,7.03,3500000.0
2005-07-26 02:30:00,6.988,7.12,6.953,6.992,3000000.0
2005-07-26 02:45:00,7.086,7.1,6.953,7.041,2150000.0
2005-07-26 03:00:00,6.949,7.089,6.92,7.057,2300000.0
2005-07-26 03:15:00,7.046,7.103,6.935,6.965,1600000.0
2005-07-26 03:30:00,6.973,7.119,6.961,7.025,2500000.0
2005-07-26 03:45:00,7.06,7.093,6.949,7.009,1700000.0
2005-07-26 04:00:00,7.074,7.074,6.991,7.023,200000.0
2005-07-26 04:15:00,7.067,7.067,6.966,7.005,200000.0
2005-07-26 04:30:00,7.017,7.086,6.972,7.058,600000.0
2005-07-26 04:45:00,7.009,7.096,6.965,7.049,1150000.0
2005-07-26 05:00:00,7.092,7.098,6.95,7.044,1600000.0
2005-07-26 05:15:00,7.065,7.1,6.956,6.995,1050000.0
2005-07-26 05:30:00,7.063,7.178,6.979,6.993,1200000.0
2005-07-26 05:45:00,7.018,7.096,6.949,7.051,2450000.0
2005-07-26 06:00:00,7.011,7.085,6.971,7.007,600000.0
2005-07-26 06:15:00,6.999,7.123,6.994,6.996,1100000.0
2005-07-26 06:30:00,7.069,7.132,6.963,7.051,2600000.0
2005-07-26 06:45:00,7.114,7.114,6.949,7.041,950000.0
2005-07-26 07:00:00,7.029,7.115,6.963,7.054,2250000.0
2005-07-26 07:15:00,6.994,7.134,6.954,7.058,4400000.0
2005-07-26 07:30:00,7.058,7.104,6.956,7.014,3250000.0
2005-07-26 07:45:00,7.005,7.129,6.954,7.017,4000000.0
2005-07-26 08:00:00,6.975,7.116,6.95,7.057,5250000.0
2005-07-26 08:15:00,6.98,7.123,6.954,7.046,4850000.0
2005-07-26 08:30:00,7.06,7.113,6.953,7.08,4350000.0
2005-07-26 08:45:00,7.083,7.107,6.945,7.009,4050000.0
2005-07-26 09:00:00,7.067,7.106,6.925,6.995,4100000.0
2005-07-26 09:15:00,7.014,7.105,6.938,7.046,3700000.0
2005-07-26 09:30:00,6.976,7.118,6.917,6.951,3850000.0
2005-07-26 09:45:00,7.086,7.105,6.941,7.087,3550000.0
2005-07-26 10:00:00,7.046,7.146,6.928,7.023,4950000.0
2005-07-26 10:15:00,7.079,7.145,6.909,7.071,6150000.0
2005-07-26 10:30:00,6.963,7.122,6.928,6.967,5950000.0
2005-07-26 10:45:00,7.044,7.151,6.892,6.948,7800000.0
2005-07-26 11:00:00,6.979,7.103,6.903,7.061,5200000.0
2005-07-26 11:15:00,6.946,7.088,6.897,7.005,4700000.0
2005-07-26 11:30:00,7.054,7.083,6.928,7.043,4050000.0
2005-07-26 11:45:00,6.961,7.118,6.932,7.012,4900000.0
2005-07-26 12:00:00,7.041,7.086,6.94,7.05,3200000.0
2005-07-26 12:15:00,7.014,7.109,6.942,7.032,4100000.0
2005-07-26 12:30:00,6.951,7.107,6.897,6.929,5650000.0
2005-07-26 12:45:00,6.993,7.095,6.896,7.046,6750000.0
2005-07-26 13:00:00,7.036,7.138,6.9,7.035,4950000.0
2005-07-26 13:15:00,6.991,7.083,6.89,7.037,4950000.0
2005-07-26 13:30:00,7.056,7.077,6.863,6.978,5750000.0
2005-07-26 13:45:00,6.966,7.08,6.922,7.013,4850000.0
2005-07-26 14:00:00,7.007,7.07,6.892,6.946,3650000.0
2005-07-26 14:15:00,6.909,7.07,6.879,7.012,5750000.0
2005-07-26 14:30:00,6.971,7.065,6.851,6.99,5650000.0
2005-07-26 14:45:00,6.993,7.086,6.865,7.058,6550000.0
2005-07-26 15:00:00,6.918,7.104,6.88,7.006,6400000.0
2005-07-26 15:15:00,6.917,7.069,6.898,6.948,5900000.0
2005-07-26 15:30:00,6.993,7.056,6.846,7.027,6550000.0
2005-07-26 15:45:00,7.029,7.079,6.872,6.952,6650000.0
2005-07-26 16:00:00,6.98,7.097,6.861,6.969,6700000.0
2005-07-26 16:15:00,6.976,7.083,6.895,7.024,6050000.0
2005-07-26 16:30:00,6.948,7.087,6.877,6.922,6450000.0
2005-07-26 16:45:00,6.901,7.072,6.896,6.969,5950000.0
2005-07-26 17:00:00,6.974,7.092,6.891,7.027,5550000.0
2005-07-26 17:15:00,6.927,7.098,6.889,7.016,6350000.0
2005-07-26 17:30:00,6.881,7.073,6.881,7.012,6250000.0
2005-07-26 17:45:00,6.932,7.038,6.844,6.993,5950000.0
2005-07-26 18:00:00,6.896,7.02,6.86,6.973,5050000.0
2005-07-26 18:15:00,6.876,7.049,6.843,7.013,5350000.0
2005-07-26 18:30:00,6.966,7.048,6.852,6.925,5450000.0
2005-07-26 18:45:00,6.895,7.034,6.834,6.946,5400000.0
2005-07-26 19:00:00,6.923,7.034,6.843,6.969,5450000.0
2005-07-26 19:15:00,6.91,7.017,6.845,6.988,5550000.0
2005-07-26 19:30:00,6.9,7.057,6.824,6.909,4000000.0
2005-07-26 19:45:00,6.955,7.013,6.828,6.96,2350000.0
2005-07-26 20:00:00,6.95,7.008,6.836,6.956,1850000.0
2005-07-26 20:15:00,6.875,6.985,6.84,6.886,1050000.0
2005-07-26 20:30:00,6.899,7.022,6.853,6.959,2550000.0
2005-07-26 20:45:00,6.956,7.018,6.835,7.0,2250000.0
2005-07-26 21:00:00,6.97,7.012,6.883,6.924,1000000.0
2005-07-26 21:15:00,6.946,7.062,6.833,6.987,2150000.0
2005-07-26 21:30:00,6.892,7.021,6.86,6.881,3100000.0
2005-07-26 21:45:00,7.007,7.024,6.861,6.892,3300000.0
2005-07-26 22:00:00,7.005,7.014,6.855,6.979,1550000.0
2005-07-26 22:15:00,6.888,7.012,6.857,6.986,1700000.0
2005-07-26 22:30:00,6.923,6.991,6.853,6.893,750000.0
2005-07-26 22:45:00,6.997,6.997,6.84,6.884,1600000.0
2005-07-26 23:00:00,6.97,7.003,6.851,6.963,1150000.0
2005-07-26 23:15:00,6.947,6.981,6.844,6.884,800000.0
2005-07-26 23:30:00,6.953,6.953,6.869,6.903,200000.0
2005-07-26 23:45:00,6.943,6.978,6.843,6.951,700000.0
2005-07-27 00:00:00,7.0,7.07,6.832,6.883,3000000.0
2005-07-27 00:15:00,6.903,6.997,6.837,6.929,2450000.0
2005-07-27 00:30:00,6.912,6.973,6.844,6.973,650000.0
2005-07-27 00:45:00,6.956,6.956,6.855,6.895,200000.0
2005-07-27 01:00:00,6.963,7.008,6.886,6.925,500000.0
2005-07-27 01:15:00,6.943,6.991,6.813,6.901,700000.0
2005-07-27 01:30:00,6.876,7.003,6.876,6.905,300000.0
2005-07-27 01:45:00,6.987,6.993,6.847,6.993,2300000.0
2005-07-27 02:00:00,6.965,7.019,6.852,6.925,3450000.0
2005-07-27 02:15:00,6.939,7.019,6.858,6.989,2100000.0
2005-07-27 02:30:00,6.905,7.031,6.85,6.975,3900000.0
2005-07-27 02:45:00,6.914,7.035,6.838,6.942,4100000.0
2005-07-27 03:00:00,6.925,7.035,6.845,6.941,4600000.0
2005-07-27 03:15:00,6.882,7.033,6.825,6.996,2350000.0
2005-07-27 03:30:00,6.966,7.006,6.85,6.902,4100000.0
2005-07-27 03:45:00,6.922,7.008,6.836,6.863,3550000.0
2005-07-27 04:00:00,6.855,7.021,6.837,6.978,3450000.0
2005-07-27 04:15:00,6.965,7.02,6.852,6.966,1000000.0
2005-07-27 04:30:00,6.865,7.003,6.851,6.932,2200000.0
2005-07-27 04:45:00,6.96,7.008,6.863,6.987,3550000.0
2005-07-27 05:00:00,6.889,6.976,6.88,6.955,250000.0
2005-07-27 05:15:00,7.01,7.031,6.859,6.943,1800000.0
2005-07-27 05:30:00,6.988,6.99,6.838,6.927,3150000.0
2005-07-27 05:45:00,6.934,7.022,6.851,6.879,3000000.0
2005-07-27 06:00:00,6.955,6.972,6.84,6.915,1700000.0
2005-07-27 06:15:00,6.955,7.035,6.799,6.894,3650000.0
2005-07-27 06:30:00,6.952,7.015,6.85,6.903,3250000.0
2005-07-27 06:45:00,6.943,6.995,6.834,6.984,2300000.0
2005-07-27 07:00:00,6.841,7.033,6.833,6.901,3400000.0
2005-07-27 07:15:00,6.942,7.019,6.865,6.986,1350000.0
2005-07-27 07:30:00,6.956,7.048,6.833,6.927,3900000.0
2005-07-27 07:45:00,6.89,7.031,6.863,6.918,3700000.0
2005-07-27 08:00:00,6.994,7.009,6.834,6.872,6550000.0
2005-07-27 08:15:00,6.868,6.99,6.827,6.938,5450000.0
2005-07-27 08:30:00,6.965,7.01,6.834,6.951,5500000.0
2005-07-27 08:45:00,6.953,7.009,6.825,6.924,6000000.0
2005-07-27 09:00:00,6.949,7.042,6.806,6.97,4900000.0
2005-07-27 09:15:00,6.881,6.99,6.793,6.926,5100000.0
2005-07-27 09:30:00,6.852,6.962,6.769,6.873,4400000.0
2005-07-27 09:45:00,6.816,6.977,6.775,6.947,4750000.0
2005-07-27 10:00:00,6.937,7.01,6.773,6.844,5100000.0
2005-07-27 10:15:00,6.968,7.0,6.812,6.962,5250000.0
2005-07-27 10:30:00,6.854,7.05,6.828,6.971,7250000.0
2005-07-27 10:45:00,6.948,7.007,6.807,6.84,7050000.0
2005-07-27 11:00:00,6.856,7.036,6.821,6.998,4550000.0
2005-07-27 11:15:00,6.867,7.045,6.818,6.893,5800000.0
2005-07-27 11:30:00,6.946,7.001,6.825,6.987,3600000.0
2005-07-27 11:45:00,6.877,7.033,6.797,6.936,4700000.0
2005-07-27 12:00:00,6.963,7.031,6.818,6.889,5450000.0
2005-07-27 12:15:00,6.947,7.024,6.844,6.851,4850000.0
2005-07-27 12:30:00,6.954,7.029,6.846,6.879,4300000.0
2005-07-27 12:45:00,6.909,7.027,6.848,6.966,4850000.0
2005-07-27 13:00:00,6.96,7.008,6.835,6.963,3600000.0
2005-07-27 13:15:00,6.91,7.001,6.822,6.939,4050000.0
2005-07-27 13:30:00,6.839,7.008,6.828,6.911,5700000.0
2005-07-27 13:45:00,6.869,6.994,6.838,6.888,3750000.0
2005-07-27 14:00:00,6.942,7.032,6.854,6.908,3700000.0
2005-07-27 14:15:00,6.837,7.05,6.805,6.908,5300000.0
2005-07-27 14:30:00,6.875,7.006,6.774,6.918,6800000.0
2005-07-27 14:45:00,6.906,7.03,6.802,6.957,6550000.0
2005-07-27 15:00:00,6.825,7.023,6.808,6.861,5950000.0
2005-07-27 15:15:00,6.867,7.011,6.851,6.968,5150000.0
2005-07-27 15:30:00,6.952,7.051,6.83,6.995,5600000.0
2005-07-27 15:45:00,7.001,7.03,6.851,6.927,6650000.0
2005-07-27 16:00:00,6.974,7.042,6.847,6.959,6900000.0
2005-07-27 16:15:00,7.014,7.04,6.847,6.995,5850000.0
2005-07-27 16:30:00,6.943,7.061,6.871,6.904,6600000.0
2005-07-27 16:45:00,6.887,7.08,6.871,6.95,6800000.0
2005-07-27 17:00:00,7.02,7.045,6.825,6.987,6550000.0
2005-07-27 17:15:00,6.911,7.051,6.861,6.905,5700000.0
2005-07-27 17:30:00,6.887,7.071,6.857,6.997,6250000.0
2005-07-27 17:45:00,6.916,7.068,6.853,7.013,6350000.0
2005-07-27 18:00:00,6.915,7.041,6.873,7.017,5450000.0
2005-07-27 18:15:00,7.018,7.07,6.872,7.018,6600000.0
2005-07-27 18:30:00,6.996,7.044,6.86,6.936,5900000.0
2005-07-27 18:45:00,6.916,7.05,6.873,6.964,5150000.0
2005-07-27 19:00:00,6.934,7.053,6.865,6.874,5350000.0
2005-07-27 19:15:00,6.936,7.029,6.835,6.961,6600000.0
2005-07-27 19:30:00,7.013,7.069,6.855,6.913,1500000.0
2005-07-27 19:45:00,6.973,7.046,6.885,6.956,800000.0
2005-07-27 20:00:00,6.997,7.036,6.868,6.929,2700000.0
2005-07-27 20:15:00,6.997,7.026,6.86,6.98,2800000.0
2005-07-27 20:30:00,6.974,7.037,6.874,7.021,1300000.0
2005-07-27 20:45:00,6.99,7.021,6.897,6.964,1050000.0
2005-07-27 21:00:00,6.871,7.009,6.871,6.948,600000.0
2005-07-27 21:15:00,6.913,6.951,6.889,6.905,200000.0
2005-07-27 21:30:00,6.926,7.06,6.86,6.99,2200000.0
2005-07-27 21:45:00,6.939,7.041,6.91,6.994,900000.0
2005-07-27 22:00:00,6.964,7.026,6.964,7.026,100000.0
2005-07-27 22:15:00,6.994,7.017,6.888,6.953,1300000.0
2005-07-27 22:30:00,7.014,7.034,6.931,6.964,600000.0
2005-07-27 22:45:00,7.001,7.031,6.895,6.935,800000.0
2005-07-27 23:00:00,7.046,7.046,6.944,6.944,150000.0
2005-07-27 23:15:00,6.997,7.081,6.896,6.969,1200000.0
2005-07-27 23:30:00,7.04,7.053,6.903,7.013,850000.0
2005-07-27 23:45:00,6.993,7.047,6.923,7.01,1050000.0
2005-07-28 00:00:00,6.973,7.038,6.869,6.935,1500000.0
2005-07-28 00:15:00,6.953,7.055,6.909,7.01,300000.0
2005-07-28 00:30:00,6.954,6.954,6.871,6.903,200000.0
2005-07-28 00:45:00,6.947,6.955,6.845,6.899,700000.0
2005-07-28 01:15:00,6.865,6.956,6.855,6.895,450000.0
2005-07-28 01:30:00,6.902,6.988,6.883,6.949,550000.0
2005-07-28 01:45:00,6.944,6.976,6.844,6.924,1050000.0
2005-07-28 02:00:00,6.984,7.059,6.896,6.985,1950000.0
2005-07-28 02:15:00,6.933,7.058,6.883,6.994,2850000.0
2005-07-28 02:30:00,6.986,7.077,6.917,6.961,3500000.0
2005-07-28 02:45:00,7.025,7.065,6.929,7.025,1750000.0
2005-07-28 03:00:00,7.01,7.08,6.875,7.025,2900000.0
2005-07-28 03:15:00,6.975,7.053,6.904,6.973,1200000.0
2005-07-28 03:30:00,6.949,7.052,6.935,6.99,950000.0
2005-07-28 03:45:00,6.981,7.099,6.904,7.04,1100000.0
2005-07-28 04:00:00,7.002,7.052,6.903,7.001,800000.0
2005-07-28 04:15:00,6.994,7.047,6.892,6.959,1200000.0
2005-07-28 04:45:00,7.009,7.033,6.925,6.965,650000.0
2005-07-28 05:00:00,7.023,7.023,6.916,6.955,400000.0
2005-07-28 05:15:00,6.983,7.04,6.884,7.024,900000.0
2005-07-28 05:30:00,7.027,7.061,6.943,7.061,350000.0
2005-07-28 05:45:00,7.024,7.047,6.905,6.933,1450000.0
2005-07-28 06:00:00,6.997,7.025,6.897,6.959,800000.0
2005-07-28 06:15:00,7.023,7.023,6.915,6.954,400000.0
2005-07-28 06:30:00,6.957,7.037,6.896,6.958,900000.0
2005-07-28 06:45:00,7.034,7.048,6.933,7.048,350000.0
2005-07-28 07:00:00,7.007,7.054,6.914,6.914,900000.0
2005-07-28 07:15:00,6.994,7.048,6.919,7.004,650000.0
2005-07-28 07:30:00,6.991,7.078,6.892,7.008,2800000.0
2005-07-28 07:45:00,7.01,7.057,6.862,6.985,3950000.0
2005-07-28 08:00:00,7.055,7.072,6.882,7.007,6400000.0
2005-07-28 08:15:00,6.92,7.072,6.888,7.021,4350000.0
2005-07-28 08:30:00,7.014,7.066,6.88,7.019,4900000.0
2005-07-28 08:45:00,7.046,7.095,6.849,7.029,4300000.0
2005-07-28 09:00:00,7.001,7.077,6.883,6.959,5550000.0
2005-07-28 09:15:00,7.033,7.084,6.896,7.01,4300000.0
2005-07-28 09:30:00,6.961,7.099,6.885,7.024,4350000.0
2005-07-28 09:45:00,6.963,7.051,6.856,7.013,4750000.0
2005-07-28 10:00:00,6.985,7.079,6.886,6.939,3600000.0
2005-07-28 10:15:00,7.043,7.086,6.876,6.926,4000000.0
2005-07-28 10:30:00,6.958,7.079,6.884,7.031,5550000.0
2005-07-28 10:45:00,7.025,7.081,6.871,6.888,5850000.0
2005-07-28 11:00:00,6.936,7.116,6.868,7.023,5850000.0
2005-07-28 11:15:00,6.942,7.089,6.875,6.953,5100000.0
2005-07-28 11:30:00,7.022,7.066,6.883,7.048,5250000.0
2005-07-28 11:45:00,6.957,7.079,6.895,7.0,4800000.0
2005-07-28 12:00:00,7.02,7.092,6.928,6.983,4600000.0
2005-07-28 12:15:00,6.998,7.085,6.877,6.89,4600000.0
2005-07-28 12:30:00,6.909,7.08,6.891,6.926,4750000.0
2005-07-28 12:45:00,6.969,7.061,6.883,7.006,4450000.0
2005-07-28 13:00:00,7.02,7.078,6.877,7.038,4750000.0
2005-07-28 13:15:00,7.034,7.084,6.901,7.022,3750000.0
2005-07-28 13:30:00,7.058,7.105,6.911,6.966,5750000.0
2005-07-28 13:45:00,6.954,7.11,6.901,6.999,5750000.0
2005-07-28 14:00:00,6.987,7.063,6.891,6.965,4150000.0
2005-07-28 14:15:00,6.933,7.093,6.909,7.005,5350000.0
2005-07-28 14:30:00,6.974,7.115,6.89,7.017,6700000.0
2005-07-28 14:45:00,7.007,7.125,6.889,7.043,6550000.0
2005-07-28 15:00:00,6.933,7.093,6.908,6.969,5950000.0
2005-07-28 15:15:00,6.944,7.091,6.927,7.031,6050000.0
2005-07-28 15:30:00,7.024,7.096,6.919,7.055,6350000.0
2005-07-28 15:45:00,7.06,7.085,6.922,6.971,6650000.0
2005-07-28 16:00:00,7.011,7.101,6.882,7.01,6900000.0
2005-07-28 16:15:00,7.104,7.125,6.939,7.065,6900000.0
2005-07-28 16:30:00,6.988,7.112,6.918,7.024,6250000.0
2005-07-28 16:45:00,6.969,7.132,6.946,7.006,6500000.0
2005-07-28 17:00:00,7.104,7.153,6.936,7.054,6300000.0
2005-07-28 17:15:00,6.967,7.154,6.948,7.14,6500000.0
2005-07-28 17:30:00,7.009,7.206,6.95,7.111,6950000.0
2005-07-28 17:45:00,7.045,7.178,6.979,7.12,6500000.0
2005-07-28 18:00:00,7.048,7.178,6.988,7.134,6450000.0
2005-07-28 18:15:00,7.032,7.238,7.029,7.161,6150000.0
2005-07-28 18:30:00,7.136,7.196,7.033,7.084,6600000.0
2005-07-28 18:45:00,7.062,7.214,7.008,7.126,5850000.0
2005-07-28 19:00:00,7.1,7.239,7.017,7.162,5950000.0
2005-07-28 19:15:00,7.087,7.208,7.02,7.098,5850000.0
2005-07-28 19:30:00,7.15,7.185,6.998,7.103,2000000.0
2005-07-28 19:45:00,7.145,7.145,7.044,7.084,200000.0
2005-07-28 20:00:00,7.046,7.198,7.046,7.177,1750000.0
2005-07-28 20:15:00,7.073,7.149,7.014,7.106,2350000.0
2005-07-28 20:30:00,7.127,7.176,7.048,7.147,800000.0
2005-07-28 20:45:00,7.118,7.133,7.099,7.133,200000.0
2005-07-28 21:00:00,7.116,7.124,7.016,7.116,650000.0
2005-07-28 21:30:00,7.084,7.135,7.05,7.083,350000.0
2005-07-28 21:45:00,7.11,7.18,7.025,7.063,700000.0
2005-07-28 22:00:00,7.08,7.165,7.022,7.146,1350000.0
2005-07-28 22:15:00,7.049,7.156,7.042,7.084,1050000.0
2005-07-28 22:30:00,7.156,7.156,7.071,7.105,200000.0
2005-07-28 22:45:00,7.111,7.191,7.04,7.146,1200000.0
2005-07-28 23:00:00,7.124,7.163,7.024,7.122,650000.0
2005-07-28 23:15:00,7.173,7.173,7.024,7.133,900000.0
2005-07-28 23:30:00,7.091,7.091,6.948,7.026,950000.0
2005-07-28 23:45:00,7.1,7.159,7.023,7.159,900000.0
2005-07-29 00:00:00,7.18,7.26,6.987,7.056,1350000.0
2005-07-29 00:30:00,7.124,7.142,7.019,7.069,750000.0
2005-07-29 00:45:00,7.134,7.147,7.051,7.095,400000.0
2005-07-29 01:00:00,7.137,7.158,7.007,7.027,650000.0
2005-07-29 01:15:00,7.121,7.123,7.121,7.123,100000.0
2005-07-29 01:45:00,7.136,7.17,7.005,7.088,2000000.0
2005-07-29 02:00:00,7.129,7.158,7.021,7.06,2750000.0
2005-07-29 02:15:00,7.05,7.187,7.0,7.1,3600000.0
2005-07-29 02:30:00,7.018,7.239,7.002,7.082,7700000.0
2005-07-29 02:45:00,7.116,7.23,7.02,7.138,6650000.0
2005-07-29 03:00:00,7.174,7.229,7.022,7.174,4650000.0
2005-07-29 03:15:00,7.054,7.209,7.016,7.106,5950000.0
2005-07-29 03:30:00,7.063,7.203,7.024,7.112,7950000.0
2005-07-29 03:45:00,7.171,7.2,7.001,7.095,4550000.0
2005-07-29 04:00:00,7.066,7.176,6.997,7.172,3400000.0
2005-07-29 04:15:00,7.049,7.197,7.026,7.088,2900000.0
2005-07-29 04:30:00,7.172,7.182,7.032,7.075,1150000.0
2005-07-29 04:45:00,7.135,7.245,7.004,7.098,2700000.0
2005-07-29 05:00:00,7.05,7.172,7.027,7.095,1500000.0
2005-07-29 05:15:00,7.135,7.179,7.026,7.14,1650000.0
2005-07-29 05:30:00,7.14,7.204,7.001,7.031,3000000.0
2005-07-29 05:45:00,7.083,7.157,7.046,7.15,1250000.0
2005-07-29 06:00:00,7.109,7.189,7.024,7.124,1750000.0
2005-07-29 06:15:00,7.144,7.144,7.034,7.079,600000.0
2005-07-29 06:30:00,7.008,7.13,7.003,7.121,450000.0
2005-07-29 06:45:00,7.16,7.165,7.004,7.165,3250000.0
2005-07-29 07:00:00,7.131,7.194,7.015,7.108,2000000.0
2005-07-29 07:15:00,7.098,7.117,7.005,7.1,400000.0
2005-07-29 07:30:00,7.041,7.146,6.953,7.083,4050000.0
2005-07-29 07:45:00,7.111,7.185,7.022,7.058,3650000.0
2005-07-29 08:00:00,7.008,7.194,6.998,7.113,6950000.0
2005-07-29 08:15:00,7.113,7.179,7.001,7.11,5650000.0
2005-07-29 08:30:00,7.126,7.21,7.005,7.124,4150000.0
2005-07-29 08:45:00,7.133,7.162,6.989,7.088,4450000.0
2005-07-29 09:00:00,7.074,7.185,6.956,7.068,5250000.0
2005-07-29 09:15:00,7.087,7.191,7.0,7.097,3900000.0
2005-07-29 09:30:00,7.015,7.187,6.949,7.058,4950000.0
2005-07-29 09:45:00,6.983,7.17,6.966,7.137,5450000.0
2005-07-29 10:00:00,7.113,7.158,6.99,7.124,5600000.0
2005-07-29 10:15:00,6.966,7.153,6.966,7.107,5400000.0
2005-07-29 10:30:00,7.058,7.168,6.943,7.094,6550000.0
2005-07-29 10:45:00,7.096,7.191,6.963,7.087,5200000.0
2005-07-29 11:00:00,7.058,7.175,6.99,7.132,3300000.0
2005-07-29 11:15:00,7.043,7.156,6.972,7.104,4850000.0
2005-07-29 11:30:00,7.133,7.162,6.995,7.083,5850000.0
2005-07-29 11:45:00,7.006,7.172,6.959,7.162,3750000.0
2005-07-29 12:00:00,7.095,7.144,6.999,7.095,4050000.0
2005-07-29 12:15:00,7.062,7.152,6.952,7.008,5150000.0
2005-07-29 12:30:00,7.028,7.191,6.993,7.027,4550000.0
2005-07-29 12:45:00,7.029,7.16,6.982,7.041,5100000.0
2005-07-29 13:00:00,7.127,7.173,6.997,7.149,4950000.0
2005-07-29 13:15:00,7.079,7.232,7.0,7.072,4600000.0
2005-07-29 13:30:00,7.164,7.204,7.017,7.051,3550000.0
2005-07-29 13:45:00,7.058,7.203,7.015,7.148,4650000.0
2005-07-29 14:00:00,7.126,7.207,7.022,7.101,4900000.0
2005-07-29 14:15:00,7.067,7.186,7.014,7.116,4350000.0
2005-07-29 14:30:00,7.103,7.204,7.002,7.173,6850000.0
2005-07-29 14:45:00,7.165,7.27,7.049,7.206,6550000.0
2005-07-29 15:00:00,7.133,7.3,7.043,7.128,6950000.0
2005-07-29 15:15:00,7.062,7.222,7.058,7.129,5800000.0
2005-07-29 15:30:00,7.128,7.244,7.056,7.198,6000000.0
2005-07-29 15:45:00,7.213,7.26,7.066,7.131,6650000.0
2005-07-29 16:00:00,7.171,7.23,7.042,7.13,6800000.0
2005-07-29 16:15:00,7.239,7.273,7.042,7.166,6550000.0
2005-07-29 16:30:00,7.096,7.228,7.014,7.083,6450000.0
2005-07-29 16:45:00,7.086,7.245,7.08,7.146,6700000.0
2005-07-29 17:00:00,7.201,7.256,7.052,7.182,6300000.0
2005-07-29 17:15:00,7.093,7.243,7.048,7.215,6550000.0
2005-07-29 17:30:00,7.078,7.288,7.051,7.199,6900000.0
2005-07-29 17:45:00,7.138,7.264,7.04,7.202,5950000.0
2005-07-29 18:00:00,7.145,7.274,7.051,7.199,6000000.0
2005-07-29 18:15:00,7.199,7.267,7.057,7.212,4800000.0
2005-07-29 18:30:00,7.176,7.242,7.064,7.157,4800000.0
2005-07-29 18:45:00,7.126,7.295,7.064,7.16,6600000.0
2005-07-29 19:00:00,7.128,7.279,7.023,7.204,7300000.0
2005-07-29 19:15:00,7.184,7.242,7.047,7.227,7000000.0
2005-07-29 19:30:00,7.235,7.243,7.096,7.226,2100000.0
2005-07-29 19:45:00,7.117,7.274,7.117,7.139,400000.0
2005-07-29 20:00:00,7.201,7.248,7.086,7.124,1600000.0
2005-07-29 20:15:00,7.175,7.234,7.062,7.186,1350000.0
2005-07-29 20:30:00,7.205,7.205,7.093,7.133,400000.0
2005-07-29 20:45:00,7.197,7.237,7.084,7.124,600000.0
2005-07-29 21:15:00,7.198,7.198,7.056,7.179,550000.0
2005-07-29 21:30:00,7.236,7.236,7.103,7.139,600000.0
2005-07-29 21:45:00,7.184,7.184,7.074,7.133,600000.0
2005-07-29 22:00:00,7.183,7.206,7.085,7.12,250000.0
2005-07-29 22:15:00,7.097,7.239,7.054,7.155,1400000.0
2005-07-29 22:30:00,7.153,7.153,7.052,7.093,200000.0
2005-07-29 22:45:00,7.166,7.166,7.082,7.141,300000.0
2005-07-31 23:00:00,7.049,7.221,7.029,7.122,1400000.0
2005-07-31 23:15:00,7.128,7.15,7.079,7.143,400000.0
2005-07-31 23:30:00,7.165,7.185,7.073,7.105,650000.0
2005-07-31 23:45:00,7.143,7.143,7.043,7.083,200000.0
2005-08-01 00:00:00,7.22,7.32,7.07,7.141,700000.0
2005-08-01 00:15:00,7.069,7.187,7.069,7.1,450000.0
2005-08-01 00:30:00,7.162,7.222,7.11,7.121,400000.0
2005-08-01 01:00:00,7.185,7.218,7.07,7.131,2150000.0
2005-08-01 01:15:00,7.172,7.174,7.064,7.151,700000.0
2005-08-01 01:45:00,7.176,7.176,7.092,7.124,200000.0
2005-08-01 02:00:00,7.187,7.204,7.062,7.167,1200000.0
2005-08-01 02:15:00,7.157,7.183,7.066,7.105,700000.0
2005-08-01 02:30:00,7.082,7.201,7.082,7.132,700000.0
2005-08-01 02:45:00,7.196,7.234,7.111,7.199,600000.0
2005-08-01 03:00:00,7.183,7.229,7.083,7.154,900000.0
2005-08-01 03:15:00,7.245,7.245,7.09,7.153,1050000.0
2005-08-01 03:30:00,7.115,7.254,7.115,7.19,700000.0
2005-08-01 03:45:00,7.176,7.191,7.082,7.191,950000.0
2005-08-01 04:00:00,7.203,7.203,7.085,7.145,1200000.0
2005-08-01 04:15:00,7.185,7.209,7.085,7.145,800000.0
2005-08-01 04:30:00,7.206,7.206,7.121,7.155,200000.0
2005-08-01 04:45:00,7.194,7.194,7.087,7.125,400000.0
2005-08-01 05:00:00,7.198,7.198,7.114,7.145,200000.0
2005-08-01 05:15:00,7.193,7.207,7.093,7.133,700000.0
2005-08-01 05:45:00,7.173,7.183,7.102,7.156,500000.0
2005-08-01 06:00:00,7.212,7.22,7.095,7.135,350000.0
2005-08-01 06:15:00,7.113,7.242,7.087,7.105,650000.0
2005-08-01 06:30:00,7.193,7.218,7.13,7.139,400000.0
2005-08-01 07:15:00,7.177,7.228,7.113,7.173,650000.0
2005-08-01 07:30:00,7.19,7.284,7.082,7.167,1800000.0
2005-08-01 07:45:00,7.146,7.253,7.091,7.149,2500000.0
2005-08-01 08:00:00,7.145,7.26,7.094,7.207,4650000.0
2005-08-01 08:15:00,7.126,7.27,7.1,7.223,4600000.0
2005-08-01 08:30:00,7.219,7.257,7.113,7.22,3450000.0
2005-08-01 08:45:00,7.26,7.281,7.096,7.185,2800000.0
2005-08-01 09:00:00,7.182,7.274,7.059,7.157,4350000.0
2005-08-01 09:15:00,7.171,7.258,7.101,7.198,3450000.0
2005-08-01 09:30:00,7.205,7.272,7.064,7.173,4750000.0
2005-08-01 09:45:00,7.167,7.253,7.079,7.221,4350000.0
2005-08-01 10:00:00,7.221,7.265,7.085,7.212,4000000.0
2005-08-01 10:15:00,7.1,7.275,7.091,7.231,5100000.0
2005-08-01 10:30:00,7.17,7.258,7.091,7.202,5350000.0
2005-08-01 10:45:00,7.2,7.252,7.071,7.148,4550000.0
2005-08-01 11:00:00,7.122,7.253,7.054,7.21,4050000.0
2005-08-01 11:15:00,7.121,7.247,7.087,7.15,5850000.0
2005-08-01 11:30:00,7.229,7.257,7.063,7.191,5450000.0
2005-08-01 11:45:00,7.199,7.268,7.102,7.189,4250000.0
2005-08-01 12:00:00,7.193,7.274,7.082,7.152,5450000.0
2005-08-01 12:15:00,7.155,7.292,7.08,7.118,6150000.0
2005-08-01 12:30:00,7.127,7.287,7.1,7.135,5700000.0
2005-08-01 12:45:00,7.137,7.273,7.093,7.226,4050000.0
2005-08-01 13:00:00,7.236,7.28,7.123,7.253,4900000.0
2005-08-01 13:15:00,7.171,7.268,7.073,7.15,5050000.0
2005-08-01 13:30:00,7.244,7.272,7.099,7.184,5450000.0
2005-08-01 13:45:00,7.183,7.304,7.107,7.208,4200000.0
2005-08-01 14:00:00,7.231,7.281,7.116,7.178,4450000.0
2005-08-01 14:15:00,7.165,7.311,7.116,7.247,5250000.0
2005-08-01 14:30:00,7.216,7.327,7.105,7.237,6950000.0
2005-08-01 14:45:00,7.223,7.319,7.081,7.233,6550000.0
2005-08-01 15:00:00,7.135,7.331,7.109,7.21,6900000.0
2005-08-01 15:15:00,7.135,7.3,7.124,7.258,5200000.0
2005-08-01 15:30:00,7.233,7.344,7.118,7.268,6500000.0
2005-08-01 15:45:00,7.157,7.326,7.125,7.189,6200000.0
2005-08-01 16:00:00,7.254,7.347,7.114,7.192,6900000.0
2005-08-01 16:15:00,7.285,7.331,7.118,7.259,6700000.0
2005-08-01 16:30:00,7.163,7.327,7.118,7.118,6650000.0
2005-08-01 16:45:00,7.143,7.326,7.133,7.207,6550000.0
2005-08-01 17:00:00,7.287,7.303,7.102,7.232,6450000.0
2005-08-01 17:15:00,7.147,7.262,7.105,7.226,6250000.0
2005-08-01 17:30:00,7.106,7.285,7.105,7.234,6900000.0
2005-08-01 17:45:00,7.16,7.327,7.125,7.265,6350000.0
2005-08-01 18:00:00,7.225,7.283,7.125,7.259,4950000.0
2005-08-01 18:15:00,7.247,7.323,7.119,7.245,5450000.0
2005-08-01 18:30:00,7.246,7.329,7.121,7.184,4100000.0
2005-08-01 18:45:00,7.153,7.345,7.109,7.241,5600000.0
2005-08-01 19:00:00,7.17,7.334,7.137,7.142,5450000.0
2005-08-01 19:15:00,7.293,7.324,7.102,7.231,6900000.0
2005-08-01 19:30:00,7.272,7.317,7.131,7.133,1850000.0
2005-08-01 20:00:00,7.21,7.294,7.18,7.247,700000.0
2005-08-01 20:15:00,7.228,7.308,7.126,7.165,2800000.0
2005-08-01 20:30:00,7.254,7.286,7.132,7.257,1250000.0
2005-08-01 20:45:00,7.265,7.281,7.124,7.247,1650000.0
2005-08-01 21:00:00,7.225,7.27,7.12,7.245,2350000.0
2005-08-01 21:15:00,7.155,7.263,7.125,7.164,700000.0
2005-08-01 21:30:00,7.148,7.261,7.131,7.158,650000.0
2005-08-01 21:45:00,7.238,7.292,7.14,7.229,1150000.0
2005-08-01 22:15:00,7.233,7.233,7.134,7.219,650000.0
2005-08-01 22:30:00,7.238,7.27,7.148,7.217,900000.0
2005-08-01 22:45:00,7.237,7.26,7.137,7.26,850000.0
2005-08-01 23:00:00,7.15,7.27,7.15,7.159,600000.0
2005-08-01 23:15:00,7.237,7.289,7.149,7.231,1450000.0
2005-08-01 23:30:00,7.233,7.233,7.133,7.16,600000.0
2005-08-01 23:45:00,7.222,7.254,7.143,7.203,550000.0
2005-08-02 00:00:00,7.27,7.32,7.122,7.219,750000.0
2005-08-02 00:15:00,7.216,7.216,7.115,7.203,300000.0
2005-08-02 00:30:00,7.236,7.256,7.115,7.153,800000.0
2005-08-02 00:45:00,7.263,7.263,7.223,7.223,300000.0
2005-08-02 01:00:00,7.225,7.249,7.114,7.229,1600000.0
2005-08-02 01:15:00,7.143,7.256,7.129,7.177,1400000.0
2005-08-02 01:30:00,7.254,7.277,7.131,7.131,600000.0
2005-08-02 02:00:00,7.079,7.285,7.075,7.224,4250000.0
2005-08-02 02:15:00,7.178,7.286,7.112,7.208,4800000.0
2005-08-02 02:30:00,7.16,7.276,7.112,7.164,2250000.0
2005-08-02 02:45:00,7.246,7.279,7.124,7.202,2000000.0
2005-08-02 03:00:00,7.284,7.298,7.153,7.189,1100000.0
2005-08-02 03:15:00,7.249,7.326,7.123,7.251,3650000.0
2005-08-02 03:30:00,7.282,7.332,7.143,7.212,1350000.0
2005-08-02 03:45:00,7.232,7.288,7.139,7.172,2200000.0
2005-08-02 04:00:00,7.175,7.303,7.149,7.215,2600000.0
2005-08-02 04:15:00,7.245,7.281,7.163,7.164,950000.0
2005-08-02 04:30:00,7.171,7.259,7.135,7.203,1050000.0
2005-08-02 04:45:00,7.254,7.301,7.14,7.146,1700000.0
2005-08-02 05:00:00,7.206,7.293,7.166,7.203,650000.0
2005-08-02 05:15:00,7.243,7.254,7.143,7.185,600000.0
2005-08-02 05:30:00,7.293,7.293,7.143,7.143,1300000.0
2005-08-02 05:45:00,7.233,7.27,7.193,7.242,450000.0
2005-08-02 06:00:00,7.246,7.271,7.156,7.193,950000.0
2005-08-02 06:15:00,7.162,7.326,7.135,7.224,1300000.0
2005-08-02 06:30:00,7.245,7.273,7.153,7.196,1950000.0
2005-08-02 06:45:00,7.289,7.306,7.134,7.238,2350000.0
2005-08-02 07:00:00,7.228,7.284,7.101,7.123,4050000.0
2005-08-02 07:15:00,7.168,7.293,7.105,7.15,4550000.0
2005-08-02 07:30:00,7.207,7.268,7.083,7.17,3550000.0
2005-08-02 07:45:00,7.131,7.308,7.097,7.184,4600000.0
2005-08-02 08:00:00,7.202,7.296,7.107,7.211,5750000.0
2005-08-02 08:15:00,7.134,7.269,7.084,7.19,5000000.0
2005-08-02 08:30:00,7.212,7.261,7.087,7.219,4750000.0
2005-08-02 08:45:00,7.221,7.309,7.079,7.205,4650000.0
2005-08-02 09:00:00,7.197,7.292,7.06,7.139,5850000.0
2005-08-02 09:15:00,7.135,7.279,7.103,7.231,4900000.0
2005-08-02 09:30:00,7.215,7.286,7.106,7.18,4750000.0
2005-08-02 09:45:00,7.181,7.278,7.098,7.261,5500000.0
2005-08-02 10:00:00,7.231,7.308,7.084,7.226,4550000.0
2005-08-02 10:15:00,7.183,7.31,7.073,7.241,5800000.0
2005-08-02 10:30:00,7.161,7.27,7.093,7.209,6600000.0
2005-08-02 10:45:00,7.21,7.282,7.069,7.175,6950000.0
2005-08-02 11:00:00,7.16,7.27,7.09,7.234,5000000.0
2005-08-02 11:15:00,7.147,7.256,7.075,7.155,5850000.0
2005-08-02 11:30:00,7.228,7.261,7.052,7.184,5950000.0
2005-08-02 11:45:00,7.132,7.252,7.065,7.165,5550000.0
2005-08-02 12:00:00,7.184,7.277,7.092,7.14,4900000.0
2005-08-02 12:15:00,7.176,7.283,7.074,7.154,5000000.0
2005-08-02 12:30:00,7.119,7.247,7.088,7.117,4200000.0
2005-08-02 12:45:00,7.106,7.262,7.057,7.127,4500000.0
2005-08-02 13:00:00,7.22,7.293,7.089,7.252,5300000.0
2005-08-02 13:15:00,7.187,7.272,7.098,7.168,4900000.0
2005-08-02 13:30:00,7.262,7.327,7.097,7.187,5250000.0
2005-08-02 13:45:00,7.168,7.289,7.109,7.189,5700000.0
2005-08-02 14:00:00,7.223,7.311,7.129,7.18,3850000.0
2005-08-02 14:15:00,7.164,7.299,7.114,7.244,5200000.0
2005-08-02 14:30:00,7.205,7.304,7.078,7.235,6900000.0
2005-08-02 14:45:00,7.213,7.326,7.099,7.266,6550000.0
2005-08-02 15:00:00,7.154,7.29,7.084,7.19,6550000.0
2005-08-02 15:15:00,7.129,7.279,7.103,7.218,5900000.0
2005-08-02 15:30:00,7.204,7.283,7.093,7.227,6300000.0
2005-08-02 15:45:00,7.229,7.275,7.065,7.159,6650000.0
2005-08-02 16:00:00,7.202,7.295,7.072,7.151,6400000.0
2005-08-02 16:15:00,7.234,7.245,7.077,7.231,6750000.0
2005-08-02 16:30:00,7.115,7.275,7.09,7.097,6600000.0
2005-08-02 16:45:00,7.099,7.262,7.093,7.157,6750000.0
2005-08-02 17:00:00,7.207,7.264,7.04,7.244,5850000.0
2005-08-02 17:15:00,7.209,7.252,7.076,7.229,7100000.0
2005-08-02 17:30:00,7.095,7.264,7.065,7.181,6200000.0
2005-08-02 17:45:00,7.141,7.271,7.074,7.233,6300000.0
2005-08-02 18:00:00,7.129,7.244,7.06,7.217,5250000.0
2005-08-02 18:15:00,7.183,7.27,7.091,7.239,5100000.0
2005-08-02 18:30:00,7.192,7.255,7.076,7.134,5550000.0
2005-08-02 18:45:00,7.193,7.284,7.061,7.191,5050000.0
2005-08-02 19:00:00,7.165,7.261,7.086,7.209,5950000.0
2005-08-02 19:15:00,7.11,7.321,7.08,7.148,6950000.0
2005-08-02 19:30:00,7.164,7.235,7.103,7.195,1150000.0
2005-08-02 20:00:00,7.19,7.205,7.087,7.149,900000.0
2005-08-02 20:15:00,7.13,7.247,7.072,7.194,1850000.0
2005-08-02 20:30:00,7.154,7.255,7.115,7.163,2050000.0
2005-08-02 20:45:00,7.208,7.241,7.075,7.135,1200000.0
2005-08-02 21:00:00,7.174,7.184,7.074,7.133,400000.0
2005-08-02 21:15:00,7.175,7.175,7.075,7.115,200000.0
2005-08-02 21:30:00,7.187,7.187,7.103,7.135,200000.0
2005-08-02 21:45:00,7.177,7.228,7.076,7.167,1350000.0
2005-08-02 22:00:00,7.217,7.231,7.099,7.136,650000.0
2005-08-02 22:15:00,7.198,7.22,7.106,7.186,400000.0
2005-08-02 22:30:00,7.153,7.205,7.112,7.154,400000.0
2005-08-02 22:45:00,7.194,7.203,7.094,7.153,400000.0
2005-08-02 23:00:00,7.248,7.257,7.134,7.134,700000.0
2005-08-02 23:15:00,7.253,7.253,7.16,7.217,700000.0
2005-08-02 23:30:00,7.252,7.252,7.213,7.221,300000.0
2005-08-02 23:45:00,7.207,7.207,7.096,7.155,600000.0
2005-08-03 00:00:00,7.23,7.33,7.111,7.161,900000.0
2005-08-03 00:15:00,7.162,7.244,7.082,7.188,950000.0
2005-08-03 00:30:00,7.079,7.229,7.079,7.187,650000.0
2005-08-03 00:45:00,7.196,7.196,7.085,7.124,400000.0
2005-08-03 01:00:00,7.173,7.185,7.073,7.18,550000.0
2005-08-03 01:15:00,7.101,7.196,7.101,7.121,450000.0
2005-08-03 01:30:00,7.127,7.214,7.089,7.188,1250000.0
2005-08-03 01:45:00,7.204,7.267,7.086,7.146,900000.0
2005-08-03 02:00:00,7.183,7.239,7.058,7.205,4200000.0
2005-08-03 02:15:00,7.122,7.242,7.083,7.152,2900000.0
2005-08-03 02:30:00,7.189,7.214,7.08,7.104,2450000.0
2005-08-03 02:45:00,7.196,7.196,7.073,7.119,1000000.0
2005-08-03 03:00:00,7.203,7.239,7.083,7.142,1950000.0
2005-08-03 03:15:00,7.185,7.226,7.073,7.107,2700000.0
2005-08-03 03:30:00,7.173,7.266,7.08,7.127,1650000.0
2005-08-03 03:45:00,7.094,7.221,7.057,7.161,1000000.0
2005-08-03 04:00:00,7.163,7.163,7.054,7.094,400000.0
2005-08-03 04:30:00,7.164,7.193,7.076,7.193,350000.0
2005-08-03 04:45:00,7.165,7.165,7.065,7.103,200000.0
2005-08-03 05:00:00,7.153,7.203,7.052,7.162,500000.0
2005-08-03 05:15:00,7.176,7.176,7.073,7.096,600000.0
2005-08-03 05:30:00,7.205,7.233,7.072,7.216,1500000.0
2005-08-03 05:45:00,7.174,7.232,7.047,7.143,2100000.0
2005-08-03 06:15:00,7.201,7.217,7.077,7.129,1100000.0
2005-08-03 06:30:00,7.169,7.242,7.042,7.19,1250000.0
2005-08-03 06:45:00,7.18,7.237,7.095,7.126,1050000.0
2005-08-03 07:00:00,7.17,7.175,7.053,7.058,350000.0
2005-08-03 07:15:00,7.163,7.243,7.091,7.121,950000.0
2005-08-03 07:30:00,7.147,7.236,7.053,7.169,3250000.0
2005-08-03 07:45:00,7.108,7.246,7.073,7.092,4550000.0
2005-08-03 08:00:00,7.11,7.255,7.041,7.106,5600000.0
2005-08-03 08:15:00,7.117,7.238,7.053,7.18,5950000.0
2005-08-03 08:30:00,7.117,7.247,7.082,7.206,4550000.0
2005-08-03 08:45:00,7.21,7.252,7.045,7.158,5100000.0
2005-08-03 09:00:00,7.157,7.257,7.072,7.127,5450000.0
2005-08-03 09:15:00,7.124,7.235,7.071,7.203,5200000.0
2005-08-03 09:30:00,7.163,7.264,7.053,7.142,3900000.0
2005-08-03 09:45:00,7.152,7.261,7.076,7.245,4100000.0
2005-08-03 10:00:00,7.203,7.264,7.058,7.171,5650000.0
2005-08-03 10:15:00,7.229,7.305,7.072,7.201,5850000.0
2005-08-03 10:30:00,7.173,7.276,7.057,7.194,7300000.0
2005-08-03 10:45:00,7.187,7.299,7.065,7.097,7800000.0
2005-08-03 11:00:00,7.164,7.268,7.062,7.226,6600000.0
2005-08-03 11:15:00,7.112,7.269,7.055,7.169,6250000.0
2005-08-03 11:30:00,7.245,7.27,7.074,7.23,6050000.0
2005-08-03 11:45:00,7.141,7.294,7.099,7.188,6350000.0
2005-08-03 12:00:00,7.225,7.301,7.117,7.155,5250000.0
2005-08-03 12:15:00,7.195,7.295,7.138,7.146,6150000.0
2005-08-03 12:30:00,7.148,7.287,7.092,7.121,3750000.0
2005-08-03 12:45:00,7.132,7.301,7.087,7.219,5400000.0
2005-08-03 13:00:00,7.23,7.27,7.089,7.219,5350000.0
2005-08-03 13:15:00,7.186,7.279,7.106,7.234,5800000.0
2005-08-03 13:30:00,7.25,7.308,7.088,7.2,3650000.0
2005-08-03 13:45:00,7.184,7.284,7.092,7.234,4100000.0
2005-08-03 14:00:00,7.22,7.293,7.118,7.186,4600000.0
2005-08-03 14:15:00,7.166,7.297,7.135,7.239,4350000.0
2005-08-03 14:30:00,7.192,7.329,7.053,7.234,4950000.0
2005-08-03 14:45:00,7.221,7.287,7.115,7.221,4750000.0
2005-08-03 15:00:00,7.153,7.323,7.115,7.293,6500000.0
2005-08-03 15:15:00,7.15,7.304,7.139,7.243,5400000.0
2005-08-03 15:30:00,7.22,7.29,7.093,7.249,6100000.0
2005-08-03 15:45:00,7.249,7.289,7.1,7.18,6650000.0
2005-08-03 16:00:00,7.207,7.295,7.09,7.176,6850000.0
2005-08-03 16:15:00,7.281,7.321,7.092,7.286,6400000.0
2005-08-03 16:30:00,7.166,7.303,7.126,7.136,6600000.0
2005-08-03 16:45:00,7.147,7.308,7.117,7.175,6650000.0
2005-08-03 17:00:00,7.29,7.328,7.11,7.241,6550000.0
2005-08-03 17:15:00,7.155,7.294,7.134,7.28,6300000.0
2005-08-03 17:30:00,7.147,7.295,7.1,7.217,6000000.0
2005-08-03 17:45:00,7.172,7.336,7.151,7.283,5600000.0
2005-08-03 18:00:00,7.169,7.305,7.131,7.244,6000000.0
2005-08-03 18:15:00,7.238,7.297,7.113,7.271,5700000.0
2005-08-03 18:30:00,7.242,7.286,7.124,7.191,5950000.0
2005-08-03 18:45:00,7.166,7.286,7.119,7.256,5300000.0
2005-08-03 19:00:00,7.205,7.338,7.124,7.242,5650000.0
2005-08-03 19:15:00,7.195,7.296,7.101,7.182,5900000.0
2005-08-03 19:30:00,7.283,7.283,7.132,7.132,3450000.0
2005-08-03 19:45:00,7.227,7.227,7.126,7.165,200000.0
2005-08-03 20:00:00,7.267,7.267,7.146,7.194,1650000.0
2005-08-03 20:15:00,7.227,7.256,7.119,7.256,1000000.0
2005-08-03 20:30:00,7.243,7.313,7.191,7.294,500000.0
2005-08-03 20:45:00,7.272,7.291,7.171,7.203,1500000.0
2005-08-03 21:00:00,7.245,7.336,7.139,7.173,1800000.0
2005-08-03 21:15:00,7.238,7.283,7.165,7.165,550000.0
2005-08-03 21:30:00,7.213,7.314,7.147,7.258,2350000.0
2005-08-03 21:45:00,7.189,7.285,7.119,7.194,900000.0
2005-08-03 22:00:00,7.236,7.253,7.135,7.203,1050000.0
2005-08-03 22:15:00,7.171,7.31,7.142,7.235,1500000.0
2005-08-03 22:30:00,7.196,7.236,7.131,7.182,650000.0
2005-08-03 22:45:00,7.235,7.328,7.156,7.246,1550000.0
2005-08-03 23:00:00,7.244,7.244,7.129,7.166,400000.0
2005-08-03 23:15:00,7.211,7.293,7.161,7.253,1000000.0
2005-08-03 23:30:00,7.224,7.307,7.206,7.241,600000.0
2005-08-03 23:45:00,7.242,7.254,7.14,7.177,950000.0
2005-08-04 00:00:00,7.206,7.284,7.085,7.238,1900000.0
2005-08-04 00:15:00,7.223,7.317,7.135,7.174,550000.0
2005-08-04 00:30:00,7.195,7.243,7.113,7.174,800000.0
2005-08-04 00:45:00,7.234,7.264,7.124,7.164,800000.0
2005-08-04 01:00:00,7.214,7.224,7.115,7.173,400000.0
2005-08-04 01:15:00,7.215,7.215,7.123,7.159,200000.0
2005-08-04 01:30:00,7.225,7.267,7.122,7.165,1100000.0
2005-08-04 01:45:00,7.217,7.266,7.141,7.246,650000.0
2005-08-04 02:00:00,7.183,7.274,7.072,7.22,4550000.0
2005-08-04 02:15:00,7.142,7.291,7.11,7.207,2100000.0
2005-08-04 02:30:00,7.151,7.301,7.115,7.153,1200000.0
2005-08-04 02:45:00,7.204,7.305,7.105,7.183,3150000.0
2005-08-04 03:00:00,7.218,7.292,7.1,7.228,3250000.0
2005-08-04 03:15:00,7.272,7.309,7.137,7.213,2400000.0
2005-08-04 03:30:00,7.15,7.274,7.115,7.143,2600000.0
2005-08-04 03:45:00,7.126,7.26,7.112,7.169,1750000.0
2005-08-04 04:00:00,7.206,7.287,7.093,7.233,2250000.0
2005-08-04 04:15:00,7.237,7.255,7.148,7.189,650000.0
2005-08-04 04:30:00,7.136,7.273,7.123,7.213,2550000.0
2005-08-04 04:45:00,7.256,7.276,7.115,7.159,2000000.0
2005-08-04 05:00:00,7.214,7.282,7.115,7.21,800000.0
2005-08-04 05:15:00,7.201,7.28,7.14,7.233,1350000.0
2005-08-04 05:30:00,7.15,7.265,7.096,7.096,1250000.0
2005-08-04 05:45:00,7.222,7.273,7.11,7.221,2700000.0
2005-08-04 06:00:00,7.197,7.248,7.134,7.149,1050000.0
2005-08-04 06:15:00,7.204,7.253,7.102,7.213,1850000.0
2005-08-04 06:30:00,7.223,7.255,7.112,7.201,1850000.0
2005-08-04 06:45:00,7.16,7.257,7.107,7.204,2150000.0
2005-08-04 07:00:00,7.244,7.29,7.128,7.218,2900000.0
2005-08-04 07:15:00,7.241,7.266,7.159,7.243,1700000.0
2005-08-04 07:30:00,7.28,7.343,7.109,7.195,3500000.0
2005-08-04 07:45:00,7.165,7.271,7.104,7.213,5300000.0
2005-08-04 08:00:00,7.166,7.304,7.1,7.217,6400000.0
2005-08-04 08:15:00,7.171,7.256,7.093,7.199,6000000.0
2005-08-04 08:30:00,7.221,7.267,7.122,7.228,5150000.0
2005-08-04 08:45:00,7.242,7.284,7.118,7.214,6050000.0
2005-08-04 09:00:00,7.201,7.274,7.093,7.167,5900000.0
2005-08-04 09:15:00,7.18,7.293,7.109,7.258,6000000.0
2005-08-04 09:30:00,7.162,7.268,7.088,7.242,5250000.0
2005-08-04 09:45:00,7.139,7.28,7.091,7.227,6000000.0
2005-08-04 10:00:00,7.227,7.291,7.098,7.131,4950000.0
2005-08-04 10:15:00,7.269,7.301,7.097,7.225,5350000.0
2005-08-04 10:30:00,7.171,7.296,7.1,7.224,6350000.0
2005-08-04 10:45:00,7.216,7.288,7.085,7.098,6100000.0
2005-08-04 11:00:00,7.162,7.282,7.09,7.242,5400000.0
2005-08-04 11:15:00,7.145,7.276,7.106,7.159,5850000.0
2005-08-04 11:30:00,7.214,7.254,7.088,7.217,4450000.0
2005-08-04 11:45:00,7.143,7.293,7.065,7.254,5100000.0
2005-08-04 12:00:00,7.211,7.294,7.078,7.122,5650000.0
2005-08-04 12:15:00,7.175,7.27,7.081,7.114,6050000.0
2005-08-04 12:30:00,7.147,7.293,7.061,7.103,4850000.0
2005-08-04 12:45:00,7.161,7.285,7.102,7.217,5800000.0
2005-08-04 13:00:00,7.215,7.261,7.071,7.217,6100000.0
2005-08-04 13:15:00,7.15,7.276,7.085,7.183,6200000.0
2005-08-04 13:30:00,7.22,7.234,7.076,7.181,5800000.0
2005-08-04 13:45:00,7.1,7.282,7.077,7.169,6350000.0
2005-08-04 14:00:00,7.185,7.248,7.045,7.13,5500000.0
2005-08-04 14:15:00,7.06,7.234,7.051,7.173,5350000.0
2005-08-04 14:30:00,7.129,7.236,7.046,7.131,6800000.0
2005-08-04 14:45:00,7.132,7.229,7.03,7.189,6550000.0
2005-08-04 15:00:00,7.074,7.256,7.04,7.22,6150000.0
2005-08-04 15:15:00,7.07,7.248,7.07,7.181,6150000.0
2005-08-04 15:30:00,7.181,7.264,7.071,7.076,5800000.0
2005-08-04 15:45:00,7.212,7.229,7.021,7.122,6200000.0
2005-08-04 16:00:00,7.198,7.253,7.039,7.12,6700000.0
2005-08-04 16:15:00,7.182,7.234,7.052,7.214,6750000.0
2005-08-04 16:30:00,7.104,7.233,7.039,7.076,6250000.0
2005-08-04 16:45:00,7.081,7.231,7.052,7.155,6350000.0
2005-08-04 17:00:00,7.164,7.245,7.041,7.167,5950000.0
2005-08-04 17:15:00,7.186,7.233,7.058,7.207,6100000.0
2005-08-04 17:30:00,7.091,7.259,7.04,7.137,6450000.0
2005-08-04 17:45:00,7.115,7.234,7.036,7.19,5750000.0
2005-08-04 18:00:00,7.076,7.243,7.055,7.101,5250000.0
2005-08-04 18:15:00,7.068,7.234,7.035,7.208,4850000.0
2005-08-04 18:30:00,7.159,7.232,7.071,7.129,6150000.0
2005-08-04 18:45:00,7.088,7.236,7.056,7.146,6450000.0
2005-08-04 19:00:00,7.138,7.243,7.053,7.175,5550000.0
2005-08-04 19:15:00,7.117,7.239,7.048,7.114,7000000.0
2005-08-04 19:30:00,7.183,7.243,7.019,7.105,3800000.0
2005-08-04 19:45:00,7.147,7.196,7.044,7.106,1750000.0
2005-08-04 20:00:00,7.159,7.193,7.036,7.075,850000.0
2005-08-04 20:15:00,7.146,7.207,7.02,7.143,2200000.0
2005-08-04 20:30:00,7.155,7.155,7.037,7.147,1550000.0
2005-08-04 20:45:00,7.133,7.183,7.023,7.171,2000000.0
2005-08-04 21:00:00,7.143,7.143,7.025,7.084,800000.0
2005-08-04 21:15:00,7.134,7.173,7.0,7.173,900000.0
2005-08-04 21:45:00,7.145,7.196,7.028,7.061,1100000.0
2005-08-04 22:00:00,7.125,7.202,7.023,7.155,950000.0
2005-08-04 22:15:00,7.035,7.164,7.035,7.143,700000.0
2005-08-04 22:45:00,7.035,7.141,7.035,7.082,300000.0
2005-08-04 23:00:00,7.065,7.193,7.061,7.1,1000000.0
2005-08-04 23:15:00,7.147,7.184,7.059,7.149,950000.0
2005-08-04 23:30:00,7.126,7.157,7.078,7.143,700000.0
2005-08-04 23:45:00,7.11,7.164,7.03,7.069,1000000.0
2005-08-05 00:00:00,7.21,7.27,7.073,7.073,800000.0
2005-08-05 00:15:00,7.107,7.2,7.041,7.08,1200000.0
2005-08-05 00:30:00,7.097,7.177,7.033,7.137,1500000.0
2005-08-05 00:45:00,7.135,7.135,7.023,7.075,600000.0
2005-08-05 01:15:00,7.133,7.133,7.025,7.065,400000.0
2005-08-05 01:30:00,7.133,7.208,7.027,7.065,850000.0
2005-08-05 01:45:00,7.116,7.173,7.015,7.128,650000.0
2005-08-05 02:00:00,7.055,7.179,7.006,7.135,2850000.0
2005-08-05 02:15:00,7.075,7.196,7.05,7.157,1350000.0
2005-08-05 02:30:00,7.132,7.194,7.031,7.157,1850000.0
2005-08-05 02:45:00,7.179,7.194,7.016,7.079,4400000.0
2005-08-05 03:00:00,7.151,7.178,7.028,7.127,2900000.0
2005-08-05 03:15:00,7.131,7.239,7.046,7.125,2000000.0
2005-08-05 03:30:00,7.142,7.18,7.012,7.045,2600000.0
2005-08-05 03:45:00,7.094,7.172,7.006,7.054,4050000.0
2005-08-05 04:00:00,7.116,7.158,7.007,7.125,2950000.0
2005-08-05 04:15:00,7.098,7.149,6.997,7.115,2050000.0
2005-08-05 04:30:00,7.018,7.153,6.97,7.102,1400000.0
2005-08-05 04:45:00,7.172,7.205,7.011,7.044,2550000.0
2005-08-05 05:00:00,7.072,7.128,7.023,7.059,550000.0
2005-08-05 05:15:00,7.107,7.165,7.004,7.13,1550000.0
2005-08-05 05:30:00,7.082,7.182,6.992,7.022,2150000.0
2005-08-05 05:45:00,7.107,7.127,7.006,7.121,550000.0
2005-08-05 06:00:00,7.086,7.19,6.985,7.075,1900000.0
2005-08-05 06:15:00,7.103,7.179,6.982,7.046,2350000.0
2005-08-05 06:30:00,7.152,7.179,7.025,7.065,1900000.0
2005-08-05 06:45:00,7.175,7.175,7.024,7.069,700000.0
2005-08-05 07:00:00,7.055,7.167,7.013,7.069,1150000.0
2005-08-05 07:15:00,7.181,7.192,6.999,7.062,4400000.0
2005-08-05 07:30:00,7.073,7.171,7.006,7.067,4200000.0
2005-08-05 07:45:00,7.057,7.206,7.024,7.071,5500000.0
2005-08-05 08:00:00,7.081,7.189,6.998,7.051,6150000.0
2005-08-05 08:15:00,7.033,7.181,7.004,7.108,3850000.0
2005-08-05 08:30:00,7.133,7.205,7.02,7.073,3950000.0
2005-08-05 08:45:00,7.14,7.181,6.994,7.099,4650000.0
2005-08-05 09:00:00,7.096,7.191,6.983,7.056,5100000.0
2005-08-05 09:15:00,7.081,7.189,7.004,7.157,4700000.0
2005-08-05 09:30:00,7.115,7.2,6.968,7.069,5400000.0
2005-08-05 09:45:00,7.014,7.185,6.993,7.18,4000000.0
2005-08-05 10:00:00,7.147,7.206,7.01,7.061,3650000.0
2005-08-05 10:15:00,7.157,7.192,6.988,7.121,6150000.0
2005-08-05 10:30:00,7.075,7.205,6.992,7.162,7250000.0
2005-08-05 10:45:00,7.141,7.225,6.976,6.996,4550000.0
2005-08-05 11:00:00,7.103,7.226,7.016,7.171,4400000.0
2005-08-05 11:15:00,7.09,7.242,7.016,7.182,3550000.0
2005-08-05 11:30:00,7.16,7.195,7.015,7.155,4850000.0
2005-08-05 11:45:00,7.066,7.189,7.01,7.1,4300000.0
2005-08-05 12:00:00,7.159,7.234,7.006,7.05,4950000.0
2005-08-05 12:15:00,7.091,7.175,7.006,7.096,3700000.0
2005-08-05 12:30:00,7.051,7.192,7.016,7.053,3900000.0
2005-08-05 12:45:00,7.018,7.201,6.99,7.127,5500000.0
2005-08-05 13:00:00,7.136,7.251,7.017,7.154,3950000.0
2005-08-05 13:15:00,7.137,7.199,7.023,7.142,5350000.0
2005-08-05 13:30:00,7.182,7.188,7.037,7.103,4750000.0
2005-08-05 13:45:00,7.117,7.218,7.013,7.165,3950000.0
2005-08-05 14:00:00,7.146,7.213,7.04,7.115,3550000.0
2005-08-05 14:15:00,7.076,7.225,7.022,7.144,4350000.0
2005-08-05 14:30:00,7.114,7.196,6.963,7.099,6700000.0
2005-08-05 14:45:00,7.11,7.179,6.992,7.155,6550000.0
2005-08-05 15:00:00,7.033,7.212,6.962,7.117,6750000.0
2005-08-05 15:15:00,6.999,7.198,6.993,7.135,6250000.0
2005-08-05 15:30:00,7.108,7.182,7.001,7.139,6400000.0
2005-08-05 15:45:00,7.139,7.159,6.977,7.048,6650000.0
2005-08-05 16:00:00,7.105,7.188,6.974,7.046,6900000.0
2005-08-05 16:15:00,7.136,7.162,6.957,7.024,6800000.0
2005-08-05 16:30:00,6.973,7.123,6.926,6.972,6450000.0
2005-08-05 16:45:00,6.988,7.12,6.942,7.014,6000000.0
2005-08-05 17:00:00,7.1,7.134,6.948,7.057,5950000.0
2005-08-05 17:15:00,6.977,7.129,6.946,7.089,6250000.0
2005-08-05 17:30:00,6.975,7.165,6.939,7.064,6500000.0
2005-08-05 17:45:00,7.014,7.123,6.93,7.091,6350000.0
2005-08-05 18:00:00,6.998,7.134,6.953,7.063,5400000.0
2005-08-05 18:15:00,7.087,7.153,6.944,7.088,6500000.0
2005-08-05 18:30:00,7.054,7.111,6.925,6.996,5950000.0
2005-08-05 18:45:00,6.971,7.119,6.93,7.033,4550000.0
2005-08-05 19:00:00,7.05,7.108,6.928,7.06,5500000.0
2005-08-05 19:15:00,6.959,7.122,6.934,7.084,7600000.0
2005-08-05 19:30:00,7.089,7.117,6.959,7.013,2700000.0
2005-08-05 19:45:00,7.053,7.105,6.954,6.993,1100000.0
2005-08-05 20:00:00,7.059,7.081,6.931,7.004,2950000.0
2005-08-05 20:15:00,7.059,7.091,6.959,6.999,1050000.0
2005-08-05 20:30:00,6.98,7.15,6.949,7.024,1850000.0
2005-08-05 20:45:00,7.055,7.06,6.954,7.042,500000.0
2005-08-05 21:00:00,7.057,7.101,6.965,7.09,1050000.0
2005-08-05 21:15:00,7.077,7.077,6.993,7.025,200000.0
2005-08-05 21:30:00,7.079,7.079,6.985,6.985,150000.0
2005-08-05 21:45:00,7.078,7.078,6.969,7.05,400000.0
2005-08-05 22:00:00,7.073,7.073,6.964,7.003,400000.0
2005-08-05 22:15:00,7.064,7.089,6.957,7.004,1100000.0
2005-08-05 22:30:00,7.055,7.121,6.963,7.009,1400000.0
2005-08-05 22:45:00,7.045,7.07,6.941,6.996,1100000.0
2005-08-07 23:00:00,6.96,7.045,6.943,7.045,250000.0
2005-08-07 23:15:00,7.055,7.055,6.943,7.004,600000.0
2005-08-07 23:30:00,7.041,7.043,7.041,7.043,100000.0
2005-08-07 23:45:00,7.043,7.064,6.923,6.989,550000.0
2005-08-08 00:00:00,7.14,7.18,6.96,7.01,250000.0
2005-08-08 00:15:00,6.972,7.041,6.954,6.985,350000.0
2005-08-08 00:30:00,7.067,7.071,6.963,6.987,800000.0
2005-08-08 00:45:00,7.031,7.047,6.946,6.985,300000.0
2005-08-08 01:00:00,7.067,7.124,6.976,7.064,800000.0
2005-08-08 01:15:00,7.055,7.055,6.97,7.004,200000.0
2005-08-08 01:30:00,6.977,7.11,6.95,7.083,700000.0
2005-08-08 01:45:00,7.091,7.094,6.98,7.034,1250000.0
2005-08-08 02:00:00,7.064,7.118,6.951,7.043,4350000.0
2005-08-08 02:15:00,7.105,7.105,6.96,6.96,3200000.0
2005-08-08 02:30:00,6.971,7.099,6.959,6.974,2550000.0
2005-08-08 02:45:00,6.968,7.099,6.959,7.038,2450000.0
2005-08-08 03:00:00,7.094,7.094,6.937,6.975,1900000.0
2005-08-08 03:15:00,6.964,7.167,6.935,6.992,1450000.0
2005-08-08 03:30:00,7.048,7.089,6.939,7.074,1300000.0
2005-08-08 03:45:00,7.025,7.078,6.919,7.027,1550000.0
2005-08-08 04:00:00,7.026,7.089,6.923,7.067,2000000.0
2005-08-08 04:15:00,7.032,7.06,6.949,6.987,1250000.0
2005-08-08 04:30:00,7.055,7.068,6.915,7.03,1650000.0
2005-08-08 04:45:00,7.045,7.045,6.953,6.989,200000.0
2005-08-08 05:00:00,7.005,7.143,6.946,7.029,1750000.0
2005-08-08 05:15:00,7.059,7.103,6.957,7.056,950000.0
2005-08-08 05:30:00,7.061,7.142,6.949,6.976,1850000.0
2005-08-08 05:45:00,7.052,7.092,6.969,6.996,1800000.0
2005-08-08 06:00:00,7.034,7.056,6.94,7.056,500000.0
2005-08-08 06:15:00,7.047,7.127,6.926,7.013,4350000.0
2005-08-08 06:30:00,7.05,7.058,6.96,7.015,450000.0
2005-08-08 06:45:00,7.016,7.13,6.964,7.031,750000.0
2005-08-08 07:15:00,7.051,7.111,6.949,7.094,2050000.0
2005-08-08 07:30:00,7.049,7.106,6.917,7.011,4750000.0
2005-08-08 07:45:00,6.995,7.108,6.949,7.066,4800000.0
2005-08-08 08:00:00,7.088,7.104,6.93,7.055,5850000.0
2005-08-08 08:15:00,6.961,7.116,6.932,7.047,5350000.0
2005-08-08 08:30:00,7.054,7.085,6.93,7.04,4450000.0
2005-08-08 08:45:00,7.051,7.14,6.893,7.022,5150000.0
2005-08-08 09:00:00,7.016,7.124,6.919,6.989,6650000.0
2005-08-08 09:15:00,7.012,7.105,6.948,7.056,4450000.0
2005-08-08 09:30:00,6.986,7.139,6.94,7.048,5250000.0
2005-08-08 09:45:00,6.977,7.097,6.938,7.067,4350000.0
2005-08-08 10:00:00,7.05,7.132,6.907,7.044,5250000.0
2005-08-08 10:15:00,7.088,7.156,6.898,7.044,7450000.0
2005-08-08 10:30:00,6.926,7.115,6.917,7.061,6000000.0
2005-08-08 10:45:00,7.052,7.138,6.937,7.033,3950000.0
2005-08-08 11:00:00,7.018,7.113,6.934,7.073,5450000.0
2005-08-08 11:15:00,6.972,7.09,6.911,7.009,4300000.0
2005-08-08 11:30:00,7.067,7.112,6.942,7.094,4000000.0
2005-08-08 11:45:00,6.971,7.129,6.931,7.029,4350000.0
2005-08-08 12:00:00,7.035,7.168,6.909,6.968,4050000.0
2005-08-08 12:15:00,7.012,7.118,6.933,6.958,3650000.0
2005-08-08 12:30:00,7.062,7.113,6.944,6.977,3050000.0
2005-08-08 12:45:00,7.009,7.13,6.946,7.059,3900000.0
2005-08-08 13:00:00,7.067,7.112,6.931,7.053,3550000.0
2005-08-08 13:15:00,7.014,7.107,6.931,7.041,3650000.0
2005-08-08 13:30:00,6.939,7.117,6.939,7.012,3900000.0
2005-08-08 13:45:00,6.984,7.12,6.951,6.988,3250000.0
2005-08-08 14:00:00,7.043,7.099,6.932,7.003,4450000.0
2005-08-08 14:15:00,6.986,7.101,6.935,7.057,4350000.0
2005-08-08 14:30:00,7.01,7.128,6.871,7.03,6700000.0
2005-08-08 14:45:00,7.017,7.104,6.902,7.062,6550000.0
2005-08-08 15:00:00,6.969,7.091,6.917,7.026,5550000.0
2005-08-08 15:15:00,6.92,7.087,6.906,6.949,5850000.0
2005-08-08 15:30:00,7.009,7.07,6.893,7.018,5550000.0
2005-08-08 15:45:00,7.026,7.059,6.877,6.949,6250000.0
2005-08-08 16:00:00,7.001,7.083,6.874,6.949,6250000.0
2005-08-08 16:15:00,7.022,7.084,6.902,6.965,5500000.0
2005-08-08 16:30:00,6.94,7.081,6.873,6.913,4800000.0
2005-08-08 16:45:00,6.946,7.068,6.894,6.949,5850000.0
2005-08-08 17:00:00,7.038,7.053,6.872,7.005,4950000.0
2005-08-08 17:15:00,7.002,7.076,6.883,7.034,5400000.0
2005-08-08 17:30:00,6.9,7.074,6.876,6.994,6500000.0
2005-08-08 17:45:00,6.944,7.076,6.87,7.035,5300000.0
2005-08-08 18:00:00,6.991,7.054,6.873,7.003,4500000.0
2005-08-08 18:15:00,7.034,7.109,6.877,6.993,5850000.0
2005-08-08 18:30:00,6.956,7.033,6.831,6.937,6400000.0
2005-08-08 18:45:00,6.897,7.023,6.826,6.935,6750000.0
2005-08-08 19:00:00,6.901,6.99,6.798,6.923,8350000.0
2005-08-08 19:15:00,6.861,6.982,6.783,6.894,6700000.0
2005-08-08 19:30:00,6.943,6.952,6.787,6.912,2300000.0
2005-08-08 19:45:00,6.934,6.934,6.85,6.884,200000.0
2005-08-08 20:00:00,6.869,6.987,6.833,6.884,1200000.0
2005-08-08 20:15:00,6.95,6.962,6.813,6.858,650000.0
2005-08-08 20:30:00,6.928,7.024,6.839,6.967,2900000.0
2005-08-08 20:45:00,6.921,7.002,6.816,6.882,5000000.0
2005-08-08 21:00:00,6.929,7.004,6.831,6.963,3500000.0
2005-08-08 21:15:00,6.956,6.964,6.798,6.869,2450000.0
2005-08-08 21:30:00,6.927,6.966,6.774,6.824,2900000.0
2005-08-08 21:45:00,6.898,6.992,6.835,6.866,1400000.0
2005-08-08 22:00:00,6.936,7.024,6.823,6.932,2400000.0
2005-08-08 22:15:00,6.928,6.977,6.814,6.912,1600000.0
2005-08-08 22:30:00,6.879,6.96,6.832,6.857,1800000.0
2005-08-08 22:45:00,6.841,6.947,6.827,6.879,1050000.0
2005-08-08 23:00:00,6.983,6.983,6.851,6.922,1350000.0
2005-08-08 23:15:00,6.88,6.969,6.88,6.969,300000.0
2005-08-08 23:30:00,6.877,6.946,6.877,6.946,400000.0
2005-08-08 23:45:00,6.914,6.927,6.814,6.875,400000.0
2005-08-09 00:00:00,7.01,7.025,6.823,6.863,1300000.0
2005-08-09 00:15:00,6.856,6.943,6.856,6.921,250000.0
2005-08-09 00:30:00,6.924,6.934,6.813,6.866,400000.0
2005-08-09 00:45:00,6.937,6.998,6.863,6.895,700000.0
2005-08-09 01:00:00,6.928,6.972,6.807,6.948,1650000.0
2005-08-09 01:15:00,6.867,6.961,6.851,6.884,600000.0
2005-08-09 01:30:00,6.904,6.995,6.805,6.864,2150000.0
2005-08-09 01:45:00,6.938,6.99,6.853,6.982,1000000.0
2005-08-09 02:00:00,6.868,7.017,6.819,6.912,5050000.0
2005-08-09 02:15:00,6.976,7.018,6.83,6.945,4600000.0
2005-08-09 02:30:00,6.86,7.005,6.797,6.871,4200000.0
2005-08-09 02:45:00,6.963,6.975,6.81,6.94,3300000.0
2005-08-09 03:00:00,6.924,6.979,6.809,6.828,3850000.0
2005-08-09 03:15:00,6.929,7.007,6.84,6.89,2950000.0
2005-08-09 03:30:00,6.946,6.992,6.826,6.919,4700000.0
2005-08-09 03:45:00,6.889,6.98,6.767,6.821,7800000.0
2005-08-09 04:00:00,6.829,6.991,6.812,6.875,2300000.0
2005-08-09 04:15:00,6.907,6.962,6.806,6.839,2950000.0
2005-08-09 04:30:00,6.853,6.964,6.757,6.898,3600000.0
2005-08-09 04:45:00,6.926,6.946,6.823,6.925,1100000.0
2005-08-09 05:00:00,6.886,6.954,6.813,6.946,1100000.0
2005-08-09 05:15:00,6.915,6.979,6.81,6.883,3100000.0
2005-08-09 05:30:00,6.918,6.977,6.789,6.808,3750000.0
2005-08-09 05:45:00,6.877,6.968,6.801,6.929,3950000.0
2005-08-09 06:00:00,6.948,6.962,6.814,6.859,2800000.0
2005-08-09 06:15:00,6.933,6.958,6.792,6.838,4500000.0
2005-08-09 06:30:00,6.89,6.957,6.749,6.875,2750000.0
2005-08-09 06:45:00,6.946,6.988,6.779,6.891,6200000.0
2005-08-09 07:00:00,6.943,6.975,6.801,6.972,4850000.0
2005-08-09 07:15:00,6.871,7.013,6.796,6.979,5200000.0
2005-08-09 07:30:00,6.881,6.983,6.801,6.877,4700000.0
2005-08-09 07:45:00,6.861,6.995,6.77,6.88,6450000.0
2005-08-09 08:00:00,6.919,7.004,6.821,6.948,6500000.0
2005-08-09 08:15:00,6.892,7.003,6.808,6.921,5400000.0
2005-08-09 08:30:00,6.942,6.99,6.834,6.95,4750000.0
2005-08-09 08:45:00,6.955,7.023,6.819,6.926,5950000.0
2005-08-09 09:00:00,6.944,7.005,6.835,6.889,5500000.0
2005-08-09 09:15:00,6.899,6.984,6.799,6.931,4800000.0
2005-08-09 09:30:00,6.885,7.011,6.787,6.89,5050000.0
2005-08-09 09:45:00,6.88,6.995,6.82,6.895,4550000.0
2005-08-09 10:00:00,6.954,7.018,6.836,6.952,5150000.0
2005-08-09 10:15:00,6.978,7.014,6.822,6.944,5600000.0
2005-08-09 10:30:00,6.889,6.994,6.812,6.856,5550000.0
2005-08-09 10:45:00,6.93,7.003,6.778,6.816,6950000.0
2005-08-09 11:00:00,6.827,6.999,6.812,6.943,4500000.0
2005-08-09 11:15:00,6.835,6.997,6.762,6.876,5450000.0
2005-08-09 11:30:00,6.953,6.981,6.815,6.974,5500000.0
2005-08-09 11:45:00,6.851,7.001,6.81,6.879,5450000.0
2005-08-09 12:00:00,6.921,6.979,6.807,6.916,3500000.0
2005-08-09 12:15:00,6.882,6.984,6.77,6.839,5900000.0
2005-08-09 12:30:00,6.928,6.989,6.808,6.867,4650000.0
2005-08-09 12:45:00,6.893,6.987,6.793,6.916,6250000.0
2005-08-09 13:00:00,6.913,7.009,6.785,6.917,6200000.0
2005-08-09 13:15:00,6.88,6.976,6.791,6.899,5400000.0
2005-08-09 13:30:00,6.942,6.97,6.796,6.919,4350000.0
2005-08-09 13:45:00,6.829,6.955,6.798,6.849,3500000.0
2005-08-09 14:00:00,6.896,6.944,6.799,6.835,3750000.0
2005-08-09 14:15:00,6.805,6.974,6.771,6.894,6200000.0
2005-08-09 14:30:00,6.877,6.974,6.78,6.918,5500000.0
2005-08-09 14:45:00,6.884,7.016,6.77,6.906,6550000.0
2005-08-09 15:00:00,6.807,6.947,6.755,6.892,6700000.0
2005-08-09 15:15:00,6.814,6.945,6.778,6.892,6450000.0
2005-08-09 15:30:00,6.848,6.958,6.758,6.901,6450000.0
2005-08-09 15:45:00,6.899,6.947,6.76,6.809,6650000.0
2005-08-09 16:00:00,6.901,6.953,6.751,6.836,6850000.0
2005-08-09 16:15:00,6.927,6.96,6.778,6.935,6500000.0
2005-08-09 16:30:00,6.803,6.959,6.759,6.77,6650000.0
2005-08-09 16:45:00,6.758,6.937,6.725,6.839,6500000.0
2005-08-09 17:00:00,6.934,6.976,6.763,6.9,6500000.0
2005-08-09 17:15:00,6.812,6.935,6.776,6.916,6100000.0
2005-08-09 17:30:00,6.803,6.968,6.78,6.897,6850000.0
2005-08-09 17:45:00,6.831,6.99,6.794,6.941,5450000.0
2005-08-09 18:00:00,6.83,6.967,6.781,6.921,5850000.0
2005-08-09 18:15:00,6.832,6.958,6.77,6.94,5950000.0
2005-08-09 18:30:00,6.917,6.962,6.807,6.861,5750000.0
2005-08-09 18:45:00,6.836,6.982,6.789,6.904,6950000.0
2005-08-09 19:00:00,6.896,6.998,6.804,6.962,8350000.0
2005-08-09 19:15:00,6.912,7.011,6.807,6.944,7150000.0
2005-08-09 19:30:00,6.973,7.007,6.826,6.917,2850000.0
2005-08-09 20:00:00,6.938,7.019,6.842,6.878,2400000.0
2005-08-09 20:15:00,6.856,7.012,6.846,6.941,3750000.0
2005-08-09 20:30:00,6.966,7.012,6.844,6.926,3850000.0
2005-08-09 20:45:00,6.959,6.959,6.848,6.924,950000.0
2005-08-09 21:00:00,6.868,6.99,6.849,6.945,1650000.0
2005-08-09 21:15:00,6.931,6.956,6.809,6.933,850000.0
2005-08-09 21:45:00,6.965,6.985,6.821,6.957,1500000.0
2005-08-09 22:00:00,6.96,6.96,6.846,6.905,600000.0
2005-08-09 22:15:00,6.943,6.996,6.827,6.953,3700000.0
2005-08-09 22:30:00,6.909,6.968,6.846,6.934,1500000.0
2005-08-09 22:45:00,6.951,6.962,6.836,6.909,1000000.0
2005-08-09 23:00:00,6.997,6.997,6.856,6.948,2400000.0
2005-08-09 23:15:00,6.892,6.994,6.854,6.931,1350000.0
2005-08-09 23:30:00,6.957,7.006,6.851,6.9,1200000.0
2005-08-09 23:45:00,6.938,7.004,6.859,6.901,800000.0
2005-08-10 00:00:00,6.921,7.013,6.881,6.944,1750000.0
2005-08-10 00:15:00,6.997,7.086,6.887,7.052,950000.0
2005-08-10 00:30:00,6.995,7.006,6.895,6.907,550000.0
2005-08-10 00:45:00,7.003,7.015,6.92,6.959,400000.0
2005-08-10 01:00:00,7.007,7.029,6.906,7.01,700000.0
2005-08-10 01:15:00,7.004,7.03,6.903,6.976,900000.0
2005-08-10 01:30:00,6.925,7.04,6.885,7.002,600000.0
2005-08-10 01:45:00,6.916,7.096,6.903,6.939,1800000.0
2005-08-10 02:00:00,6.957,7.081,6.896,7.013,3450000.0
2005-08-10 02:15:00,6.954,7.086,6.864,7.041,6700000.0
2005-08-10 02:30:00,6.949,7.111,6.928,7.058,4050000.0
2005-08-10 02:45:00,6.938,7.075,6.879,7.018,4800000.0
2005-08-10 03:00:00,7.019,7.066,6.899,7.035,3250000.0
2005-08-10 03:15:00,7.036,7.09,6.913,7.022,2650000.0
2005-08-10 03:30:00,7.015,7.076,6.898,6.965,6450000.0
2005-08-10 03:45:00,6.981,7.058,6.909,7.021,3250000.0
2005-08-10 04:00:00,7.015,7.029,6.903,6.943,1350000.0
2005-08-10 04:15:00,6.993,7.072,6.891,6.945,1600000.0
2005-08-10 04:30:00,7.015,7.116,6.906,7.006,2350000.0
2005-08-10 04:45:00,7.042,7.042,6.906,7.004,1300000.0
2005-08-10 05:00:00,6.922,7.094,6.913,6.94,3000000.0
2005-08-10 05:15:00,7.015,7.062,6.905,6.943,1650000.0
2005-08-10 05:30:00,7.008,7.082,6.912,6.943,2150000.0
2005-08-10 05:45:00,6.951,7.061,6.891,7.009,3050000.0
2005-08-10 06:00:00,6.96,7.019,6.853,6.903,3150000.0
2005-08-10 06:15:00,6.979,7.045,6.866,6.866,1600000.0
2005-08-10 06:30:00,6.963,7.041,6.873,6.882,3450000.0
2005-08-10 06:45:00,6.998,7.012,6.814,6.895,4600000.0
2005-08-10 07:00:00,6.957,7.017,6.825,6.957,5200000.0
2005-08-10 07:15:00,6.89,7.051,6.855,6.943,3000000.0
2005-08-10 07:30:00,6.95,7.046,6.838,6.928,7450000.0
2005-08-10 07:45:00,6.9,7.029,6.851,6.876,6350000.0
2005-08-10 08:00:00,6.957,7.052,6.835,6.968,6500000.0
2005-08-10 08:15:00,6.9,7.061,6.863,6.979,6550000.0
2005-08-10 08:30:00,6.978,7.02,6.853,6.98,4900000.0
2005-08-10 08:45:00,6.977,7.034,6.859,6.953,4400000.0
2005-08-10 09:00:00,6.938,7.039,6.834,6.911,5400000.0
2005-08-10 09:15:00,6.91,7.044,6.865,6.989,4450000.0
2005-08-10 09:30:00,6.899,7.04,6.859,6.92,4800000.0
2005-08-10 09:45:00,6.92,7.036,6.835,6.981,3600000.0
2005-08-10 10:00:00,6.968,7.053,6.814,6.902,6000000.0
2005-08-10 10:15:00,7.013,7.02,6.803,6.96,6250000.0
2005-08-10 10:30:00,6.939,7.03,6.841,6.956,5900000.0
2005-08-10 10:45:00,6.972,7.05,6.801,6.876,5650000.0
2005-08-10 11:00:00,6.923,7.039,6.869,7.027,6250000.0
2005-08-10 11:15:00,6.911,7.073,6.873,6.972,5500000.0
2005-08-10 11:30:00,7.018,7.054,6.878,7.014,5750000.0
2005-08-10 11:45:00,6.901,7.049,6.873,6.955,5500000.0
2005-08-10 12:00:00,6.981,7.075,6.841,6.982,5300000.0
2005-08-10 12:15:00,6.932,7.054,6.872,6.898,4450000.0
2005-08-10 12:30:00,6.911,7.047,6.851,6.883,4200000.0
2005-08-10 12:45:00,6.905,7.065,6.891,7.002,5100000.0
2005-08-10 13:00:00,6.99,7.047,6.848,7.006,5350000.0
2005-08-10 13:15:00,6.927,7.035,6.864,6.99,3550000.0
2005-08-10 13:30:00,7.031,7.052,6.888,6.964,4150000.0
2005-08-10 13:45:00,6.929,7.073,6.895,6.914,5000000.0
2005-08-10 14:00:00,6.995,7.087,6.901,6.964,3850000.0
2005-08-10 14:15:00,6.89,7.05,6.859,6.982,5350000.0
2005-08-10 14:30:00,6.949,7.061,6.858,6.985,6850000.0
2005-08-10 14:45:00,6.953,7.073,6.847,6.964,5450000.0
2005-08-10 15:00:00,6.913,7.08,6.85,6.957,7050000.0
2005-08-10 15:15:00,6.942,7.045,6.866,6.954,5750000.0
2005-08-10 15:30:00,6.966,7.04,6.852,6.988,6350000.0
2005-08-10 15:45:00,6.989,7.05,6.853,6.928,5950000.0
2005-08-10 16:00:00,6.986,7.024,6.861,6.936,6900000.0
2005-08-10 16:15:00,7.016,7.084,6.866,7.016,6150000.0
2005-08-10 16:30:00,6.914,7.068,6.868,6.877,6450000.0
2005-08-10 16:45:00,6.881,7.038,6.872,6.92,6500000.0
2005-08-10 17:00:00,7.008,7.045,6.831,6.974,6300000.0
2005-08-10 17:15:00,6.885,7.03,6.849,6.998,6000000.0
2005-08-10 17:30:00,6.871,7.04,6.818,6.951,6600000.0
2005-08-10 17:45:00,6.918,7.006,6.856,6.993,6050000.0
2005-08-10 18:00:00,6.89,7.044,6.843,6.967,4950000.0
2005-08-10 18:15:00,6.926,7.013,6.859,6.974,3900000.0
2005-08-10 18:30:00,6.981,7.028,6.842,6.933,5000000.0
2005-08-10 18:45:00,6.908,7.051,6.85,6.977,5500000.0
2005-08-10 19:00:00,6.965,7.052,6.866,7.005,5000000.0
2005-08-10 19:15:00,6.95,7.085,6.856,6.992,6000000.0
2005-08-10 19:30:00,7.033,7.033,6.876,6.929,1450000.0
2005-08-10 19:45:00,7.003,7.092,6.909,7.035,1750000.0
2005-08-10 20:00:00,6.933,7.109,6.879,7.033,2700000.0
2005-08-10 20:15:00,6.946,7.05,6.907,7.05,2150000.0
2005-08-10 20:30:00,6.954,7.052,6.897,6.953,1650000.0
2005-08-10 20:45:00,7.008,7.097,6.916,7.055,4000000.0
2005-08-10 21:00:00,7.057,7.058,6.885,6.925,4650000.0
2005-08-10 21:15:00,6.938,7.082,6.874,7.014,2650000.0
2005-08-10 21:30:00,7.028,7.063,6.894,6.973,3450000.0
2005-08-10 21:45:00,6.982,7.06,6.9,6.997,3000000.0
2005-08-10 22:00:00,7.014,7.07,6.889,7.035,2050000.0
2005-08-10 22:15:00,6.916,7.047,6.916,7.003,2050000.0
2005-08-10 22:30:00,6.97,7.032,6.905,7.014,1900000.0
2005-08-10 22:45:00,6.939,7.089,6.897,7.03,3150000.0
2005-08-10 23:00:00,6.945,7.004,6.908,6.998,700000.0
2005-08-10 23:15:00,7.021,7.021,6.912,6.948,200000.0
2005-08-10 23:45:00,7.008,7.031,6.921,7.002,450000.0
2005-08-11 00:00:00,7.08,7.15,6.926,6.957,2400000.0
2005-08-11 00:15:00,7.027,7.027,6.926,6.965,200000.0
2005-08-11 00:30:00,6.93,7.047,6.892,6.929,1000000.0
2005-08-11 00:45:00,6.997,7.063,6.874,6.925,1400000.0
2005-08-11 01:00:00,6.993,7.023,6.893,7.002,900000.0
2005-08-11 01:15:00,6.949,7.025,6.916,7.006,700000.0
2005-08-11 01:30:00,6.979,7.059,6.906,6.945,700000.0
2005-08-11 01:45:00,6.923,7.042,6.875,6.948,900000.0
2005-08-11 02:00:00,6.979,7.072,6.865,6.954,5000000.0
2005-08-11 02:15:00,6.957,7.103,6.9,7.046,4500000.0
2005-08-11 02:30:00,6.938,7.088,6.896,7.009,5250000.0
2005-08-11 02:45:00,6.951,7.082,6.893,7.058,5300000.0
2005-08-11 03:00:00,7.06,7.079,6.928,7.009,3600000.0
2005-08-11 03:15:00,7.044,7.093,6.916,6.969,5000000.0
2005-08-11 03:30:00,7.058,7.102,6.923,7.053,3800000.0
2005-08-11 03:45:00,7.015,7.094,6.922,6.952,4550000.0
2005-08-11 04:00:00,6.995,7.073,6.918,6.979,1800000.0
2005-08-11 04:15:00,7.03,7.123,6.928,6.983,2700000.0
2005-08-11 04:30:00,7.055,7.084,6.922,7.009,1400000.0
2005-08-11 04:45:00,7.082,7.105,6.942,6.991,1150000.0
2005-08-11 05:00:00,7.045,7.068,6.953,7.046,600000.0
2005-08-11 05:15:00,6.954,7.103,6.912,6.984,4200000.0
2005-08-11 05:30:00,7.076,7.084,6.921,7.08,2550000.0
2005-08-11 05:45:00,6.962,7.08,6.914,7.005,3500000.0
2005-08-11 06:00:00,7.034,7.095,6.929,7.044,3000000.0
2005-08-11 06:15:00,7.053,7.092,6.912,6.945,3000000.0
2005-08-11 06:30:00,7.006,7.125,6.922,7.04,4500000.0
2005-08-11 06:45:00,7.048,7.119,6.935,7.039,5000000.0
2005-08-11 07:00:00,6.981,7.119,6.949,7.064,2250000.0
2005-08-11 07:15:00,7.03,7.073,6.913,7.023,1850000.0
2005-08-11 07:30:00,6.939,7.136,6.926,6.969,5300000.0
2005-08-11 07:45:00,6.968,7.088,6.923,7.03,5200000.0
2005-08-11 08:00:00,6.98,7.089,6.908,6.972,6050000.0
2005-08-11 08:15:00,6.954,7.086,6.913,7.012,5000000.0
2005-08-11 08:30:00,6.968,7.086,6.921,7.033,5150000.0
2005-08-11 08:45:00,7.038,7.083,6.908,6.99,5850000.0
2005-08-11 09:00:00,6.997,7.082,6.907,6.969,4650000.0
2005-08-11 09:15:00,6.992,7.124,6.923,7.065,3800000.0
2005-08-11 09:30:00,6.951,7.107,6.892,6.996,5300000.0
2005-08-11 09:45:00,6.931,7.109,6.899,7.0,4850000.0
2005-08-11 10:00:00,7.035,7.062,6.87,7.03,5650000.0
2005-08-11 10:15:00,6.911,7.109,6.9,7.034,6200000.0
2005-08-11 10:30:00,6.99,7.074,6.907,7.036,7150000.0
2005-08-11 10:45:00,7.015,7.116,6.9,6.908,4950000.0
2005-08-11 11:00:00,6.999,7.093,6.894,7.039,5450000.0
2005-08-11 11:15:00,6.938,7.09,6.885,6.989,5450000.0
2005-08-11 11:30:00,7.055,7.105,6.894,7.031,5600000.0
2005-08-11 11:45:00,6.931,7.081,6.893,6.985,5350000.0
2005-08-11 12:00:00,7.021,7.08,6.891,6.966,3650000.0
2005-08-11 12:15:00,7.026,7.064,6.891,6.921,5300000.0
2005-08-11 12:30:00,7.03,7.123,6.91,7.039,4450000.0
2005-08-11 12:45:00,6.99,7.095,6.922,7.034,4400000.0
2005-08-11 13:00:00,7.028,7.082,6.877,7.022,5300000.0
2005-08-11 13:15:00,6.987,7.081,6.893,7.016,5300000.0
2005-08-11 13:30:00,7.046,7.08,6.882,6.978,4950000.0
2005-08-11 13:45:00,6.94,7.13,6.911,7.064,3700000.0
2005-08-11 14:00:00,7.027,7.079,6.905,6.973,4750000.0
2005-08-11 14:15:00,6.96,7.075,6.895,7.026,4900000.0
2005-08-11 14:30:00,6.99,7.084,6.878,6.998,6700000.0
2005-08-11 14:45:00,6.994,7.077,6.911,7.043,6550000.0
2005-08-11 15:00:00,6.913,7.076,6.872,6.934,6250000.0
2005-08-11 15:15:00,6.908,7.065,6.886,6.923,6150000.0
2005-08-11 15:30:00,7.008,7.101,6.907,7.08,6400000.0
2005-08-11 15:45:00,7.077,7.134,6.919,6.975,6650000.0
2005-08-11 16:00:00,7.051,7.129,6.913,7.002,7050000.0
2005-08-11 16:15:00,7.08,7.128,6.932,7.019,6150000.0
2005-08-11 16:30:00,6.98,7.146,6.907,6.965,6450000.0
2005-08-11 16:45:00,6.97,7.133,6.921,7.003,6450000.0
2005-08-11 17:00:00,7.079,7.109,6.901,7.019,6300000.0
2005-08-11 17:15:00,6.938,7.124,6.917,7.107,6600000.0
2005-08-11 17:30:00,6.959,7.176,6.938,7.065,6550000.0
2005-08-11 17:45:00,7.016,7.144,6.948,7.112,6350000.0
2005-08-11 18:00:00,6.982,7.131,6.944,7.102,6350000.0
2005-08-11 18:15:00,7.12,7.142,6.975,7.131,6450000.0
2005-08-11 18:30:00,7.11,7.164,6.958,7.052,6700000.0
2005-08-11 18:45:00,7.03,7.166,6.969,7.067,5900000.0
2005-08-11 19:00:00,7.044,7.183,6.976,7.117,6800000.0
2005-08-11 19:15:00,7.099,7.169,6.953,7.102,7900000.0
2005-08-11 19:30:00,7.132,7.178,6.973,7.013,4950000.0
2005-08-11 19:45:00,7.016,7.127,7.001,7.022,1400000.0
2005-08-11 20:00:00,7.095,7.157,6.973,7.025,1700000.0
2005-08-11 20:15:00,7.029,7.149,6.97,7.129,4150000.0
2005-08-11 20:30:00,7.089,7.137,6.959,7.067,3250000.0
2005-08-11 20:45:00,7.03,7.116,6.94,7.03,3700000.0
2005-08-11 21:00:00,7.025,7.093,6.934,7.029,4400000.0
2005-08-11 21:15:00,7.075,7.148,6.93,7.007,2650000.0
2005-08-11 21:30:00,7.087,7.136,6.95,7.068,4050000.0
2005-08-11 21:45:00,7.05,7.158,6.951,7.109,4800000.0
2005-08-11 22:00:00,7.069,7.141,6.94,7.053,4900000.0
2005-08-11 22:15:00,7.1,7.14,6.987,7.071,1450000.0
2005-08-11 22:30:00,7.039,7.11,6.987,7.029,800000.0
2005-08-11 22:45:00,7.098,7.139,6.988,7.042,2400000.0
2005-08-11 23:00:00,7.012,7.112,6.966,7.004,700000.0
2005-08-11 23:15:00,7.064,7.1,6.964,6.99,900000.0
2005-08-11 23:45:00,7.068,7.074,6.979,7.023,500000.0
2005-08-12 00:00:00,7.17,7.24,7.025,7.114,1000000.0
2005-08-12 00:15:00,7.075,7.149,6.975,7.069,1200000.0
2005-08-12 00:30:00,7.063,7.12,6.992,7.033,1050000.0
2005-08-12 00:45:00,7.094,7.165,6.997,7.094,2000000.0
2005-08-12 01:00:00,7.016,7.131,7.0,7.055,1500000.0
2005-08-12 01:15:00,7.028,7.147,6.986,7.066,1000000.0
2005-08-12 01:30:00,7.057,7.132,6.966,7.117,2350000.0
2005-08-12 01:45:00,7.083,7.131,6.983,7.039,1550000.0
2005-08-12 02:00:00,7.095,7.166,7.003,7.145,5050000.0
2005-08-12 02:15:00,7.03,7.171,6.925,7.127,6050000.0
2005-08-12 02:30:00,7.051,7.165,6.987,7.065,4550000.0
2005-08-12 02:45:00,7.1,7.145,6.984,7.096,4950000.0
2005-08-12 03:00:00,7.09,7.163,6.989,7.099,6700000.0
2005-08-12 03:15:00,7.04,7.194,6.989,7.135,6300000.0
2005-08-12 03:30:00,7.11,7.171,6.98,7.02,5800000.0
2005-08-12 03:45:00,7.091,7.186,7.003,7.039,7350000.0
2005-08-12 04:00:00,7.154,7.162,6.981,7.12,4400000.0
2005-08-12 04:15:00,7.077,7.162,6.994,7.128,2650000.0
2005-08-12 04:30:00,7.093,7.131,6.98,7.094,2300000.0
2005-08-12 04:45:00,7.081,7.125,6.945,7.109,2450000.0
2005-08-12 05:00:00,7.056,7.142,6.993,7.126,3300000.0
2005-08-12 05:15:00,7.031,7.18,6.986,7.072,2850000.0
2005-08-12 05:30:00,7.104,7.152,6.995,7.003,3100000.0
2005-08-12 05:45:00,7.028,7.159,6.992,7.136,4050000.0
2005-08-12 06:00:00,7.09,7.207,6.976,7.11,5350000.0
2005-08-12 06:15:00,7.092,7.169,6.984,7.034,4750000.0
2005-08-12 06:30:00,7.101,7.177,6.986,7.107,2150000.0
2005-08-12 06:45:00,7.149,7.156,6.975,7.01,4800000.0
2005-08-12 07:00:00,7.142,7.151,6.96,7.0,4000000.0
2005-08-12 07:15:00,6.992,7.172,6.986,7.04,5250000.0
2005-08-12 07:30:00,7.098,7.154,6.993,7.051,5300000.0
2005-08-12 07:45:00,7.045,7.158,6.996,7.093,4300000.0
2005-08-12 08:00:00,7.0,7.149,6.977,7.024,5500000.0
2005-08-12 08:15:00,7.117,7.162,6.975,7.101,6150000.0
2005-08-12 08:30:00,7.112,7.175,6.987,7.125,5350000.0
2005-08-12 08:45:00,7.149,7.169,7.001,7.104,5650000.0
2005-08-12 09:00:00,7.111,7.213,6.99,7.086,6450000.0
2005-08-12 09:15:00,7.096,7.212,7.038,7.163,5250000.0
2005-08-12 09:30:00,7.065,7.192,7.017,7.072,4350000.0
2005-08-12 09:45:00,7.158,7.238,7.031,7.162,4750000.0
2005-08-12 10:00:00,7.146,7.2,6.998,7.143,6650000.0
2005-08-12 10:15:00,7.178,7.191,6.966,7.151,5850000.0
2005-08-12 10:30:00,7.074,7.217,6.986,7.115,6100000.0
2005-08-12 10:45:00,7.116,7.201,6.99,6.998,6100000.0
2005-08-12 11:00:00,7.005,7.17,7.001,7.144,6250000.0
2005-08-12 11:15:00,7.039,7.176,6.981,7.108,5850000.0
2005-08-12 11:30:00,7.128,7.16,6.976,7.114,4550000.0
2005-08-12 11:45:00,7.041,7.198,7.007,7.106,5450000.0
2005-08-12 12:00:00,7.124,7.199,7.009,7.049,5000000.0
2005-08-12 12:15:00,7.086,7.182,7.01,7.035,5150000.0
2005-08-12 12:30:00,7.017,7.204,6.988,7.027,6050000.0
2005-08-12 12:45:00,7.061,7.16,6.962,7.101,5500000.0
2005-08-12 13:00:00,7.1,7.181,6.958,7.129,5750000.0
2005-08-12 13:15:00,7.061,7.156,6.993,7.114,3650000.0
2005-08-12 13:30:00,7.139,7.173,6.991,7.115,5300000.0
2005-08-12 13:45:00,7.049,7.21,7.009,7.036,5050000.0
2005-08-12 14:00:00,7.098,7.159,6.991,7.026,3750000.0
2005-08-12 14:15:00,7.013,7.171,7.003,7.094,4850000.0
2005-08-12 14:30:00,7.056,7.158,6.938,7.072,6400000.0
2005-08-12 14:45:00,7.066,7.133,6.918,7.081,6550000.0
2005-08-12 15:00:00,6.922,7.103,6.867,6.977,6850000.0
2005-08-12 15:15:00,6.92,7.069,6.861,6.889,6300000.0
2005-08-12 15:30:00,7.008,7.094,6.886,7.048,6500000.0
2005-08-12 15:45:00,7.065,7.089,6.911,6.978,6650000.0
2005-08-12 16:00:00,7.046,7.109,6.9,6.988,6900000.0
2005-08-12 16:15:00,7.054,7.096,6.892,6.988,6400000.0
2005-08-12 16:30:00,6.936,7.069,6.894,6.908,6000000.0
2005-08-12 16:45:00,6.905,7.109,6.9,6.958,6500000.0
2005-08-12 17:00:00,7.02,7.069,6.908,7.035,5450000.0
2005-08-12 17:15:00,6.935,7.072,6.905,7.049,6500000.0
2005-08-12 17:30:00,6.929,7.13,6.881,7.037,6750000.0
2005-08-12 17:45:00,6.952,7.074,6.883,7.021,6300000.0
2005-08-12 18:00:00,6.929,7.074,6.88,7.029,6100000.0
2005-08-12 18:15:00,6.941,7.084,6.879,7.055,6450000.0
2005-08-12 18:30:00,7.004,7.059,6.878,7.011,5600000.0
2005-08-12 18:45:00,6.897,7.052,6.863,6.982,5350000.0
2005-08-12 19:00:00,6.958,7.057,6.883,7.002,4750000.0
2005-08-12 19:15:00,6.947,7.052,6.894,6.995,4600000.0
2005-08-12 19:30:00,7.025,7.058,6.855,6.991,3950000.0
2005-08-12 20:00:00,6.994,7.08,6.883,7.021,1750000.0
2005-08-12 20:15:00,7.003,7.014,6.903,6.991,750000.0
2005-08-12 20:30:00,7.016,7.073,6.932,7.066,1100000.0
2005-08-12 20:45:00,6.994,6.994,6.886,6.925,400000.0
2005-08-12 21:00:00,6.997,7.007,6.912,6.955,400000.0
2005-08-12 21:15:00,6.996,6.996,6.896,6.935,200000.0
2005-08-12 21:30:00,7.007,7.039,6.891,6.963,900000.0
2005-08-12 21:45:00,7.02,7.05,6.894,7.029,1900000.0
2005-08-12 22:00:00,6.945,7.04,6.894,7.006,1050000.0
2005-08-12 22:15:00,7.012,7.025,6.904,6.945,950000.0
2005-08-12 22:30:00,7.023,7.028,6.91,6.973,750000.0
2005-08-12 22:45:00,7.003,7.003,7.001,7.001,100000.0
2005-08-14 23:00:00,6.952,7.037,6.905,6.964,650000.0
2005-08-14 23:15:00,7.026,7.031,6.916,6.931,800000.0
2005-08-14 23:30:00,7.015,7.015,6.931,6.964,200000.0
2005-08-14 23:45:00,7.004,7.004,6.905,6.943,200000.0
2005-08-15 00:00:00,7.09,7.13,6.9,6.964,400000.0
2005-08-15 00:15:00,6.944,7.023,6.944,7.018,150000.0
2005-08-15 00:30:00,7.015,7.067,6.931,6.94,1300000.0
2005-08-15 00:45:00,7.021,7.051,6.916,6.955,700000.0
2005-08-15 01:00:00,7.004,7.013,6.905,6.943,600000.0
2005-08-15 01:15:00,6.935,7.004,6.935,7.004,100000.0
2005-08-15 01:30:00,7.025,7.025,6.941,6.974,200000.0
2005-08-15 01:45:00,7.014,7.014,6.914,6.954,200000.0
2005-08-15 02:00:00,7.005,7.063,6.9,6.999,2650000.0
2005-08-15 02:15:00,6.936,7.035,6.895,6.908,1750000.0
2005-08-15 02:30:00,6.908,7.03,6.883,7.03,3050000.0
2005-08-15 02:45:00,7.036,7.093,6.898,6.945,3100000.0
2005-08-15 03:00:00,6.924,7.041,6.906,6.994,1000000.0
2005-08-15 03:15:00,6.994,7.07,6.881,6.945,4650000.0
2005-08-15 03:30:00,6.991,7.046,6.876,6.918,3400000.0
2005-08-15 03:45:00,6.896,7.081,6.849,6.932,5950000.0
2005-08-15 04:00:00,6.951,7.055,6.876,6.943,2000000.0
2005-08-15 04:15:00,6.988,7.05,6.842,6.952,2500000.0
2005-08-15 04:30:00,6.991,7.035,6.886,6.923,1800000.0
2005-08-15 04:45:00,6.998,7.029,6.882,6.991,1500000.0
2005-08-15 05:00:00,6.966,7.084,6.909,6.994,1250000.0
2005-08-15 05:15:00,6.994,6.994,6.894,6.933,200000.0
2005-08-15 05:30:00,6.988,7.053,6.923,6.939,750000.0
2005-08-15 05:45:00,7.032,7.032,6.908,6.961,1100000.0
2005-08-15 06:00:00,6.986,7.048,6.87,7.004,2400000.0
2005-08-15 06:15:00,6.984,7.014,6.88,6.939,600000.0
2005-08-15 06:30:00,6.924,7.063,6.897,6.988,700000.0
2005-08-15 06:45:00,6.995,7.039,6.892,6.989,1350000.0
2005-08-15 07:00:00,7.003,7.031,6.896,6.923,2000000.0
2005-08-15 07:15:00,6.954,7.007,6.949,7.001,500000.0
2005-08-15 07:30:00,6.98,7.075,6.853,6.911,2000000.0
2005-08-15 07:45:00,6.982,7.068,6.875,6.985,3650000.0
2005-08-15 08:00:00,6.904,7.048,6.877,6.922,3300000.0
2005-08-15 08:15:00,7.023,7.04,6.874,7.016,1250000.0
2005-08-15 08:30:00,6.989,7.045,6.855,6.976,3500000.0
2005-08-15 08:45:00,6.986,7.052,6.869,6.992,3200000.0
2005-08-15 09:00:00,6.955,7.044,6.852,6.931,3450000.0
2005-08-15 09:15:00,6.948,7.053,6.861,7.017,4650000.0
2005-08-15 09:30:00,6.977,7.011,6.844,6.918,2200000.0
2005-08-15 09:45:00,6.9,7.026,6.827,6.969,3150000.0
2005-08-15 10:00:00,6.966,7.012,6.837,6.923,5100000.0
2005-08-15 10:15:00,6.856,7.071,6.823,6.983,4450000.0
2005-08-15 10:30:00,6.92,7.059,6.822,6.961,6350000.0
2005-08-15 10:45:00,6.957,7.05,6.851,6.874,2100000.0
2005-08-15 11:00:00,6.866,7.035,6.858,6.974,2650000.0
2005-08-15 11:15:00,6.956,7.07,6.841,6.961,2700000.0
2005-08-15 11:30:00,6.966,7.004,6.857,6.996,1900000.0
2005-08-15 11:45:00,6.943,7.034,6.881,6.938,1050000.0
2005-08-15 12:00:00,6.883,7.025,6.883,6.898,350000.0
2005-08-15 12:15:00,6.935,7.022,6.879,6.936,3800000.0
2005-08-15 12:30:00,6.872,7.047,6.854,6.969,4550000.0
2005-08-15 12:45:00,6.912,7.045,6.843,6.966,3950000.0
2005-08-15 13:00:00,6.965,7.072,6.845,6.986,3100000.0
2005-08-15 13:15:00,7.005,7.041,6.871,6.92,2550000.0
2005-08-15 13:30:00,7.016,7.037,6.881,6.965,1600000.0
2005-08-15 13:45:00,6.904,7.052,6.858,7.019,3700000.0
2005-08-15 14:00:00,6.987,7.03,6.877,6.935,4050000.0
2005-08-15 14:15:00,6.916,7.061,6.896,7.005,5250000.0
2005-08-15 14:30:00,6.957,7.096,6.885,6.998,6800000.0
2005-08-15 14:45:00,7.009,7.116,6.905,7.066,6550000.0
2005-08-15 15:00:00,6.926,7.09,6.874,6.984,6600000.0
2005-08-15 15:15:00,6.899,7.097,6.888,6.995,6150000.0
2005-08-15 15:30:00,6.984,7.07,6.87,6.882,5750000.0
2005-08-15 15:45:00,7.015,7.083,6.823,6.938,6650000.0
2005-08-15 16:00:00,6.972,7.04,6.857,6.95,6450000.0
2005-08-15 16:15:00,7.008,7.062,6.869,6.954,5900000.0
2005-08-15 16:30:00,6.951,7.054,6.848,6.848,6150000.0
2005-08-15 16:45:00,6.878,7.016,6.801,6.859,6750000.0
2005-08-15 17:00:00,6.956,6.966,6.764,6.901,6300000.0
2005-08-15 17:15:00,6.812,6.942,6.754,6.883,6400000.0
2005-08-15 17:30:00,6.787,6.964,6.745,6.88,6750000.0
2005-08-15 17:45:00,6.804,6.959,6.757,6.894,6200000.0
2005-08-15 18:00:00,6.827,6.95,6.731,6.905,6550000.0
2005-08-15 18:15:00,6.781,6.93,6.741,6.914,5700000.0
2005-08-15 18:30:00,6.865,6.921,6.751,6.81,6500000.0
2005-08-15 18:45:00,6.77,6.928,6.728,6.842,6600000.0
2005-08-15 19:00:00,6.825,6.957,6.733,6.807,7050000.0
2005-08-15 19:15:00,6.884,6.952,6.774,6.906,7800000.0
2005-08-15 19:30:00,6.896,6.916,6.736,6.843,3700000.0
2005-08-15 19:45:00,6.878,6.91,6.804,6.834,400000.0
2005-08-15 20:00:00,6.91,6.927,6.742,6.923,2950000.0
2005-08-15 20:15:00,6.875,6.905,6.749,6.807,2650000.0
2005-08-15 20:30:00,6.883,6.949,6.782,6.795,3200000.0
2005-08-15 20:45:00,6.916,6.921,6.773,6.813,1600000.0
2005-08-15 21:00:00,6.876,6.929,6.76,6.89,3100000.0
2005-08-15 21:15:00,6.875,6.967,6.781,6.825,3450000.0
2005-08-15 21:30:00,6.885,6.896,6.775,6.797,1250000.0
2005-08-15 21:45:00,6.938,6.971,6.803,6.883,1150000.0
2005-08-15 22:00:00,6.887,6.916,6.786,6.825,1350000.0
2005-08-15 22:15:00,6.897,6.919,6.794,6.818,900000.0
2005-08-15 22:30:00,6.934,6.946,6.79,6.933,1150000.0
2005-08-15 22:45:00,6.895,6.936,6.8,6.879,1800000.0
2005-08-15 23:00:00,6.822,6.962,6.822,6.871,350000.0
2005-08-15 23:15:00,6.906,6.985,6.805,6.855,1000000.0
2005-08-15 23:30:00,6.904,6.917,6.777,6.815,1150000.0
2005-08-15 23:45:00,6.888,6.894,6.777,6.85,700000.0
2005-08-16 00:00:00,6.97,7.07,6.788,6.821,1700000.0
2005-08-16 00:15:00,6.821,6.895,6.811,6.844,300000.0
2005-08-16 00:30:00,6.903,6.903,6.82,6.853,200000.0
2005-08-16 00:45:00,6.896,6.937,6.789,6.929,1350000.0
2005-08-16 01:00:00,6.868,6.922,6.769,6.833,1150000.0
2005-08-16 01:15:00,6.91,6.946,6.796,6.905,800000.0
2005-08-16 01:30:00,6.835,6.945,6.783,6.9,1600000.0
2005-08-16 02:00:00,6.896,6.936,6.78,6.829,4150000.0
2005-08-16 02:15:00,6.842,6.946,6.782,6.87,3350000.0
2005-08-16 02:30:00,6.788,6.942,6.772,6.824,4300000.0
2005-08-16 02:45:00,6.889,6.927,6.73,6.885,6350000.0
2005-08-16 03:00:00,6.825,6.928,6.746,6.904,3950000.0
2005-08-16 03:15:00,6.885,6.944,6.748,6.888,3850000.0
2005-08-16 03:30:00,6.875,6.915,6.743,6.858,5700000.0
2005-08-16 03:45:00,6.83,6.934,6.735,6.751,6150000.0
2005-08-16 04:00:00,6.779,6.948,6.77,6.821,2650000.0
2005-08-16 04:15:00,6.875,6.899,6.797,6.831,500000.0
2005-08-16 04:30:00,6.885,6.938,6.754,6.848,2200000.0
2005-08-16 04:45:00,6.87,6.887,6.799,6.799,550000.0
2005-08-16 05:00:00,6.876,6.922,6.764,6.9,1200000.0
2005-08-16 05:15:00,6.874,6.901,6.751,6.855,1050000.0
2005-08-16 05:30:00,6.793,6.955,6.773,6.913,3550000.0
2005-08-16 05:45:00,6.88,6.905,6.773,6.833,1650000.0
2005-08-16 06:00:00,6.881,6.913,6.756,6.84,2700000.0
2005-08-16 06:15:00,6.885,6.894,6.764,6.866,1850000.0
2005-08-16 06:30:00,6.8,6.959,6.774,6.86,5600000.0
2005-08-16 06:45:00,6.854,6.976,6.807,6.896,3250000.0
2005-08-16 07:00:00,6.871,6.982,6.76,6.902,4250000.0
2005-08-16 07:15:00,6.884,6.938,6.803,6.824,1600000.0
2005-08-16 07:30:00,6.86,6.967,6.809,6.87,3050000.0
2005-08-16 07:45:00,6.814,6.958,6.791,6.864,3900000.0
2005-08-16 08:00:00,6.861,6.98,6.784,6.837,6650000.0
2005-08-16 08:15:00,6.829,6.98,6.771,6.886,5150000.0
2005-08-16 08:30:00,6.905,6.957,6.784,6.909,4950000.0
2005-08-16 08:45:00,6.921,6.971,6.788,6.91,6450000.0
2005-08-16 09:00:00,6.9,6.966,6.784,6.872,5300000.0
2005-08-16 09:15:00,6.849,6.986,6.768,6.902,5000000.0
2005-08-16 09:30:00,6.842,7.028,6.788,6.864,5800000.0
2005-08-16 09:45:00,6.898,6.967,6.774,6.872,4300000.0
2005-08-16 10:00:00,6.921,7.001,6.781,6.957,5750000.0
2005-08-16 10:15:00,6.945,6.98,6.779,6.933,4700000.0
2005-08-16 10:30:00,6.859,6.99,6.771,6.814,5350000.0
2005-08-16 10:45:00,6.909,6.964,6.773,6.875,4450000.0
2005-08-16 11:00:00,6.859,6.972,6.792,6.923,4100000.0
2005-08-16 11:15:00,6.818,6.963,6.802,6.859,5900000.0
2005-08-16 11:30:00,6.928,6.953,6.778,6.887,5950000.0
2005-08-16 11:45:00,6.901,6.965,6.793,6.906,4150000.0
2005-08-16 12:00:00,6.893,6.975,6.773,6.89,5200000.0
2005-08-16 12:15:00,6.845,6.945,6.782,6.802,6150000.0
2005-08-16 12:30:00,6.938,6.962,6.771,6.8,5000000.0
2005-08-16 12:45:00,6.878,6.984,6.795,6.922,6250000.0
2005-08-16 13:00:00,6.91,6.969,6.78,6.908,4950000.0
2005-08-16 13:15:00,6.863,6.958,6.773,6.828,4400000.0
2005-08-16 13:30:00,6.933,6.98,6.792,6.858,4400000.0
2005-08-16 13:45:00,6.849,6.96,6.792,6.902,5100000.0
2005-08-16 14:00:00,6.937,6.957,6.802,6.849,2750000.0
2005-08-16 14:15:00,6.788,6.952,6.746,6.901,4800000.0
2005-08-16 14:30:00,6.872,6.96,6.748,6.891,6700000.0
2005-08-16 14:45:00,6.893,6.972,6.788,6.938,6550000.0
2005-08-16 15:00:00,6.825,6.972,6.781,6.879,6800000.0
2005-08-16 15:15:00,6.802,6.971,6.802,6.886,6050000.0
2005-08-16 15:30:00,6.897,6.976,6.777,6.941,5850000.0
2005-08-16 15:45:00,6.952,6.993,6.81,6.899,6650000.0
2005-08-16 16:00:00,6.962,7.017,6.794,6.879,7050000.0
2005-08-16 16:15:00,6.98,7.004,6.824,6.883,6400000.0
2005-08-16 16:30:00,6.872,6.977,6.808,6.834,5100000.0
2005-08-16 16:45:00,6.821,6.997,6.817,6.87,6800000.0
2005-08-16 17:00:00,6.985,6.994,6.78,6.963,6400000.0
2005-08-16 17:15:00,6.858,6.99,6.823,6.974,6150000.0
2005-08-16 17:30:00,6.841,7.006,6.804,6.953,6750000.0
2005-08-16 17:45:00,6.867,7.015,6.796,6.969,6450000.0
2005-08-16 18:00:00,6.876,6.999,6.813,6.953,6550000.0
2005-08-16 18:15:00,6.956,7.006,6.83,6.956,4800000.0
2005-08-16 18:30:00,6.945,7.024,6.834,6.901,5950000.0
2005-08-16 18:45:00,6.878,7.004,6.83,6.924,7000000.0
2005-08-16 19:00:00,6.913,7.029,6.839,6.967,5150000.0
2005-08-16 19:15:00,6.898,7.015,6.828,6.904,5950000.0
2005-08-16 19:30:00,6.99,7.012,6.837,6.964,2500000.0
2005-08-16 19:45:00,6.893,6.979,6.829,6.931,1000000.0
2005-08-16 20:00:00,6.934,7.042,6.829,6.945,5550000.0
2005-08-16 20:15:00,6.881,7.029,6.831,6.994,3900000.0
2005-08-16 20:30:00,6.98,7.007,6.827,6.97,3800000.0
2005-08-16 20:45:00,6.871,6.996,6.836,6.902,3600000.0
2005-08-16 21:00:00,6.855,7.018,6.848,6.981,2200000.0
2005-08-16 21:15:00,6.847,7.067,6.809,6.877,2450000.0
2005-08-16 21:30:00,6.875,6.988,6.798,6.972,2150000.0
2005-08-16 21:45:00,6.955,7.002,6.845,6.903,1850000.0
2005-08-16 22:00:00,6.944,6.994,6.838,6.935,3050000.0
2005-08-16 22:15:00,6.873,6.99,6.808,6.944,4550000.0
2005-08-16 22:30:00,6.899,6.998,6.854,6.921,2450000.0
2005-08-16 22:45:00,6.936,6.964,6.858,6.94,800000.0
2005-08-16 23:00:00,6.952,6.996,6.887,6.894,550000.0
2005-08-16 23:15:00,6.944,6.993,6.844,6.953,600000.0
2005-08-16 23:30:00,6.964,7.005,6.855,6.986,1050000.0
2005-08-16 23:45:00,6.929,6.975,6.835,6.975,1150000.0
2005-08-17 00:00:00,6.899,6.993,6.836,6.844,1550000.0
2005-08-17 00:15:00,6.934,6.957,6.85,6.932,450000.0
2005-08-17 00:30:00,6.85,6.955,6.85,6.938,150000.0
2005-08-17 00:45:00,6.924,6.995,6.825,6.995,800000.0
2005-08-17 01:00:00,6.957,6.982,6.857,6.876,900000.0
2005-08-17 01:15:00,6.975,6.975,6.859,6.934,700000.0
2005-08-17 01:30:00,6.92,6.978,6.836,6.906,750000.0
2005-08-17 01:45:00,6.944,6.992,6.822,6.902,1600000.0
2005-08-17 02:00:00,6.96,6.993,6.798,6.934,5950000.0
2005-08-17 02:15:00,6.885,7.024,6.842,6.946,5400000.0
2005-08-17 02:30:00,6.893,7.03,6.835,6.963,4400000.0
2005-08-17 02:45:00,6.917,7.029,6.813,6.912,3650000.0
2005-08-17 03:00:00,6.938,7.041,6.814,6.92,4550000.0
2005-08-17 03:15:00,6.984,6.988,6.822,6.953,2650000.0
2005-08-17 03:30:00,6.875,7.001,6.874,6.963,2400000.0
2005-08-17 03:45:00,6.925,7.012,6.824,6.958,4600000.0
2005-08-17 04:00:00,6.837,7.004,6.835,6.895,2550000.0
2005-08-17 04:15:00,6.967,7.06,6.871,6.896,2050000.0
2005-08-17 04:30:00,6.962,6.991,6.824,6.89,2350000.0
2005-08-17 04:45:00,6.87,7.019,6.847,6.896,2950000.0
2005-08-17 05:00:00,6.902,7.043,6.839,6.904,4050000.0
2005-08-17 05:15:00,6.923,6.981,6.835,6.927,750000.0
2005-08-17 05:30:00,6.931,7.008,6.834,6.853,3700000.0
2005-08-17 05:45:00,6.948,7.023,6.808,6.95,3400000.0
2005-08-17 06:00:00,6.958,6.994,6.847,6.891,2900000.0
2005-08-17 06:15:00,6.87,7.0,6.847,6.885,2850000.0
2005-08-17 06:30:00,6.941,7.014,6.852,6.893,1100000.0
2005-08-17 06:45:00,6.975,7.018,6.852,6.899,2400000.0
2005-08-17 07:00:00,6.932,6.993,6.832,6.853,1700000.0
2005-08-17 07:15:00,6.981,7.002,6.811,6.95,3250000.0
2005-08-17 07:30:00,6.992,7.041,6.849,6.893,5850000.0
2005-08-17 07:45:00,6.879,6.994,6.837,6.884,5000000.0
2005-08-17 08:00:00,6.966,7.012,6.809,6.88,6150000.0
2005-08-17 08:15:00,6.871,7.009,6.846,6.946,6800000.0
2005-08-17 08:30:00,6.957,7.005,6.847,6.95,5200000.0
2005-08-17 08:45:00,6.953,7.002,6.814,6.919,5700000.0
2005-08-17 09:00:00,6.919,7.007,6.815,6.887,5700000.0
2005-08-17 09:15:00,6.892,6.997,6.828,6.945,5450000.0
2005-08-17 09:30:00,6.886,7.01,6.816,6.949,5250000.0
2005-08-17 09:45:00,6.947,6.989,6.816,6.95,5450000.0
2005-08-17 10:00:00,6.944,7.032,6.815,6.962,5900000.0
2005-08-17 10:15:00,6.987,7.03,6.821,6.952,5300000.0
2005-08-17 10:30:00,6.922,7.039,6.792,6.93,6850000.0
2005-08-17 10:45:00,6.95,7.004,6.809,6.828,7400000.0
2005-08-17 11:00:00,6.893,6.983,6.809,6.962,5700000.0
2005-08-17 11:15:00,6.828,7.029,6.81,6.917,5850000.0
2005-08-17 11:30:00,6.969,6.981,6.829,6.941,4850000.0
2005-08-17 11:45:00,6.86,7.038,6.812,6.894,5300000.0
2005-08-17 12:00:00,6.915,6.976,6.784,6.835,5550000.0
2005-08-17 12:15:00,6.874,6.985,6.818,6.842,4950000.0
2005-08-17 12:30:00,6.936,7.022,6.788,6.824,4750000.0
2005-08-17 12:45:00,6.889,6.994,6.803,6.927,5900000.0
2005-08-17 13:00:00,6.827,7.009,6.796,6.924,5250000.0
2005-08-17 13:15:00,6.89,6.985,6.823,6.937,5300000.0
2005-08-17 13:30:00,6.973,6.988,6.81,6.942,4450000.0
2005-08-17 13:45:00,6.86,6.985,6.802,6.961,4700000.0
2005-08-17 14:00:00,6.917,7.014,6.822,6.854,3550000.0
2005-08-17 14:15:00,6.864,6.995,6.754,6.87,5700000.0
2005-08-17 14:30:00,6.839,6.976,6.753,6.894,6700000.0
2005-08-17 14:45:00,6.883,7.007,6.783,6.977,6550000.0
2005-08-17 15:00:00,6.848,7.037,6.808,6.965,6550000.0
2005-08-17 15:15:00,6.841,6.977,6.807,6.933,6200000.0
2005-08-17 15:30:00,6.911,6.956,6.783,6.926,6350000.0
2005-08-17 15:45:00,6.942,6.976,6.756,6.851,6650000.0
2005-08-17 16:00:00,6.882,6.958,6.752,6.869,6750000.0
2005-08-17 16:15:00,6.916,6.961,6.768,6.923,6750000.0
2005-08-17 16:30:00,6.823,6.938,6.767,6.795,6750000.0
2005-08-17 16:45:00,6.78,6.966,6.77,6.852,6850000.0
2005-08-17 17:00:00,6.935,6.966,6.753,6.901,6300000.0
2005-08-17 17:15:00,6.808,6.956,6.777,6.914,6150000.0
2005-08-17 17:30:00,6.796,6.962,6.757,6.86,6750000.0
2005-08-17 17:45:00,6.786,6.987,6.744,6.902,6450000.0
2005-08-17 18:00:00,6.81,6.933,6.741,6.899,4900000.0
2005-08-17 18:15:00,6.785,6.968,6.754,6.897,6450000.0
2005-08-17 18:30:00,6.861,6.934,6.758,6.821,6150000.0
2005-08-17 18:45:00,6.797,6.941,6.757,6.855,5750000.0
2005-08-17 19:00:00,6.844,6.972,6.736,6.918,7900000.0
2005-08-17 19:15:00,6.808,6.974,6.779,6.906,6450000.0
2005-08-17 19:30:00,6.928,6.946,6.796,6.929,2050000.0
2005-08-17 19:45:00,6.905,6.905,6.813,6.868,300000.0
2005-08-17 20:00:00,6.903,6.948,6.804,6.841,1400000.0
2005-08-17 20:15:00,6.894,6.907,6.751,6.907,550000.0
2005-08-17 20:30:00,6.861,6.931,6.808,6.902,850000.0
2005-08-17 20:45:00,6.926,6.942,6.797,6.843,1450000.0
2005-08-17 21:00:00,6.893,6.959,6.793,6.952,1250000.0
2005-08-17 21:15:00,6.905,6.933,6.8,6.861,1750000.0
2005-08-17 21:30:00,6.862,6.955,6.751,6.914,3600000.0
2005-08-17 21:45:00,6.88,6.966,6.806,6.88,1000000.0
2005-08-17 22:00:00,6.905,6.93,6.773,6.897,2300000.0
2005-08-17 22:15:00,6.901,6.948,6.817,6.948,800000.0
2005-08-17 22:30:00,6.869,6.918,6.808,6.895,550000.0
2005-08-17 22:45:00,6.921,6.921,6.805,6.883,800000.0
2005-08-17 23:00:00,6.906,6.906,6.822,6.855,200000.0
2005-08-17 23:15:00,6.896,6.896,6.796,6.883,300000.0
2005-08-17 23:45:00,6.895,6.895,6.794,6.834,200000.0
2005-08-18 00:00:00,6.99,7.04,6.813,6.849,700000.0
2005-08-18 00:30:00,6.895,6.908,6.795,6.855,400000.0
2005-08-18 00:45:00,6.911,6.94,6.811,6.94,1050000.0
2005-08-18 01:00:00,6.86,6.956,6.815,6.892,500000.0
2005-08-18 01:15:00,6.898,6.924,6.814,6.913,700000.0
2005-08-18 01:30:00,6.938,6.938,6.851,6.884,750000.0
2005-08-18 01:45:00,6.924,6.924,6.789,6.899,650000.0
2005-08-18 02:00:00,6.893,7.003,6.793,6.887,3300000.0
2005-08-18 02:15:00,6.811,6.953,6.75,6.928,3750000.0
2005-08-18 02:30:00,6.809,6.973,6.787,6.865,7900000.0
2005-08-18 02:45:00,6.846,6.93,6.747,6.82,4450000.0
2005-08-18 03:00:00,6.868,6.969,6.772,6.845,3950000.0
2005-08-18 03:15:00,6.828,6.951,6.752,6.816,5000000.0
2005-08-18 03:30:00,6.816,6.967,6.777,6.858,5050000.0
2005-08-18 03:45:00,6.891,6.99,6.761,6.848,6400000.0
2005-08-18 04:00:00,6.92,6.927,6.79,6.851,2500000.0
2005-08-18 04:15:00,6.862,6.94,6.789,6.852,1550000.0
2005-08-18 04:30:00,6.899,6.95,6.739,6.82,2850000.0
2005-08-18 04:45:00,6.899,6.961,6.793,6.802,2600000.0
2005-08-18 05:00:00,6.848,6.947,6.782,6.921,2050000.0
2005-08-18 05:15:00,6.793,6.906,6.793,6.894,950000.0
2005-08-18 05:30:00,6.885,6.943,6.785,6.932,950000.0
2005-08-18 05:45:00,6.815,6.927,6.781,6.853,3700000.0
2005-08-18 06:00:00,6.882,6.935,6.789,6.922,2750000.0
2005-08-18 06:15:00,6.868,6.987,6.803,6.934,3200000.0
2005-08-18 06:30:00,6.964,7.017,6.775,6.842,5600000.0
2005-08-18 06:45:00,6.946,6.966,6.813,6.852,1800000.0
2005-08-18 07:00:00,6.862,6.911,6.862,6.901,350000.0
2005-08-18 07:15:00,6.856,6.96,6.799,6.895,2000000.0
2005-08-18 07:30:00,6.92,6.963,6.778,6.919,3900000.0
2005-08-18 07:45:00,6.827,6.963,6.794,6.927,4800000.0
2005-08-18 08:00:00,6.859,6.967,6.776,6.895,4850000.0
2005-08-18 08:15:00,6.814,6.974,6.802,6.917,5300000.0
2005-08-18 08:30:00,6.905,6.96,6.793,6.9,4350000.0
2005-08-18 08:45:00,6.91,6.949,6.763,6.879,4700000.0
2005-08-18 09:00:00,6.882,6.947,6.774,6.831,4000000.0
2005-08-18 09:15:00,6.837,6.956,6.794,6.907,5500000.0
2005-08-18 09:30:00,6.822,6.97,6.764,6.905,4500000.0
2005-08-18 09:45:00,6.857,6.947,6.759,6.922,3700000.0
2005-08-18 10:00:00,6.899,6.963,6.754,6.84,5150000.0
2005-08-18 10:15:00,6.919,6.932,6.762,6.928,3000000.0
2005-08-18 10:30:00,6.839,6.962,6.762,6.878,5200000.0
2005-08-18 10:45:00,6.888,6.967,6.737,6.803,5600000.0
2005-08-18 11:00:00,6.848,6.96,6.786,6.924,5150000.0
2005-08-18 11:15:00,6.844,6.957,6.735,6.846,6350000.0
2005-08-18 11:30:00,6.895,6.959,6.768,6.918,2800000.0
2005-08-18 11:45:00,6.89,6.958,6.77,6.869,3250000.0
2005-08-18 12:00:00,6.898,6.952,6.768,6.896,4200000.0
2005-08-18 12:15:00,6.911,6.944,6.76,6.77,5100000.0
2005-08-18 12:30:00,6.894,6.969,6.771,6.803,4100000.0
2005-08-18 12:45:00,6.837,6.929,6.749,6.91,5250000.0
2005-08-18 13:00:00,6.769,6.929,6.75,6.814,1800000.0
2005-08-18 13:15:00,6.836,6.939,6.751,6.88,3950000.0
2005-08-18 13:30:00,6.901,6.935,6.745,6.87,2500000.0
2005-08-18 13:45:00,6.838,6.944,6.78,6.909,4100000.0
2005-08-18 14:00:00,6.799,6.973,6.758,6.799,1650000.0
2005-08-18 14:15:00,6.808,6.957,6.778,6.893,5750000.0
2005-08-18 14:30:00,6.862,6.946,6.739,6.895,6700000.0
2005-08-18 14:45:00,6.863,6.954,6.731,6.889,6550000.0
2005-08-18 15:00:00,6.804,6.977,6.772,6.917,6950000.0
2005-08-18 15:15:00,6.826,6.99,6.823,6.859,5950000.0
2005-08-18 15:30:00,6.944,7.008,6.808,6.931,6400000.0
2005-08-18 15:45:00,6.943,6.98,6.803,6.878,5750000.0
2005-08-18 16:00:00,6.94,6.988,6.77,6.838,5800000.0
2005-08-18 16:15:00,6.934,7.002,6.784,6.851,6300000.0
2005-08-18 16:30:00,6.858,6.972,6.792,6.829,5650000.0
2005-08-18 16:45:00,6.824,6.997,6.821,6.882,6650000.0
2005-08-18 17:00:00,6.9,7.027,6.786,6.917,5950000.0
2005-08-18 17:15:00,6.916,6.985,6.788,6.947,6150000.0
2005-08-18 17:30:00,6.816,6.985,6.785,6.911,6750000.0
2005-08-18 17:45:00,6.879,7.018,6.787,6.952,5550000.0
2005-08-18 18:00:00,6.864,6.979,6.808,6.923,6250000.0
2005-08-18 18:15:00,6.829,6.986,6.785,6.934,6450000.0
2005-08-18 18:30:00,6.908,6.964,6.793,6.92,6100000.0
2005-08-18 18:45:00,6.824,6.979,6.776,6.879,5350000.0
2005-08-18 19:00:00,6.853,7.003,6.793,6.917,5250000.0
2005-08-18 19:15:00,6.858,6.99,6.795,6.906,6350000.0
2005-08-18 19:30:00,6.938,6.995,6.791,6.947,4200000.0
2005-08-18 19:45:00,6.906,6.906,6.821,6.868,350000.0
2005-08-18 20:00:00,6.902,6.963,6.795,6.853,1300000.0
2005-08-18 20:15:00,6.905,6.946,6.809,6.938,3200000.0
2005-08-18 20:30:00,6.92,6.968,6.819,6.964,1900000.0
2005-08-18 20:45:00,6.941,6.97,6.784,6.864,1600000.0
2005-08-18 21:00:00,6.921,6.96,6.798,6.93,3050000.0
2005-08-18 21:15:00,6.879,7.029,6.793,6.872,1900000.0
2005-08-18 21:30:00,6.945,6.982,6.792,6.876,3150000.0
2005-08-18 21:45:00,6.926,6.926,6.807,6.918,1150000.0
2005-08-18 22:00:00,6.935,6.935,6.82,6.857,400000.0
2005-08-18 22:15:00,6.841,6.979,6.8,6.869,2450000.0
2005-08-18 22:30:00,6.909,6.956,6.806,6.831,2550000.0
2005-08-18 22:45:00,6.928,6.962,6.813,6.88,1800000.0
2005-08-18 23:00:00,6.844,6.994,6.831,6.895,1700000.0
2005-08-18 23:15:00,6.932,6.994,6.864,6.864,800000.0
2005-08-18 23:30:00,6.946,6.946,6.83,6.832,550000.0
2005-08-18 23:45:00,6.817,6.979,6.805,6.879,1300000.0
2005-08-19 00:00:00,7.0,7.04,6.811,6.96,1550000.0
2005-08-19 00:15:00,6.841,6.931,6.841,6.931,150000.0
2005-08-19 00:30:00,6.937,6.953,6.823,6.866,1650000.0
2005-08-19 00:45:00,6.855,6.944,6.786,6.865,1400000.0
2005-08-19 01:00:00,6.907,6.907,6.806,6.845,200000.0
2005-08-19 01:30:00,6.896,6.896,6.779,6.82,350000.0
2005-08-19 01:45:00,6.816,6.906,6.808,6.855,500000.0
2005-08-19 02:00:00,6.909,6.945,6.773,6.893,3450000.0
2005-08-19 02:15:00,6.834,6.964,6.782,6.863,4450000.0
2005-08-19 02:30:00,6.832,6.978,6.808,6.869,3600000.0
2005-08-19 02:45:00,6.844,6.972,6.782,6.929,3900000.0
2005-08-19 03:00:00,6.949,6.967,6.801,6.857,2150000.0
2005-08-19 03:15:00,6.909,7.019,6.801,6.898,5150000.0
2005-08-19 03:30:00,6.898,6.961,6.799,6.839,1600000.0
2005-08-19 03:45:00,6.79,6.972,6.786,6.867,5850000.0
2005-08-19 04:00:00,6.866,6.955,6.77,6.797,2500000.0
2005-08-19 04:15:00,6.893,6.929,6.79,6.893,2100000.0
2005-08-19 04:30:00,6.894,6.955,6.761,6.844,3150000.0
2005-08-19 04:45:00,6.797,6.934,6.797,6.922,1300000.0
2005-08-19 05:00:00,6.842,6.909,6.786,6.825,800000.0
2005-08-19 05:15:00,6.895,7.015,6.778,6.839,1600000.0
2005-08-19 05:30:00,6.949,6.958,6.796,6.934,3000000.0
2005-08-19 05:45:00,6.822,6.967,6.802,6.828,3950000.0
2005-08-19 06:00:00,6.853,6.971,6.757,6.921,2650000.0
2005-08-19 06:15:00,6.908,6.941,6.782,6.782,2550000.0
2005-08-19 06:30:00,6.794,6.959,6.773,6.848,3250000.0
2005-08-19 06:45:00,6.91,6.936,6.772,6.887,1250000.0
2005-08-19 07:00:00,6.893,6.94,6.794,6.894,2100000.0
2005-08-19 07:15:00,6.949,6.974,6.808,6.898,3000000.0
2005-08-19 07:30:00,6.876,6.969,6.8,6.871,2700000.0
2005-08-19 07:45:00,6.823,6.933,6.802,6.816,1450000.0
2005-08-19 08:00:00,6.916,6.959,6.787,6.895,2850000.0
2005-08-19 08:15:00,6.818,6.97,6.766,6.903,3050000.0
2005-08-19 08:30:00,6.901,6.941,6.802,6.926,1750000.0
2005-08-19 08:45:00,6.924,6.94,6.779,6.896,3850000.0
2005-08-19 09:00:00,6.893,6.951,6.797,6.846,2400000.0
2005-08-19 09:15:00,6.858,6.951,6.778,6.902,4700000.0
2005-08-19 09:30:00,6.835,6.961,6.762,6.824,5200000.0
2005-08-19 09:45:00,6.817,6.935,6.763,6.897,4050000.0
2005-08-19 10:00:00,6.891,6.948,6.746,6.84,3800000.0
2005-08-19 10:15:00,6.92,6.954,6.747,6.828,4900000.0
2005-08-19 10:30:00,6.887,6.972,6.755,6.878,2600000.0
2005-08-19 10:45:00,6.901,6.99,6.752,6.813,6050000.0
2005-08-19 11:00:00,6.808,6.965,6.777,6.926,5850000.0
2005-08-19 11:15:00,6.841,6.951,6.754,6.869,5900000.0
2005-08-19 11:30:00,6.942,6.966,6.799,6.926,4900000.0
2005-08-19 11:45:00,6.831,6.961,6.778,6.912,5550000.0
2005-08-19 12:00:00,6.913,6.992,6.769,6.82,2650000.0
2005-08-19 12:15:00,6.871,6.989,6.802,6.833,5450000.0
2005-08-19 12:30:00,6.831,6.998,6.794,6.923,5400000.0
2005-08-19 12:45:00,6.89,6.996,6.785,6.866,6300000.0
2005-08-19 13:00:00,6.937,6.981,6.788,6.936,5650000.0
2005-08-19 13:15:00,6.917,7.015,6.783,6.893,4150000.0
2005-08-19 13:30:00,6.947,6.997,6.768,6.887,5050000.0
2005-08-19 13:45:00,6.874,6.99,6.823,6.976,5400000.0
2005-08-19 14:00:00,6.93,6.99,6.833,6.922,1850000.0
2005-08-19 14:15:00,6.825,6.99,6.792,6.932,5450000.0
2005-08-19 14:30:00,6.904,6.971,6.786,6.926,6700000.0
2005-08-19 14:45:00,6.916,7.005,6.789,6.946,6550000.0
2005-08-19 15:00:00,6.853,6.992,6.773,6.797,6950000.0
2005-08-19 15:15:00,6.806,6.943,6.801,6.894,4850000.0
2005-08-19 15:30:00,6.891,6.958,6.774,6.924,6300000.0
2005-08-19 15:45:00,6.933,6.968,6.762,6.891,6300000.0
2005-08-19 16:00:00,6.953,7.066,6.824,6.89,5800000.0
2005-08-19 16:15:00,6.949,6.973,6.793,6.973,5300000.0
2005-08-19 16:30:00,6.854,7.014,6.794,6.829,5650000.0
2005-08-19 16:45:00,6.863,6.979,6.798,6.838,5100000.0
2005-08-19 17:00:00,6.843,6.977,6.767,6.926,6200000.0
2005-08-19 17:15:00,6.823,6.951,6.796,6.935,5900000.0
2005-08-19 17:30:00,6.796,6.985,6.773,6.908,6700000.0
2005-08-19 17:45:00,6.866,6.949,6.787,6.876,4800000.0
2005-08-19 18:00:00,6.832,6.998,6.79,6.918,6450000.0
2005-08-19 18:15:00,6.895,6.992,6.775,6.924,6200000.0
2005-08-19 18:30:00,6.896,6.98,6.766,6.879,6900000.0
2005-08-19 18:45:00,6.839,6.979,6.778,6.902,5800000.0
2005-08-19 19:00:00,6.87,6.978,6.779,6.922,5900000.0
2005-08-19 19:15:00,6.859,6.979,6.779,6.931,6300000.0
2005-08-19 19:30:00,6.916,6.975,6.817,6.974,1150000.0
2005-08-19 19:45:00,6.86,6.975,6.812,6.904,1100000.0
2005-08-19 20:00:00,6.925,6.925,6.815,6.855,400000.0
2005-08-19 20:15:00,6.926,6.967,6.791,6.86,2800000.0
2005-08-19 20:30:00,6.915,6.969,6.801,6.952,1700000.0
2005-08-19 20:45:00,6.899,6.982,6.824,6.948,2050000.0
2005-08-19 21:00:00,6.948,6.97,6.79,6.829,1950000.0
2005-08-19 21:15:00,6.925,6.971,6.794,6.867,1650000.0
2005-08-19 21:30:00,6.909,6.964,6.812,6.836,2900000.0
2005-08-19 21:45:00,6.926,6.972,6.808,6.922,2850000.0
2005-08-19 22:00:00,6.939,6.958,6.836,6.873,1000000.0
2005-08-19 22:15:00,6.877,6.962,6.789,6.849,3300000.0
2005-08-19 22:30:00,6.859,6.981,6.815,6.892,850000.0
2005-08-19 22:45:00,6.944,6.945,6.836,6.945,700000.0
2005-08-21 23:00:00,6.967,6.967,6.853,6.911,800000.0
2005-08-21 23:15:00,6.935,6.956,6.851,6.945,750000.0
2005-08-21 23:30:00,6.903,6.958,6.871,6.871,400000.0
2005-08-21 23:45:00,6.922,6.922,6.815,6.854,400000.0
2005-08-22 00:00:00,7.0,7.12,6.811,6.832,1100000.0
2005-08-22 00:15:00,6.855,6.948,6.8,6.853,500000.0
2005-08-22 00:45:00,6.963,6.963,6.85,6.884,500000.0
2005-08-22 01:00:00,6.924,6.93,6.794,6.834,900000.0
2005-08-22 01:15:00,6.824,6.934,6.81,6.864,1400000.0
2005-08-22 01:30:00,6.929,6.929,6.822,6.873,500000.0
2005-08-22 01:45:00,6.916,6.916,6.805,6.844,400000.0
2005-08-22 02:00:00,6.858,6.943,6.794,6.794,4850000.0
2005-08-22 02:15:00,6.815,6.99,6.778,6.957,4850000.0
2005-08-22 02:30:00,6.812,6.991,6.779,6.937,4250000.0
2005-08-22 02:45:00,6.864,6.966,6.788,6.896,2350000.0
2005-08-22 03:00:00,6.961,6.971,6.808,6.941,5000000.0
2005-08-22 03:15:00,6.866,6.97,6.786,6.907,4950000.0
2005-08-22 03:30:00,6.902,6.938,6.775,6.831,4000000.0
2005-08-22 03:45:00,6.845,6.967,6.763,6.806,5000000.0
2005-08-22 04:00:00,6.931,6.963,6.793,6.833,1700000.0
2005-08-22 04:15:00,6.85,6.974,6.789,6.822,3800000.0
2005-08-22 04:30:00,6.844,6.945,6.766,6.831,5600000.0
2005-08-22 04:45:00,6.899,6.975,6.8,6.855,4300000.0
2005-08-22 05:00:00,6.853,6.943,6.799,6.843,1850000.0
2005-08-22 05:15:00,6.883,6.952,6.783,6.908,1950000.0
2005-08-22 05:30:00,6.839,6.983,6.78,6.936,4300000.0
2005-08-22 05:45:00,6.861,6.942,6.782,6.897,3850000.0
2005-08-22 06:00:00,6.88,6.945,6.785,6.914,1450000.0
2005-08-22 06:15:00,6.893,6.942,6.789,6.826,3250000.0
2005-08-22 06:30:00,6.899,6.978,6.828,6.909,1650000.0
2005-08-22 06:45:00,6.91,6.989,6.791,6.833,2350000.0
2005-08-22 07:00:00,6.905,6.955,6.813,6.917,1600000.0
2005-08-22 07:15:00,6.826,7.006,6.797,6.86,3450000.0
2005-08-22 07:30:00,6.916,6.916,6.767,6.797,1100000.0
2005-08-22 07:45:00,6.884,6.938,6.79,6.901,2750000.0
2005-08-22 08:00:00,6.822,6.945,6.791,6.897,4750000.0
2005-08-22 08:15:00,6.854,6.988,6.784,6.902,4050000.0
2005-08-22 08:30:00,6.909,6.935,6.779,6.887,4400000.0
2005-08-22 08:45:00,6.903,6.943,6.763,6.917,2950000.0
2005-08-22 09:00:00,6.906,6.986,6.797,6.849,4650000.0
2005-08-22 09:15:00,6.864,6.944,6.799,6.902,1550000.0
2005-08-22 09:30:00,6.899,6.952,6.802,6.848,2000000.0
2005-08-22 09:45:00,6.804,6.96,6.785,6.916,2200000.0
2005-08-22 10:00:00,6.894,7.007,6.789,6.947,3850000.0
2005-08-22 10:15:00,6.936,6.995,6.786,6.951,3300000.0
2005-08-22 10:30:00,6.942,6.962,6.773,6.922,4850000.0
2005-08-22 10:45:00,6.875,6.979,6.781,6.803,2650000.0
2005-08-22 11:00:00,6.946,6.96,6.791,6.933,2550000.0
2005-08-22 11:15:00,6.862,6.969,6.811,6.828,1850000.0
2005-08-22 11:30:00,6.932,6.977,6.809,6.911,4600000.0
2005-08-22 11:45:00,6.831,6.975,6.787,6.886,3550000.0
2005-08-22 12:00:00,6.911,6.94,6.798,6.886,1600000.0
2005-08-22 12:15:00,6.912,6.981,6.809,6.833,2550000.0
2005-08-22 12:30:00,6.787,6.979,6.77,6.799,2300000.0
2005-08-22 12:45:00,6.805,6.955,6.777,6.843,3650000.0
2005-08-22 13:00:00,6.92,6.975,6.788,6.936,5750000.0
2005-08-22 13:15:00,6.87,6.984,6.789,6.921,5800000.0
2005-08-22 13:30:00,6.956,7.003,6.796,6.935,3400000.0
2005-08-22 13:45:00,6.801,6.97,6.798,6.96,3800000.0
2005-08-22 14:00:00,6.917,6.973,6.828,6.908,2300000.0
2005-08-22 14:15:00,6.828,7.021,6.828,6.976,4400000.0
2005-08-22 14:30:00,6.94,7.057,6.863,6.964,6900000.0
2005-08-22 14:45:00,6.963,7.04,6.843,7.005,5750000.0
2005-08-22 15:00:00,6.903,7.068,6.878,6.989,5400000.0
2005-08-22 15:15:00,6.878,7.024,6.838,6.914,5150000.0
2005-08-22 15:30:00,6.977,7.057,6.86,7.014,5250000.0
2005-08-22 15:45:00,6.98,7.065,6.816,6.96,4900000.0
2005-08-22 16:00:00,6.99,7.067,6.848,6.922,6150000.0
2005-08-22 16:15:00,6.945,7.069,6.881,7.004,2800000.0
2005-08-22 16:30:00,6.935,7.039,6.864,7.013,3100000.0
2005-08-22 17:00:00,6.955,6.993,6.886,6.91,400000.0
2005-08-22 17:15:00,6.984,7.03,6.885,7.009,2650000.0
2005-08-22 17:30:00,6.863,7.033,6.842,6.966,4950000.0
2005-08-22 17:45:00,6.974,7.075,6.883,6.959,5100000.0
2005-08-22 18:00:00,6.987,7.055,6.859,6.934,4550000.0
2005-08-22 18:15:00,6.973,7.066,6.846,7.009,6150000.0
2005-08-22 18:30:00,6.966,7.049,6.864,6.92,6700000.0
2005-08-22 18:45:00,6.889,7.039,6.859,6.954,4100000.0
2005-08-22 19:00:00,6.925,7.028,6.834,6.87,5300000.0
2005-08-22 19:15:00,6.928,7.047,6.872,6.899,6050000.0
2005-08-22 19:30:00,6.965,6.971,6.855,6.931,600000.0
2005-08-22 19:45:00,6.994,6.994,6.911,6.943,200000.0
2005-08-22 20:00:00,6.94,7.038,6.872,6.961,2700000.0
2005-08-22 20:15:00,6.974,7.01,6.854,6.893,1150000.0
2005-08-22 20:30:00,6.963,7.006,6.856,6.87,600000.0
2005-08-22 20:45:00,6.984,6.999,6.855,6.913,850000.0
2005-08-22 21:00:00,6.955,6.955,6.863,6.899,200000.0
2005-08-22 21:15:00,6.931,6.977,6.888,6.888,150000.0
2005-08-22 21:30:00,6.975,7.031,6.906,6.954,750000.0
2005-08-22 21:45:00,6.937,7.01,6.848,6.963,2300000.0
2005-08-22 22:00:00,6.878,7.014,6.861,6.95,1550000.0
2005-08-22 22:15:00,6.897,7.023,6.854,6.962,2850000.0
2005-08-22 22:30:00,6.883,7.01,6.877,6.908,600000.0
2005-08-22 22:45:00,6.94,6.994,6.856,6.96,550000.0
2005-08-22 23:00:00,6.913,7.003,6.887,6.897,1000000.0
2005-08-22 23:15:00,6.982,7.024,6.875,6.957,1300000.0
2005-08-22 23:30:00,6.984,6.984,6.865,6.954,1100000.0
2005-08-22 23:45:00,6.966,6.966,6.866,6.905,600000.0
2005-08-23 00:00:00,7.04,7.11,6.874,6.967,1200000.0
2005-08-23 00:15:00,6.952,7.023,6.863,6.883,1350000.0
2005-08-23 00:30:00,6.879,6.994,6.879,6.913,650000.0
2005-08-23 00:45:00,6.969,7.022,6.87,6.903,750000.0
2005-08-23 01:00:00,6.88,7.018,6.859,6.861,1850000.0
2005-08-23 01:15:00,6.957,6.957,6.957,6.957,100000.0
2005-08-23 01:30:00,6.898,7.046,6.83,7.022,1050000.0
2005-08-23 01:45:00,6.986,6.991,6.86,6.932,1000000.0
2005-08-23 02:00:00,6.91,7.015,6.851,6.965,2750000.0
2005-08-23 02:15:00,6.893,7.081,6.864,7.014,6200000.0
2005-08-23 02:30:00,6.93,7.037,6.853,6.901,4900000.0
2005-08-23 02:45:00,6.953,7.045,6.883,7.008,3300000.0
2005-08-23 03:00:00,6.985,7.063,6.85,6.893,4050000.0
2005-08-23 03:15:00,6.993,7.045,6.873,7.008,3500000.0
2005-08-23 03:30:00,6.99,7.039,6.883,6.945,3900000.0
2005-08-23 03:45:00,6.96,7.037,6.889,6.905,1950000.0
2005-08-23 04:00:00,7.017,7.057,6.837,6.945,1700000.0
2005-08-23 04:15:00,6.987,7.013,6.886,6.915,1300000.0
2005-08-23 04:30:00,6.897,7.035,6.891,6.955,1750000.0
2005-08-23 04:45:00,6.88,6.969,6.88,6.907,200000.0
2005-08-23 05:00:00,6.943,6.988,6.903,6.935,400000.0
2005-08-23 05:15:00,6.971,7.018,6.861,7.001,650000.0
2005-08-23 05:30:00,6.954,7.055,6.855,6.919,2800000.0
2005-08-23 05:45:00,6.918,7.051,6.876,6.999,2950000.0
2005-08-23 06:00:00,6.985,7.021,6.859,6.979,1250000.0
2005-08-23 06:15:00,6.893,7.014,6.876,6.943,1500000.0
2005-08-23 06:30:00,6.949,7.005,6.865,6.959,1800000.0
2005-08-23 06:45:00,7.009,7.044,6.876,6.915,950000.0
2005-08-23 07:00:00,6.926,7.036,6.874,6.898,3000000.0
2005-08-23 07:15:00,6.946,7.026,6.855,6.926,4300000.0
2005-08-23 07:30:00,6.92,7.01,6.829,6.893,3800000.0
2005-08-23 07:45:00,6.882,6.998,6.82,6.906,4150000.0
2005-08-23 08:00:00,6.91,7.029,6.83,6.98,6450000.0
2005-08-23 08:15:00,6.961,7.038,6.854,6.965,4750000.0
2005-08-23 08:30:00,6.985,7.013,6.866,6.905,2350000.0
2005-08-23 08:45:00,6.999,7.038,6.84,6.943,3700000.0
2005-08-23 09:00:00,6.909,7.06,6.875,6.938,4550000.0
2005-08-23 09:15:00,6.947,7.057,6.87,6.96,1950000.0
2005-08-23 09:30:00,6.943,7.068,6.89,7.032,4750000.0
2005-08-23 09:45:00,6.953,7.064,6.898,6.98,2200000.0
2005-08-23 10:00:00,7.011,7.057,6.864,6.998,3800000.0
2005-08-23 10:15:00,7.044,7.061,6.853,6.984,5350000.0
2005-08-23 10:30:00,6.886,7.039,6.863,6.996,2500000.0
2005-08-23 10:45:00,7.055,7.075,6.873,6.899,4650000.0
2005-08-23 11:00:00,7.047,7.061,6.863,7.005,4600000.0
2005-08-23 11:15:00,6.997,7.066,6.869,6.984,2550000.0
2005-08-23 11:30:00,7.015,7.029,6.858,6.993,3650000.0
2005-08-23 11:45:00,6.985,7.041,6.87,6.968,2400000.0
2005-08-23 12:00:00,7.009,7.073,6.857,6.892,2400000.0
2005-08-23 12:15:00,6.982,7.063,6.865,6.947,3650000.0
2005-08-23 12:30:00,6.879,7.044,6.878,6.976,2200000.0
2005-08-23 12:45:00,6.947,7.014,6.899,6.907,400000.0
2005-08-23 13:00:00,7.029,7.043,6.855,7.002,1850000.0
2005-08-23 13:15:00,7.005,7.053,6.857,6.97,5000000.0
2005-08-23 13:30:00,7.026,7.051,6.869,6.939,5000000.0
2005-08-23 13:45:00,6.904,7.07,6.852,6.948,3300000.0
2005-08-23 14:00:00,6.968,7.036,6.895,6.938,1900000.0
2005-08-23 14:15:00,6.917,7.028,6.854,6.989,3500000.0
2005-08-23 14:30:00,6.954,7.044,6.858,6.956,6150000.0
2005-08-23 14:45:00,6.946,7.042,6.822,7.006,6550000.0
2005-08-23 15:00:00,6.869,7.023,6.823,6.925,6900000.0
2005-08-23 15:15:00,6.833,6.979,6.826,6.938,6050000.0
2005-08-23 15:30:00,6.944,7.019,6.824,6.969,5650000.0
2005-08-23 15:45:00,6.985,7.024,6.836,6.888,5750000.0
2005-08-23 16:00:00,6.952,7.017,6.82,6.909,6350000.0
2005-08-23 16:15:00,7.003,7.036,6.844,6.858,6400000.0
2005-08-23 16:30:00,6.892,6.995,6.794,6.841,4000000.0
2005-08-23 16:45:00,6.871,6.98,6.843,6.866,5000000.0
2005-08-23 17:00:00,6.921,6.989,6.809,6.973,5500000.0
2005-08-23 17:15:00,6.847,7.006,6.812,6.867,5000000.0
2005-08-23 17:30:00,6.839,6.976,6.77,6.906,6500000.0
2005-08-23 17:45:00,6.848,6.976,6.778,6.938,5100000.0
2005-08-23 18:00:00,6.841,6.987,6.762,6.892,5800000.0
2005-08-23 18:15:00,6.876,6.937,6.757,6.904,5550000.0
2005-08-23 18:30:00,6.872,6.927,6.763,6.842,5300000.0
2005-08-23 18:45:00,6.799,6.93,6.77,6.853,7000000.0
2005-08-23 19:00:00,6.84,6.939,6.737,6.893,3950000.0
2005-08-23 19:15:00,6.836,6.935,6.757,6.914,3300000.0
2005-08-23 19:30:00,6.929,6.937,6.774,6.845,2400000.0
2005-08-23 19:45:00,6.906,6.906,6.821,6.855,200000.0
2005-08-23 20:00:00,6.89,6.946,6.765,6.824,2100000.0
2005-08-23 20:15:00,6.868,6.911,6.817,6.894,1000000.0
2005-08-23 20:30:00,6.897,6.897,6.765,6.804,950000.0
2005-08-23 20:45:00,6.834,6.873,6.834,6.873,350000.0
2005-08-23 21:00:00,6.876,6.876,6.764,6.803,400000.0
2005-08-23 21:15:00,6.763,6.931,6.72,6.853,1750000.0
2005-08-23 21:30:00,6.841,6.908,6.769,6.835,950000.0
2005-08-23 21:45:00,6.846,6.846,6.736,6.775,400000.0
2005-08-23 22:00:00,6.847,6.847,6.732,6.778,650000.0
2005-08-23 22:15:00,6.783,6.927,6.764,6.804,850000.0
2005-08-23 22:30:00,6.877,6.937,6.802,6.815,1050000.0
2005-08-23 22:45:00,6.881,6.905,6.848,6.848,250000.0
2005-08-23 23:00:00,6.89,6.951,6.785,6.891,1250000.0
2005-08-23 23:15:00,6.914,6.954,6.798,6.803,600000.0
2005-08-23 23:30:00,6.906,6.959,6.755,6.901,1600000.0
2005-08-23 23:45:00,6.894,6.894,6.794,6.834,200000.0
2005-08-24 00:00:00,6.97,7.04,6.809,6.812,800000.0
2005-08-24 00:15:00,6.853,6.913,6.754,6.873,1250000.0
2005-08-24 00:30:00,6.846,6.9,6.781,6.849,700000.0
2005-08-24 00:45:00,6.894,6.894,6.776,6.834,600000.0
2005-08-24 01:00:00,6.895,6.895,6.784,6.823,400000.0
2005-08-24 01:30:00,6.874,6.874,6.775,6.813,200000.0
2005-08-24 01:45:00,6.887,6.905,6.775,6.905,900000.0
2005-08-24 02:00:00,6.882,6.964,6.769,6.82,4250000.0
2005-08-24 02:15:00,6.823,6.934,6.759,6.854,6500000.0
2005-08-24 02:30:00,6.814,6.954,6.778,6.842,4150000.0
2005-08-24 02:45:00,6.894,6.954,6.744,6.783,4100000.0
2005-08-24 03:00:00,6.856,6.91,6.762,6.841,1250000.0
2005-08-24 03:15:00,6.916,6.924,6.757,6.797,2700000.0
2005-08-24 03:30:00,6.746,6.959,6.746,6.891,5150000.0
2005-08-24 03:45:00,6.857,6.929,6.762,6.829,4450000.0
2005-08-24 04:00:00,6.906,6.913,6.754,6.845,1500000.0
2005-08-24 04:15:00,6.915,6.93,6.769,6.821,1400000.0
2005-08-24 04:30:00,6.857,6.924,6.699,6.811,2000000.0
2005-08-24 04:45:00,6.87,6.902,6.792,6.834,500000.0
2005-08-24 05:00:00,6.847,6.917,6.765,6.917,1250000.0
2005-08-24 05:15:00,6.883,6.883,6.766,6.801,650000.0
2005-08-24 05:30:00,6.867,6.924,6.777,6.924,1500000.0
2005-08-24 05:45:00,6.91,6.916,6.791,6.891,2200000.0
2005-08-24 06:00:00,6.867,6.92,6.768,6.806,2300000.0
2005-08-24 06:15:00,6.809,6.914,6.772,6.878,1300000.0
2005-08-24 06:30:00,6.878,6.978,6.755,6.872,3950000.0
2005-08-24 06:45:00,6.906,6.952,6.738,6.841,4550000.0
2005-08-24 07:00:00,6.917,6.952,6.802,6.866,2950000.0
2005-08-24 07:15:00,6.89,6.958,6.763,6.918,6200000.0
2005-08-24 07:30:00,6.891,6.925,6.758,6.876,4300000.0
2005-08-24 07:45:00,6.885,6.943,6.771,6.821,2900000.0
2005-08-24 08:00:00,6.782,6.953,6.75,6.806,3400000.0
2005-08-24 08:15:00,6.844,6.96,6.735,6.866,5200000.0
2005-08-24 08:30:00,6.883,6.924,6.761,6.881,2850000.0
2005-08-24 08:45:00,6.882,6.938,6.757,6.855,4650000.0
2005-08-24 09:00:00,6.846,6.972,6.731,6.813,4100000.0
2005-08-24 09:15:00,6.844,6.946,6.796,6.798,2650000.0
2005-08-24 09:30:00,6.86,6.935,6.75,6.841,2650000.0
2005-08-24 09:45:00,6.921,6.933,6.747,6.858,2850000.0
2005-08-24 10:00:00,6.872,6.925,6.742,6.895,2400000.0
2005-08-24 10:15:00,6.833,6.963,6.75,6.827,1150000.0
2005-08-24 10:30:00,6.858,6.926,6.75,6.772,3450000.0
2005-08-24 10:45:00,6.873,6.987,6.716,6.716,6200000.0
2005-08-24 11:00:00,6.79,6.964,6.76,6.901,4000000.0
2005-08-24 11:15:00,6.773,6.957,6.763,6.929,4950000.0
2005-08-24 11:30:00,6.891,6.94,6.77,6.895,5100000.0
2005-08-24 11:45:00,6.801,6.943,6.752,6.869,3550000.0
2005-08-24 12:00:00,6.891,6.977,6.766,6.806,4000000.0
2005-08-24 12:15:00,6.842,6.936,6.746,6.758,4600000.0
2005-08-24 12:30:00,6.785,6.931,6.774,6.843,3450000.0
2005-08-24 12:45:00,6.838,6.959,6.762,6.887,3750000.0
2005-08-24 13:00:00,6.789,6.96,6.763,6.887,4050000.0
2005-08-24 13:15:00,6.89,7.0,6.763,6.906,5800000.0
2005-08-24 13:30:00,6.929,6.978,6.782,6.875,4950000.0
2005-08-24 13:45:00,6.806,6.978,6.775,6.828,3950000.0
2005-08-24 14:00:00,6.836,6.968,6.763,6.922,2000000.0
2005-08-24 14:15:00,6.817,6.936,6.763,6.894,3900000.0
2005-08-24 14:30:00,6.863,6.939,6.74,6.863,6850000.0
2005-08-24 14:45:00,6.856,6.934,6.728,6.908,6050000.0
2005-08-24 15:00:00,6.782,6.966,6.757,6.847,6700000.0
2005-08-24 15:15:00,6.806,6.976,6.799,6.859,5850000.0
2005-08-24 15:30:00,6.914,6.964,6.797,6.842,2200000.0
2005-08-24 15:45:00,6.956,6.956,6.81,6.864,450000.0
2005-08-24 16:00:00,6.92,6.937,6.752,6.843,5950000.0
2005-08-24 16:15:00,6.898,6.945,6.746,6.873,6100000.0
2005-08-24 16:30:00,6.764,6.907,6.712,6.743,6450000.0
2005-08-24 16:45:00,6.765,6.927,6.716,6.76,6450000.0
2005-08-24 17:00:00,6.857,6.921,6.694,6.834,6300000.0
2005-08-24 17:15:00,6.762,6.886,6.711,6.841,5350000.0
2005-08-24 17:30:00,6.729,6.907,6.665,6.82,6800000.0
2005-08-24 17:45:00,6.743,6.89,6.696,6.841,6350000.0
2005-08-24 18:00:00,6.749,6.896,6.731,6.834,6400000.0
2005-08-24 18:15:00,6.749,6.901,6.715,6.87,5800000.0
2005-08-24 18:30:00,6.83,6.891,6.706,6.793,6650000.0
2005-08-24 18:45:00,6.746,6.887,6.725,6.848,5550000.0
2005-08-24 19:00:00,6.838,6.936,6.682,6.845,9000000.0
2005-08-24 19:15:00,6.786,6.915,6.716,6.776,8300000.0
2005-08-24 19:30:00,6.881,6.887,6.726,6.868,5200000.0
2005-08-24 19:45:00,6.853,6.879,6.744,6.769,1450000.0
2005-08-24 20:00:00,6.783,6.933,6.731,6.837,5000000.0
2005-08-24 20:15:00,6.843,6.932,6.721,6.887,5600000.0
2005-08-24 20:30:00,6.793,6.935,6.747,6.88,5050000.0
2005-08-24 20:45:00,6.789,6.915,6.733,6.739,3150000.0
2005-08-24 21:00:00,6.874,6.917,6.739,6.905,5000000.0
2005-08-24 21:15:00,6.75,6.945,6.735,6.77,2450000.0
2005-08-24 21:30:00,6.769,6.921,6.72,6.751,3100000.0
2005-08-24 21:45:00,6.848,6.908,6.747,6.784,2300000.0
2005-08-24 22:00:00,6.811,6.931,6.741,6.853,3400000.0
2005-08-24 22:15:00,6.773,6.888,6.735,6.84,2950000.0
2005-08-24 22:30:00,6.882,6.882,6.746,6.793,1150000.0
2005-08-24 22:45:00,6.834,6.86,6.721,6.807,950000.0
2005-08-24 23:00:00,6.835,6.888,6.735,6.791,350000.0
2005-08-24 23:15:00,6.863,6.905,6.78,6.84,1150000.0
2005-08-24 23:30:00,6.843,6.895,6.75,6.79,1300000.0
2005-08-24 23:45:00,6.782,6.875,6.766,6.805,700000.0
2005-08-25 00:00:00,6.93,6.99,6.765,6.804,600000.0
2005-08-25 00:15:00,6.838,6.87,6.736,6.87,1100000.0
2005-08-25 00:30:00,6.817,6.909,6.733,6.773,2350000.0
2005-08-25 00:45:00,6.848,6.854,6.746,6.839,600000.0
2005-08-25 01:00:00,6.861,6.867,6.752,6.793,700000.0
2005-08-25 01:15:00,6.785,6.914,6.738,6.813,1900000.0
2005-08-25 01:30:00,6.835,6.907,6.781,6.866,1200000.0
2005-08-25 01:45:00,6.876,6.891,6.772,6.835,1300000.0
2005-08-25 02:00:00,6.874,6.93,6.743,6.859,5300000.0
2005-08-25 02:15:00,6.812,6.971,6.744,6.882,4150000.0
2005-08-25 02:30:00,6.902,6.92,6.751,6.889,3850000.0
2005-08-25 02:45:00,6.853,6.889,6.735,6.852,3650000.0
2005-08-25 03:00:00,6.818,6.911,6.723,6.892,4450000.0
2005-08-25 03:15:00,6.847,6.907,6.72,6.781,6250000.0
2005-08-25 03:30:00,6.855,6.926,6.711,6.779,5550000.0
2005-08-25 03:45:00,6.822,6.926,6.75,6.812,4100000.0
2005-08-25 04:00:00,6.789,6.917,6.739,6.878,2300000.0
2005-08-25 04:15:00,6.844,6.925,6.723,6.806,3650000.0
2005-08-25 04:30:00,6.872,6.924,6.734,6.851,3250000.0
2005-08-25 04:45:00,6.867,6.895,6.759,6.8,2650000.0
2005-08-25 05:00:00,6.819,6.945,6.723,6.921,2450000.0
2005-08-25 05:15:00,6.786,6.94,6.75,6.808,2000000.0
2005-08-25 05:30:00,6.791,6.923,6.747,6.774,3800000.0
2005-08-25 05:45:00,6.81,6.941,6.748,6.838,5150000.0
2005-08-25 06:00:00,6.84,6.914,6.759,6.843,3400000.0
2005-08-25 06:15:00,6.877,6.924,6.773,6.886,1950000.0
2005-08-25 06:30:00,6.881,6.929,6.72,6.854,5200000.0
2005-08-25 06:45:00,6.869,6.945,6.739,6.826,3650000.0
2005-08-25 07:00:00,6.836,6.909,6.735,6.883,4450000.0
2005-08-25 07:15:00,6.884,6.93,6.767,6.867,4150000.0
2005-08-25 07:30:00,6.859,6.935,6.747,6.87,2900000.0
2005-08-25 07:45:00,6.826,6.961,6.705,6.802,4800000.0
2005-08-25 08:00:00,6.866,6.924,6.733,6.849,6350000.0
2005-08-25 08:15:00,6.796,6.93,6.743,6.878,6250000.0
2005-08-25 08:30:00,6.789,6.901,6.734,6.858,2700000.0
2005-08-25 08:45:00,6.856,6.929,6.718,6.829,4950000.0
2005-08-25 09:00:00,6.842,6.919,6.736,6.787,5600000.0
2005-08-25 09:15:00,6.787,6.909,6.753,6.867,5150000.0
2005-08-25 09:30:00,6.791,6.947,6.756,6.849,5500000.0
2005-08-25 09:45:00,6.843,6.938,6.761,6.901,4350000.0
2005-08-25 10:00:00,6.869,6.973,6.739,6.831,5950000.0
2005-08-25 10:15:00,6.892,6.941,6.748,6.923,5350000.0
2005-08-25 10:30:00,6.828,6.969,6.751,6.868,7250000.0
2005-08-25 10:45:00,6.867,6.928,6.741,6.779,4700000.0
2005-08-25 11:00:00,6.818,6.985,6.726,6.88,4450000.0
2005-08-25 11:15:00,6.81,6.983,6.744,6.864,4300000.0
2005-08-25 11:30:00,6.913,6.926,6.76,6.883,4100000.0
2005-08-25 11:45:00,6.873,6.937,6.746,6.852,5800000.0
2005-08-25 12:00:00,6.874,6.932,6.766,6.801,3250000.0
2005-08-25 12:15:00,6.838,6.986,6.77,6.797,3550000.0
2005-08-25 12:30:00,6.882,6.926,6.767,6.787,4250000.0
2005-08-25 12:45:00,6.819,6.955,6.75,6.88,5450000.0
2005-08-25 13:00:00,6.878,6.998,6.733,6.929,4850000.0
2005-08-25 13:15:00,6.829,6.929,6.725,6.844,5350000.0
2005-08-25 13:30:00,6.735,6.994,6.716,6.861,3650000.0
2005-08-25 13:45:00,6.782,6.915,6.737,6.786,2750000.0
2005-08-25 14:00:00,6.868,6.937,6.735,6.778,4450000.0
2005-08-25 14:15:00,6.763,6.92,6.739,6.848,4400000.0
2005-08-25 14:30:00,6.801,6.899,6.712,6.836,6800000.0
2005-08-25 14:45:00,6.827,6.893,6.688,6.857,6550000.0
2005-08-25 15:00:00,6.774,6.917,6.718,6.836,6950000.0
2005-08-25 15:15:00,6.728,6.89,6.728,6.758,6000000.0
2005-08-25 15:30:00,6.843,6.892,6.693,6.857,6050000.0
2005-08-25 15:45:00,6.866,6.905,6.703,6.792,5950000.0
2005-08-25 16:00:00,6.807,6.896,6.692,6.78,6500000.0
2005-08-25 16:15:00,6.871,6.881,6.711,6.801,6850000.0
2005-08-25 16:30:00,6.746,6.879,6.686,6.723,6500000.0
2005-08-25 16:45:00,6.757,6.89,6.699,6.749,4300000.0
2005-08-25 17:00:00,6.861,6.914,6.689,6.842,6400000.0
2005-08-25 17:15:00,6.751,6.921,6.727,6.769,5550000.0
2005-08-25 17:30:00,6.75,6.906,6.714,6.842,6350000.0
2005-08-25 17:45:00,6.774,6.902,6.71,6.833,6300000.0
2005-08-25 18:00:00,6.75,6.871,6.686,6.788,5000000.0
2005-08-25 18:15:00,6.845,6.898,6.688,6.819,6800000.0
2005-08-25 18:30:00,6.791,6.845,6.629,6.696,6700000.0
2005-08-25 18:45:00,6.657,6.842,6.6,6.722,9350000.0
2005-08-25 19:00:00,6.702,6.838,6.594,6.768,8300000.0
2005-08-25 19:15:00,6.679,6.845,6.632,6.677,7100000.0
2005-08-25 19:30:00,6.78,6.81,6.638,6.792,5500000.0
2005-08-25 19:45:00,6.763,6.764,6.674,6.716,700000.0
2005-08-25 20:00:00,6.742,6.79,6.626,6.764,3050000.0
2005-08-25 20:15:00,6.757,6.796,6.648,6.75,2250000.0
2005-08-25 20:30:00,6.685,6.845,6.647,6.749,2600000.0
2005-08-25 20:45:00,6.738,6.776,6.647,6.681,800000.0
2005-08-25 21:00:00,6.753,6.801,6.665,6.791,1550000.0
2005-08-25 21:15:00,6.79,6.802,6.649,6.686,1200000.0
2005-08-25 21:30:00,6.759,6.805,6.65,6.706,1200000.0
2005-08-25 21:45:00,6.79,6.807,6.618,6.685,1600000.0
2005-08-25 22:00:00,6.685,6.765,6.631,6.765,900000.0
2005-08-25 22:15:00,6.681,6.817,6.636,6.696,1550000.0
2005-08-25 22:30:00,6.672,6.792,6.657,6.702,1650000.0
2005-08-25 22:45:00,6.67,6.781,6.636,6.723,750000.0
2005-08-25 23:00:00,6.667,6.796,6.65,6.684,900000.0
2005-08-25 23:15:00,6.746,6.786,6.645,6.744,1200000.0
2005-08-25 23:30:00,6.7,6.771,6.692,6.771,400000.0
2005-08-25 23:45:00,6.765,6.77,6.668,6.706,850000.0
2005-08-26 00:00:00,6.84,6.9,6.639,6.764,1800000.0
2005-08-26 00:15:00,6.757,6.833,6.677,6.71,800000.0
2005-08-26 00:30:00,6.755,6.794,6.65,6.706,900000.0
2005-08-26 00:45:00,6.723,6.784,6.645,6.684,1100000.0
2005-08-26 01:00:00,6.754,6.792,6.654,6.712,800000.0
2005-08-26 01:15:00,6.696,6.78,6.647,6.717,1450000.0
2005-08-26 01:30:00,6.711,6.789,6.629,6.687,1600000.0
2005-08-26 01:45:00,6.75,6.778,6.646,6.703,500000.0
2005-08-26 02:00:00,6.688,6.854,6.642,6.765,3900000.0
2005-08-26 02:15:00,6.707,6.842,6.66,6.806,4150000.0
2005-08-26 02:30:00,6.667,6.803,6.649,6.789,2300000.0
2005-08-26 02:45:00,6.759,6.827,6.66,6.783,4250000.0
2005-08-26 03:00:00,6.811,6.814,6.657,6.796,2800000.0
2005-08-26 03:15:00,6.772,6.81,6.66,6.749,2550000.0
2005-08-26 03:30:00,6.78,6.814,6.666,6.704,1550000.0
2005-08-26 03:45:00,6.75,6.788,6.645,6.761,1150000.0
2005-08-26 04:00:00,6.709,6.799,6.641,6.682,2350000.0
2005-08-26 04:15:00,6.757,6.845,6.663,6.754,2250000.0
2005-08-26 04:30:00,6.754,6.776,6.647,6.744,2000000.0
2005-08-26 04:45:00,6.755,6.805,6.661,6.767,1200000.0
2005-08-26 05:00:00,6.749,6.814,6.623,6.685,2600000.0
2005-08-26 05:15:00,6.754,6.815,6.648,6.767,2450000.0
2005-08-26 05:30:00,6.738,6.837,6.639,6.792,1900000.0
2005-08-26 05:45:00,6.744,6.847,6.643,6.778,2600000.0
2005-08-26 06:00:00,6.758,6.832,6.66,6.687,1500000.0
2005-08-26 06:15:00,6.776,6.839,6.664,6.729,2300000.0
2005-08-26 06:30:00,6.752,6.835,6.663,6.778,5700000.0
2005-08-26 06:45:00,6.829,6.829,6.654,6.7,1500000.0
2005-08-26 07:00:00,6.771,6.818,6.622,6.745,3950000.0
2005-08-26 07:15:00,6.74,6.804,6.664,6.773,2350000.0
2005-08-26 07:30:00,6.813,6.836,6.653,6.781,2900000.0
2005-08-26 07:45:00,6.726,6.805,6.665,6.802,2700000.0
2005-08-26 08:00:00,6.743,6.861,6.649,6.781,5850000.0
2005-08-26 08:15:00,6.72,6.854,6.655,6.775,4500000.0
2005-08-26 08:30:00,6.699,6.825,6.653,6.751,2650000.0
2005-08-26 08:45:00,6.794,6.809,6.676,6.752,1200000.0
2005-08-26 09:00:00,6.668,6.813,6.625,6.813,3150000.0
2005-08-26 09:15:00,6.769,6.877,6.656,6.786,4350000.0
2005-08-26 09:30:00,6.767,6.871,6.634,6.692,5100000.0
2005-08-26 09:45:00,6.776,6.848,6.659,6.791,2950000.0
2005-08-26 10:00:00,6.73,6.81,6.639,6.733,3750000.0
2005-08-26 10:15:00,6.814,6.842,6.626,6.685,3800000.0
2005-08-26 10:30:00,6.716,6.829,6.637,6.699,3550000.0
2005-08-26 10:45:00,6.751,6.837,6.639,6.764,6600000.0
2005-08-26 11:00:00,6.693,6.833,6.625,6.78,4750000.0
2005-08-26 11:15:00,6.726,6.844,6.64,6.745,3050000.0
2005-08-26 11:30:00,6.804,6.853,6.623,6.74,3200000.0
2005-08-26 11:45:00,6.656,6.817,6.612,6.732,2250000.0
2005-08-26 12:00:00,6.794,6.834,6.654,6.702,2250000.0
2005-08-26 12:15:00,6.722,6.811,6.615,6.716,4150000.0
2005-08-26 12:30:00,6.764,6.807,6.644,6.708,2650000.0
2005-08-26 12:45:00,6.659,6.858,6.625,6.767,4150000.0
2005-08-26 13:00:00,6.735,6.846,6.615,6.768,4500000.0
2005-08-26 13:15:00,6.759,6.828,6.643,6.784,3750000.0
2005-08-26 13:30:00,6.748,6.815,6.678,6.759,750000.0
2005-08-26 13:45:00,6.771,6.84,6.654,6.808,2400000.0
2005-08-26 14:00:00,6.776,6.837,6.666,6.727,2350000.0
2005-08-26 14:15:00,6.707,6.818,6.636,6.745,2700000.0
2005-08-26 14:30:00,6.721,6.85,6.598,6.772,6700000.0
2005-08-26 14:45:00,6.754,6.833,6.635,6.804,5700000.0
2005-08-26 15:00:00,6.673,6.812,6.618,6.733,4900000.0
2005-08-26 15:15:00,6.65,6.822,6.633,6.746,4750000.0
2005-08-26 15:30:00,6.75,6.838,6.63,6.771,5350000.0
2005-08-26 15:45:00,6.768,6.808,6.608,6.699,6150000.0
2005-08-26 16:00:00,6.727,6.798,6.6,6.676,6600000.0
2005-08-26 16:15:00,6.755,6.834,6.622,6.732,6750000.0
2005-08-26 16:30:00,6.651,6.815,6.616,6.678,6200000.0
2005-08-26 16:45:00,6.638,6.773,6.619,6.661,5150000.0
2005-08-26 17:00:00,6.761,6.794,6.582,6.713,6000000.0
2005-08-26 17:15:00,6.627,6.765,6.59,6.744,5550000.0
2005-08-26 17:30:00,6.599,6.763,6.572,6.7,6250000.0
2005-08-26 17:45:00,6.629,6.769,6.579,6.72,5400000.0
2005-08-26 18:00:00,6.596,6.738,6.557,6.702,6000000.0
2005-08-26 18:15:00,6.621,6.775,6.575,6.724,4850000.0
2005-08-26 18:30:00,6.682,6.74,6.553,6.641,6600000.0
2005-08-26 18:45:00,6.615,6.765,6.568,6.631,5300000.0
2005-08-26 19:00:00,6.602,6.727,6.501,6.662,6850000.0
2005-08-26 19:15:00,6.597,6.7,6.521,6.658,6250000.0
2005-08-26 19:30:00,6.696,6.696,6.52,6.576,3950000.0
2005-08-26 19:45:00,6.624,6.698,6.539,6.615,1500000.0
2005-08-26 20:00:00,6.682,6.69,6.527,6.648,2250000.0
2005-08-26 20:15:00,6.557,6.705,6.539,6.651,850000.0
2005-08-26 20:30:00,6.666,6.699,6.545,6.656,1700000.0
2005-08-26 20:45:00,6.654,6.705,6.554,6.615,1200000.0
2005-08-26 21:00:00,6.673,6.673,6.59,6.623,200000.0
2005-08-26 21:15:00,6.663,6.663,6.558,6.649,1050000.0
2005-08-26 21:30:00,6.603,6.696,6.523,6.595,1300000.0
2005-08-26 21:45:00,6.667,6.703,6.537,6.631,1350000.0
2005-08-26 22:00:00,6.612,6.73,6.573,6.641,2150000.0
2005-08-26 22:15:00,6.667,6.704,6.552,6.658,1600000.0
2005-08-26 22:30:00,6.627,6.668,6.574,6.619,950000.0
2005-08-26 22:45:00,6.656,6.656,6.555,6.597,600000.0
2005-08-28 23:00:00,6.67,6.704,6.571,6.608,250000.0
2005-08-28 23:15:00,6.646,6.705,6.561,6.646,500000.0
2005-08-28 23:30:00,6.661,6.702,6.654,6.654,250000.0
2005-08-28 23:45:00,6.685,6.685,6.575,6.67,700000.0
2005-08-29 00:00:00,6.73,6.82,6.573,6.613,400000.0
2005-08-29 00:30:00,6.665,6.665,6.573,6.609,200000.0
2005-08-29 00:45:00,6.671,6.72,6.66,6.671,300000.0
2005-08-29 01:00:00,6.684,6.684,6.576,6.615,400000.0
2005-08-29 01:15:00,6.597,6.662,6.597,6.662,100000.0
2005-08-29 01:30:00,6.627,6.718,6.611,6.679,350000.0
2005-08-29 01:45:00,6.65,6.699,6.593,6.619,500000.0
2005-08-29 02:00:00,6.68,6.759,6.583,6.718,4350000.0
2005-08-29 02:15:00,6.643,6.77,6.583,6.646,3000000.0
2005-08-29 02:30:00,6.651,6.736,6.569,6.595,2200000.0
2005-08-29 02:45:00,6.686,6.805,6.563,6.648,3300000.0
2005-08-29 03:00:00,6.735,6.789,6.592,6.687,3050000.0
2005-08-29 03:15:00,6.698,6.743,6.585,6.699,5000000.0
2005-08-29 03:30:00,6.641,6.779,6.577,6.666,4350000.0
2005-08-29 03:45:00,6.676,6.763,6.578,6.656,4400000.0
2005-08-29 04:00:00,6.756,6.763,6.603,6.745,2700000.0
2005-08-29 04:15:00,6.7,6.735,6.578,6.645,3150000.0
2005-08-29 04:30:00,6.723,6.781,6.578,6.711,3950000.0
2005-08-29 04:45:00,6.716,6.746,6.554,6.726,2500000.0
2005-08-29 05:00:00,6.657,6.763,6.568,6.721,3300000.0
2005-08-29 05:15:00,6.746,6.76,6.608,6.738,2200000.0
2005-08-29 05:30:00,6.71,6.778,6.573,6.684,4750000.0
2005-08-29 05:45:00,6.68,6.771,6.629,6.645,6200000.0
2005-08-29 06:00:00,6.735,6.791,6.617,6.74,4350000.0
2005-08-29 06:15:00,6.707,6.798,6.605,6.684,5300000.0
2005-08-29 06:30:00,6.747,6.756,6.578,6.701,3850000.0
2005-08-29 06:45:00,6.759,6.778,6.608,6.709,4650000.0
2005-08-29 07:00:00,6.681,6.768,6.585,6.735,4100000.0
2005-08-29 07:15:00,6.665,6.765,6.607,6.629,3550000.0
2005-08-29 07:30:00,6.708,6.773,6.597,6.647,3250000.0
2005-08-29 07:45:00,6.63,6.781,6.577,6.667,5750000.0
2005-08-29 08:00:00,6.673,6.772,6.607,6.673,4750000.0
2005-08-29 08:15:00,6.649,6.789,6.594,6.701,5450000.0
2005-08-29 08:30:00,6.73,6.775,6.604,6.719,2950000.0
2005-08-29 08:45:00,6.735,6.791,6.596,6.709,4700000.0
2005-08-29 09:00:00,6.679,6.807,6.606,6.658,3450000.0
2005-08-29 09:15:00,6.667,6.783,6.597,6.724,2500000.0
2005-08-29 09:30:00,6.729,6.76,6.642,6.728,1300000.0
2005-08-29 09:45:00,6.687,6.798,6.587,6.757,4100000.0
2005-08-29 10:00:00,6.71,6.757,6.6,6.726,1350000.0
2005-08-29 10:15:00,6.758,6.772,6.597,6.667,2600000.0
2005-08-29 10:30:00,6.619,6.846,6.584,6.703,3800000.0
2005-08-29 10:45:00,6.722,6.76,6.587,6.587,4600000.0
2005-08-29 11:00:00,6.68,6.765,6.607,6.748,2900000.0
2005-08-29 11:15:00,6.751,6.795,6.588,6.769,2650000.0
2005-08-29 11:30:00,6.719,6.773,6.606,6.674,1650000.0
2005-08-29 11:45:00,6.7,6.758,6.591,6.685,2250000.0
2005-08-29 12:00:00,6.764,6.774,6.576,6.638,2500000.0
2005-08-29 12:15:00,6.693,6.788,6.609,6.731,3100000.0
2005-08-29 12:30:00,6.76,6.795,6.605,6.657,2850000.0
2005-08-29 12:45:00,6.693,6.778,6.588,6.714,3950000.0
2005-08-29 13:00:00,6.624,6.792,6.582,6.714,3850000.0
2005-08-29 13:15:00,6.661,6.761,6.587,6.707,2650000.0
2005-08-29 13:30:00,6.739,6.76,6.59,6.73,2850000.0
2005-08-29 13:45:00,6.661,6.758,6.619,6.745,1800000.0
2005-08-29 14:00:00,6.669,6.753,6.595,6.713,1100000.0
2005-08-29 14:15:00,6.65,6.807,6.575,6.664,5800000.0
2005-08-29 14:30:00,6.627,6.737,6.527,6.674,6850000.0
2005-08-29 14:45:00,6.653,6.744,6.572,6.72,6550000.0
2005-08-29 15:00:00,6.596,6.785,6.538,6.659,6300000.0
2005-08-29 15:15:00,6.569,6.766,6.554,6.718,6050000.0
2005-08-29 15:30:00,6.683,6.769,6.561,6.718,6350000.0
2005-08-29 15:45:00,6.735,6.755,6.572,6.655,6650000.0
2005-08-29 16:00:00,6.705,6.779,6.581,6.671,6800000.0
2005-08-29 16:15:00,6.735,6.769,6.542,6.619,6600000.0
2005-08-29 16:30:00,6.608,6.754,6.553,6.607,6400000.0
2005-08-29 16:45:00,6.615,6.75,6.565,6.604,6050000.0
2005-08-29 17:00:00,6.703,6.732,6.541,6.655,6500000.0
2005-08-29 17:15:00,6.582,6.743,6.534,6.588,4550000.0
2005-08-29 17:30:00,6.578,6.731,6.542,6.683,6650000.0
2005-08-29 17:45:00,6.617,6.753,6.567,6.693,5400000.0
2005-08-29 18:00:00,6.595,6.713,6.538,6.702,6100000.0
2005-08-29 18:15:00,6.667,6.734,6.564,6.676,4200000.0
2005-08-29 18:30:00,6.679,6.754,6.549,6.681,4450000.0
2005-08-29 18:45:00,6.596,6.742,6.555,6.646,4650000.0
2005-08-29 19:00:00,6.614,6.752,6.531,6.681,4100000.0
2005-08-29 19:15:00,6.6,6.742,6.542,6.658,7900000.0
2005-08-29 19:30:00,6.694,6.694,6.546,6.589,1800000.0
2005-08-29 19:45:00,6.656,6.656,6.572,6.605,200000.0
2005-08-29 20:00:00,6.645,6.696,6.53,6.631,850000.0
2005-08-29 20:15:00,6.725,6.748,6.58,6.58,1100000.0
2005-08-29 20:30:00,6.588,6.686,6.544,6.673,1550000.0
2005-08-29 20:45:00,6.621,6.719,6.59,6.707,1150000.0
2005-08-29 21:00:00,6.704,6.714,6.604,6.663,400000.0
2005-08-29 21:15:00,6.725,6.725,6.669,6.669,100000.0
2005-08-29 21:30:00,6.688,6.694,6.559,6.584,800000.0
2005-08-29 21:45:00,6.667,6.724,6.547,6.585,1000000.0
2005-08-29 22:00:00,6.671,6.713,6.585,6.679,1050000.0
2005-08-29 22:15:00,6.716,6.716,6.586,6.624,600000.0
2005-08-29 22:30:00,6.677,6.704,6.566,6.704,850000.0
2005-08-29 22:45:00,6.666,6.679,6.565,6.633,1150000.0
2005-08-29 23:00:00,6.685,6.685,6.555,6.595,600000.0
2005-08-29 23:15:00,6.667,6.667,6.583,6.615,200000.0
2005-08-29 23:30:00,6.68,6.68,6.6,6.634,200000.0
2005-08-29 23:45:00,6.696,6.696,6.627,6.666,200000.0
2005-08-30 00:00:00,6.74,6.77,6.62,6.707,700000.0
2005-08-30 00:15:00,6.743,6.749,6.615,6.652,1350000.0
2005-08-30 00:30:00,6.688,6.761,6.658,6.658,400000.0
2005-08-30 00:45:00,6.735,6.747,6.661,6.674,750000.0
2005-08-30 01:00:00,6.673,6.673,6.574,6.613,200000.0
2005-08-30 01:15:00,6.664,6.704,6.562,6.701,1350000.0
2005-08-30 01:30:00,6.586,6.731,6.547,6.588,1250000.0
2005-08-30 01:45:00,6.681,6.681,6.573,6.624,300000.0
2005-08-30 02:00:00,6.651,6.746,6.558,6.656,2650000.0
2005-08-30 02:15:00,6.587,6.763,6.538,6.699,3000000.0
2005-08-30 02:30:00,6.62,6.733,6.547,6.615,1800000.0
2005-08-30 02:45:00,6.663,6.705,6.552,6.593,2100000.0
2005-08-30 03:00:00,6.703,6.703,6.565,6.613,1300000.0
2005-08-30 03:15:00,6.672,6.691,6.56,6.654,1200000.0
2005-08-30 03:30:00,6.591,6.72,6.575,6.63,1750000.0
2005-08-30 03:45:00,6.645,6.708,6.544,6.664,2600000.0
2005-08-30 04:00:00,6.655,6.741,6.559,6.615,1550000.0
2005-08-30 04:15:00,6.654,6.71,6.52,6.61,1150000.0
2005-08-30 04:30:00,6.653,6.722,6.547,6.585,2350000.0
2005-08-30 04:45:00,6.625,6.741,6.551,6.659,2500000.0
2005-08-30 05:00:00,6.566,6.709,6.551,6.629,1750000.0
2005-08-30 05:15:00,6.643,6.712,6.555,6.609,2150000.0
2005-08-30 05:30:00,6.602,6.708,6.521,6.698,3300000.0
2005-08-30 05:45:00,6.666,6.733,6.555,6.629,4600000.0
2005-08-30 06:00:00,6.659,6.7,6.536,6.602,5700000.0
2005-08-30 06:15:00,6.672,6.714,6.559,6.598,2650000.0
2005-08-30 06:30:00,6.65,6.691,6.499,6.606,3250000.0
2005-08-30 06:45:00,6.708,6.731,6.513,6.685,2750000.0
2005-08-30 07:00:00,6.666,6.733,6.557,6.654,1800000.0
2005-08-30 07:15:00,6.639,6.739,6.555,6.63,3150000.0
2005-08-30 07:30:00,6.689,6.737,6.561,6.605,5700000.0
2005-08-30 07:45:00,6.605,6.722,6.572,6.636,1800000.0
2005-08-30 08:00:00,6.697,6.737,6.554,6.622,5750000.0
2005-08-30 08:15:00,6.598,6.716,6.559,6.674,3450000.0
2005-08-30 08:30:00,6.672,6.715,6.549,6.611,3250000.0
2005-08-30 08:45:00,6.578,6.723,6.578,6.669,2250000.0
2005-08-30 09:00:00,6.698,6.774,6.533,6.702,3200000.0
2005-08-30 09:15:00,6.618,6.719,6.578,6.698,3750000.0
2005-08-30 09:30:00,6.613,6.737,6.559,6.623,3400000.0
2005-08-30 09:45:00,6.725,6.751,6.576,6.714,1650000.0
2005-08-30 10:00:00,6.677,6.764,6.537,6.686,5000000.0
2005-08-30 10:15:00,6.709,6.793,6.564,6.656,3350000.0
2005-08-30 10:30:00,6.613,6.758,6.565,6.623,4350000.0
2005-08-30 10:45:00,6.674,6.785,6.558,6.56,4700000.0
2005-08-30 11:00:00,6.646,6.758,6.555,6.705,3150000.0
2005-08-30 11:15:00,6.632,6.731,6.545,6.635,4250000.0
2005-08-30 11:30:00,6.583,6.72,6.579,6.678,2150000.0
2005-08-30 11:45:00,6.597,6.765,6.566,6.623,5050000.0
2005-08-30 12:00:00,6.667,6.722,6.526,6.707,3400000.0
2005-08-30 12:15:00,6.672,6.728,6.556,6.562,1800000.0
2005-08-30 12:30:00,6.575,6.705,6.554,6.699,2150000.0
2005-08-30 12:45:00,6.617,6.717,6.533,6.681,4100000.0
2005-08-30 13:00:00,6.545,6.75,6.538,6.684,6150000.0
2005-08-30 13:15:00,6.621,6.752,6.547,6.66,5100000.0
2005-08-30 13:30:00,6.71,6.73,6.566,6.685,3800000.0
2005-08-30 13:45:00,6.608,6.735,6.562,6.717,3950000.0
2005-08-30 14:00:00,6.686,6.73,6.541,6.607,4950000.0
2005-08-30 14:15:00,6.597,6.738,6.522,6.606,5250000.0
2005-08-30 14:30:00,6.597,6.689,6.483,6.591,6750000.0
2005-08-30 14:45:00,6.587,6.698,6.482,6.667,6000000.0
2005-08-30 15:00:00,6.522,6.687,6.476,6.565,5950000.0
2005-08-30 15:15:00,6.522,6.656,6.505,6.522,5550000.0
2005-08-30 15:30:00,6.609,6.688,6.47,6.626,6400000.0
2005-08-30 15:45:00,6.643,6.675,6.495,6.554,5900000.0
2005-08-30 16:00:00,6.625,6.695,6.483,6.582,6350000.0
2005-08-30 16:15:00,6.647,6.668,6.447,6.51,6350000.0
2005-08-30 16:30:00,6.51,6.676,6.456,6.499,5950000.0
2005-08-30 16:45:00,6.503,6.732,6.492,6.57,6700000.0
2005-08-30 17:00:00,6.666,6.704,6.481,6.617,6400000.0
2005-08-30 17:15:00,6.528,6.712,6.503,6.694,6500000.0
2005-08-30 17:30:00,6.549,6.764,6.486,6.615,6750000.0
2005-08-30 17:45:00,6.562,6.688,6.501,6.655,6400000.0
2005-08-30 18:00:00,6.531,6.718,6.497,6.632,6300000.0
2005-08-30 18:15:00,6.564,6.67,6.462,6.65,5600000.0
2005-08-30 18:30:00,6.629,6.69,6.502,6.595,5300000.0
2005-08-30 18:45:00,6.587,6.727,6.537,6.614,5100000.0
2005-08-30 19:00:00,6.582,6.738,6.511,6.626,7400000.0
2005-08-30 19:15:00,6.557,6.733,6.507,6.606,6800000.0
2005-08-30 19:30:00,6.578,6.673,6.533,6.564,1850000.0
2005-08-30 19:45:00,6.635,6.772,6.525,6.564,850000.0
2005-08-30 20:00:00,6.597,6.74,6.574,6.682,1450000.0
2005-08-30 20:15:00,6.694,6.694,6.595,6.634,200000.0
2005-08-30 20:45:00,6.703,6.703,6.576,6.615,600000.0
2005-08-30 21:00:00,6.666,6.696,6.565,6.645,600000.0
2005-08-30 21:30:00,6.643,6.719,6.517,6.517,1850000.0
2005-08-30 21:45:00,6.631,6.716,6.534,6.647,1600000.0
2005-08-30 22:00:00,6.668,6.737,6.564,6.63,1700000.0
2005-08-30 22:15:00,6.568,6.707,6.555,6.684,3300000.0
2005-08-30 22:30:00,6.705,6.705,6.579,6.629,550000.0
2005-08-30 22:45:00,6.565,6.716,6.565,6.668,2450000.0
2005-08-30 23:00:00,6.704,6.704,6.546,6.609,850000.0
2005-08-30 23:15:00,6.657,6.722,6.558,6.643,1400000.0
2005-08-30 23:30:00,6.688,6.74,6.601,6.678,1300000.0
2005-08-30 23:45:00,6.706,6.706,6.594,6.655,600000.0
2005-08-31 00:00:00,6.73,6.85,6.6,6.637,700000.0
2005-08-31 00:15:00,6.68,6.685,6.575,6.634,400000.0
2005-08-31 00:30:00,6.628,6.692,6.599,6.599,350000.0
2005-08-31 00:45:00,6.674,6.674,6.575,6.614,200000.0
2005-08-31 01:00:00,6.615,6.704,6.586,6.597,900000.0
2005-08-31 01:15:00,6.675,6.675,6.591,6.624,200000.0
2005-08-31 02:00:00,6.665,6.707,6.524,6.676,3200000.0
2005-08-31 02:15:00,6.648,6.768,6.546,6.621,4150000.0
2005-08-31 02:30:00,6.589,6.71,6.533,6.643,3050000.0
2005-08-31 02:45:00,6.681,6.734,6.545,6.645,2700000.0
2005-08-31 03:00:00,6.676,6.705,6.548,6.628,3250000.0
2005-08-31 03:15:00,6.682,6.739,6.564,6.623,3050000.0
2005-08-31 03:30:00,6.728,6.772,6.549,6.619,2850000.0
2005-08-31 03:45:00,6.599,6.724,6.573,6.675,2700000.0
2005-08-31 04:00:00,6.62,6.71,6.573,6.635,1700000.0
2005-08-31 04:15:00,6.677,6.727,6.535,6.601,1400000.0
2005-08-31 04:30:00,6.597,6.714,6.575,6.67,1400000.0
2005-08-31 04:45:00,6.663,6.711,6.563,6.59,1400000.0
2005-08-31 05:00:00,6.666,6.694,6.563,6.643,1450000.0
2005-08-31 05:15:00,6.705,6.705,6.593,6.633,600000.0
2005-08-31 05:30:00,6.699,6.726,6.571,6.726,1050000.0
2005-08-31 05:45:00,6.656,6.734,6.581,6.637,1150000.0
2005-08-31 06:00:00,6.657,6.715,6.567,6.67,1850000.0
2005-08-31 06:15:00,6.679,6.709,6.544,6.655,3150000.0
2005-08-31 06:30:00,6.581,6.765,6.536,6.711,3150000.0
2005-08-31 06:45:00,6.708,6.727,6.553,6.593,2450000.0
2005-08-31 07:00:00,6.632,6.726,6.565,6.6,3500000.0
2005-08-31 07:15:00,6.628,6.754,6.574,6.66,850000.0
2005-08-31 07:30:00,6.666,6.742,6.547,6.673,3300000.0
2005-08-31 07:45:00,6.627,6.738,6.511,6.605,3450000.0
2005-08-31 08:00:00,6.582,6.719,6.539,6.648,4400000.0
2005-08-31 08:15:00,6.606,6.724,6.553,6.673,6050000.0
2005-08-31 08:30:00,6.662,6.719,6.562,6.697,3900000.0
2005-08-31 08:45:00,6.715,6.731,6.565,6.658,2050000.0
2005-08-31 09:00:00,6.646,6.757,6.554,6.618,3250000.0
2005-08-31 09:15:00,6.631,6.716,6.556,6.689,2500000.0
2005-08-31 09:30:00,6.671,6.798,6.542,6.649,4600000.0
2005-08-31 09:45:00,6.617,6.726,6.533,6.69,3000000.0
2005-08-31 10:00:00,6.681,6.737,6.537,6.586,2900000.0
2005-08-31 10:15:00,6.641,6.725,6.557,6.622,3000000.0
2005-08-31 10:30:00,6.624,6.741,6.555,6.69,4400000.0
2005-08-31 10:45:00,6.686,6.725,6.52,6.56,7000000.0
2005-08-31 11:00:00,6.628,6.771,6.555,6.712,5200000.0
2005-08-31 11:15:00,6.622,6.75,6.529,6.656,3850000.0
2005-08-31 11:30:00,6.708,6.729,6.559,6.706,2800000.0
2005-08-31 11:45:00,6.603,6.76,6.557,6.636,4300000.0
2005-08-31 12:00:00,6.722,6.748,6.571,6.632,2350000.0
2005-08-31 12:15:00,6.628,6.724,6.56,6.588,2950000.0
2005-08-31 12:30:00,6.689,6.761,6.58,6.645,3000000.0
2005-08-31 12:45:00,6.684,6.729,6.527,6.659,5800000.0
2005-08-31 13:00:00,6.688,6.749,6.522,6.663,3600000.0
2005-08-31 13:15:00,6.671,6.698,6.552,6.668,2100000.0
2005-08-31 13:30:00,6.701,6.757,6.546,6.608,5750000.0
2005-08-31 13:45:00,6.565,6.721,6.524,6.638,3900000.0
2005-08-31 14:00:00,6.678,6.7,6.543,6.601,4650000.0
2005-08-31 14:15:00,6.587,6.746,6.519,6.633,4800000.0
2005-08-31 14:30:00,6.603,6.744,6.532,6.684,6750000.0
2005-08-31 14:45:00,6.683,6.755,6.553,6.722,6550000.0
2005-08-31 15:00:00,6.574,6.769,6.556,6.694,6500000.0
2005-08-31 15:15:00,6.573,6.72,6.544,6.578,5700000.0
2005-08-31 15:30:00,6.647,6.741,6.553,6.574,5250000.0
2005-08-31 15:45:00,6.713,6.74,6.577,6.658,6200000.0
2005-08-31 16:00:00,6.692,6.776,6.58,6.651,6450000.0
2005-08-31 16:15:00,6.739,6.787,6.592,6.736,6600000.0
2005-08-31 16:30:00,6.645,6.757,6.585,6.608,6350000.0
2005-08-31 16:45:00,6.606,6.791,6.598,6.641,6550000.0
2005-08-31 17:00:00,6.705,6.765,6.567,6.695,5850000.0
2005-08-31 17:15:00,6.618,6.757,6.571,6.726,6100000.0
2005-08-31 17:30:00,6.601,6.759,6.589,6.699,5800000.0
2005-08-31 17:45:00,6.647,6.773,6.572,6.739,5950000.0
2005-08-31 18:00:00,6.634,6.759,6.574,6.706,5450000.0
2005-08-31 18:15:00,6.64,6.802,6.566,6.75,5050000.0
2005-08-31 18:30:00,6.71,6.755,6.594,6.678,5950000.0
2005-08-31 18:45:00,6.619,6.757,6.58,6.675,5850000.0
2005-08-31 19:00:00,6.646,6.756,6.58,6.718,4700000.0
2005-08-31 19:15:00,6.742,6.757,6.579,6.646,5600000.0
2005-08-31 19:30:00,6.769,6.779,6.589,6.681,3850000.0
2005-08-31 19:45:00,6.707,6.707,6.606,6.645,200000.0
2005-08-31 20:00:00,6.716,6.794,6.62,6.77,2400000.0
2005-08-31 20:15:00,6.675,6.758,6.596,6.648,3450000.0
2005-08-31 20:30:00,6.752,6.767,6.633,6.7,1350000.0
2005-08-31 20:45:00,6.754,6.781,6.636,6.695,1500000.0
2005-08-31 21:00:00,6.748,6.801,6.65,6.753,1500000.0
2005-08-31 21:15:00,6.732,6.785,6.637,6.698,1500000.0
2005-08-31 21:30:00,6.753,6.758,6.645,6.697,750000.0
2005-08-31 21:45:00,6.76,6.789,6.651,6.752,1300000.0
2005-08-31 22:00:00,6.753,6.759,6.653,6.759,600000.0
2005-08-31 22:15:00,6.757,6.855,6.648,6.724,1300000.0
2005-08-31 22:30:00,6.682,6.774,6.681,6.774,350000.0
2005-08-31 22:45:00,6.761,6.765,6.656,6.755,500000.0
2005-08-31 23:00:00,6.741,6.793,6.673,6.709,550000.0
2005-08-31 23:15:00,6.79,6.804,6.644,6.683,1350000.0
2005-08-31 23:30:00,6.756,6.785,6.671,6.732,500000.0
2005-08-31 23:45:00,6.762,6.775,6.677,6.719,500000.0
2005-09-01 00:00:00,6.82,7.02,6.698,6.776,700000.0
2005-09-01 00:15:00,6.754,6.779,6.655,6.69,1000000.0
2005-09-01 00:30:00,6.699,6.79,6.64,6.755,950000.0
2005-09-01 00:45:00,6.662,6.797,6.64,6.683,1400000.0
2005-09-01 01:00:00,6.736,6.748,6.61,6.63,950000.0
2005-09-01 01:15:00,6.593,6.757,6.593,6.713,450000.0
2005-09-01 01:30:00,6.677,6.796,6.655,6.754,400000.0
2005-09-01 01:45:00,6.761,6.796,6.65,6.746,2350000.0
2005-09-01 02:00:00,6.758,6.822,6.632,6.784,6600000.0
2005-09-01 02:15:00,6.707,6.822,6.668,6.756,2400000.0
2005-09-01 02:30:00,6.776,6.776,6.663,6.703,400000.0
2005-09-01 02:45:00,6.765,6.815,6.649,6.77,3050000.0
2005-09-01 03:00:00,6.762,6.8,6.649,6.714,1450000.0
2005-09-01 03:15:00,6.774,6.81,6.641,6.754,2100000.0
2005-09-01 03:30:00,6.749,6.768,6.7,6.745,400000.0
2005-09-01 03:45:00,6.672,6.807,6.633,6.706,2800000.0
2005-09-01 04:00:00,6.76,6.78,6.645,6.78,1000000.0
2005-09-01 04:15:00,6.739,6.812,6.666,6.705,500000.0
2005-09-01 04:30:00,6.688,6.807,6.638,6.668,1100000.0
2005-09-01 04:45:00,6.795,6.807,6.683,6.714,800000.0
2005-09-01 05:00:00,6.699,6.804,6.64,6.741,1750000.0
2005-09-01 05:15:00,6.755,6.808,6.637,6.781,1650000.0
2005-09-01 05:30:00,6.765,6.805,6.64,6.719,3600000.0
2005-09-01 05:45:00,6.747,6.829,6.631,6.682,3950000.0
2005-09-01 06:00:00,6.784,6.832,6.658,6.696,2350000.0
2005-09-01 06:15:00,6.764,6.804,6.679,6.689,1500000.0
2005-09-01 06:30:00,6.684,6.814,6.63,6.67,1250000.0
2005-09-01 06:45:00,6.759,6.84,6.633,6.75,2700000.0
2005-09-01 07:00:00,6.729,6.816,6.661,6.758,3550000.0
2005-09-01 07:15:00,6.688,6.81,6.662,6.758,1450000.0
2005-09-01 07:30:00,6.735,6.805,6.659,6.769,2000000.0
2005-09-01 07:45:00,6.756,6.813,6.644,6.765,3250000.0
2005-09-01 08:00:00,6.761,6.818,6.638,6.697,5250000.0
2005-09-01 08:15:00,6.792,6.806,6.644,6.752,3000000.0
2005-09-01 08:30:00,6.694,6.797,6.64,6.76,2850000.0
2005-09-01 08:45:00,6.756,6.808,6.616,6.707,3500000.0
2005-09-01 09:00:00,6.737,6.806,6.643,6.682,3650000.0
2005-09-01 09:15:00,6.78,6.811,6.659,6.761,2500000.0
2005-09-01 09:30:00,6.74,6.848,6.623,6.707,3400000.0
2005-09-01 09:45:00,6.667,6.812,6.618,6.797,3750000.0
2005-09-01 10:00:00,6.754,6.846,6.679,6.775,2300000.0
2005-09-01 10:15:00,6.799,6.824,6.65,6.723,3800000.0
2005-09-01 10:30:00,6.789,6.839,6.655,6.674,3800000.0
2005-09-01 10:45:00,6.764,6.814,6.641,6.801,4900000.0
2005-09-01 11:00:00,6.663,6.804,6.645,6.669,2200000.0
2005-09-01 11:15:00,6.682,6.853,6.655,6.812,4800000.0
2005-09-01 11:30:00,6.783,6.813,6.714,6.768,350000.0
2005-09-01 11:45:00,6.676,6.815,6.636,6.805,1250000.0
2005-09-01 12:15:00,6.768,6.812,6.644,6.651,3100000.0
2005-09-01 12:30:00,6.675,6.844,6.63,6.672,3600000.0
2005-09-01 12:45:00,6.719,6.84,6.668,6.698,3100000.0
2005-09-01 13:00:00,6.677,6.832,6.677,6.809,3000000.0
2005-09-01 13:15:00,6.787,6.824,6.676,6.728,3700000.0
2005-09-01 13:30:00,6.806,6.826,6.649,6.771,3100000.0
2005-09-01 13:45:00,6.77,6.818,6.666,6.818,1450000.0
2005-09-01 14:00:00,6.797,6.816,6.648,6.786,3550000.0
2005-09-01 14:15:00,6.644,6.835,6.625,6.782,5700000.0
2005-09-01 14:30:00,6.725,6.842,6.636,6.763,6700000.0
2005-09-01 14:45:00,6.77,6.883,6.651,6.804,6550000.0
2005-09-01 15:00:00,6.692,6.88,6.673,6.744,6950000.0
2005-09-01 15:15:00,6.701,6.902,6.694,6.764,5800000.0
2005-09-01 15:30:00,6.814,6.871,6.685,6.828,6350000.0
2005-09-01 15:45:00,6.83,6.868,6.671,6.753,6650000.0
2005-09-01 16:00:00,6.819,6.951,6.671,6.843,6800000.0
2005-09-01 16:15:00,6.918,6.971,6.778,6.885,3150000.0
2005-09-01 16:45:00,6.837,6.937,6.819,6.855,800000.0
2005-09-01 17:00:00,6.89,6.981,6.794,6.913,5300000.0
2005-09-01 17:15:00,6.828,6.966,6.765,6.949,6300000.0
2005-09-01 17:30:00,6.801,6.965,6.778,6.895,6900000.0
2005-09-01 17:45:00,6.858,6.983,6.792,6.92,6500000.0
2005-09-01 18:00:00,6.806,6.971,6.773,6.903,6800000.0
2005-09-01 18:15:00,6.835,6.939,6.755,6.931,6850000.0
2005-09-01 18:30:00,6.886,6.943,6.775,6.838,7100000.0
2005-09-01 18:45:00,6.854,7.009,6.772,6.861,8100000.0
2005-09-01 19:00:00,6.817,6.932,6.759,6.885,8000000.0
2005-09-01 19:15:00,6.828,6.944,6.744,6.884,6900000.0
2005-09-01 19:30:00,6.928,6.928,6.771,6.835,1700000.0
2005-09-01 19:45:00,6.82,6.975,6.82,6.884,300000.0
2005-09-01 20:00:00,6.908,6.929,6.774,6.886,1100000.0
2005-09-01 20:15:00,6.915,6.945,6.772,6.913,1300000.0
2005-09-01 20:30:00,6.905,6.948,6.813,6.814,1150000.0
2005-09-01 20:45:00,6.917,6.917,6.832,6.865,200000.0
2005-09-01 21:00:00,6.906,6.917,6.806,6.845,600000.0
2005-09-01 21:15:00,6.89,6.962,6.827,6.916,1150000.0
2005-09-01 21:30:00,6.824,6.939,6.774,6.873,600000.0
2005-09-01 21:45:00,6.915,6.915,6.81,6.847,200000.0
2005-09-01 22:00:00,6.894,6.903,6.794,6.853,400000.0
2005-09-01 22:15:00,6.894,6.943,6.788,6.943,1550000.0
2005-09-01 22:30:00,6.825,6.913,6.822,6.863,500000.0
2005-09-01 22:45:00,6.904,6.916,6.804,6.865,400000.0
2005-09-01 23:00:00,6.904,6.904,6.804,6.844,200000.0
2005-09-01 23:15:00,6.945,6.945,6.841,6.891,400000.0
2005-09-01 23:30:00,6.915,6.915,6.793,6.833,500000.0
2005-09-01 23:45:00,6.881,6.917,6.833,6.865,300000.0
2005-09-02 00:00:00,6.96,7.07,6.812,6.888,850000.0
2005-09-02 00:15:00,6.876,6.923,6.763,6.865,1500000.0
2005-09-02 00:30:00,6.907,6.907,6.806,6.845,200000.0
2005-09-02 00:45:00,6.892,6.944,6.769,6.855,1150000.0
2005-09-02 01:00:00,6.894,6.894,6.794,6.834,200000.0
2005-09-02 01:15:00,6.906,6.906,6.765,6.844,700000.0
2005-09-02 01:30:00,6.848,6.917,6.762,6.835,850000.0
2005-09-02 01:45:00,6.876,6.931,6.772,6.813,1300000.0
2005-09-02 02:00:00,6.8,6.905,6.776,6.825,1300000.0
2005-09-02 02:15:00,6.819,6.952,6.784,6.81,2300000.0
2005-09-02 02:30:00,6.8,6.924,6.768,6.907,3200000.0
2005-09-02 02:45:00,6.825,6.872,6.753,6.814,950000.0
2005-09-02 03:00:00,6.85,6.951,6.757,6.834,3650000.0
2005-09-02 03:15:00,6.863,6.881,6.761,6.881,1000000.0
2005-09-02 03:30:00,6.811,6.875,6.783,6.819,750000.0
2005-09-02 03:45:00,6.848,6.908,6.785,6.834,800000.0
2005-09-02 04:00:00,6.874,6.876,6.774,6.819,800000.0
2005-09-02 04:15:00,6.887,6.916,6.778,6.841,1850000.0
2005-09-02 04:30:00,6.841,6.929,6.734,6.836,2750000.0
2005-09-02 04:45:00,6.884,6.918,6.784,6.848,900000.0
2005-09-02 05:15:00,6.9,6.927,6.773,6.827,1950000.0
2005-09-02 05:30:00,6.886,6.956,6.802,6.879,1850000.0
2005-09-02 05:45:00,6.838,6.886,6.802,6.834,500000.0
2005-09-02 06:00:00,6.906,6.906,6.76,6.793,500000.0
2005-09-02 06:15:00,6.864,6.937,6.752,6.789,2150000.0
2005-09-02 06:30:00,6.771,6.914,6.771,6.867,1000000.0
2005-09-02 06:45:00,6.863,6.875,6.763,6.819,600000.0
2005-09-02 07:00:00,6.864,6.961,6.761,6.882,2700000.0
2005-09-02 07:15:00,6.833,6.931,6.769,6.839,2300000.0
2005-09-02 07:30:00,6.888,6.938,6.767,6.832,2850000.0
2005-09-02 07:45:00,6.842,6.932,6.768,6.867,4700000.0
2005-09-02 08:00:00,6.798,6.961,6.781,6.84,4900000.0
2005-09-02 08:15:00,6.822,6.976,6.762,6.895,5100000.0
2005-09-02 08:30:00,6.912,6.963,6.763,6.847,3850000.0
2005-09-02 08:45:00,6.917,6.976,6.789,6.903,3000000.0
2005-09-02 09:00:00,6.897,6.968,6.805,6.859,5700000.0
2005-09-02 09:15:00,6.858,7.018,6.81,6.956,3700000.0
2005-09-02 09:30:00,6.899,6.996,6.804,6.91,5550000.0
2005-09-02 09:45:00,6.991,7.02,6.834,7.012,6500000.0
2005-09-02 10:00:00,6.979,7.072,6.851,6.961,4850000.0
2005-09-02 10:15:00,7.007,7.061,6.86,6.994,6600000.0
2005-09-02 10:30:00,6.942,7.058,6.849,6.972,6100000.0
2005-09-02 10:45:00,6.966,7.041,6.857,6.863,7800000.0
2005-09-02 11:00:00,6.944,7.048,6.842,6.993,6200000.0
2005-09-02 11:15:00,6.898,7.078,6.819,6.95,6250000.0
2005-09-02 11:30:00,7.024,7.041,6.843,6.966,5300000.0
2005-09-02 11:45:00,6.891,7.053,6.831,6.925,6350000.0
2005-09-02 12:00:00,6.965,7.02,6.868,6.966,3000000.0
2005-09-02 12:15:00,6.912,7.011,6.851,6.866,3850000.0
2005-09-02 12:30:00,6.867,7.017,6.844,6.886,5900000.0
2005-09-02 12:45:00,6.92,7.048,6.821,6.946,4650000.0
2005-09-02 13:00:00,6.952,6.987,6.81,6.962,5750000.0
2005-09-02 13:15:00,6.907,6.994,6.816,6.953,4150000.0
2005-09-02 13:30:00,6.97,7.016,6.815,6.902,4450000.0
2005-09-02 13:45:00,6.866,7.028,6.831,6.884,4650000.0
2005-09-02 14:00:00,6.954,7.004,6.851,6.982,2650000.0
2005-09-02 14:15:00,6.888,7.007,6.827,6.932,5250000.0
2005-09-02 14:30:00,6.897,7.003,6.795,6.95,6800000.0
2005-09-02 14:45:00,6.936,6.997,6.786,6.949,6550000.0
2005-09-02 15:00:00,6.836,7.015,6.808,6.843,6750000.0
2005-09-02 15:15:00,6.833,6.994,6.822,6.822,6100000.0
2005-09-02 15:30:00,6.906,6.959,6.75,6.921,6250000.0
2005-09-02 15:45:00,6.935,7.017,6.809,6.867,6650000.0
2005-09-02 16:00:00,6.857,7.023,6.779,6.959,5000000.0
2005-09-02 16:15:00,6.938,6.977,6.8,6.943,5550000.0
2005-09-02 16:30:00,6.842,7.009,6.821,6.91,5700000.0
2005-09-02 16:45:00,6.875,6.996,6.792,6.852,5850000.0
2005-09-02 17:00:00,6.979,6.997,6.81,6.935,6350000.0
2005-09-02 17:15:00,6.839,7.015,6.808,6.989,5300000.0
2005-09-02 17:30:00,6.813,6.979,6.813,6.931,6000000.0
2005-09-02 17:45:00,6.846,7.029,6.813,6.975,5900000.0
2005-09-02 18:00:00,6.882,7.002,6.789,6.91,4800000.0
2005-09-02 18:15:00,6.923,7.032,6.815,6.957,1450000.0
2005-09-02 18:30:00,6.884,6.983,6.824,6.962,1100000.0
2005-09-02 18:45:00,6.88,6.987,6.788,6.902,2700000.0
2005-09-02 19:00:00,6.893,6.929,6.792,6.929,400000.0
2005-09-02 19:15:00,6.924,6.924,6.784,6.862,650000.0
2005-09-02 19:30:00,6.923,6.923,6.815,6.855,400000.0
2005-09-02 19:45:00,6.926,6.926,6.842,6.874,200000.0
2005-09-02 20:00:00,6.934,6.934,6.825,6.865,400000.0
2005-09-02 20:15:00,6.914,6.914,6.814,6.853,200000.0
2005-09-02 20:30:00,6.925,6.935,6.841,6.884,400000.0
2005-09-02 20:45:00,6.875,6.945,6.875,6.905,250000.0
2005-09-02 21:00:00,6.916,6.916,6.815,6.869,300000.0
2005-09-02 21:15:00,6.927,6.964,6.822,6.919,2200000.0
2005-09-02 21:30:00,6.871,6.939,6.811,6.903,2300000.0
2005-09-02 21:45:00,6.913,6.975,6.815,6.869,2950000.0
2005-09-02 22:00:00,6.925,6.984,6.779,6.933,3100000.0
2005-09-02 22:15:00,6.836,6.984,6.809,6.917,3400000.0
2005-09-02 22:30:00,6.92,6.944,6.801,6.916,2000000.0
2005-09-02 22:45:00,6.927,6.993,6.81,6.909,3650000.0
2005-09-04 23:15:00,6.911,6.924,6.824,6.863,300000.0
2005-09-04 23:30:00,6.903,6.903,6.901,6.901,100000.0
2005-09-05 00:00:00,7.02,7.1,6.841,6.874,400000.0
2005-09-05 00:15:00,6.84,6.917,6.819,6.917,350000.0
2005-09-05 00:30:00,6.914,6.926,6.815,6.865,700000.0
2005-09-05 00:45:00,6.914,6.914,6.815,6.853,200000.0
2005-09-05 01:00:00,6.925,6.925,6.833,6.84,350000.0
2005-09-05 01:15:00,6.857,6.922,6.857,6.922,100000.0
2005-09-05 01:30:00,6.913,6.93,6.812,6.879,350000.0
2005-09-05 01:45:00,6.913,6.913,6.813,6.853,200000.0
2005-09-05 02:00:00,6.83,7.059,6.789,6.945,4250000.0
2005-09-05 02:15:00,6.871,7.064,6.813,7.007,6150000.0
2005-09-05 02:30:00,6.944,7.029,6.841,6.937,3350000.0
2005-09-05 02:45:00,7.0,7.035,6.876,6.98,2650000.0
2005-09-05 03:00:00,7.032,7.064,6.869,6.96,7500000.0
2005-09-05 03:15:00,7.005,7.076,6.883,6.998,4150000.0
2005-09-05 03:30:00,7.023,7.045,6.857,6.905,4600000.0
2005-09-05 03:45:00,6.959,7.056,6.851,7.009,7000000.0
2005-09-05 04:00:00,6.974,7.024,6.887,7.005,3500000.0
2005-09-05 04:15:00,6.947,7.041,6.903,6.928,2250000.0
2005-09-05 04:30:00,6.968,7.023,6.88,6.96,1450000.0
2005-09-05 04:45:00,6.999,7.039,6.837,6.993,3050000.0
2005-09-05 05:00:00,6.923,7.033,6.874,7.016,2650000.0
2005-09-05 05:15:00,6.928,7.05,6.868,7.025,1100000.0
2005-09-05 05:30:00,6.951,7.045,6.868,6.965,4500000.0
2005-09-05 05:45:00,6.987,7.045,6.873,7.006,5700000.0
2005-09-05 06:00:00,6.979,7.057,6.872,6.915,5300000.0
2005-09-05 06:15:00,6.931,7.043,6.877,6.933,3650000.0
2005-09-05 06:30:00,6.979,7.041,6.824,6.986,3850000.0
2005-09-05 06:45:00,6.999,7.044,6.874,6.932,2950000.0
2005-09-05 07:00:00,6.967,7.038,6.849,6.973,4250000.0
2005-09-05 07:15:00,6.934,7.045,6.877,6.998,4150000.0
2005-09-05 07:30:00,6.94,7.031,6.878,6.943,2750000.0
2005-09-05 07:45:00,6.988,7.043,6.874,6.949,7550000.0
2005-09-05 08:00:00,6.943,7.058,6.86,6.9,3000000.0
2005-09-05 08:15:00,6.904,7.059,6.833,6.954,6250000.0
2005-09-05 08:30:00,6.985,7.041,6.864,6.972,4800000.0
2005-09-05 08:45:00,6.99,7.02,6.858,6.968,3950000.0
2005-09-05 09:00:00,6.955,7.062,6.831,6.923,4550000.0
2005-09-05 09:15:00,6.942,7.029,6.858,6.885,4850000.0
2005-09-05 09:30:00,6.922,7.035,6.829,6.992,5900000.0
2005-09-05 09:45:00,7.019,7.035,6.842,7.003,3700000.0
2005-09-05 10:00:00,6.982,7.071,6.864,6.909,3100000.0
2005-09-05 10:15:00,7.027,7.033,6.869,6.994,4150000.0
2005-09-05 10:30:00,6.946,7.07,6.859,7.021,5850000.0
2005-09-05 10:45:00,6.993,7.039,6.868,6.874,4450000.0
2005-09-05 11:00:00,6.938,7.069,6.881,6.933,2750000.0
2005-09-05 11:15:00,6.906,7.06,6.896,6.942,3200000.0
2005-09-05 11:30:00,6.899,7.029,6.872,6.998,3050000.0
2005-09-05 11:45:00,6.97,7.059,6.865,6.939,3900000.0
2005-09-05 12:00:00,6.988,7.031,6.877,6.986,2400000.0
2005-09-05 12:15:00,7.018,7.069,6.894,6.91,1550000.0
2005-09-05 12:30:00,6.992,7.063,6.877,6.938,1900000.0
2005-09-05 12:45:00,6.905,7.059,6.868,6.999,3100000.0
2005-09-05 13:00:00,7.013,7.065,6.888,6.91,2750000.0
2005-09-05 13:15:00,6.898,7.06,6.877,6.993,2350000.0
2005-09-05 13:30:00,7.021,7.041,6.876,6.934,1750000.0
2005-09-05 13:45:00,6.979,7.051,6.932,6.986,750000.0
2005-09-05 14:00:00,6.975,7.062,6.906,7.018,1350000.0
2005-09-05 14:15:00,6.887,7.051,6.887,6.969,2650000.0
2005-09-05 14:30:00,6.949,7.047,6.891,6.987,2150000.0
2005-09-05 14:45:00,7.032,7.056,6.902,7.003,1750000.0
2005-09-05 15:00:00,6.913,7.045,6.911,7.029,2050000.0
2005-09-05 15:15:00,6.992,7.067,6.893,7.0,3550000.0
2005-09-05 15:30:00,6.991,7.051,6.884,6.914,3100000.0
2005-09-05 15:45:00,6.943,7.06,6.898,6.962,2700000.0
2005-09-05 16:00:00,7.029,7.063,6.895,6.952,2900000.0
2005-09-05 16:15:00,7.029,7.049,6.892,7.045,3250000.0
2005-09-05 16:30:00,6.947,7.092,6.905,6.925,2750000.0
2005-09-05 16:45:00,6.941,7.063,6.887,6.937,2650000.0
2005-09-05 17:00:00,6.949,7.06,6.893,7.045,2050000.0
2005-09-05 17:15:00,7.001,7.041,6.885,6.909,2000000.0
2005-09-05 17:30:00,6.92,7.029,6.845,6.992,2600000.0
2005-09-05 17:45:00,6.923,7.019,6.919,6.996,950000.0
2005-09-05 18:00:00,6.962,7.085,6.916,7.014,1150000.0
2005-09-05 18:15:00,7.002,7.002,6.903,6.943,200000.0
2005-09-05 18:30:00,6.963,7.038,6.894,6.936,900000.0
2005-09-05 18:45:00,6.937,7.056,6.891,7.05,900000.0
2005-09-05 19:00:00,6.954,7.013,6.919,6.983,500000.0
2005-09-05 19:30:00,7.062,7.074,6.903,6.943,600000.0
2005-09-05 19:45:00,7.015,7.059,6.909,6.948,800000.0
2005-09-05 20:00:00,6.957,7.016,6.903,7.008,400000.0
2005-09-05 20:15:00,6.986,7.037,6.895,6.934,700000.0
2005-09-05 20:30:00,7.007,7.025,6.894,6.909,1100000.0
2005-09-05 20:45:00,6.996,6.996,6.911,6.945,200000.0
2005-09-05 21:00:00,6.986,6.986,6.885,6.925,200000.0
2005-09-05 21:15:00,6.967,7.028,6.858,6.933,850000.0
2005-09-05 21:30:00,6.933,7.01,6.886,6.925,650000.0
2005-09-05 21:45:00,7.011,7.027,6.927,6.927,200000.0
2005-09-05 22:00:00,7.007,7.02,6.874,6.993,1100000.0
2005-09-05 22:15:00,6.997,6.997,6.912,6.995,650000.0
2005-09-05 22:30:00,7.008,7.018,6.924,6.986,250000.0
2005-09-05 22:45:00,7.005,7.009,6.921,6.961,600000.0
2005-09-05 23:00:00,7.032,7.032,6.924,6.924,150000.0
2005-09-05 23:15:00,7.043,7.043,6.92,7.008,1300000.0
2005-09-05 23:30:00,6.994,6.994,6.894,6.933,200000.0
2005-09-05 23:45:00,6.968,6.997,6.913,6.945,400000.0
2005-09-06 00:00:00,7.06,7.09,6.921,6.963,600000.0
2005-09-06 00:15:00,7.004,7.004,6.905,6.943,200000.0
2005-09-06 00:30:00,7.013,7.013,6.929,6.963,200000.0
2005-09-06 00:45:00,7.004,7.004,6.905,6.95,450000.0
2005-09-06 01:00:00,6.985,7.017,6.884,6.984,1500000.0
2005-09-06 01:15:00,6.89,7.057,6.847,6.961,1900000.0
2005-09-06 01:30:00,6.935,7.025,6.865,6.977,2800000.0
2005-09-06 01:45:00,6.96,6.967,6.855,6.915,400000.0
2005-09-06 02:00:00,6.972,7.004,6.854,6.9,1950000.0
2005-09-06 02:15:00,6.971,7.044,6.867,7.026,4350000.0
2005-09-06 02:30:00,6.895,7.015,6.831,6.927,4450000.0
2005-09-06 02:45:00,6.981,7.051,6.846,6.977,5050000.0
2005-09-06 03:00:00,7.009,7.01,6.84,6.915,4000000.0
2005-09-06 03:15:00,6.923,7.034,6.842,6.963,3100000.0
2005-09-06 03:30:00,6.988,7.013,6.862,6.917,2850000.0
2005-09-06 03:45:00,6.946,7.011,6.824,6.904,2600000.0
2005-09-06 04:00:00,6.977,7.025,6.844,6.916,2400000.0
2005-09-06 04:15:00,6.964,7.007,6.864,6.903,650000.0
2005-09-06 04:30:00,6.894,7.026,6.843,6.919,2350000.0
2005-09-06 05:15:00,6.964,7.051,6.864,6.969,1650000.0
2005-09-06 05:30:00,6.964,7.022,6.852,6.885,3800000.0
2005-09-06 05:45:00,6.929,7.013,6.859,6.959,4000000.0
2005-09-06 06:00:00,6.971,7.032,6.855,6.9,2200000.0
2005-09-06 06:15:00,6.889,7.013,6.831,7.002,4800000.0
2005-09-06 06:30:00,6.865,7.023,6.841,6.971,3900000.0
2005-09-06 06:45:00,6.879,7.005,6.85,6.978,3750000.0
2005-09-06 07:00:00,6.881,7.033,6.837,6.947,4900000.0
2005-09-06 07:15:00,6.956,7.027,6.856,6.874,4150000.0
2005-09-06 07:30:00,6.915,7.028,6.83,6.962,3200000.0
2005-09-06 07:45:00,6.986,7.025,6.83,6.905,5600000.0
2005-09-06 08:00:00,6.933,7.033,6.837,6.975,4750000.0
2005-09-06 08:15:00,6.895,7.03,6.843,6.947,6050000.0
2005-09-06 08:30:00,6.963,6.996,6.849,6.953,5850000.0
2005-09-06 08:45:00,6.949,7.014,6.82,6.931,5650000.0
2005-09-06 09:00:00,6.934,7.011,6.837,6.885,4700000.0
2005-09-06 09:15:00,6.912,7.005,6.831,6.948,5600000.0
2005-09-06 09:30:00,6.877,6.997,6.776,6.904,5600000.0
2005-09-06 09:45:00,6.967,6.998,6.809,6.942,5000000.0
2005-09-06 10:00:00,6.932,6.984,6.775,6.956,5100000.0
2005-09-06 10:15:00,6.967,7.022,6.792,6.925,6750000.0
2005-09-06 10:30:00,6.833,7.006,6.795,6.958,5750000.0
2005-09-06 10:45:00,6.932,7.01,6.785,6.843,5200000.0
2005-09-06 11:00:00,6.879,7.002,6.827,6.979,5300000.0
2005-09-06 11:15:00,6.875,7.045,6.851,6.899,5350000.0
2005-09-06 11:30:00,7.011,7.047,6.846,6.96,5050000.0
2005-09-06 11:45:00,6.882,7.03,6.85,6.943,6350000.0
2005-09-06 12:00:00,6.986,7.039,6.855,6.952,4050000.0
2005-09-06 12:15:00,6.915,7.051,6.846,6.886,5500000.0
2005-09-06 12:30:00,6.876,7.029,6.843,6.96,4050000.0
2005-09-06 12:45:00,6.919,7.007,6.856,6.958,1450000.0
2005-09-06 14:00:00,6.947,6.999,6.842,6.876,1450000.0
2005-09-06 14:15:00,6.943,7.004,6.837,6.967,4900000.0
2005-09-06 14:30:00,6.937,7.012,6.832,7.012,6400000.0
2005-09-06 14:45:00,6.985,7.07,6.853,7.027,5050000.0
2005-09-06 15:00:00,6.914,7.064,6.864,7.041,6000000.0
2005-09-06 15:15:00,6.908,7.041,6.862,6.982,6200000.0
2005-09-06 15:30:00,6.998,7.054,6.879,7.001,6350000.0
2005-09-06 15:45:00,7.015,7.045,6.827,6.934,6650000.0
2005-09-06 16:00:00,6.987,7.024,6.81,6.912,6650000.0
2005-09-06 16:15:00,6.974,7.013,6.825,6.959,6400000.0
2005-09-06 16:30:00,6.871,7.038,6.833,6.872,6650000.0
2005-09-06 16:45:00,6.878,7.012,6.837,6.954,6050000.0
2005-09-06 17:00:00,6.989,7.057,6.832,6.952,6100000.0
2005-09-06 17:15:00,6.972,7.011,6.852,6.975,5600000.0
2005-09-06 17:30:00,6.944,7.0,6.814,6.925,6450000.0
2005-09-06 17:45:00,6.87,7.073,6.818,6.975,6050000.0
2005-09-06 18:00:00,6.867,7.029,6.816,6.952,5750000.0
2005-09-06 18:15:00,6.864,7.015,6.815,6.976,6300000.0
2005-09-06 18:30:00,6.956,7.001,6.831,6.903,6050000.0
2005-09-06 18:45:00,6.887,7.041,6.845,6.948,6500000.0
2005-09-06 19:00:00,6.968,7.05,6.819,6.969,7800000.0
2005-09-06 19:15:00,6.897,7.019,6.837,6.97,7700000.0
2005-09-06 19:30:00,6.998,7.001,6.859,6.985,1750000.0
2005-09-06 19:45:00,6.957,6.974,6.842,6.917,700000.0
2005-09-06 20:00:00,6.957,6.997,6.821,6.893,2300000.0
2005-09-06 20:15:00,6.909,6.986,6.808,6.937,1300000.0
2005-09-06 20:30:00,6.945,6.967,6.866,6.915,400000.0
2005-09-06 20:45:00,6.893,6.98,6.893,6.924,700000.0
2005-09-06 21:00:00,6.926,6.994,6.839,6.923,1900000.0
2005-09-06 21:15:00,6.936,6.995,6.845,6.88,400000.0
2005-09-06 21:30:00,6.927,6.928,6.823,6.926,600000.0
2005-09-06 21:45:00,6.934,6.949,6.824,6.874,800000.0
2005-09-06 22:00:00,6.945,6.977,6.815,6.883,1300000.0
2005-09-06 22:15:00,6.927,6.942,6.82,6.851,1200000.0
2005-09-06 22:30:00,6.904,6.963,6.863,6.957,950000.0
2005-09-06 22:45:00,6.934,6.989,6.83,6.902,1150000.0
2005-09-06 23:00:00,6.924,6.974,6.824,6.899,1100000.0
2005-09-06 23:15:00,6.946,6.946,6.846,6.885,200000.0
2005-09-06 23:45:00,6.869,6.987,6.827,6.92,1950000.0
2005-09-07 00:00:00,6.872,6.988,6.84,6.928,1650000.0
2005-09-07 00:15:00,6.834,7.001,6.834,6.854,550000.0
2005-09-07 00:30:00,6.927,6.946,6.826,6.874,950000.0
2005-09-07 01:00:00,6.924,6.924,6.824,6.863,200000.0
2005-09-07 01:15:00,6.936,6.936,6.852,6.911,300000.0
2005-09-07 01:30:00,6.928,6.949,6.84,6.885,950000.0
2005-09-07 01:45:00,6.923,6.94,6.823,6.866,600000.0
2005-09-07 02:00:00,6.945,7.003,6.821,6.891,4850000.0
2005-09-07 02:15:00,6.863,6.983,6.821,6.855,2700000.0
2005-09-07 02:30:00,6.926,6.996,6.828,6.988,3450000.0
2005-09-07 02:45:00,6.973,6.995,6.82,6.975,3300000.0
2005-09-07 03:00:00,6.929,7.034,6.832,6.842,5500000.0
2005-09-07 03:15:00,6.998,7.02,6.816,6.944,4500000.0
2005-09-07 03:30:00,6.98,7.042,6.854,6.909,5200000.0
2005-09-07 03:45:00,6.905,7.004,6.837,6.946,3900000.0
2005-09-07 04:00:00,6.948,6.986,6.842,6.905,2000000.0
2005-09-07 04:15:00,6.922,7.02,6.86,6.911,1450000.0
2005-09-07 04:30:00,6.931,6.999,6.867,6.946,1350000.0
2005-09-07 04:45:00,6.847,6.956,6.847,6.898,250000.0
2005-09-07 05:00:00,6.878,6.991,6.859,6.954,1000000.0
2005-09-07 05:15:00,6.895,6.993,6.835,6.872,2200000.0
2005-09-07 05:30:00,6.898,7.019,6.84,6.939,2850000.0
2005-09-07 05:45:00,6.949,7.019,6.829,6.958,4150000.0
2005-09-07 06:00:00,6.935,7.016,6.818,6.916,4900000.0
2005-09-07 06:15:00,6.959,6.991,6.803,6.964,3900000.0
2005-09-07 06:30:00,6.984,6.988,6.843,6.958,1250000.0
2005-09-07 06:45:00,6.953,7.019,6.85,6.952,3000000.0
2005-09-07 07:00:00,6.876,7.019,6.82,6.939,5150000.0
2005-09-07 07:15:00,6.914,7.022,6.816,6.987,2150000.0
2005-09-07 07:30:00,6.947,7.025,6.821,6.89,5650000.0
2005-09-07 07:45:00,6.869,7.003,6.82,6.938,3950000.0
2005-09-07 08:00:00,6.948,7.004,6.818,6.927,5700000.0
2005-09-07 08:15:00,6.862,7.016,6.837,6.948,5550000.0
2005-09-07 08:30:00,6.939,7.02,6.841,6.956,4700000.0
2005-09-07 08:45:00,6.967,7.043,6.831,6.966,6250000.0
2005-09-07 09:00:00,6.908,7.014,6.829,6.916,6550000.0
2005-09-07 09:15:00,6.922,7.057,6.873,7.017,5500000.0
2005-09-07 09:30:00,6.917,7.028,6.817,6.917,4750000.0
2005-09-07 09:45:00,6.902,7.067,6.859,7.024,4950000.0
2005-09-07 10:00:00,6.983,7.056,6.846,6.983,5650000.0
2005-09-07 10:15:00,7.018,7.063,6.859,6.996,6200000.0
2005-09-07 10:30:00,6.937,7.032,6.845,6.97,5700000.0
2005-09-07 10:45:00,6.955,7.087,6.811,6.884,6950000.0
2005-09-07 11:00:00,6.9,7.033,6.836,6.99,3700000.0
2005-09-07 11:15:00,6.899,7.034,6.851,6.942,4900000.0
2005-09-07 11:30:00,7.014,7.043,6.847,7.0,3600000.0
2005-09-07 11:45:00,6.893,7.045,6.852,6.926,3850000.0
2005-09-07 12:00:00,6.965,7.055,6.843,6.886,5800000.0
2005-09-07 12:15:00,6.923,7.032,6.844,6.885,5650000.0
2005-09-07 12:30:00,6.873,7.017,6.816,6.827,5000000.0
2005-09-07 12:45:00,6.844,7.026,6.844,6.881,2750000.0
2005-09-07 13:00:00,6.948,7.013,6.8,6.859,4150000.0
2005-09-07 13:15:00,6.905,7.003,6.828,6.957,5350000.0
2005-09-07 13:30:00,6.848,7.033,6.81,6.905,2950000.0
2005-09-07 13:45:00,6.843,6.987,6.817,6.973,2350000.0
2005-09-07 14:00:00,6.901,6.997,6.851,6.877,2200000.0
2005-09-07 14:15:00,6.936,7.006,6.8,6.952,4400000.0
2005-09-07 14:30:00,6.93,7.07,6.803,6.976,6750000.0
2005-09-07 14:45:00,6.976,7.058,6.859,7.018,6550000.0
2005-09-07 15:00:00,6.902,7.086,6.836,6.994,6600000.0
2005-09-07 15:15:00,6.87,7.031,6.864,7.005,6000000.0
2005-09-07 15:30:00,6.958,7.047,6.856,7.028,6200000.0
2005-09-07 15:45:00,7.044,7.066,6.865,6.944,6650000.0
2005-09-07 16:00:00,7.025,7.116,6.853,6.961,6900000.0
2005-09-07 16:15:00,7.035,7.051,6.882,6.953,6650000.0
2005-09-07 16:30:00,6.92,7.051,6.865,6.91,6650000.0
2005-09-07 16:45:00,6.888,7.062,6.888,6.961,6650000.0
2005-09-07 17:00:00,7.035,7.041,6.854,6.966,6500000.0
2005-09-07 17:15:00,6.891,7.053,6.862,7.031,6350000.0
2005-09-07 17:30:00,6.887,7.049,6.86,6.988,5000000.0
2005-09-07 17:45:00,6.908,7.063,6.872,7.019,5950000.0
2005-09-07 18:00:00,6.925,7.063,6.854,7.013,6100000.0
2005-09-07 18:15:00,6.99,7.071,6.867,6.993,4650000.0
2005-09-07 18:30:00,6.985,7.061,6.877,6.931,6150000.0
2005-09-07 18:45:00,6.893,7.045,6.874,6.98,4450000.0
2005-09-07 19:00:00,6.946,7.051,6.857,6.974,5200000.0
2005-09-07 19:15:00,6.909,7.074,6.872,6.987,6300000.0
2005-09-07 19:30:00,6.994,6.994,6.853,6.903,700000.0
2005-09-07 20:00:00,6.911,6.992,6.852,6.895,1900000.0
2005-09-07 20:15:00,6.968,6.995,6.866,6.893,650000.0
2005-09-07 20:30:00,6.975,7.078,6.847,6.908,2650000.0
2005-09-07 20:45:00,6.974,6.974,6.863,6.923,600000.0
2005-09-07 21:00:00,6.963,6.987,6.849,6.86,950000.0
2005-09-07 21:15:00,6.908,7.013,6.86,6.922,650000.0
2005-09-07 21:30:00,6.902,7.011,6.801,6.849,1050000.0
2005-09-07 21:45:00,6.954,7.018,6.871,6.915,2350000.0
2005-09-07 22:00:00,6.971,7.02,6.839,6.949,2500000.0
2005-09-07 22:15:00,6.95,6.999,6.876,6.974,1300000.0
2005-09-07 22:30:00,6.955,7.039,6.859,6.896,1100000.0
2005-09-07 22:45:00,6.957,6.966,6.884,6.915,400000.0
2005-09-07 23:00:00,6.965,6.994,6.881,6.916,550000.0
2005-09-07 23:15:00,6.977,7.04,6.874,7.04,2000000.0
2005-09-07 23:30:00,6.985,7.021,6.88,6.986,1050000.0
2005-09-07 23:45:00,6.97,6.994,6.879,6.916,750000.0
2005-09-08 00:00:00,7.04,7.11,6.866,6.914,1250000.0
2005-09-08 00:15:00,6.916,7.027,6.867,6.952,750000.0
2005-09-08 00:30:00,6.932,6.998,6.865,6.975,850000.0
2005-09-08 00:45:00,6.985,7.014,6.865,6.905,700000.0
2005-09-08 01:00:00,6.98,6.989,6.872,6.977,1100000.0
2005-09-08 01:15:00,6.966,6.977,6.865,6.925,400000.0
2005-09-08 01:45:00,6.983,7.026,6.875,6.954,850000.0
2005-09-08 02:00:00,6.866,7.059,6.836,6.953,5050000.0
2005-09-08 02:15:00,6.893,7.044,6.836,6.92,4050000.0
2005-09-08 02:30:00,6.869,7.015,6.799,6.998,3400000.0
2005-09-08 02:45:00,6.965,7.032,6.863,6.947,3550000.0
2005-09-08 03:00:00,6.997,7.038,6.857,6.95,4800000.0
2005-09-08 03:15:00,6.971,6.992,6.821,6.923,1100000.0
2005-09-08 03:30:00,6.847,7.03,6.847,6.902,1300000.0
2005-09-08 03:45:00,6.973,7.038,6.841,6.97,3950000.0
2005-09-08 04:00:00,6.997,7.031,6.842,6.913,2500000.0
2005-09-08 04:15:00,6.947,7.0,6.846,6.885,1900000.0
2005-09-08 04:30:00,6.96,7.021,6.85,6.925,1800000.0
2005-09-08 04:45:00,7.014,7.031,6.834,6.886,5850000.0
2005-09-08 05:00:00,6.911,7.029,6.841,6.877,2450000.0
2005-09-08 05:15:00,6.926,6.966,6.825,6.955,1150000.0
2005-09-08 05:30:00,6.962,7.032,6.851,6.883,2450000.0
2005-09-08 05:45:00,6.974,7.03,6.85,6.954,3600000.0
2005-09-08 06:00:00,6.955,7.017,6.863,6.965,2250000.0
2005-09-08 06:15:00,6.964,7.016,6.865,6.977,700000.0
2005-09-08 06:30:00,6.984,7.05,6.896,6.935,900000.0
2005-09-08 06:45:00,7.011,7.027,6.883,6.919,750000.0
2005-09-08 07:00:00,6.975,7.023,6.867,7.009,2050000.0
2005-09-08 07:15:00,6.973,7.011,6.875,6.924,1350000.0
2005-09-08 07:30:00,6.962,7.008,6.845,6.924,1500000.0
2005-09-08 07:45:00,6.889,7.046,6.849,6.987,4350000.0
2005-09-08 08:00:00,6.984,7.034,6.853,6.888,2950000.0
2005-09-08 08:15:00,6.871,7.047,6.848,6.951,4550000.0
2005-09-08 08:30:00,6.907,7.028,6.866,6.905,2500000.0
2005-09-08 08:45:00,6.992,7.032,6.86,6.957,2600000.0
2005-09-08 09:00:00,6.922,7.031,6.868,6.906,1950000.0
2005-09-08 09:15:00,6.914,7.026,6.841,6.971,3250000.0
2005-09-08 09:30:00,6.895,7.018,6.835,6.918,1750000.0
2005-09-08 09:45:00,6.87,7.013,6.838,6.914,2450000.0
2005-09-08 10:00:00,6.973,7.052,6.861,6.888,4850000.0
2005-09-08 10:15:00,6.904,7.109,6.875,6.925,2500000.0
2005-09-08 10:30:00,6.889,6.998,6.847,6.9,750000.0
2005-09-08 10:45:00,6.968,7.004,6.856,7.004,800000.0
2005-09-08 11:00:00,6.894,7.05,6.87,6.999,1950000.0
2005-09-08 11:15:00,6.924,7.03,6.856,6.924,3150000.0
2005-09-08 11:30:00,6.948,6.995,6.826,6.966,2550000.0
2005-09-08 11:45:00,6.952,7.015,6.824,6.994,2500000.0
2005-09-08 12:00:00,6.995,7.04,6.842,6.899,1200000.0
2005-09-08 12:15:00,6.966,7.016,6.863,6.87,2550000.0
2005-09-08 12:30:00,6.969,7.027,6.854,6.879,2750000.0
2005-09-08 12:45:00,6.885,7.015,6.856,6.971,3250000.0
2005-09-08 13:00:00,6.987,7.034,6.846,6.898,3200000.0
2005-09-08 13:15:00,6.929,7.084,6.852,6.985,3900000.0
2005-09-08 13:30:00,7.006,7.046,6.866,6.997,1600000.0
2005-09-08 13:45:00,6.906,7.013,6.881,6.897,1150000.0
2005-09-08 14:00:00,6.948,7.014,6.869,6.897,1850000.0
2005-09-08 14:15:00,6.98,7.033,6.872,6.973,3550000.0
2005-09-08 14:30:00,6.932,7.067,6.859,6.999,6150000.0
2005-09-08 14:45:00,6.981,7.068,6.874,7.029,6000000.0
2005-09-08 15:00:00,6.911,7.068,6.888,7.041,6150000.0
2005-09-08 15:15:00,6.914,7.059,6.911,7.01,5850000.0
2005-09-08 15:30:00,7.0,7.08,6.886,7.027,5450000.0
2005-09-08 15:45:00,6.925,7.136,6.892,6.996,6200000.0
2005-09-08 16:00:00,7.011,7.064,6.892,6.948,6750000.0
2005-09-08 16:15:00,7.021,7.079,6.901,6.968,5350000.0
2005-09-08 16:30:00,6.925,7.061,6.833,6.833,5000000.0
2005-09-08 16:45:00,6.879,7.021,6.836,6.897,6450000.0
2005-09-08 17:00:00,6.981,7.017,6.813,6.931,6300000.0
2005-09-08 17:15:00,6.838,6.995,6.814,6.966,6500000.0
2005-09-08 17:30:00,6.82,6.977,6.767,6.914,6050000.0
2005-09-08 17:45:00,6.868,6.973,6.807,6.943,5250000.0
2005-09-08 18:00:00,6.847,7.004,6.787,6.936,5450000.0
2005-09-08 18:15:00,6.907,6.972,6.816,6.933,3850000.0
2005-09-08 18:30:00,6.922,6.97,6.806,6.877,6200000.0
2005-09-08 18:45:00,6.847,6.98,6.801,6.89,4800000.0
2005-09-08 19:00:00,6.867,6.968,6.807,6.921,4850000.0
2005-09-08 19:15:00,6.852,6.969,6.788,6.92,5700000.0
2005-09-08 19:30:00,6.834,6.997,6.793,6.828,3050000.0
2005-09-08 19:45:00,6.8,6.943,6.8,6.881,300000.0
2005-09-08 20:00:00,6.887,6.896,6.756,6.795,1150000.0
2005-09-08 20:15:00,6.844,6.91,6.744,6.809,1250000.0
2005-09-08 20:30:00,6.817,6.957,6.752,6.909,1900000.0
2005-09-08 20:45:00,6.876,6.901,6.797,6.827,450000.0
2005-09-08 21:00:00,6.821,6.943,6.759,6.858,1350000.0
2005-09-08 21:15:00,6.893,6.926,6.758,6.864,1400000.0
2005-09-08 21:30:00,6.875,6.904,6.783,6.863,1350000.0
2005-09-08 21:45:00,6.888,6.979,6.774,6.843,1700000.0
2005-09-08 22:00:00,6.942,6.944,6.784,6.843,750000.0
2005-09-08 22:15:00,6.904,6.904,6.82,6.853,300000.0
2005-09-08 22:30:00,6.839,6.931,6.765,6.824,1150000.0
2005-09-08 22:45:00,6.887,6.89,6.785,6.825,500000.0
2005-09-08 23:15:00,6.874,6.932,6.785,6.932,900000.0
2005-09-08 23:30:00,6.895,6.917,6.793,6.833,1300000.0
2005-09-08 23:45:00,6.897,6.914,6.775,6.833,750000.0
2005-09-09 00:00:00,6.97,7.04,6.777,6.815,600000.0
2005-09-09 00:15:00,6.865,6.958,6.808,6.831,1400000.0
2005-09-09 00:30:00,6.895,6.906,6.784,6.855,1000000.0
2005-09-09 00:45:00,6.811,6.906,6.806,6.855,450000.0
2005-09-09 01:00:00,6.894,6.894,6.794,6.834,200000.0
2005-09-09 01:30:00,6.863,6.976,6.782,6.879,1400000.0
2005-09-09 01:45:00,6.923,6.956,6.78,6.817,2350000.0
2005-09-09 02:00:00,6.873,6.945,6.764,6.875,4350000.0
2005-09-09 02:15:00,6.813,6.959,6.77,6.884,5350000.0
2005-09-09 02:30:00,6.776,6.941,6.759,6.843,4100000.0
2005-09-09 02:45:00,6.923,6.963,6.759,6.795,3800000.0
2005-09-09 03:00:00,6.914,6.943,6.741,6.864,4700000.0
2005-09-09 03:15:00,6.898,6.963,6.769,6.899,6000000.0
2005-09-09 03:30:00,6.902,6.94,6.755,6.899,2700000.0
2005-09-09 03:45:00,6.958,6.963,6.79,6.836,2250000.0
2005-09-09 04:00:00,6.906,6.973,6.759,6.837,1650000.0
2005-09-09 04:15:00,6.811,6.929,6.785,6.843,1950000.0
2005-09-09 04:30:00,6.823,6.974,6.775,6.88,3800000.0
2005-09-09 04:45:00,6.882,6.919,6.782,6.919,1350000.0
2005-09-09 05:00:00,6.881,6.945,6.77,6.925,1900000.0
2005-09-09 05:15:00,6.834,6.936,6.765,6.797,2600000.0
2005-09-09 05:30:00,6.907,6.943,6.75,6.936,4350000.0
2005-09-09 05:45:00,6.878,6.949,6.776,6.938,2750000.0
2005-09-09 06:00:00,6.893,6.962,6.817,6.86,1750000.0
2005-09-09 06:30:00,6.909,6.944,6.757,6.939,3300000.0
2005-09-09 06:45:00,6.81,7.004,6.785,6.847,5200000.0
2005-09-09 07:00:00,6.885,6.955,6.778,6.859,3300000.0
2005-09-09 07:15:00,6.89,6.984,6.807,6.92,3200000.0
2005-09-09 07:30:00,6.804,6.958,6.788,6.922,5100000.0
2005-09-09 07:45:00,6.904,6.959,6.757,6.864,3250000.0
2005-09-09 08:00:00,6.904,7.001,6.782,6.849,3400000.0
2005-09-09 08:15:00,6.859,6.98,6.78,6.906,5500000.0
2005-09-09 08:30:00,6.921,6.961,6.786,6.908,5100000.0
2005-09-09 08:45:00,6.913,7.0,6.781,6.9,5650000.0
2005-09-09 09:00:00,6.901,6.965,6.767,6.938,5050000.0
2005-09-09 09:15:00,6.893,6.983,6.791,6.905,5200000.0
2005-09-09 09:30:00,6.912,6.974,6.769,6.944,4300000.0
2005-09-09 09:45:00,6.839,6.956,6.799,6.878,3550000.0
2005-09-09 10:00:00,6.882,6.974,6.762,6.926,2100000.0
2005-09-09 10:15:00,6.944,6.986,6.771,6.899,3850000.0
2005-09-09 10:30:00,6.803,6.97,6.791,6.919,3600000.0
2005-09-09 10:45:00,6.9,7.016,6.785,6.82,7050000.0
2005-09-09 11:00:00,6.857,6.992,6.776,6.906,5150000.0
2005-09-09 11:15:00,6.935,6.959,6.791,6.9,3450000.0
2005-09-09 11:30:00,6.94,6.963,6.756,6.932,3150000.0
2005-09-09 11:45:00,6.821,6.963,6.773,6.92,3950000.0
2005-09-09 12:00:00,6.914,6.973,6.801,6.925,3100000.0
2005-09-09 12:15:00,6.869,6.998,6.801,6.831,2600000.0
2005-09-09 12:30:00,6.948,6.981,6.771,6.811,3900000.0
2005-09-09 12:45:00,6.825,6.966,6.791,6.922,4950000.0
2005-09-09 13:00:00,6.927,7.006,6.772,6.937,4850000.0
2005-09-09 13:15:00,6.884,6.979,6.786,6.922,4500000.0
2005-09-09 13:30:00,6.954,6.985,6.797,6.949,4200000.0
2005-09-09 13:45:00,6.885,6.999,6.823,6.877,3900000.0
2005-09-09 14:00:00,6.956,7.005,6.824,6.877,4300000.0
2005-09-09 14:15:00,6.842,7.002,6.79,6.946,5750000.0
2005-09-09 14:30:00,6.906,7.027,6.834,6.933,6750000.0
2005-09-09 14:45:00,6.926,7.016,6.828,6.968,6550000.0
2005-09-09 15:00:00,6.868,7.04,6.808,6.88,6700000.0
2005-09-09 15:15:00,6.842,6.976,6.836,6.945,6200000.0
2005-09-09 15:30:00,6.916,6.987,6.797,6.947,6500000.0
2005-09-09 15:45:00,6.965,6.989,6.782,6.893,6650000.0
2005-09-09 16:00:00,6.948,7.019,6.812,6.886,6950000.0
2005-09-09 16:15:00,6.993,7.02,6.818,6.918,6550000.0
2005-09-09 16:30:00,6.877,7.044,6.843,6.877,5700000.0
2005-09-09 16:45:00,6.849,7.022,6.842,6.878,2850000.0
2005-09-09 17:00:00,6.995,7.012,6.823,6.973,5750000.0
2005-09-09 17:15:00,6.843,7.001,6.807,6.851,4900000.0
2005-09-09 17:30:00,6.862,7.005,6.811,6.935,6000000.0
2005-09-09 17:45:00,6.872,7.006,6.801,6.96,5100000.0
2005-09-09 18:00:00,6.865,7.0,6.808,6.933,6000000.0
2005-09-09 18:15:00,6.874,7.012,6.815,6.965,5500000.0
2005-09-09 18:30:00,6.926,7.008,6.823,6.97,5300000.0
2005-09-09 18:45:00,6.946,7.004,6.8,6.917,5450000.0
2005-09-09 19:00:00,6.893,7.002,6.815,6.932,5450000.0
2005-09-09 19:15:00,6.889,6.984,6.802,6.931,5600000.0
2005-09-09 19:30:00,6.979,6.988,6.845,6.881,1800000.0
2005-09-09 19:45:00,6.945,6.945,6.834,6.873,400000.0
2005-09-09 20:00:00,6.943,6.943,6.86,6.893,200000.0
2005-09-09 20:15:00,6.935,6.947,6.835,6.895,400000.0
2005-09-09 20:30:00,6.863,6.863,6.863,6.863,50000.0
2005-09-09 20:45:00,6.945,6.945,6.853,6.889,200000.0
2005-09-09 21:15:00,6.956,6.972,6.871,6.965,400000.0
2005-09-09 21:45:00,6.936,6.948,6.836,6.895,400000.0
2005-09-09 22:00:00,6.932,6.946,6.833,6.895,400000.0
2005-09-09 22:15:00,6.949,6.976,6.86,6.887,400000.0
2005-09-09 22:30:00,6.859,6.956,6.859,6.931,400000.0
2005-09-09 22:45:00,6.962,6.962,6.909,6.909,150000.0
2005-09-11 23:15:00,6.993,6.993,6.911,6.953,400000.0
2005-09-11 23:30:00,6.947,6.954,6.833,6.954,800000.0
2005-09-11 23:45:00,6.946,6.946,6.862,6.895,200000.0
2005-09-12 00:00:00,7.0,7.06,6.94,7.01,150000.0
2005-09-12 00:15:00,6.865,6.951,6.839,6.884,750000.0
2005-09-12 00:30:00,6.937,6.954,6.841,6.942,500000.0
2005-09-12 00:45:00,6.944,6.944,6.86,6.893,200000.0
2005-09-12 01:00:00,6.955,6.955,6.871,6.905,200000.0
2005-09-12 01:30:00,6.958,7.038,6.842,6.936,3550000.0
2005-09-12 01:45:00,6.964,7.03,6.798,6.91,6650000.0
2005-09-12 02:00:00,6.978,7.051,6.847,6.947,7800000.0
2005-09-12 02:15:00,6.902,7.048,6.854,6.994,9850000.0
2005-09-12 02:30:00,6.936,7.086,6.842,7.014,7300000.0
2005-09-12 02:45:00,6.974,7.042,6.874,6.987,2400000.0
2005-09-12 03:00:00,6.943,7.073,6.896,6.898,5150000.0
2005-09-12 03:15:00,6.988,7.048,6.865,6.981,8450000.0
2005-09-12 03:30:00,7.001,7.029,6.869,6.963,3650000.0
2005-09-12 03:45:00,6.903,7.053,6.864,6.967,2400000.0
2005-09-12 04:00:00,6.985,7.088,6.851,6.933,5950000.0
2005-09-12 04:15:00,6.912,7.039,6.822,6.956,6200000.0
2005-09-12 04:30:00,6.899,6.984,6.817,6.921,5000000.0
2005-09-12 04:45:00,7.038,7.038,6.883,6.89,1900000.0
2005-09-12 05:00:00,6.973,7.008,6.861,6.925,2350000.0
2005-09-12 05:15:00,6.912,7.017,6.873,6.924,1950000.0
2005-09-12 05:30:00,6.994,7.016,6.886,6.891,800000.0
2005-09-12 05:45:00,6.963,7.004,6.857,6.979,2600000.0
2005-09-12 06:00:00,6.977,7.021,6.858,6.903,1700000.0
2005-09-12 06:30:00,6.859,7.011,6.834,6.944,850000.0
2005-09-12 06:45:00,7.017,7.017,6.84,7.006,2450000.0
2005-09-12 07:00:00,6.996,6.996,6.834,6.986,950000.0
2005-09-12 07:15:00,6.971,7.043,6.865,6.962,800000.0
2005-09-12 07:30:00,6.98,7.013,6.873,7.009,2000000.0
2005-09-12 07:45:00,6.984,7.016,6.803,6.89,4150000.0
2005-09-12 08:00:00,6.897,7.036,6.806,6.864,6850000.0
2005-09-12 08:15:00,6.865,7.0,6.807,6.917,7250000.0
2005-09-12 08:30:00,6.962,7.008,6.823,6.925,5600000.0
2005-09-12 08:45:00,6.982,7.011,6.854,6.954,3100000.0
2005-09-12 09:00:00,6.908,7.015,6.837,6.974,2900000.0
2005-09-12 09:15:00,6.917,7.012,6.82,6.962,3850000.0
2005-09-12 09:30:00,6.896,7.016,6.793,6.828,3850000.0
2005-09-12 09:45:00,6.837,7.049,6.837,7.005,3100000.0
2005-09-12 10:00:00,6.975,7.036,6.824,6.958,3700000.0
2005-09-12 10:15:00,6.991,7.003,6.845,6.954,5450000.0
2005-09-12 10:30:00,6.904,6.996,6.802,6.932,4400000.0
2005-09-12 10:45:00,6.938,6.997,6.808,6.82,5150000.0
2005-09-12 11:00:00,6.898,7.011,6.821,6.953,3250000.0
2005-09-12 11:15:00,6.869,6.993,6.805,6.91,6250000.0
2005-09-12 11:30:00,6.986,7.044,6.793,6.904,2900000.0
2005-09-12 11:45:00,6.839,7.022,6.812,6.895,3900000.0
2005-09-12 12:00:00,6.926,7.0,6.793,6.828,6250000.0
2005-09-12 12:15:00,6.865,6.939,6.804,6.881,850000.0
2005-09-12 12:30:00,6.815,7.02,6.773,6.808,4600000.0
2005-09-12 12:45:00,6.869,6.985,6.77,6.904,4950000.0
2005-09-12 13:00:00,6.9,7.007,6.773,6.925,4350000.0
2005-09-12 13:15:00,6.862,6.986,6.782,6.896,2900000.0
2005-09-12 13:30:00,6.943,6.987,6.802,6.922,4700000.0
2005-09-12 13:45:00,6.856,6.972,6.828,6.936,2150000.0
2005-09-12 14:00:00,6.928,7.019,6.823,6.906,3650000.0
2005-09-12 14:15:00,6.877,6.993,6.787,6.915,3950000.0
2005-09-12 14:30:00,6.877,6.98,6.771,6.928,5750000.0
2005-09-12 14:45:00,6.903,6.977,6.728,6.912,6550000.0
2005-09-12 15:00:00,6.822,6.989,6.761,6.9,6800000.0
2005-09-12 15:15:00,6.798,6.95,6.798,6.805,6100000.0
2005-09-12 15:30:00,6.884,6.959,6.779,6.918,4700000.0
2005-09-12 15:45:00,6.926,6.97,6.763,6.874,5100000.0
2005-09-12 16:00:00,6.915,6.975,6.782,6.857,5650000.0
2005-09-12 16:15:00,6.947,6.987,6.791,6.92,5800000.0
2005-09-12 16:30:00,6.859,7.02,6.79,6.816,6600000.0
2005-09-12 16:45:00,6.804,7.002,6.799,6.863,5500000.0
2005-09-12 17:00:00,6.979,6.979,6.797,6.934,4750000.0
2005-09-12 17:15:00,6.859,7.008,6.821,6.986,4300000.0
2005-09-12 17:30:00,6.86,7.033,6.82,6.937,3650000.0
2005-09-12 17:45:00,6.885,7.016,6.83,7.001,5750000.0
2005-09-12 18:00:00,6.911,7.034,6.842,6.989,6400000.0
2005-09-12 18:15:00,7.022,7.033,6.857,7.033,5150000.0
2005-09-12 18:30:00,6.997,7.066,6.872,6.923,6100000.0
2005-09-12 18:45:00,6.961,7.056,6.856,6.996,3900000.0
2005-09-12 19:00:00,6.939,7.1,6.88,6.998,3350000.0
2005-09-12 19:15:00,7.014,7.014,6.846,6.959,4650000.0
2005-09-12 19:30:00,6.932,7.014,6.872,6.928,1100000.0
2005-09-12 19:45:00,6.952,7.026,6.849,6.888,1300000.0
2005-09-12 20:00:00,6.925,7.009,6.87,6.925,2050000.0
2005-09-12 20:15:00,6.904,7.002,6.823,6.953,1950000.0
2005-09-12 20:30:00,6.971,6.971,6.865,6.903,450000.0
2005-09-12 20:45:00,6.978,6.978,6.857,6.878,550000.0
2005-09-12 21:00:00,6.865,6.98,6.859,6.913,1750000.0
2005-09-12 21:15:00,6.879,7.015,6.847,6.952,1950000.0
2005-09-12 21:30:00,6.995,7.015,6.906,6.91,750000.0
2005-09-12 21:45:00,7.025,7.025,6.911,7.001,600000.0
2005-09-12 22:00:00,6.964,7.041,6.866,6.914,900000.0
2005-09-12 22:15:00,6.884,7.027,6.855,7.006,4250000.0
2005-09-12 22:30:00,6.996,7.012,6.865,6.909,1650000.0
2005-09-12 22:45:00,7.004,7.053,6.876,6.876,1850000.0
2005-09-12 23:00:00,6.966,7.006,6.856,7.006,850000.0
2005-09-12 23:15:00,6.919,7.011,6.919,7.011,300000.0
2005-09-12 23:30:00,6.983,7.059,6.881,6.933,2150000.0
2005-09-12 23:45:00,6.997,6.997,6.914,6.945,200000.0
2005-09-13 00:00:00,7.0,7.03,6.85,6.893,1050000.0
2005-09-13 00:15:00,6.972,6.972,6.873,6.913,200000.0
2005-09-13 00:30:00,6.986,6.986,6.902,6.934,200000.0
2005-09-13 00:45:00,6.996,7.05,6.882,6.926,1500000.0
2005-09-13 01:00:00,6.976,6.986,6.874,6.914,600000.0
2005-09-13 01:15:00,6.907,7.004,6.865,6.953,1400000.0
2005-09-13 01:30:00,6.906,7.024,6.898,6.963,650000.0
2005-09-13 01:45:00,6.974,6.999,6.853,6.913,1350000.0
2005-09-13 02:00:00,6.903,7.017,6.847,7.0,3400000.0
2005-09-13 02:15:00,6.918,7.041,6.866,6.934,3700000.0
2005-09-13 02:30:00,6.901,7.014,6.834,6.964,3050000.0
2005-09-13 02:45:00,6.934,7.009,6.852,6.903,4200000.0
2005-09-13 03:00:00,7.01,7.012,6.844,6.914,4050000.0
2005-09-13 03:15:00,6.952,7.028,6.881,6.96,2400000.0
2005-09-13 03:30:00,6.911,7.017,6.865,7.001,3250000.0
2005-09-13 03:45:00,6.968,7.001,6.858,6.886,2400000.0
2005-09-13 04:00:00,6.968,7.03,6.87,6.959,1250000.0
2005-09-13 04:15:00,6.966,6.972,6.835,6.876,1300000.0
2005-09-13 04:30:00,6.916,6.973,6.843,6.897,1450000.0
2005-09-13 04:45:00,6.873,6.998,6.866,6.938,1450000.0
2005-09-13 05:00:00,6.975,7.005,6.837,6.986,2100000.0
2005-09-13 05:15:00,6.852,7.021,6.841,6.982,1450000.0
2005-09-13 05:30:00,6.965,7.004,6.822,6.858,3100000.0
2005-09-13 05:45:00,6.86,7.024,6.86,6.897,1950000.0
2005-09-13 06:00:00,6.95,7.029,6.849,6.886,2850000.0
2005-09-13 06:15:00,6.953,6.984,6.862,6.955,1100000.0
2005-09-13 06:30:00,6.947,7.022,6.802,6.944,3500000.0
2005-09-13 06:45:00,6.999,7.01,6.863,6.918,1550000.0
2005-09-13 07:00:00,6.986,6.986,6.907,6.929,400000.0
2005-09-13 07:15:00,6.979,7.029,6.855,7.005,4050000.0
2005-09-13 07:30:00,6.863,7.031,6.857,6.909,2800000.0
2005-09-13 07:45:00,6.915,7.019,6.804,6.952,5250000.0
2005-09-13 08:00:00,6.981,7.035,6.835,6.962,5150000.0
2005-09-13 08:15:00,6.884,7.007,6.85,6.943,4400000.0
2005-09-13 08:30:00,6.884,6.999,6.838,6.955,3850000.0
2005-09-13 08:45:00,6.963,7.024,6.816,6.914,5600000.0
2005-09-13 09:00:00,6.928,7.007,6.8,6.892,4650000.0
2005-09-13 09:15:00,6.899,7.0,6.811,6.955,3750000.0
2005-09-13 09:30:00,6.951,7.025,6.816,6.991,4450000.0
2005-09-13 09:45:00,6.881,7.035,6.814,6.999,4350000.0
2005-09-13 10:00:00,6.954,7.058,6.818,6.92,5400000.0
2005-09-13 10:15:00,7.003,7.009,6.838,6.902,2700000.0
2005-09-13 10:30:00,6.965,7.017,6.841,6.841,1950000.0
2005-09-13 10:45:00,6.956,7.018,6.84,6.959,2900000.0
2005-09-13 11:00:00,6.877,7.007,6.869,7.003,900000.0
2005-09-13 11:15:00,6.868,7.039,6.857,6.936,2600000.0
2005-09-13 11:30:00,6.88,7.01,6.848,6.969,1950000.0
2005-09-13 11:45:00,6.955,7.017,6.843,6.909,2100000.0
2005-09-13 12:00:00,6.984,6.994,6.813,6.86,1050000.0
2005-09-13 12:15:00,6.912,7.02,6.853,6.965,2250000.0
2005-09-13 12:30:00,6.966,7.011,6.834,6.934,1950000.0
2005-09-13 12:45:00,6.911,7.028,6.838,6.966,3000000.0
2005-09-13 13:00:00,6.953,7.007,6.83,6.879,1400000.0
2005-09-13 13:15:00,6.982,7.02,6.834,6.949,2050000.0
2005-09-13 13:30:00,6.863,7.019,6.847,6.973,2050000.0
2005-09-13 13:45:00,6.881,7.018,6.83,6.864,1900000.0
2005-09-13 14:00:00,6.949,7.026,6.839,6.917,1400000.0
2005-09-13 14:15:00,6.873,7.03,6.841,6.952,4100000.0
2005-09-13 14:30:00,6.918,7.024,6.806,6.957,6850000.0
2005-09-13 14:45:00,6.957,7.064,6.854,7.012,6550000.0
2005-09-13 15:00:00,6.876,7.047,6.861,6.909,6650000.0
2005-09-13 15:15:00,6.88,7.008,6.853,6.95,6150000.0
2005-09-13 15:30:00,6.944,6.981,6.759,6.898,6400000.0
2005-09-13 15:45:00,6.903,6.945,6.738,6.824,6650000.0
2005-09-13 16:00:00,6.877,6.954,6.755,6.828,6500000.0
2005-09-13 16:15:00,6.9,6.934,6.746,6.873,6000000.0
2005-09-13 16:30:00,6.827,6.922,6.744,6.784,5700000.0
2005-09-13 16:45:00,6.817,6.945,6.772,6.835,5950000.0
2005-09-13 17:00:00,6.922,6.951,6.753,6.896,6000000.0
2005-09-13 17:15:00,6.776,6.97,6.754,6.798,5300000.0
2005-09-13 17:30:00,6.791,6.962,6.756,6.9,6150000.0
2005-09-13 17:45:00,6.844,6.965,6.783,6.924,5800000.0
2005-09-13 18:00:00,6.821,6.936,6.746,6.902,5550000.0
2005-09-13 18:15:00,6.911,6.939,6.772,6.919,6350000.0
2005-09-13 18:30:00,6.907,6.956,6.792,6.864,3900000.0
2005-09-13 18:45:00,6.817,6.943,6.769,6.897,5100000.0
2005-09-13 19:00:00,6.878,6.972,6.779,6.921,6500000.0
2005-09-13 19:15:00,6.909,6.98,6.755,6.91,8400000.0
2005-09-13 19:30:00,6.848,6.95,6.778,6.876,1950000.0
2005-09-13 19:45:00,6.905,6.926,6.824,6.838,500000.0
2005-09-13 20:00:00,6.897,6.98,6.812,6.893,2100000.0
2005-09-13 20:15:00,6.914,6.948,6.772,6.811,1000000.0
2005-09-13 20:30:00,6.906,6.933,6.79,6.933,1150000.0
2005-09-13 20:45:00,6.916,6.967,6.803,6.882,1150000.0
2005-09-13 21:00:00,6.935,6.935,6.814,6.902,650000.0
2005-09-13 21:15:00,6.917,6.917,6.815,6.815,350000.0
2005-09-13 21:30:00,6.914,6.914,6.807,6.807,550000.0
2005-09-13 21:45:00,6.878,6.962,6.805,6.844,1250000.0
2005-09-13 22:00:00,6.92,6.939,6.845,6.939,600000.0
2005-09-13 22:15:00,6.931,6.959,6.815,6.865,1550000.0
2005-09-13 22:30:00,6.937,6.974,6.852,6.962,750000.0
2005-09-13 22:45:00,6.858,6.942,6.812,6.865,1050000.0
2005-09-13 23:00:00,6.82,6.941,6.798,6.941,700000.0
2005-09-13 23:15:00,6.918,6.963,6.813,6.864,1300000.0
2005-09-13 23:30:00,6.935,6.982,6.869,6.953,700000.0
2005-09-13 23:45:00,6.932,6.932,6.827,6.866,200000.0
2005-09-14 00:00:00,6.95,7.04,6.815,6.855,1000000.0
2005-09-14 00:15:00,6.903,6.918,6.803,6.918,550000.0
2005-09-14 00:30:00,6.914,6.937,6.831,6.843,550000.0
2005-09-14 00:45:00,6.904,6.924,6.804,6.919,700000.0
2005-09-14 01:00:00,6.904,6.904,6.804,6.844,200000.0
2005-09-14 01:15:00,6.916,6.927,6.832,6.875,400000.0
2005-09-14 01:30:00,6.93,6.977,6.812,6.851,1750000.0
2005-09-14 01:45:00,6.829,6.929,6.815,6.854,350000.0
2005-09-14 02:00:00,6.79,6.968,6.777,6.884,3000000.0
2005-09-14 02:15:00,6.868,6.99,6.819,6.955,4050000.0
2005-09-14 02:30:00,6.852,6.939,6.809,6.866,1500000.0
2005-09-14 02:45:00,6.934,6.966,6.836,6.93,1150000.0
2005-09-14 03:00:00,6.956,6.956,6.811,6.869,550000.0
2005-09-14 03:15:00,6.879,6.962,6.809,6.85,2400000.0
2005-09-14 03:30:00,6.857,6.967,6.825,6.865,1100000.0
2005-09-14 03:45:00,6.909,7.004,6.824,6.868,2050000.0
2005-09-14 04:00:00,6.878,6.955,6.834,6.874,700000.0
2005-09-14 04:15:00,6.922,6.976,6.858,6.859,400000.0
2005-09-14 04:30:00,6.935,7.011,6.818,6.914,1950000.0
2005-09-14 04:45:00,6.914,6.972,6.81,6.913,1450000.0
2005-09-14 05:00:00,6.883,7.025,6.831,6.921,1600000.0
2005-09-14 05:15:00,6.919,6.963,6.811,6.919,1650000.0
2005-09-14 05:30:00,6.926,6.956,6.823,6.877,1300000.0
2005-09-14 05:45:00,6.909,6.964,6.815,6.854,3650000.0
2005-09-14 06:00:00,6.91,7.009,6.818,6.874,1200000.0
2005-09-14 06:15:00,6.859,6.968,6.811,6.84,1750000.0
2005-09-14 06:30:00,6.924,6.964,6.793,6.931,1150000.0
2005-09-14 06:45:00,6.921,6.935,6.83,6.866,300000.0
2005-09-14 07:00:00,6.853,6.939,6.798,6.933,1450000.0
2005-09-14 07:15:00,6.913,6.955,6.816,6.906,750000.0
2005-09-14 07:30:00,6.884,6.956,6.809,6.918,1600000.0
2005-09-14 07:45:00,6.84,7.007,6.79,6.917,2000000.0
2005-09-14 08:00:00,6.82,6.962,6.792,6.908,4450000.0
2005-09-14 08:15:00,6.87,6.963,6.796,6.926,3600000.0
2005-09-14 08:30:00,6.925,6.965,6.8,6.929,2800000.0
2005-09-14 08:45:00,6.93,6.979,6.828,6.936,3050000.0
2005-09-14 09:00:00,6.895,6.983,6.769,6.847,3350000.0
2005-09-14 09:15:00,6.859,6.939,6.837,6.93,1150000.0
2005-09-14 09:30:00,6.81,6.995,6.762,6.877,3750000.0
2005-09-14 09:45:00,6.842,6.993,6.795,6.927,5200000.0
2005-09-14 10:00:00,6.904,7.017,6.801,6.911,3950000.0
2005-09-14 10:15:00,6.953,7.007,6.776,6.938,4900000.0
2005-09-14 10:30:00,6.875,7.059,6.773,6.869,4500000.0
2005-09-14 10:45:00,6.96,6.991,6.781,6.887,5000000.0
2005-09-14 11:00:00,6.888,6.986,6.816,6.951,5300000.0
2005-09-14 11:15:00,6.858,6.997,6.825,6.977,5100000.0
2005-09-14 11:30:00,6.928,6.982,6.803,6.946,5050000.0
2005-09-14 11:45:00,6.873,7.0,6.8,6.894,4300000.0
2005-09-14 12:00:00,6.926,6.994,6.791,6.877,4950000.0
2005-09-14 12:15:00,6.885,6.996,6.798,6.953,5450000.0
2005-09-14 12:30:00,6.945,6.997,6.798,6.822,4500000.0
2005-09-14 12:45:00,6.879,7.01,6.801,6.962,3700000.0
2005-09-14 13:00:00,6.939,7.004,6.801,6.932,5200000.0
2005-09-14 13:15:00,6.871,6.99,6.804,6.886,3300000.0
2005-09-14 13:30:00,6.949,6.989,6.818,6.909,4550000.0
2005-09-14 13:45:00,6.886,7.01,6.844,6.921,4350000.0
2005-09-14 14:00:00,6.933,7.015,6.826,6.923,4600000.0
2005-09-14 14:15:00,6.844,7.03,6.802,6.954,4850000.0
2005-09-14 14:30:00,6.929,7.028,6.842,6.952,6850000.0
2005-09-14 14:45:00,6.943,7.013,6.855,7.005,6200000.0
2005-09-14 15:00:00,6.9,7.027,6.838,6.987,6250000.0
2005-09-14 15:15:00,6.857,7.013,6.857,6.873,6200000.0
2005-09-14 15:30:00,6.948,7.031,6.842,6.988,5650000.0
2005-09-14 15:45:00,6.996,7.033,6.835,6.926,5200000.0
2005-09-14 16:00:00,6.978,7.046,6.853,6.922,6400000.0
2005-09-14 16:15:00,6.999,7.047,6.855,7.004,5500000.0
2005-09-14 16:30:00,6.894,7.018,6.838,6.915,4450000.0
2005-09-14 16:45:00,6.867,7.042,6.844,6.974,5750000.0
2005-09-14 17:00:00,6.964,7.029,6.826,6.946,5800000.0
2005-09-14 17:15:00,6.869,7.016,6.824,7.002,5900000.0
2005-09-14 17:30:00,6.96,7.051,6.839,6.964,5150000.0
2005-09-14 17:45:00,6.896,7.013,6.839,6.993,5200000.0
2005-09-14 18:00:00,6.935,7.023,6.835,7.023,3250000.0
2005-09-14 18:15:00,6.973,7.044,6.826,6.996,5650000.0
2005-09-14 18:30:00,6.963,7.029,6.853,6.934,6150000.0
2005-09-14 18:45:00,6.882,7.035,6.861,6.945,4800000.0
2005-09-14 19:00:00,6.924,7.056,6.835,6.982,7600000.0
2005-09-14 19:15:00,6.848,7.034,6.777,6.985,6650000.0
2005-09-14 19:30:00,7.001,7.032,6.831,6.933,4100000.0
2005-09-14 19:45:00,6.954,6.971,6.855,6.897,800000.0
2005-09-14 20:00:00,6.981,7.028,6.855,6.939,3150000.0
2005-09-14 20:15:00,6.968,7.024,6.849,6.959,3050000.0
2005-09-14 20:30:00,6.97,6.988,6.865,6.905,900000.0
2005-09-14 20:45:00,6.986,7.001,6.855,6.894,1050000.0
2005-09-14 21:00:00,6.943,6.975,6.843,6.931,950000.0
2005-09-14 21:15:00,6.996,6.996,6.912,6.937,300000.0
2005-09-14 21:30:00,6.911,7.011,6.861,6.921,850000.0
2005-09-14 21:45:00,7.007,7.007,6.881,6.929,1600000.0
2005-09-14 22:00:00,6.97,7.018,6.865,6.977,1000000.0
2005-09-14 22:15:00,6.876,7.018,6.853,6.92,1400000.0
2005-09-14 22:30:00,6.973,7.027,6.864,6.894,1250000.0
2005-09-14 22:45:00,6.987,7.002,6.872,6.899,1500000.0
2005-09-14 23:00:00,6.968,7.015,6.86,6.923,1000000.0
2005-09-14 23:15:00,6.964,7.049,6.916,6.98,1400000.0
2005-09-14 23:30:00,6.994,7.014,6.889,6.985,1500000.0
2005-09-14 23:45:00,6.99,7.041,6.885,6.988,1000000.0
2005-09-15 00:00:00,7.0,7.08,6.918,6.978,1650000.0
2005-09-15 00:15:00,7.005,7.055,6.926,6.969,900000.0
2005-09-15 00:30:00,6.989,7.071,6.873,6.926,1250000.0
2005-09-15 00:45:00,6.974,7.025,6.874,6.929,800000.0
2005-09-15 01:00:00,6.936,7.072,6.903,6.943,1150000.0
2005-09-15 01:15:00,6.939,7.032,6.901,6.947,850000.0
2005-09-15 01:30:00,6.963,6.985,6.867,6.88,1000000.0
2005-09-15 01:45:00,6.979,6.997,6.855,6.893,1000000.0
2005-09-15 02:00:00,6.966,7.05,6.877,6.984,2450000.0
2005-09-15 02:15:00,6.929,7.061,6.882,7.019,3400000.0
2005-09-15 02:30:00,6.913,7.062,6.881,6.997,6300000.0
2005-09-15 02:45:00,6.891,7.055,6.863,6.932,4350000.0
2005-09-15 03:00:00,6.992,7.023,6.859,6.976,3750000.0
2005-09-15 03:15:00,7.014,7.092,6.862,6.999,2000000.0
2005-09-15 03:30:00,6.906,7.021,6.841,7.002,2350000.0
2005-09-15 03:45:00,6.953,7.022,6.9,6.91,500000.0
2005-09-15 04:00:00,6.906,7.022,6.884,7.009,2600000.0
2005-09-15 04:15:00,6.957,7.032,6.868,6.944,2050000.0
2005-09-15 04:30:00,7.01,7.039,6.863,6.999,3100000.0
2005-09-15 04:45:00,7.01,7.07,6.876,6.924,2100000.0
2005-09-15 05:00:00,6.941,7.073,6.883,6.966,2700000.0
2005-09-15 05:15:00,6.991,7.036,6.883,6.958,2150000.0
2005-09-15 05:30:00,6.954,7.054,6.856,6.87,2300000.0
2005-09-15 05:45:00,7.02,7.046,6.869,7.019,3150000.0
2005-09-15 06:00:00,6.968,7.026,6.872,6.886,3900000.0
2005-09-15 06:15:00,6.985,7.031,6.874,6.902,3400000.0
2005-09-15 06:30:00,6.878,7.035,6.858,7.011,2200000.0
2005-09-15 06:45:00,7.013,7.031,6.879,6.99,2150000.0
2005-09-15 07:00:00,6.998,7.07,6.874,6.883,3000000.0
2005-09-15 07:15:00,6.981,7.044,6.857,6.998,2700000.0
2005-09-15 07:30:00,6.927,7.072,6.857,6.978,3150000.0
2005-09-15 07:45:00,6.918,7.028,6.865,6.917,4950000.0
2005-09-15 08:00:00,6.982,7.031,6.878,6.97,5050000.0
2005-09-15 08:15:00,6.894,7.034,6.859,6.981,5950000.0
2005-09-15 08:30:00,6.971,7.041,6.859,6.965,3550000.0
2005-09-15 08:45:00,6.978,7.049,6.858,6.972,4700000.0
2005-09-15 09:00:00,6.948,7.02,6.831,6.899,5400000.0
2005-09-15 09:15:00,6.907,7.018,6.844,6.878,4800000.0
2005-09-15 09:30:00,6.905,7.078,6.859,6.931,5050000.0
2005-09-15 09:45:00,7.02,7.055,6.853,6.954,3650000.0
2005-09-15 10:00:00,6.994,7.05,6.845,7.009,5050000.0
2005-09-15 10:15:00,7.022,7.101,6.856,6.994,5450000.0
2005-09-15 10:30:00,6.908,7.058,6.848,6.968,4900000.0
2005-09-15 10:45:00,6.977,7.043,6.879,6.974,2000000.0
2005-09-15 11:00:00,7.011,7.039,6.883,7.022,3400000.0
2005-09-15 11:15:00,6.921,7.047,6.879,6.926,2250000.0
2005-09-15 11:30:00,7.019,7.079,6.872,6.993,5950000.0
2005-09-15 11:45:00,6.911,7.066,6.87,6.931,4700000.0
2005-09-15 12:00:00,6.978,7.038,6.896,6.946,2150000.0
2005-09-15 12:15:00,6.951,7.029,6.897,6.999,1900000.0
2005-09-15 12:30:00,6.904,7.074,6.872,6.967,2800000.0
2005-09-15 12:45:00,6.934,7.053,6.876,6.997,3600000.0
2005-09-15 13:00:00,6.982,7.07,6.835,7.004,5750000.0
2005-09-15 13:15:00,6.924,7.085,6.859,6.999,5800000.0
2005-09-15 13:30:00,7.034,7.072,6.883,6.947,6150000.0
2005-09-15 13:45:00,6.958,7.079,6.9,7.029,5150000.0
2005-09-15 14:00:00,6.999,7.051,6.882,6.951,5000000.0
2005-09-15 14:15:00,6.914,7.073,6.866,7.003,6200000.0
2005-09-15 14:30:00,6.975,7.058,6.897,7.015,6700000.0
2005-09-15 14:45:00,7.025,7.133,6.889,7.08,6550000.0
2005-09-15 15:00:00,6.972,7.119,6.918,7.065,6700000.0
2005-09-15 15:15:00,6.916,7.074,6.913,7.013,5550000.0
2005-09-15 15:30:00,7.016,7.086,6.898,7.039,6400000.0
2005-09-15 15:45:00,7.055,7.068,6.887,6.971,6650000.0
2005-09-15 16:00:00,7.032,7.105,6.88,6.942,6500000.0
2005-09-15 16:15:00,7.02,7.034,6.862,6.995,6400000.0
2005-09-15 16:30:00,6.91,7.039,6.847,6.889,6650000.0
2005-09-15 16:45:00,6.898,7.074,6.874,6.948,6450000.0
2005-09-15 17:00:00,7.044,7.079,6.867,6.995,5500000.0
2005-09-15 17:15:00,6.896,7.033,6.851,7.009,5600000.0
2005-09-15 17:30:00,6.873,7.038,6.853,6.975,6750000.0
2005-09-15 17:45:00,6.982,7.016,6.795,6.932,5700000.0
2005-09-15 18:00:00,6.857,6.998,6.76,6.935,6450000.0
2005-09-15 18:15:00,6.852,7.012,6.795,6.974,6000000.0
2005-09-15 18:30:00,6.937,7.007,6.831,6.907,6800000.0
2005-09-15 18:45:00,6.867,7.025,6.857,6.959,5850000.0
2005-09-15 19:00:00,6.932,7.046,6.828,6.9,6250000.0
2005-09-15 19:15:00,6.926,7.051,6.876,6.998,6900000.0
2005-09-15 19:30:00,7.01,7.086,6.878,6.929,3450000.0
2005-09-15 19:45:00,6.975,6.975,6.874,6.914,200000.0
2005-09-15 20:00:00,6.988,7.059,6.867,6.906,4100000.0
2005-09-15 20:15:00,6.987,7.051,6.859,6.999,4150000.0
2005-09-15 20:30:00,6.889,7.084,6.855,7.02,4050000.0
2005-09-15 20:45:00,7.025,7.025,6.91,6.949,750000.0
2005-09-15 21:00:00,7.007,7.046,6.884,7.036,2250000.0
2005-09-15 21:15:00,6.888,7.075,6.888,7.061,2350000.0
2005-09-15 21:30:00,7.016,7.081,6.887,6.9,2750000.0
2005-09-15 21:45:00,6.997,7.065,6.904,6.968,2600000.0
2005-09-15 22:00:00,7.047,7.069,6.914,6.954,1050000.0
2005-09-15 22:15:00,6.935,7.086,6.925,6.999,1400000.0
2005-09-15 22:30:00,6.955,7.056,6.933,6.986,2900000.0
2005-09-15 22:45:00,7.036,7.036,6.935,6.975,200000.0
2005-09-15 23:00:00,6.962,7.069,6.944,6.983,2200000.0
2005-09-15 23:15:00,7.023,7.043,6.96,6.993,300000.0
2005-09-15 23:30:00,7.036,7.047,6.935,6.995,400000.0
2005-09-15 23:45:00,7.022,7.032,6.933,6.976,1250000.0
2005-09-16 00:00:00,7.05,7.25,6.955,7.049,1200000.0
2005-09-16 00:15:00,7.057,7.057,6.944,7.045,650000.0
2005-09-16 00:30:00,6.998,7.074,6.921,7.052,1600000.0
2005-09-16 00:45:00,7.049,7.097,6.917,7.06,1650000.0
2005-09-16 01:00:00,7.056,7.056,6.945,6.984,400000.0
2005-09-16 01:15:00,7.013,7.085,6.924,7.0,2450000.0
2005-09-16 01:30:00,6.949,7.077,6.89,6.984,2700000.0
2005-09-16 01:45:00,7.029,7.09,6.927,7.048,2100000.0
2005-09-16 02:00:00,7.031,7.08,6.916,7.014,2500000.0
2005-09-16 02:15:00,6.979,7.108,6.895,7.01,3150000.0
2005-09-16 02:30:00,6.945,7.071,6.895,7.018,1650000.0
2005-09-16 02:45:00,6.966,7.04,6.909,6.963,350000.0
2005-09-16 03:00:00,7.015,7.067,6.93,7.032,1550000.0
2005-09-16 03:15:00,6.974,7.088,6.899,6.982,4500000.0
2005-09-16 03:30:00,7.034,7.061,6.852,6.947,4100000.0
2005-09-16 03:45:00,7.036,7.044,6.895,7.044,2250000.0
2005-09-16 04:00:00,7.022,7.108,6.915,6.938,2250000.0
2005-09-16 04:15:00,7.008,7.068,6.933,6.94,1400000.0
2005-09-16 04:30:00,7.034,7.061,6.908,7.061,2450000.0
2005-09-16 04:45:00,7.003,7.064,6.884,6.959,5100000.0
2005-09-16 05:00:00,7.026,7.116,6.911,7.058,4000000.0
2005-09-16 05:15:00,6.929,7.071,6.918,7.019,1450000.0
2005-09-16 05:30:00,7.029,7.069,6.886,7.026,1300000.0
2005-09-16 05:45:00,7.037,7.066,6.892,7.06,2750000.0
2005-09-16 06:00:00,7.007,7.131,6.946,6.988,2450000.0
2005-09-16 06:15:00,6.981,7.071,6.924,6.979,3250000.0
2005-09-16 06:30:00,7.042,7.079,6.912,6.99,1950000.0
2005-09-16 06:45:00,7.073,7.096,6.937,7.036,2950000.0
2005-09-16 07:00:00,6.981,7.08,6.935,7.04,3800000.0
2005-09-16 07:15:00,6.952,7.087,6.926,7.018,3650000.0
2005-09-16 07:30:00,6.988,7.102,6.914,7.042,4800000.0
2005-09-16 07:45:00,6.951,7.072,6.91,7.023,3200000.0
2005-09-16 08:00:00,7.043,7.112,6.928,7.027,5750000.0
2005-09-16 08:15:00,7.055,7.104,6.912,7.012,6300000.0
2005-09-16 08:30:00,7.035,7.097,6.92,7.043,6000000.0
2005-09-16 08:45:00,7.06,7.106,6.911,7.025,6450000.0
2005-09-16 09:00:00,7.035,7.113,6.907,6.979,6150000.0
2005-09-16 09:15:00,6.99,7.122,6.901,7.059,4900000.0
2005-09-16 09:30:00,6.955,7.115,6.892,7.045,4500000.0
2005-09-16 09:45:00,6.928,7.088,6.898,7.075,5150000.0
2005-09-16 10:00:00,7.04,7.117,6.902,6.954,3850000.0
2005-09-16 10:15:00,7.067,7.101,6.885,7.024,5950000.0
2005-09-16 10:30:00,6.983,7.1,6.908,6.946,6100000.0
2005-09-16 10:45:00,7.011,7.086,6.888,6.92,7800000.0
2005-09-16 11:00:00,7.001,7.096,6.903,7.074,4700000.0
2005-09-16 11:15:00,6.958,7.111,6.898,6.989,6400000.0
2005-09-16 11:30:00,7.078,7.095,6.915,7.03,5200000.0
2005-09-16 11:45:00,7.034,7.101,6.904,6.991,5350000.0
2005-09-16 12:00:00,7.066,7.108,6.897,6.971,5000000.0
2005-09-16 12:15:00,6.995,7.118,6.905,7.024,6050000.0
2005-09-16 12:30:00,6.95,7.101,6.913,7.006,2550000.0
2005-09-16 12:45:00,6.991,7.135,6.921,7.062,5350000.0
2005-09-16 13:00:00,7.043,7.091,6.918,7.054,5800000.0
2005-09-16 13:15:00,7.0,7.109,6.895,7.038,6200000.0
2005-09-16 13:30:00,7.075,7.126,6.921,7.009,5350000.0
2005-09-16 13:45:00,6.96,7.12,6.911,7.03,5650000.0
2005-09-16 14:00:00,7.041,7.098,6.941,7.089,2650000.0
2005-09-16 14:15:00,6.988,7.157,6.914,7.016,6200000.0
2005-09-16 14:30:00,6.982,7.109,6.928,7.059,2950000.0
2005-09-16 14:45:00,7.046,7.091,6.923,7.083,950000.0
2005-09-16 15:00:00,7.069,7.089,6.918,7.084,2150000.0
2005-09-16 15:15:00,6.957,7.11,6.95,7.07,6050000.0
2005-09-16 15:30:00,7.053,7.125,6.922,7.068,6400000.0
2005-09-16 15:45:00,7.083,7.099,6.894,6.981,6650000.0
2005-09-16 16:00:00,7.036,7.083,6.885,7.002,6900000.0
2005-09-16 16:15:00,7.06,7.085,6.897,6.904,1250000.0
2005-09-16 16:30:00,7.034,7.101,6.943,6.947,2800000.0
2005-09-16 16:45:00,6.95,7.172,6.93,7.047,6350000.0
2005-09-16 17:00:00,7.141,7.208,7.007,7.103,6300000.0
2005-09-16 17:15:00,7.009,7.226,6.972,7.198,6300000.0
2005-09-16 17:30:00,7.074,7.256,7.049,7.181,6750000.0
2005-09-16 17:45:00,7.092,7.256,7.066,7.204,6350000.0
2005-09-16 18:00:00,7.116,7.25,7.036,7.177,6800000.0
2005-09-16 18:15:00,7.082,7.258,7.049,7.217,9950000.0
2005-09-16 18:30:00,7.171,7.257,7.031,7.113,10250000.0
2005-09-16 18:45:00,7.096,7.241,7.05,7.071,8950000.0
2005-09-16 19:00:00,7.125,7.245,7.032,7.225,9400000.0
2005-09-16 19:15:00,7.173,7.298,7.077,7.185,7700000.0
2005-09-16 19:30:00,7.178,7.225,7.038,7.117,4450000.0
2005-09-16 19:45:00,7.205,7.205,7.121,7.154,200000.0
2005-09-16 20:00:00,7.132,7.307,7.089,7.202,1450000.0
2005-09-16 20:15:00,7.099,7.24,7.086,7.24,1550000.0
2005-09-16 20:30:00,7.195,7.259,7.05,7.224,2550000.0
2005-09-16 20:45:00,7.201,7.231,7.116,7.171,1200000.0
2005-09-16 21:00:00,7.171,7.246,7.074,7.193,2400000.0
2005-09-16 21:15:00,7.094,7.224,7.056,7.115,1650000.0
2005-09-16 21:30:00,7.104,7.23,7.085,7.087,1300000.0
2005-09-16 21:45:00,7.186,7.237,7.093,7.184,1850000.0
2005-09-16 22:00:00,7.141,7.239,7.068,7.189,2900000.0
2005-09-16 22:15:00,7.199,7.222,7.083,7.123,1100000.0
2005-09-16 22:30:00,7.108,7.274,7.096,7.135,950000.0
2005-09-18 23:30:00,7.196,7.196,7.112,7.145,200000.0
2005-09-19 00:00:00,7.23,7.44,7.111,7.173,500000.0
2005-09-19 00:15:00,7.171,7.203,7.09,7.187,600000.0
2005-09-19 00:45:00,7.182,7.182,7.083,7.123,200000.0
2005-09-19 01:15:00,7.173,7.232,7.093,7.201,700000.0
2005-09-19 01:30:00,7.204,7.204,7.121,7.154,200000.0
2005-09-19 01:45:00,7.117,7.21,7.117,7.21,150000.0
2005-09-19 02:00:00,7.106,7.236,7.069,7.192,4150000.0
2005-09-19 02:15:00,7.146,7.27,7.077,7.143,3850000.0
2005-09-19 02:30:00,7.118,7.242,7.084,7.213,3450000.0
2005-09-19 02:45:00,7.157,7.256,7.063,7.18,5000000.0
2005-09-19 03:00:00,7.192,7.278,7.085,7.261,4550000.0
2005-09-19 03:15:00,7.233,7.325,7.101,7.25,4900000.0
2005-09-19 03:30:00,7.228,7.276,7.077,7.202,3350000.0
2005-09-19 03:45:00,7.198,7.285,7.096,7.196,2600000.0
2005-09-19 04:00:00,7.225,7.28,7.106,7.215,4050000.0
2005-09-19 04:15:00,7.185,7.27,7.082,7.217,5200000.0
2005-09-19 04:30:00,7.163,7.267,7.09,7.177,5000000.0
2005-09-19 04:45:00,7.224,7.296,7.092,7.198,5300000.0
2005-09-19 05:00:00,7.194,7.284,7.074,7.259,2450000.0
2005-09-19 05:15:00,7.113,7.264,7.089,7.154,4750000.0
2005-09-19 05:30:00,7.226,7.259,7.109,7.249,1450000.0
2005-09-19 05:45:00,7.227,7.25,7.119,7.227,550000.0
2005-09-19 06:00:00,7.205,7.264,7.1,7.173,3000000.0
2005-09-19 06:15:00,7.159,7.265,7.106,7.191,4450000.0
2005-09-19 06:30:00,7.188,7.261,7.019,7.211,5350000.0
2005-09-19 06:45:00,7.103,7.291,7.103,7.174,3650000.0
2005-09-19 07:00:00,7.188,7.29,7.077,7.197,5400000.0
2005-09-19 07:15:00,7.198,7.264,7.054,7.223,5700000.0
2005-09-19 07:30:00,7.214,7.264,7.089,7.197,3600000.0
2005-09-19 07:45:00,7.219,7.245,7.075,7.156,5150000.0
2005-09-19 08:00:00,7.187,7.28,7.057,7.151,5050000.0
2005-09-19 08:15:00,7.154,7.259,7.085,7.193,6100000.0
2005-09-19 08:30:00,7.239,7.252,7.076,7.188,3900000.0
2005-09-19 08:45:00,7.189,7.26,7.05,7.169,5750000.0
2005-09-19 09:00:00,7.191,7.259,7.056,7.127,6350000.0
2005-09-19 09:15:00,7.152,7.271,7.084,7.229,4350000.0
2005-09-19 09:30:00,7.132,7.253,7.083,7.149,5050000.0
2005-09-19 09:45:00,7.211,7.277,7.06,7.231,6100000.0
2005-09-19 10:00:00,7.211,7.292,7.072,7.256,3600000.0
2005-09-19 10:15:00,7.274,7.284,7.085,7.246,7450000.0
2005-09-19 10:30:00,7.19,7.336,7.122,7.27,7650000.0
2005-09-19 10:45:00,7.242,7.345,7.106,7.188,6500000.0
2005-09-19 11:00:00,7.235,7.325,7.16,7.293,6250000.0
2005-09-19 11:15:00,7.214,7.357,7.139,7.235,6400000.0
2005-09-19 11:30:00,7.325,7.394,7.158,7.263,5350000.0
2005-09-19 11:45:00,7.182,7.363,7.157,7.245,6350000.0
2005-09-19 12:00:00,7.308,7.349,7.149,7.217,5100000.0
2005-09-19 12:15:00,7.25,7.372,7.152,7.194,6050000.0
2005-09-19 12:30:00,7.199,7.342,7.16,7.211,5250000.0
2005-09-19 12:45:00,7.24,7.346,7.183,7.292,5900000.0
2005-09-19 13:00:00,7.288,7.345,7.148,7.297,6250000.0
2005-09-19 13:15:00,7.241,7.338,7.166,7.275,4650000.0
2005-09-19 13:30:00,7.319,7.371,7.17,7.258,5750000.0
2005-09-19 13:45:00,7.207,7.368,7.18,7.208,5350000.0
2005-09-19 14:00:00,7.219,7.359,7.175,7.233,2050000.0
2005-09-19 14:15:00,7.224,7.377,7.154,7.282,5300000.0
2005-09-19 14:30:00,7.253,7.399,7.195,7.335,6800000.0
2005-09-19 14:45:00,7.297,7.397,7.206,7.353,6550000.0
2005-09-19 15:00:00,7.265,7.408,7.212,7.323,6950000.0
2005-09-19 15:15:00,7.223,7.397,7.203,7.351,6350000.0
2005-09-19 15:30:00,7.314,7.395,7.193,7.348,6350000.0
2005-09-19 15:45:00,7.36,7.4,7.216,7.29,6650000.0
2005-09-19 16:00:00,7.333,7.4,7.189,7.298,6950000.0
2005-09-19 16:15:00,7.349,7.392,7.177,7.274,6350000.0
2005-09-19 16:30:00,7.28,7.393,7.207,7.244,6400000.0
2005-09-19 16:45:00,7.249,7.397,7.208,7.274,6550000.0
2005-09-19 17:00:00,7.339,7.387,7.182,7.345,6350000.0
2005-09-19 17:15:00,7.254,7.416,7.232,7.406,4750000.0
2005-09-19 17:30:00,7.269,7.439,7.232,7.364,6950000.0
2005-09-19 17:45:00,7.302,7.433,7.262,7.399,6350000.0
2005-09-19 18:00:00,7.289,7.492,7.285,7.417,6500000.0
2005-09-19 18:15:00,7.445,7.467,7.273,7.415,6350000.0
2005-09-19 18:30:00,7.362,7.41,7.238,7.299,6450000.0
2005-09-19 18:45:00,7.271,7.417,7.236,7.324,6250000.0
2005-09-19 19:00:00,7.296,7.409,7.229,7.352,6000000.0
2005-09-19 19:15:00,7.302,7.404,7.206,7.206,5500000.0
2005-09-19 19:30:00,7.323,7.338,7.186,7.197,4500000.0
2005-09-19 20:00:00,7.285,7.396,7.162,7.249,4750000.0
2005-09-19 20:15:00,7.308,7.348,7.168,7.191,3800000.0
2005-09-19 20:30:00,7.276,7.366,7.16,7.326,4550000.0
2005-09-19 20:45:00,7.301,7.337,7.144,7.234,4350000.0
2005-09-19 21:00:00,7.298,7.3,7.179,7.211,1450000.0
2005-09-19 21:15:00,7.277,7.326,7.177,7.272,2500000.0
2005-09-19 21:30:00,7.261,7.31,7.163,7.236,2000000.0
2005-09-19 21:45:00,7.19,7.321,7.164,7.213,2350000.0
2005-09-19 22:00:00,7.207,7.292,7.143,7.246,2150000.0
2005-09-19 22:15:00,7.166,7.323,7.144,7.257,3050000.0
2005-09-19 22:30:00,7.227,7.307,7.184,7.233,2300000.0
2005-09-19 22:45:00,7.274,7.29,7.174,7.202,1350000.0
2005-09-19 23:00:00,7.287,7.316,7.183,7.277,1750000.0
2005-09-19 23:15:00,7.265,7.313,7.162,7.243,1450000.0
2005-09-19 23:30:00,7.272,7.32,7.153,7.231,1500000.0
2005-09-19 23:45:00,7.27,7.302,7.148,7.211,950000.0
2005-09-20 00:00:00,7.28,7.4,7.175,7.269,1550000.0
2005-09-20 00:15:00,7.248,7.341,7.177,7.234,1350000.0
2005-09-20 00:30:00,7.255,7.304,7.164,7.203,800000.0
2005-09-20 00:45:00,7.274,7.296,7.17,7.19,1200000.0
2005-09-20 01:00:00,7.283,7.326,7.17,7.225,750000.0
2005-09-20 01:15:00,7.198,7.307,7.157,7.209,3100000.0
2005-09-20 01:30:00,7.309,7.328,7.209,7.227,300000.0
2005-09-20 01:45:00,7.278,7.278,7.133,7.182,750000.0
2005-09-20 02:00:00,7.145,7.359,7.145,7.276,4850000.0
2005-09-20 02:15:00,7.229,7.367,7.158,7.325,3750000.0
2005-09-20 02:30:00,7.212,7.347,7.151,7.298,4500000.0
2005-09-20 02:45:00,7.244,7.319,7.15,7.298,4450000.0
2005-09-20 03:00:00,7.278,7.343,7.175,7.254,2900000.0
2005-09-20 03:15:00,7.22,7.345,7.155,7.195,3500000.0
2005-09-20 03:30:00,7.295,7.337,7.192,7.235,2350000.0
2005-09-20 03:45:00,7.189,7.348,7.167,7.298,2500000.0
2005-09-20 04:00:00,7.24,7.342,7.182,7.289,3750000.0
2005-09-20 04:15:00,7.265,7.323,7.181,7.285,2150000.0
2005-09-20 04:30:00,7.24,7.348,7.174,7.278,2000000.0
2005-09-20 04:45:00,7.313,7.353,7.194,7.294,1650000.0
2005-09-20 05:00:00,7.32,7.346,7.195,7.323,2350000.0
2005-09-20 05:15:00,7.275,7.328,7.183,7.302,1200000.0
2005-09-20 05:30:00,7.213,7.323,7.17,7.229,1850000.0
2005-09-20 05:45:00,7.286,7.313,7.185,7.229,1350000.0
2005-09-20 06:00:00,7.305,7.33,7.188,7.278,1600000.0
2005-09-20 06:15:00,7.283,7.327,7.185,7.223,1700000.0
2005-09-20 06:30:00,7.203,7.361,7.197,7.274,2900000.0
2005-09-20 06:45:00,7.345,7.345,7.197,7.248,2000000.0
2005-09-20 07:00:00,7.31,7.374,7.185,7.294,5200000.0
2005-09-20 07:15:00,7.226,7.363,7.197,7.222,2150000.0
2005-09-20 07:30:00,7.344,7.363,7.205,7.313,2250000.0
2005-09-20 07:45:00,7.3,7.394,7.205,7.205,3000000.0
2005-09-20 08:00:00,7.249,7.355,7.194,7.237,2350000.0
2005-09-20 08:15:00,7.315,7.403,7.174,7.32,5800000.0
2005-09-20 08:30:00,7.33,7.354,7.212,7.317,1950000.0
2005-09-20 08:45:00,7.324,7.395,7.177,7.288,4850000.0
2005-09-20 09:00:00,7.313,7.369,7.184,7.257,5750000.0
2005-09-20 09:15:00,7.272,7.38,7.192,7.299,5250000.0
2005-09-20 09:30:00,7.299,7.407,7.198,7.378,3250000.0
2005-09-20 09:45:00,7.282,7.424,7.225,7.398,5250000.0
2005-09-20 10:00:00,7.374,7.422,7.247,7.274,5700000.0
2005-09-20 10:15:00,7.391,7.435,7.214,7.266,3700000.0
2005-09-20 10:30:00,7.29,7.418,7.162,7.305,7250000.0
2005-09-20 10:45:00,7.297,7.385,7.199,7.22,7100000.0
2005-09-20 11:00:00,7.265,7.409,7.206,7.353,6600000.0
2005-09-20 11:15:00,7.239,7.464,7.211,7.3,4050000.0
2005-09-20 11:30:00,7.387,7.409,7.206,7.31,3350000.0
2005-09-20 11:45:00,7.331,7.374,7.215,7.278,4400000.0
2005-09-20 12:00:00,7.301,7.402,7.206,7.317,3950000.0
2005-09-20 12:15:00,7.272,7.397,7.195,7.245,6050000.0
2005-09-20 12:30:00,7.247,7.394,7.203,7.216,6100000.0
2005-09-20 12:45:00,7.26,7.369,7.209,7.237,5450000.0
2005-09-20 13:00:00,7.319,7.397,7.183,7.313,6650000.0
2005-09-20 13:15:00,7.251,7.348,7.152,7.273,5800000.0
2005-09-20 13:30:00,7.322,7.345,7.163,7.253,3850000.0
2005-09-20 13:45:00,7.298,7.37,7.167,7.338,5150000.0
2005-09-20 14:00:00,7.288,7.347,7.171,7.342,2700000.0
2005-09-20 14:15:00,7.244,7.361,7.187,7.323,5300000.0
2005-09-20 14:30:00,7.297,7.402,7.189,7.299,6900000.0
2005-09-20 14:45:00,7.322,7.399,7.193,7.369,6550000.0
2005-09-20 15:00:00,7.284,7.45,7.222,7.327,6700000.0
2005-09-20 15:15:00,7.226,7.388,7.226,7.351,5800000.0
2005-09-20 15:30:00,7.327,7.379,7.168,7.315,6550000.0
2005-09-20 15:45:00,7.319,7.384,7.194,7.25,6650000.0
2005-09-20 16:00:00,7.318,7.378,7.163,7.221,6750000.0
2005-09-20 16:15:00,7.292,7.358,7.156,7.217,6550000.0
2005-09-20 16:30:00,7.236,7.376,7.187,7.187,6400000.0
2005-09-20 16:45:00,7.189,7.346,7.182,7.242,6650000.0
2005-09-20 17:00:00,7.355,7.383,7.176,7.33,6350000.0
2005-09-20 17:15:00,7.251,7.422,7.198,7.366,6400000.0
2005-09-20 17:30:00,7.224,7.413,7.22,7.332,6850000.0
2005-09-20 17:45:00,7.272,7.374,7.208,7.331,6450000.0
2005-09-20 18:00:00,7.253,7.375,7.186,7.325,5800000.0
2005-09-20 18:15:00,7.33,7.374,7.169,7.303,6550000.0
2005-09-20 18:30:00,7.272,7.332,7.141,7.218,6900000.0
2005-09-20 18:45:00,7.204,7.35,7.145,7.251,6450000.0
2005-09-20 19:00:00,7.232,7.358,7.152,7.321,8950000.0
2005-09-20 19:15:00,7.233,7.364,7.142,7.294,7950000.0
2005-09-20 19:30:00,7.318,7.354,7.165,7.239,4150000.0
2005-09-20 19:45:00,7.229,7.328,7.222,7.259,350000.0
2005-09-20 20:00:00,7.236,7.383,7.169,7.28,5950000.0
2005-09-20 20:15:00,7.271,7.349,7.157,7.249,4550000.0
2005-09-20 20:30:00,7.206,7.347,7.163,7.252,4450000.0
2005-09-20 20:45:00,7.219,7.348,7.153,7.184,4200000.0
2005-09-20 21:00:00,7.254,7.333,7.132,7.148,4750000.0
2005-09-20 21:15:00,7.201,7.346,7.124,7.265,4450000.0
2005-09-20 21:30:00,7.296,7.352,7.127,7.221,8350000.0
2005-09-20 21:45:00,7.171,7.362,7.138,7.273,4000000.0
2005-09-20 22:00:00,7.303,7.339,7.145,7.159,5650000.0
2005-09-20 22:15:00,7.264,7.329,7.162,7.216,2500000.0
2005-09-20 22:30:00,7.27,7.292,7.111,7.204,2650000.0
2005-09-20 22:45:00,7.147,7.308,7.105,7.185,2200000.0
2005-09-20 23:00:00,7.263,7.33,7.195,7.243,1100000.0
2005-09-20 23:15:00,7.269,7.278,7.174,7.231,400000.0
2005-09-20 23:30:00,7.255,7.27,7.178,7.264,1050000.0
2005-09-20 23:45:00,7.261,7.261,7.156,7.2,400000.0
2005-09-21 00:00:00,7.31,7.42,7.143,7.241,2150000.0
2005-09-21 00:15:00,7.243,7.321,7.144,7.287,1050000.0
2005-09-21 00:30:00,7.202,7.28,7.144,7.197,1100000.0
2005-09-21 00:45:00,7.305,7.305,7.145,7.184,850000.0
2005-09-21 01:00:00,7.164,7.322,7.138,7.215,1100000.0
2005-09-21 01:15:00,7.182,7.319,7.171,7.311,1700000.0
2005-09-21 01:30:00,7.287,7.339,7.172,7.339,1100000.0
2005-09-21 01:45:00,7.289,7.323,7.173,7.233,2750000.0
2005-09-21 02:00:00,7.236,7.35,7.172,7.261,5300000.0
2005-09-21 02:15:00,7.326,7.354,7.148,7.168,6350000.0
2005-09-21 02:30:00,7.173,7.293,7.14,7.153,2550000.0
2005-09-21 02:45:00,7.255,7.33,7.117,7.253,3700000.0
2005-09-21 03:00:00,7.283,7.314,7.129,7.144,5250000.0
2005-09-21 03:15:00,7.202,7.316,7.119,7.162,3750000.0
2005-09-21 03:30:00,7.264,7.289,7.103,7.236,4650000.0
2005-09-21 03:45:00,7.246,7.3,7.125,7.159,4200000.0
2005-09-21 04:00:00,7.256,7.287,7.121,7.235,2300000.0
2005-09-21 04:15:00,7.138,7.322,7.138,7.211,2450000.0
2005-09-21 04:30:00,7.237,7.304,7.124,7.234,1950000.0
2005-09-21 04:45:00,7.281,7.286,7.14,7.188,1200000.0
2005-09-21 05:00:00,7.233,7.316,7.148,7.3,1600000.0
2005-09-21 05:15:00,7.267,7.295,7.119,7.196,3850000.0
2005-09-21 05:30:00,7.293,7.311,7.119,7.296,2800000.0
2005-09-21 05:45:00,7.229,7.284,7.136,7.2,3550000.0
2005-09-21 06:00:00,7.221,7.281,7.13,7.177,3350000.0
2005-09-21 06:15:00,7.251,7.322,7.156,7.213,5100000.0
2005-09-21 06:30:00,7.224,7.319,7.133,7.257,6700000.0
2005-09-21 06:45:00,7.206,7.344,7.157,7.236,4900000.0
2005-09-21 07:00:00,7.296,7.343,7.145,7.27,5350000.0
2005-09-21 07:15:00,7.183,7.331,7.141,7.256,6450000.0
2005-09-21 07:30:00,7.251,7.371,7.118,7.237,5850000.0
2005-09-21 07:45:00,7.225,7.345,7.173,7.186,3850000.0
2005-09-21 08:00:00,7.288,7.358,7.152,7.268,5550000.0
2005-09-21 08:15:00,7.197,7.323,7.155,7.266,2900000.0
2005-09-21 08:30:00,7.264,7.356,7.168,7.198,5800000.0
2005-09-21 08:45:00,7.294,7.363,7.152,7.296,5450000.0
2005-09-21 09:00:00,7.282,7.35,7.146,7.238,5650000.0
2005-09-21 09:15:00,7.253,7.377,7.184,7.341,6050000.0
2005-09-21 09:30:00,7.3,7.362,7.199,7.243,5200000.0
2005-09-21 09:45:00,7.322,7.364,7.186,7.341,4900000.0
2005-09-21 10:00:00,7.313,7.349,7.18,7.313,6100000.0
2005-09-21 10:15:00,7.348,7.387,7.167,7.329,5350000.0
2005-09-21 10:30:00,7.311,7.37,7.176,7.244,2850000.0
2005-09-21 10:45:00,7.304,7.384,7.15,7.181,6250000.0
2005-09-21 11:00:00,7.246,7.355,7.149,7.308,5350000.0
2005-09-21 11:15:00,7.231,7.347,7.179,7.299,3600000.0
2005-09-21 11:30:00,7.277,7.343,7.169,7.292,4850000.0
2005-09-21 11:45:00,7.197,7.35,7.15,7.238,5250000.0
2005-09-21 12:00:00,7.318,7.384,7.152,7.189,4100000.0
2005-09-21 12:15:00,7.287,7.359,7.164,7.218,3800000.0
2005-09-21 12:30:00,7.236,7.387,7.151,7.2,4500000.0
2005-09-21 12:45:00,7.239,7.342,7.13,7.274,5950000.0
2005-09-21 13:00:00,7.263,7.321,7.116,7.206,3550000.0
2005-09-21 13:15:00,7.216,7.325,7.138,7.262,4100000.0
2005-09-21 13:30:00,7.289,7.3,7.135,7.223,5800000.0
2005-09-21 13:45:00,7.196,7.341,7.151,7.304,5700000.0
2005-09-21 14:00:00,7.267,7.33,7.172,7.197,3550000.0
2005-09-21 14:15:00,7.174,7.345,7.135,7.296,6200000.0
2005-09-21 14:30:00,7.276,7.378,7.175,7.313,6850000.0
2005-09-21 14:45:00,7.309,7.402,7.176,7.321,6550000.0
2005-09-21 15:00:00,7.199,7.353,7.162,7.32,6800000.0
2005-09-21 15:15:00,7.175,7.336,7.145,7.29,6150000.0
2005-09-21 15:30:00,7.276,7.361,7.168,7.319,6350000.0
2005-09-21 15:45:00,7.317,7.359,7.179,7.24,6200000.0
2005-09-21 16:00:00,7.322,7.4,7.191,7.261,6850000.0
2005-09-21 16:15:00,7.323,7.385,7.162,7.331,6600000.0
2005-09-21 16:30:00,7.208,7.387,7.132,7.198,6500000.0
2005-09-21 16:45:00,7.22,7.362,7.201,7.261,6500000.0
2005-09-21 17:00:00,7.364,7.402,7.227,7.336,6300000.0
2005-09-21 17:15:00,7.239,7.395,7.21,7.331,6250000.0
2005-09-21 17:30:00,7.211,7.436,7.211,7.293,6300000.0
2005-09-21 17:45:00,7.227,7.444,7.213,7.361,6200000.0
2005-09-21 18:00:00,7.246,7.41,7.207,7.34,6300000.0
2005-09-21 18:15:00,7.299,7.411,7.205,7.357,6500000.0
2005-09-21 18:30:00,7.343,7.4,7.219,7.345,7950000.0
2005-09-21 18:45:00,7.265,7.425,7.184,7.309,8350000.0
2005-09-21 19:00:00,7.283,7.417,7.181,7.286,8500000.0
2005-09-21 19:15:00,7.281,7.41,7.2,7.31,7000000.0
2005-09-21 19:30:00,7.353,7.389,7.216,7.331,4450000.0
2005-09-21 19:45:00,7.25,7.322,7.218,7.218,600000.0
2005-09-21 20:00:00,7.257,7.399,7.173,7.354,5500000.0
2005-09-21 20:15:00,7.321,7.413,7.18,7.251,4750000.0
2005-09-21 20:30:00,7.312,7.414,7.195,7.366,4750000.0
2005-09-21 20:45:00,7.342,7.427,7.207,7.322,5100000.0
2005-09-21 21:00:00,7.291,7.41,7.25,7.354,3400000.0
2005-09-21 21:15:00,7.265,7.4,7.226,7.257,4100000.0
2005-09-21 21:30:00,7.268,7.439,7.25,7.33,2500000.0
2005-09-21 21:45:00,7.386,7.43,7.268,7.39,3500000.0
2005-09-21 22:00:00,7.37,7.423,7.262,7.341,4250000.0
2005-09-21 22:15:00,7.328,7.456,7.284,7.319,3400000.0
2005-09-21 22:30:00,7.333,7.44,7.264,7.309,3450000.0
2005-09-21 22:45:00,7.379,7.456,7.272,7.363,2100000.0
2005-09-21 23:00:00,7.419,7.425,7.251,7.349,1600000.0
2005-09-21 23:15:00,7.331,7.435,7.311,7.393,2200000.0
2005-09-21 23:30:00,7.384,7.428,7.284,7.394,1500000.0
2005-09-21 23:45:00,7.383,7.463,7.259,7.355,2550000.0
2005-09-22 00:00:00,7.4,7.45,7.28,7.334,1850000.0
2005-09-22 00:15:00,7.441,7.441,7.296,7.438,700000.0
2005-09-22 00:30:00,7.417,7.47,7.267,7.367,1600000.0
2005-09-22 00:45:00,7.307,7.427,7.279,7.328,2700000.0
2005-09-22 01:00:00,7.399,7.411,7.278,7.329,2100000.0
2005-09-22 01:15:00,7.385,7.444,7.295,7.343,850000.0
2005-09-22 01:30:00,7.288,7.447,7.288,7.325,550000.0
2005-09-22 01:45:00,7.4,7.4,7.266,7.27,600000.0
2005-09-22 02:00:00,7.434,7.464,7.266,7.361,5850000.0
2005-09-22 02:15:00,7.34,7.484,7.278,7.333,6700000.0
2005-09-22 02:30:00,7.304,7.484,7.304,7.415,6200000.0
2005-09-22 02:45:00,7.406,7.456,7.298,7.405,5250000.0
2005-09-22 03:00:00,7.447,7.511,7.307,7.438,6200000.0
2005-09-22 03:15:00,7.443,7.479,7.297,7.394,5500000.0
2005-09-22 03:30:00,7.418,7.452,7.286,7.427,4300000.0
2005-09-22 03:45:00,7.383,7.464,7.273,7.421,4150000.0
2005-09-22 04:00:00,7.347,7.445,7.248,7.409,6100000.0
2005-09-22 04:15:00,7.382,7.467,7.274,7.342,3650000.0
2005-09-22 04:30:00,7.41,7.464,7.281,7.337,4700000.0
2005-09-22 04:45:00,7.396,7.458,7.252,7.356,2500000.0
2005-09-22 05:00:00,7.406,7.441,7.287,7.338,3400000.0
2005-09-22 05:15:00,7.395,7.458,7.286,7.392,2350000.0
2005-09-22 05:30:00,7.404,7.474,7.278,7.307,4850000.0
2005-09-22 05:45:00,7.355,7.466,7.282,7.365,6050000.0
2005-09-22 06:00:00,7.393,7.486,7.259,7.396,6400000.0
2005-09-22 06:15:00,7.407,7.468,7.278,7.443,7750000.0
2005-09-22 06:30:00,7.318,7.465,7.281,7.353,6450000.0
2005-09-22 06:45:00,7.328,7.477,7.268,7.32,5850000.0
2005-09-22 07:00:00,7.356,7.451,7.287,7.314,7350000.0
2005-09-22 07:15:00,7.373,7.443,7.264,7.328,6900000.0
2005-09-22 07:30:00,7.312,7.451,7.268,7.358,3500000.0
2005-09-22 07:45:00,7.335,7.445,7.268,7.306,4700000.0
2005-09-22 08:00:00,7.435,7.453,7.288,7.387,5500000.0
2005-09-22 08:15:00,7.327,7.47,7.295,7.392,5600000.0
2005-09-22 08:30:00,7.406,7.432,7.281,7.399,4400000.0
2005-09-22 08:45:00,7.396,7.474,7.262,7.371,4550000.0
2005-09-22 09:00:00,7.356,7.441,7.246,7.327,6100000.0
2005-09-22 09:15:00,7.34,7.447,7.272,7.37,5650000.0
2005-09-22 09:30:00,7.384,7.442,7.261,7.355,4050000.0
2005-09-22 09:45:00,7.35,7.461,7.284,7.42,6350000.0
2005-09-22 10:00:00,7.429,7.502,7.275,7.428,6350000.0
2005-09-22 10:15:00,7.471,7.512,7.291,7.431,7450000.0
2005-09-22 10:30:00,7.397,7.486,7.288,7.413,6350000.0
2005-09-22 10:45:00,7.432,7.538,7.276,7.3,5250000.0
2005-09-22 11:00:00,7.354,7.456,7.301,7.423,6100000.0
2005-09-22 11:15:00,7.355,7.456,7.27,7.349,6000000.0
2005-09-22 11:30:00,7.446,7.481,7.254,7.396,6150000.0
2005-09-22 11:45:00,7.317,7.461,7.265,7.434,5900000.0
2005-09-22 12:00:00,7.384,7.441,7.247,7.309,5800000.0
2005-09-22 12:15:00,7.325,7.452,7.242,7.288,5950000.0
2005-09-22 12:30:00,7.306,7.462,7.276,7.327,5250000.0
2005-09-22 12:45:00,7.354,7.454,7.259,7.394,5500000.0
2005-09-22 13:00:00,7.4,7.46,7.255,7.4,6100000.0
2005-09-22 13:15:00,7.333,7.464,7.255,7.388,5200000.0
2005-09-22 13:30:00,7.429,7.485,7.273,7.429,3700000.0
2005-09-22 13:45:00,7.337,7.452,7.294,7.389,3400000.0
2005-09-22 14:00:00,7.401,7.459,7.263,7.327,3850000.0
2005-09-22 14:15:00,7.291,7.455,7.232,7.364,6200000.0
2005-09-22 14:30:00,7.307,7.406,7.167,7.285,6950000.0
2005-09-22 14:45:00,7.294,7.404,7.191,7.362,6550000.0
2005-09-22 15:00:00,7.248,7.44,7.207,7.312,6750000.0
2005-09-22 15:15:00,7.233,7.384,7.209,7.296,6150000.0
2005-09-22 15:30:00,7.304,7.37,7.18,7.341,6250000.0
2005-09-22 15:45:00,7.337,7.367,7.187,7.263,6650000.0
2005-09-22 16:00:00,7.288,7.382,7.17,7.243,6850000.0
2005-09-22 16:15:00,7.332,7.395,7.174,7.319,6800000.0
2005-09-22 16:30:00,7.209,7.35,7.171,7.197,6300000.0
2005-09-22 16:45:00,7.217,7.39,7.175,7.278,6550000.0
2005-09-22 17:00:00,7.38,7.394,7.207,7.315,6400000.0
2005-09-22 17:15:00,7.239,7.395,7.2,7.337,6550000.0
2005-09-22 17:30:00,7.194,7.388,7.182,7.328,6900000.0
2005-09-22 17:45:00,7.238,7.405,7.192,7.334,6250000.0
2005-09-22 18:00:00,7.25,7.367,7.169,7.337,6500000.0
2005-09-22 18:15:00,7.33,7.406,7.208,7.356,6500000.0
2005-09-22 18:30:00,7.326,7.368,7.2,7.277,6700000.0
2005-09-22 18:45:00,7.239,7.392,7.216,7.308,5700000.0
2005-09-22 19:00:00,7.287,7.427,7.195,7.321,6200000.0
2005-09-22 19:15:00,7.269,7.374,7.198,7.236,6650000.0
2005-09-22 19:30:00,7.352,7.387,7.209,7.304,3150000.0
2005-09-22 19:45:00,7.184,7.294,7.184,7.282,300000.0
2005-09-22 20:00:00,7.324,7.367,7.191,7.294,5700000.0
2005-09-22 20:15:00,7.229,7.342,7.191,7.257,3750000.0
2005-09-22 20:30:00,7.243,7.347,7.196,7.235,2100000.0
2005-09-22 20:45:00,7.309,7.328,7.195,7.246,1900000.0
2005-09-22 21:00:00,7.305,7.347,7.176,7.249,2500000.0
2005-09-22 21:15:00,7.248,7.36,7.208,7.263,2150000.0
2005-09-22 21:30:00,7.249,7.346,7.179,7.228,2350000.0
2005-09-22 21:45:00,7.281,7.371,7.18,7.237,3600000.0
2005-09-22 22:00:00,7.22,7.34,7.183,7.317,1900000.0
2005-09-22 22:15:00,7.297,7.362,7.169,7.324,3900000.0
2005-09-22 22:30:00,7.287,7.397,7.178,7.253,3300000.0
2005-09-22 22:45:00,7.347,7.347,7.214,7.244,1000000.0
2005-09-22 23:00:00,7.278,7.318,7.213,7.249,700000.0
2005-09-22 23:15:00,7.286,7.374,7.21,7.269,1000000.0
2005-09-22 23:30:00,7.363,7.363,7.204,7.297,1250000.0
2005-09-22 23:45:00,7.221,7.387,7.215,7.273,1400000.0
2005-09-23 00:00:00,7.34,7.373,7.2,7.343,1000000.0
2005-09-23 00:15:00,7.333,7.388,7.184,7.302,1250000.0
2005-09-23 00:30:00,7.263,7.348,7.201,7.303,1150000.0
2005-09-23 00:45:00,7.293,7.352,7.194,7.226,600000.0
2005-09-23 01:00:00,7.314,7.355,7.21,7.301,1950000.0
2005-09-23 01:15:00,7.317,7.373,7.23,7.332,1400000.0
2005-09-23 01:30:00,7.323,7.323,7.174,7.244,1150000.0
2005-09-23 01:45:00,7.315,7.372,7.26,7.335,400000.0
2005-09-23 02:00:00,7.247,7.373,7.19,7.373,5350000.0
2005-09-23 02:15:00,7.252,7.364,7.197,7.216,3200000.0
2005-09-23 02:30:00,7.215,7.371,7.193,7.254,4500000.0
2005-09-23 02:45:00,7.316,7.362,7.204,7.308,2250000.0
2005-09-23 03:00:00,7.319,7.36,7.19,7.241,4150000.0
2005-09-23 03:15:00,7.31,7.351,7.196,7.29,3800000.0
2005-09-23 03:30:00,7.322,7.384,7.224,7.267,3750000.0
2005-09-23 03:45:00,7.271,7.359,7.214,7.323,2000000.0
2005-09-23 04:00:00,7.317,7.384,7.227,7.289,2800000.0
2005-09-23 04:15:00,7.32,7.375,7.178,7.321,3550000.0
2005-09-23 04:30:00,7.246,7.363,7.214,7.315,1950000.0
2005-09-23 04:45:00,7.361,7.394,7.192,7.242,3300000.0
2005-09-23 05:00:00,7.337,7.38,7.225,7.368,2150000.0
2005-09-23 05:15:00,7.328,7.357,7.18,7.233,2650000.0
2005-09-23 05:30:00,7.305,7.34,7.204,7.301,1650000.0
2005-09-23 05:45:00,7.306,7.372,7.178,7.262,4200000.0
2005-09-23 06:00:00,7.306,7.379,7.216,7.332,3550000.0
2005-09-23 06:15:00,7.322,7.363,7.218,7.272,2800000.0
2005-09-23 06:30:00,7.304,7.362,7.223,7.321,2350000.0
2005-09-23 06:45:00,7.357,7.399,7.237,7.272,2000000.0
2005-09-23 07:00:00,7.242,7.364,7.238,7.353,850000.0
2005-09-23 07:15:00,7.334,7.343,7.251,7.268,750000.0
2005-09-23 07:30:00,7.302,7.323,7.206,7.323,600000.0
2005-09-23 07:45:00,7.317,7.344,7.194,7.258,2400000.0
2005-09-23 08:00:00,7.261,7.348,7.212,7.269,1900000.0
2005-09-23 08:15:00,7.236,7.38,7.173,7.297,2300000.0
2005-09-23 08:30:00,7.323,7.357,7.202,7.297,4350000.0
2005-09-23 08:45:00,7.296,7.362,7.153,7.255,5750000.0
2005-09-23 09:00:00,7.278,7.343,7.167,7.329,5700000.0
2005-09-23 09:15:00,7.232,7.352,7.175,7.233,4650000.0
2005-09-23 09:30:00,7.23,7.348,7.141,7.243,6000000.0
2005-09-23 09:45:00,7.292,7.355,7.167,7.303,4900000.0
2005-09-23 10:00:00,7.218,7.357,7.164,7.249,4550000.0
2005-09-23 10:15:00,7.332,7.381,7.167,7.303,7050000.0
2005-09-23 10:30:00,7.243,7.383,7.155,7.289,6400000.0
2005-09-23 10:45:00,7.303,7.364,7.159,7.2,6100000.0
2005-09-23 11:00:00,7.24,7.34,7.154,7.319,6250000.0
2005-09-23 11:15:00,7.25,7.344,7.176,7.244,4150000.0
2005-09-23 11:30:00,7.308,7.341,7.164,7.287,5300000.0
2005-09-23 11:45:00,7.207,7.377,7.179,7.267,6350000.0
2005-09-23 12:00:00,7.28,7.343,7.157,7.221,5250000.0
2005-09-23 12:15:00,7.242,7.345,7.137,7.162,6950000.0
2005-09-23 12:30:00,7.194,7.336,7.154,7.186,5050000.0
2005-09-23 12:45:00,7.229,7.377,7.133,7.256,4050000.0
2005-09-23 13:00:00,7.153,7.302,7.107,7.265,5250000.0
2005-09-23 13:15:00,7.211,7.33,7.128,7.263,4350000.0
2005-09-23 13:30:00,7.28,7.331,7.104,7.222,3350000.0
2005-09-23 13:45:00,7.167,7.329,7.144,7.179,3400000.0
2005-09-23 14:00:00,7.297,7.304,7.128,7.282,2900000.0
2005-09-23 14:15:00,7.142,7.32,7.134,7.264,4800000.0
2005-09-23 14:30:00,7.22,7.327,7.146,7.271,6950000.0
2005-09-23 14:45:00,7.243,7.333,7.126,7.246,6550000.0
2005-09-23 15:00:00,7.13,7.306,7.072,7.196,6700000.0
2005-09-23 15:15:00,7.127,7.276,7.108,7.14,5600000.0
2005-09-23 15:30:00,7.215,7.303,7.104,7.245,6500000.0
2005-09-23 15:45:00,7.248,7.28,7.108,7.173,6650000.0
2005-09-23 16:00:00,7.208,7.312,7.085,7.192,6150000.0
2005-09-23 16:15:00,7.264,7.322,7.134,7.286,6650000.0
2005-09-23 16:30:00,7.163,7.306,7.123,7.146,6400000.0
2005-09-23 16:45:00,7.161,7.335,7.131,7.155,6750000.0
2005-09-23 17:00:00,7.239,7.283,7.089,7.221,6550000.0
2005-09-23 17:15:00,7.137,7.295,7.105,7.153,5600000.0
2005-09-23 17:30:00,7.144,7.296,7.102,7.234,6750000.0
2005-09-23 17:45:00,7.151,7.333,7.093,7.239,6500000.0
2005-09-23 18:00:00,7.123,7.266,7.092,7.22,6300000.0
2005-09-23 18:15:00,7.124,7.27,7.074,7.231,6500000.0
2005-09-23 18:30:00,7.209,7.277,7.091,7.199,6900000.0
2005-09-23 18:45:00,7.157,7.303,7.107,7.227,6050000.0
2005-09-23 19:00:00,7.205,7.314,7.1,7.244,8200000.0
2005-09-23 19:15:00,7.189,7.31,7.119,7.181,8400000.0
2005-09-23 19:30:00,7.272,7.284,7.123,7.204,3450000.0
2005-09-23 19:45:00,7.248,7.29,7.13,7.263,2050000.0
2005-09-23 20:00:00,7.15,7.312,7.136,7.202,3100000.0
2005-09-23 20:15:00,7.17,7.284,7.151,7.231,1600000.0
2005-09-23 20:30:00,7.253,7.276,7.144,7.268,600000.0
2005-09-23 20:45:00,7.257,7.261,7.15,7.242,700000.0
2005-09-23 21:00:00,7.264,7.279,7.104,7.196,1800000.0
2005-09-23 21:15:00,7.238,7.295,7.163,7.176,550000.0
2005-09-23 21:30:00,7.238,7.238,7.127,7.127,550000.0
2005-09-23 21:45:00,7.177,7.286,7.145,7.19,1150000.0
2005-09-23 22:00:00,7.256,7.256,7.146,7.235,450000.0
2005-09-23 22:15:00,7.267,7.289,7.173,7.255,1800000.0
2005-09-23 22:30:00,7.202,7.331,7.154,7.277,1000000.0
2005-09-25 23:15:00,7.247,7.247,7.163,7.195,200000.0
2005-09-25 23:30:00,7.221,7.278,7.137,7.191,400000.0
2005-09-25 23:45:00,7.23,7.246,7.135,7.174,600000.0
2005-09-26 00:00:00,7.25,7.34,7.164,7.192,600000.0
2005-09-26 00:15:00,7.152,7.245,7.133,7.245,500000.0
2005-09-26 00:30:00,7.179,7.247,7.156,7.156,200000.0
2005-09-26 00:45:00,7.236,7.236,7.135,7.175,200000.0
2005-09-26 01:00:00,7.247,7.265,7.134,7.236,1400000.0
2005-09-26 01:15:00,7.236,7.236,7.124,7.164,400000.0
2005-09-26 01:30:00,7.238,7.238,7.153,7.185,200000.0
2005-09-26 01:45:00,7.224,7.236,7.124,7.192,400000.0
2005-09-26 02:00:00,7.218,7.281,7.094,7.183,6300000.0
2005-09-26 02:15:00,7.159,7.291,7.081,7.118,5350000.0
2005-09-26 02:30:00,7.131,7.265,7.072,7.22,6100000.0
2005-09-26 02:45:00,7.156,7.269,7.07,7.207,6000000.0
2005-09-26 03:00:00,7.224,7.244,7.049,7.071,5000000.0
2005-09-26 03:15:00,7.208,7.261,7.053,7.13,4950000.0
2005-09-26 03:30:00,7.147,7.27,7.031,7.119,5650000.0
2005-09-26 03:45:00,7.217,7.27,7.07,7.136,3700000.0
2005-09-26 04:00:00,7.187,7.232,7.086,7.129,1150000.0
2005-09-26 04:15:00,7.135,7.175,7.043,7.091,550000.0
2005-09-26 04:30:00,7.178,7.229,7.091,7.182,1750000.0
2005-09-26 04:45:00,7.181,7.233,7.081,7.103,1650000.0
2005-09-26 05:00:00,7.091,7.228,7.075,7.134,2250000.0
2005-09-26 05:15:00,7.225,7.243,7.09,7.227,2400000.0
2005-09-26 05:30:00,7.095,7.242,7.062,7.136,3700000.0
2005-09-26 05:45:00,7.127,7.224,7.073,7.174,2600000.0
2005-09-26 06:00:00,7.163,7.226,7.063,7.226,1800000.0
2005-09-26 06:15:00,7.18,7.21,7.068,7.21,3000000.0
2005-09-26 06:30:00,7.136,7.272,7.061,7.148,4900000.0
2005-09-26 06:45:00,7.223,7.236,7.07,7.184,3250000.0
2005-09-26 07:00:00,7.097,7.243,7.061,7.162,3950000.0
2005-09-26 07:15:00,7.204,7.249,7.056,7.098,4950000.0
2005-09-26 07:30:00,7.168,7.248,7.045,7.132,4300000.0
2005-09-26 07:45:00,7.186,7.227,7.052,7.083,4600000.0
2005-09-26 08:00:00,7.19,7.264,7.054,7.163,6600000.0
2005-09-26 08:15:00,7.183,7.239,7.049,7.176,6400000.0
2005-09-26 08:30:00,7.15,7.203,7.054,7.169,5150000.0
2005-09-26 08:45:00,7.165,7.239,7.031,7.178,5700000.0
2005-09-26 09:00:00,7.137,7.269,7.028,7.202,4900000.0
2005-09-26 09:15:00,7.13,7.214,7.039,7.191,4950000.0
2005-09-26 09:30:00,7.101,7.254,7.041,7.138,5300000.0
2005-09-26 09:45:00,7.137,7.227,7.055,7.189,3500000.0
2005-09-26 10:00:00,7.181,7.232,7.037,7.204,5700000.0
2005-09-26 10:15:00,7.188,7.261,7.048,7.161,6350000.0
2005-09-26 10:30:00,7.108,7.239,7.024,7.18,6800000.0
2005-09-26 10:45:00,7.194,7.239,7.061,7.137,4850000.0
2005-09-26 11:00:00,7.097,7.247,7.043,7.196,4450000.0
2005-09-26 11:15:00,7.089,7.237,7.053,7.167,5500000.0
2005-09-26 11:30:00,7.083,7.229,7.074,7.169,3500000.0
2005-09-26 11:45:00,7.171,7.216,7.057,7.213,1250000.0
2005-09-26 12:00:00,7.178,7.269,7.041,7.192,5050000.0
2005-09-26 12:15:00,7.156,7.271,7.069,7.111,4300000.0
2005-09-26 12:30:00,7.102,7.262,7.081,7.144,4100000.0
2005-09-26 12:45:00,7.171,7.244,7.05,7.199,5350000.0
2005-09-26 13:00:00,7.2,7.248,7.054,7.209,4350000.0
2005-09-26 13:15:00,7.151,7.228,7.06,7.126,4100000.0
2005-09-26 13:30:00,7.083,7.254,7.074,7.145,3450000.0
2005-09-26 13:45:00,7.095,7.24,7.058,7.224,4050000.0
2005-09-26 14:00:00,7.181,7.262,7.075,7.099,2700000.0
2005-09-26 14:15:00,7.084,7.249,7.075,7.206,4850000.0
2005-09-26 14:30:00,7.164,7.271,7.046,7.176,6750000.0
2005-09-26 14:45:00,7.156,7.257,7.039,7.182,6550000.0
2005-09-26 15:00:00,7.069,7.253,7.041,7.143,6650000.0
2005-09-26 15:15:00,7.063,7.229,7.061,7.109,5600000.0
2005-09-26 15:30:00,7.166,7.24,7.055,7.211,6400000.0
2005-09-26 15:45:00,7.223,7.296,7.072,7.173,6650000.0
2005-09-26 16:00:00,7.238,7.345,7.096,7.179,6900000.0
2005-09-26 16:15:00,7.193,7.317,7.097,7.261,6300000.0
2005-09-26 16:30:00,7.167,7.3,7.11,7.165,6100000.0
2005-09-26 16:45:00,7.154,7.316,7.151,7.209,6100000.0
2005-09-26 17:00:00,7.293,7.33,7.116,7.228,6300000.0
2005-09-26 17:15:00,7.151,7.305,7.11,7.291,6100000.0
2005-09-26 17:30:00,7.151,7.33,7.124,7.246,6800000.0
2005-09-26 17:45:00,7.188,7.375,7.148,7.33,6350000.0
2005-09-26 18:00:00,7.228,7.371,7.18,7.326,6400000.0
2005-09-26 18:15:00,7.295,7.374,7.195,7.339,6000000.0
2005-09-26 18:30:00,7.314,7.372,7.185,7.253,6800000.0
2005-09-26 18:45:00,7.21,7.366,7.175,7.277,6100000.0
2005-09-26 19:00:00,7.254,7.399,7.173,7.291,6050000.0
2005-09-26 19:15:00,7.228,7.326,7.16,7.238,5650000.0
2005-09-26 19:30:00,7.308,7.31,7.173,7.235,1350000.0
2005-09-26 19:45:00,7.195,7.318,7.188,7.227,600000.0
2005-09-26 20:00:00,7.194,7.307,7.17,7.237,1150000.0
2005-09-26 20:15:00,7.246,7.31,7.246,7.275,250000.0
2005-09-26 20:30:00,7.287,7.347,7.198,7.25,2000000.0
2005-09-26 20:45:00,7.292,7.321,7.181,7.215,1600000.0
2005-09-26 21:00:00,7.314,7.347,7.186,7.225,1150000.0
2005-09-26 21:15:00,7.173,7.305,7.147,7.244,800000.0
2005-09-26 21:30:00,7.208,7.335,7.187,7.187,500000.0
2005-09-26 21:45:00,7.245,7.315,7.191,7.259,550000.0
2005-09-26 22:00:00,7.304,7.313,7.204,7.263,400000.0
2005-09-26 22:15:00,7.308,7.311,7.199,7.282,400000.0
2005-09-26 22:30:00,7.215,7.307,7.213,7.255,550000.0
2005-09-26 22:45:00,7.289,7.315,7.237,7.248,450000.0
2005-09-26 23:00:00,7.29,7.315,7.201,7.261,600000.0
2005-09-26 23:15:00,7.261,7.317,7.22,7.22,500000.0
2005-09-26 23:30:00,7.287,7.292,7.192,7.233,300000.0
2005-09-26 23:45:00,7.305,7.35,7.22,7.264,400000.0
2005-09-27 00:00:00,7.32,7.33,7.16,7.289,1250000.0
2005-09-27 00:15:00,7.223,7.316,7.162,7.255,500000.0
2005-09-27 00:30:00,7.293,7.293,7.193,7.233,200000.0
2005-09-27 00:45:00,7.286,7.296,7.185,7.244,400000.0
2005-09-27 01:15:00,7.205,7.335,7.18,7.279,800000.0
2005-09-27 01:30:00,7.262,7.337,7.221,7.271,500000.0
2005-09-27 01:45:00,7.315,7.34,7.163,7.223,1750000.0
2005-09-27 02:00:00,7.273,7.39,7.195,7.232,3950000.0
2005-09-27 02:15:00,7.233,7.363,7.16,7.211,7150000.0
2005-09-27 02:30:00,7.192,7.336,7.144,7.299,3950000.0
2005-09-27 02:45:00,7.306,7.327,7.165,7.295,2800000.0
2005-09-27 03:00:00,7.182,7.337,7.167,7.269,5100000.0
2005-09-27 03:15:00,7.303,7.318,7.134,7.274,5850000.0
2005-09-27 03:30:00,7.265,7.301,7.133,7.179,2950000.0
2005-09-27 03:45:00,7.231,7.354,7.138,7.261,4900000.0
2005-09-27 04:00:00,7.217,7.315,7.167,7.227,3600000.0
2005-09-27 04:15:00,7.21,7.319,7.148,7.176,4550000.0
2005-09-27 04:30:00,7.267,7.311,7.171,7.285,1750000.0
2005-09-27 04:45:00,7.271,7.288,7.163,7.175,600000.0
2005-09-27 05:00:00,7.19,7.304,7.141,7.223,1550000.0
2005-09-27 05:15:00,7.266,7.335,7.138,7.247,2650000.0
2005-09-27 05:30:00,7.294,7.31,7.117,7.238,4100000.0
2005-09-27 05:45:00,7.241,7.288,7.148,7.26,1950000.0
2005-09-27 06:00:00,7.274,7.347,7.148,7.274,1200000.0
2005-09-27 06:15:00,7.254,7.297,7.143,7.223,3050000.0
2005-09-27 06:30:00,7.163,7.302,7.145,7.26,1400000.0
2005-09-27 06:45:00,7.319,7.329,7.14,7.209,2500000.0
2005-09-27 07:00:00,7.281,7.31,7.147,7.147,1200000.0
2005-09-27 07:15:00,7.255,7.272,7.19,7.261,950000.0
2005-09-27 07:30:00,7.256,7.314,7.147,7.22,3400000.0
2005-09-27 07:45:00,7.198,7.316,7.163,7.268,2200000.0
2005-09-27 08:00:00,7.176,7.343,7.156,7.248,4450000.0
2005-09-27 08:15:00,7.164,7.33,7.132,7.246,5900000.0
2005-09-27 08:30:00,7.264,7.315,7.163,7.264,5400000.0
2005-09-27 08:45:00,7.28,7.328,7.122,7.224,5850000.0
2005-09-27 09:00:00,7.187,7.355,7.148,7.196,4450000.0
2005-09-27 09:15:00,7.224,7.368,7.162,7.265,3900000.0
2005-09-27 09:30:00,7.184,7.344,7.173,7.176,2150000.0
2005-09-27 09:45:00,7.27,7.344,7.142,7.314,2900000.0
2005-09-27 10:00:00,7.288,7.348,7.162,7.222,6250000.0
2005-09-27 10:15:00,7.165,7.394,7.141,7.284,6300000.0
2005-09-27 10:30:00,7.178,7.341,7.125,7.209,4600000.0
2005-09-27 10:45:00,7.276,7.345,7.133,7.175,6650000.0
2005-09-27 11:00:00,7.241,7.341,7.165,7.322,3500000.0
2005-09-27 11:15:00,7.25,7.329,7.105,7.23,4850000.0
2005-09-27 11:30:00,7.3,7.353,7.16,7.313,3800000.0
2005-09-27 11:45:00,7.216,7.339,7.155,7.314,4750000.0
2005-09-27 12:00:00,7.276,7.369,7.182,7.203,2550000.0
2005-09-27 12:15:00,7.24,7.33,7.136,7.167,4250000.0
2005-09-27 12:30:00,7.201,7.348,7.122,7.155,4400000.0
2005-09-27 12:45:00,7.223,7.376,7.164,7.282,4900000.0
2005-09-27 13:00:00,7.225,7.306,7.125,7.267,2200000.0
2005-09-27 13:15:00,7.21,7.326,7.143,7.266,4150000.0
2005-09-27 13:30:00,7.296,7.315,7.133,7.207,4850000.0
2005-09-27 13:45:00,7.208,7.317,7.162,7.285,3050000.0
2005-09-27 14:00:00,7.246,7.323,7.144,7.302,3200000.0
2005-09-27 14:15:00,7.172,7.334,7.119,7.222,5300000.0
2005-09-27 14:30:00,7.199,7.291,7.103,7.227,6900000.0
2005-09-27 14:45:00,7.231,7.276,7.108,7.261,6550000.0
2005-09-27 15:00:00,7.156,7.287,7.093,7.153,6850000.0
2005-09-27 15:15:00,7.117,7.281,7.094,7.225,6100000.0
2005-09-27 15:30:00,7.195,7.284,7.089,7.247,6550000.0
2005-09-27 15:45:00,7.249,7.315,7.102,7.213,6650000.0
2005-09-27 16:00:00,7.268,7.342,7.11,7.16,7000000.0
2005-09-27 16:15:00,7.228,7.309,7.116,7.185,6550000.0
2005-09-27 16:30:00,7.163,7.287,7.098,7.098,6500000.0
2005-09-27 16:45:00,7.097,7.251,7.093,7.143,6750000.0
2005-09-27 17:00:00,7.24,7.259,7.065,7.192,6350000.0
2005-09-27 17:15:00,7.109,7.233,7.052,7.198,6050000.0
2005-09-27 17:30:00,7.079,7.248,7.058,7.175,6800000.0
2005-09-27 17:45:00,7.118,7.268,7.055,7.222,6300000.0
2005-09-27 18:00:00,7.127,7.254,7.061,7.196,7000000.0
2005-09-27 18:15:00,7.196,7.246,7.055,7.226,8300000.0
2005-09-27 18:30:00,7.241,7.267,7.044,7.169,9800000.0
2005-09-27 18:45:00,7.186,7.275,7.078,7.185,7800000.0
2005-09-27 19:00:00,7.15,7.296,7.086,7.212,8150000.0
2005-09-27 19:15:00,7.172,7.29,7.108,7.242,7250000.0
2005-09-27 19:30:00,7.274,7.28,7.119,7.263,2450000.0
2005-09-27 19:45:00,7.227,7.255,7.116,7.255,550000.0
2005-09-27 20:00:00,7.211,7.295,7.118,7.205,2250000.0
2005-09-27 20:15:00,7.265,7.318,7.142,7.183,750000.0
2005-09-27 20:30:00,7.256,7.256,7.172,7.204,200000.0
2005-09-27 20:45:00,7.161,7.267,7.135,7.137,750000.0
2005-09-27 21:00:00,7.238,7.238,7.135,7.219,650000.0
2005-09-27 21:15:00,7.242,7.271,7.141,7.189,1150000.0
2005-09-27 21:30:00,7.257,7.267,7.168,7.204,600000.0
2005-09-27 21:45:00,7.237,7.354,7.135,7.173,1700000.0
2005-09-27 22:00:00,7.244,7.244,7.144,7.183,200000.0
2005-09-27 22:15:00,7.229,7.281,7.12,7.281,800000.0
2005-09-27 22:30:00,7.244,7.282,7.161,7.265,850000.0
2005-09-27 22:45:00,7.255,7.298,7.166,7.273,700000.0
2005-09-27 23:00:00,7.233,7.234,7.13,7.166,500000.0
2005-09-27 23:15:00,7.234,7.245,7.125,7.194,700000.0
2005-09-27 23:30:00,7.237,7.237,7.136,7.175,200000.0
2005-09-27 23:45:00,7.215,7.247,7.134,7.174,700000.0
2005-09-28 00:00:00,7.28,7.38,7.118,7.21,450000.0
2005-09-28 00:15:00,7.228,7.299,7.124,7.222,1200000.0
2005-09-28 00:30:00,7.222,7.298,7.165,7.203,1450000.0
2005-09-28 00:45:00,7.246,7.266,7.145,7.214,700000.0
2005-09-28 01:00:00,7.209,7.278,7.148,7.255,1050000.0
2005-09-28 01:15:00,7.288,7.301,7.144,7.238,1650000.0
2005-09-28 01:30:00,7.266,7.304,7.129,7.191,2150000.0
2005-09-28 01:45:00,7.247,7.247,7.168,7.203,200000.0
2005-09-28 02:00:00,7.206,7.288,7.137,7.223,4900000.0
2005-09-28 02:15:00,7.143,7.295,7.088,7.262,4100000.0
2005-09-28 02:30:00,7.116,7.294,7.116,7.135,4700000.0
2005-09-28 02:45:00,7.144,7.279,7.111,7.245,2050000.0
2005-09-28 03:00:00,7.275,7.275,7.122,7.209,2850000.0
2005-09-28 03:15:00,7.207,7.264,7.083,7.153,1200000.0
2005-09-28 03:30:00,7.257,7.257,7.117,7.179,1100000.0
2005-09-28 03:45:00,7.206,7.301,7.111,7.117,4650000.0
2005-09-28 04:00:00,7.229,7.258,7.123,7.163,900000.0
2005-09-28 04:15:00,7.215,7.275,7.11,7.156,950000.0
2005-09-28 04:30:00,7.172,7.272,7.128,7.234,1700000.0
2005-09-28 04:45:00,7.182,7.303,7.092,7.198,1150000.0
2005-09-28 05:00:00,7.216,7.268,7.099,7.164,1500000.0
2005-09-28 05:15:00,7.222,7.222,7.126,7.215,650000.0
2005-09-28 05:30:00,7.217,7.267,7.112,7.168,2400000.0
2005-09-28 05:45:00,7.233,7.278,7.117,7.23,3050000.0
2005-09-28 06:00:00,7.201,7.266,7.101,7.257,2850000.0
2005-09-28 06:15:00,7.236,7.279,7.115,7.235,1350000.0
2005-09-28 06:30:00,7.141,7.265,7.103,7.263,1700000.0
2005-09-28 06:45:00,7.253,7.279,7.104,7.266,3250000.0
2005-09-28 07:00:00,7.214,7.223,7.115,7.133,400000.0
2005-09-28 07:15:00,7.233,7.278,7.11,7.225,2950000.0
2005-09-28 07:30:00,7.21,7.292,7.104,7.183,4300000.0
2005-09-28 07:45:00,7.161,7.282,7.097,7.179,3200000.0
2005-09-28 08:00:00,7.161,7.3,7.103,7.225,5500000.0
2005-09-28 08:15:00,7.159,7.289,7.099,7.216,4550000.0
2005-09-28 08:30:00,7.226,7.309,7.107,7.216,3550000.0
2005-09-28 08:45:00,7.232,7.278,7.101,7.219,5700000.0
2005-09-28 09:00:00,7.18,7.259,7.078,7.149,4550000.0
2005-09-28 09:15:00,7.246,7.307,7.11,7.254,4150000.0
2005-09-28 09:30:00,7.167,7.299,7.109,7.164,3550000.0
2005-09-28 09:45:00,7.113,7.276,7.087,7.165,4050000.0
2005-09-28 10:00:00,7.216,7.249,7.055,7.218,2950000.0
2005-09-28 10:15:00,7.252,7.29,7.108,7.234,3950000.0
2005-09-28 10:30:00,7.172,7.303,7.072,7.193,5000000.0
2005-09-28 10:45:00,7.208,7.265,7.099,7.099,4650000.0
2005-09-28 11:00:00,7.164,7.262,7.084,7.25,3650000.0
2005-09-28 11:15:00,7.132,7.278,7.074,7.151,3150000.0
2005-09-28 11:30:00,7.224,7.27,7.104,7.248,3700000.0
2005-09-28 11:45:00,7.187,7.305,7.089,7.261,1800000.0
2005-09-28 12:00:00,7.22,7.249,7.107,7.172,1900000.0
2005-09-28 12:15:00,7.182,7.262,7.122,7.172,4950000.0
2005-09-28 12:30:00,7.123,7.331,7.123,7.164,5250000.0
2005-09-28 12:45:00,7.202,7.274,7.117,7.157,3150000.0
2005-09-28 13:00:00,7.233,7.276,7.087,7.162,2300000.0
2005-09-28 13:15:00,7.127,7.319,7.123,7.246,3700000.0
2005-09-28 13:30:00,7.278,7.308,7.143,7.2,5200000.0
2005-09-28 13:45:00,7.16,7.327,7.118,7.207,3550000.0
2005-09-28 14:00:00,7.27,7.35,7.139,7.2,2300000.0
2005-09-28 14:15:00,7.165,7.325,7.146,7.256,5800000.0
2005-09-28 14:30:00,7.223,7.336,7.123,7.279,6850000.0
2005-09-28 14:45:00,7.253,7.343,7.131,7.319,6550000.0
2005-09-28 15:00:00,7.195,7.365,7.119,7.242,6650000.0
2005-09-28 15:15:00,7.133,7.334,7.133,7.145,6300000.0
2005-09-28 15:30:00,7.266,7.321,7.154,7.288,6100000.0
2005-09-28 15:45:00,7.289,7.358,7.151,7.229,6650000.0
2005-09-28 16:00:00,7.28,7.354,7.114,7.219,6700000.0
2005-09-28 16:15:00,7.3,7.329,7.15,7.316,6100000.0
2005-09-28 16:30:00,7.201,7.304,7.136,7.157,6300000.0
2005-09-28 16:45:00,7.175,7.318,7.155,7.196,6800000.0
2005-09-28 17:00:00,7.304,7.353,7.139,7.275,6500000.0
2005-09-28 17:15:00,7.189,7.342,7.157,7.313,6400000.0
2005-09-28 17:30:00,7.19,7.369,7.158,7.287,6850000.0
2005-09-28 17:45:00,7.205,7.351,7.148,7.317,7050000.0
2005-09-28 18:00:00,7.217,7.351,7.163,7.326,7200000.0
2005-09-28 18:15:00,7.256,7.366,7.168,7.264,6850000.0
2005-09-28 18:30:00,7.316,7.376,7.205,7.312,7450000.0
2005-09-28 18:45:00,7.241,7.378,7.165,7.324,6700000.0
2005-09-28 19:00:00,7.296,7.39,7.203,7.333,6700000.0
2005-09-28 19:15:00,7.269,7.383,7.184,7.202,6550000.0
2005-09-28 19:30:00,7.345,7.357,7.186,7.325,3600000.0
2005-09-28 19:45:00,7.325,7.353,7.216,7.34,1250000.0
2005-09-28 20:00:00,7.32,7.38,7.18,7.203,3750000.0
2005-09-28 20:15:00,7.259,7.367,7.162,7.309,5650000.0
2005-09-28 20:30:00,7.281,7.362,7.194,7.328,3350000.0
2005-09-28 20:45:00,7.325,7.366,7.167,7.263,2400000.0
2005-09-28 21:00:00,7.316,7.36,7.193,7.237,2400000.0
2005-09-28 21:15:00,7.226,7.36,7.226,7.345,1150000.0
2005-09-28 21:30:00,7.264,7.321,7.173,7.223,2000000.0
2005-09-28 21:45:00,7.245,7.382,7.196,7.21,2550000.0
2005-09-28 22:00:00,7.351,7.351,7.189,7.307,1750000.0
2005-09-28 22:15:00,7.234,7.356,7.204,7.294,1550000.0
2005-09-28 22:30:00,7.29,7.312,7.184,7.224,1000000.0
2005-09-28 22:45:00,7.3,7.318,7.198,7.258,1100000.0
2005-09-28 23:00:00,7.356,7.356,7.178,7.23,1850000.0
2005-09-28 23:15:00,7.28,7.312,7.188,7.246,900000.0
2005-09-28 23:30:00,7.342,7.354,7.219,7.313,1100000.0
2005-09-28 23:45:00,7.264,7.386,7.206,7.254,1100000.0
2005-09-29 00:00:00,7.258,7.339,7.198,7.222,1200000.0
2005-09-29 00:15:00,7.301,7.347,7.204,7.347,700000.0
2005-09-29 00:30:00,7.323,7.355,7.228,7.265,650000.0
2005-09-29 00:45:00,7.302,7.302,7.203,7.243,200000.0
2005-09-29 01:00:00,7.313,7.316,7.206,7.265,600000.0
2005-09-29 01:15:00,7.245,7.327,7.21,7.247,900000.0
2005-09-29 01:30:00,7.236,7.358,7.205,7.272,1050000.0
2005-09-29 01:45:00,7.238,7.358,7.204,7.284,1000000.0
2005-09-29 02:00:00,7.26,7.363,7.203,7.323,3700000.0
2005-09-29 02:15:00,7.331,7.386,7.208,7.367,3950000.0
2005-09-29 02:30:00,7.232,7.367,7.205,7.279,4450000.0
2005-09-29 02:45:00,7.267,7.392,7.199,7.294,4000000.0
2005-09-29 03:00:00,7.316,7.39,7.229,7.322,3300000.0
2005-09-29 03:15:00,7.356,7.386,7.2,7.314,4700000.0
2005-09-29 03:30:00,7.279,7.398,7.221,7.369,5900000.0
2005-09-29 03:45:00,7.265,7.396,7.216,7.315,5200000.0
2005-09-29 04:00:00,7.257,7.383,7.215,7.244,4300000.0
2005-09-29 04:15:00,7.296,7.363,7.206,7.269,3700000.0
2005-09-29 04:30:00,7.281,7.374,7.206,7.269,3000000.0
2005-09-29 04:45:00,7.378,7.388,7.223,7.314,550000.0
2005-09-29 05:00:00,7.334,7.371,7.198,7.354,2400000.0
2005-09-29 05:15:00,7.226,7.396,7.197,7.288,3450000.0
2005-09-29 05:30:00,7.338,7.374,7.173,7.275,4400000.0
2005-09-29 05:45:00,7.366,7.397,7.214,7.37,6000000.0
2005-09-29 06:00:00,7.338,7.406,7.222,7.324,2400000.0
2005-09-29 06:15:00,7.329,7.365,7.222,7.282,2600000.0
2005-09-29 06:30:00,7.346,7.399,7.179,7.29,4200000.0
2005-09-29 06:45:00,7.366,7.366,7.225,7.241,2150000.0
2005-09-29 07:00:00,7.243,7.429,7.225,7.326,3250000.0
2005-09-29 07:15:00,7.348,7.359,7.219,7.267,1950000.0
2005-09-29 07:30:00,7.36,7.364,7.211,7.211,1600000.0
2005-09-29 07:45:00,7.265,7.366,7.191,7.268,4400000.0
2005-09-29 08:00:00,7.242,7.357,7.191,7.321,4000000.0
2005-09-29 08:15:00,7.284,7.395,7.21,7.349,5800000.0
2005-09-29 08:30:00,7.354,7.388,7.224,7.339,4800000.0
2005-09-29 08:45:00,7.364,7.437,7.219,7.276,4450000.0
2005-09-29 09:00:00,7.229,7.389,7.227,7.284,3900000.0
2005-09-29 09:15:00,7.284,7.382,7.21,7.333,3550000.0
2005-09-29 09:30:00,7.319,7.345,7.203,7.266,1800000.0
2005-09-29 09:45:00,7.263,7.387,7.195,7.352,3850000.0
2005-09-29 10:00:00,7.32,7.412,7.237,7.362,1100000.0
2005-09-29 10:15:00,7.369,7.369,7.194,7.26,3200000.0
2005-09-29 10:30:00,7.364,7.395,7.214,7.266,4500000.0
2005-09-29 10:45:00,7.343,7.422,7.228,7.242,4600000.0
2005-09-29 11:00:00,7.292,7.44,7.222,7.408,6050000.0
2005-09-29 11:15:00,7.315,7.444,7.236,7.356,5850000.0
2005-09-29 11:30:00,7.376,7.431,7.238,7.35,4700000.0
2005-09-29 11:45:00,7.292,7.425,7.237,7.335,5800000.0
2005-09-29 12:00:00,7.393,7.416,7.233,7.265,4200000.0
2005-09-29 12:15:00,7.302,7.396,7.23,7.344,3550000.0
2005-09-29 12:30:00,7.262,7.385,7.241,7.274,1850000.0
2005-09-29 12:45:00,7.264,7.443,7.224,7.382,5050000.0
2005-09-29 13:00:00,7.26,7.436,7.232,7.382,2900000.0
2005-09-29 13:15:00,7.36,7.451,7.247,7.328,4150000.0
2005-09-29 13:30:00,7.253,7.42,7.234,7.317,3600000.0
2005-09-29 13:45:00,7.323,7.414,7.236,7.268,4350000.0
2005-09-29 14:00:00,7.353,7.415,7.27,7.319,2600000.0
2005-09-29 14:15:00,7.278,7.424,7.227,7.322,4500000.0
2005-09-29 14:30:00,7.316,7.415,7.191,7.299,6700000.0
2005-09-29 14:45:00,7.313,7.416,7.206,7.362,6550000.0
2005-09-29 15:00:00,7.247,7.436,7.227,7.32,6800000.0
2005-09-29 15:15:00,7.255,7.406,7.232,7.369,6300000.0
2005-09-29 15:30:00,7.361,7.474,7.244,7.418,6500000.0
2005-09-29 15:45:00,7.434,7.444,7.259,7.334,6650000.0
2005-09-29 16:00:00,7.391,7.469,7.262,7.344,6800000.0
2005-09-29 16:15:00,7.427,7.476,7.276,7.33,6750000.0
2005-09-29 16:30:00,7.301,7.475,7.27,7.322,6450000.0
2005-09-29 16:45:00,7.323,7.479,7.302,7.345,6750000.0
2005-09-29 17:00:00,7.457,7.519,7.297,7.462,6500000.0
2005-09-29 17:15:00,7.381,7.517,7.314,7.497,6350000.0
2005-09-29 17:30:00,7.343,7.505,7.308,7.423,5800000.0
2005-09-29 17:45:00,7.39,7.512,7.331,7.453,6450000.0
2005-09-29 18:00:00,7.342,7.482,7.309,7.438,6450000.0
2005-09-29 18:15:00,7.366,7.523,7.321,7.479,6000000.0
2005-09-29 18:30:00,7.454,7.534,7.353,7.428,6500000.0
2005-09-29 18:45:00,7.376,7.511,7.344,7.437,6150000.0
2005-09-29 19:00:00,7.42,7.534,7.328,7.455,5500000.0
2005-09-29 19:15:00,7.4,7.51,7.312,7.395,5250000.0
2005-09-29 19:30:00,7.438,7.496,7.35,7.419,1050000.0
2005-09-29 19:45:00,7.464,7.474,7.365,7.424,400000.0
2005-09-29 20:00:00,7.501,7.507,7.381,7.417,1350000.0
2005-09-29 20:15:00,7.465,7.523,7.327,7.475,2500000.0
2005-09-29 20:30:00,7.455,7.543,7.351,7.48,2700000.0
2005-09-29 20:45:00,7.464,7.51,7.325,7.365,2500000.0
2005-09-29 21:00:00,7.379,7.527,7.338,7.469,1250000.0
2005-09-29 21:15:00,7.377,7.506,7.336,7.445,2250000.0
2005-09-29 21:30:00,7.39,7.495,7.345,7.35,1050000.0
2005-09-29 21:45:00,7.459,7.493,7.334,7.447,1800000.0
2005-09-29 22:15:00,7.441,7.493,7.345,7.391,350000.0
2005-09-29 22:30:00,7.446,7.499,7.332,7.365,1000000.0
2005-09-29 22:45:00,7.453,7.505,7.319,7.456,2050000.0
2005-09-29 23:00:00,7.438,7.487,7.353,7.447,1850000.0
2005-09-29 23:15:00,7.467,7.488,7.339,7.38,1500000.0
2005-09-29 23:30:00,7.457,7.463,7.373,7.375,500000.0
2005-09-29 23:45:00,7.478,7.508,7.308,7.355,1600000.0
2005-09-30 00:00:00,7.46,7.59,7.333,7.366,1150000.0
2005-09-30 00:15:00,7.402,7.512,7.364,7.391,1050000.0
2005-09-30 00:30:00,7.434,7.488,7.347,7.365,1500000.0
2005-09-30 00:45:00,7.423,7.471,7.335,7.47,600000.0
2005-09-30 01:00:00,7.455,7.51,7.339,7.457,1400000.0
2005-09-30 01:15:00,7.361,7.501,7.346,7.384,4200000.0
2005-09-30 01:30:00,7.475,7.499,7.277,7.398,3850000.0
2005-09-30 01:45:00,7.445,7.492,7.33,7.421,4150000.0
2005-09-30 02:00:00,7.453,7.512,7.354,7.463,5050000.0
2005-09-30 02:15:00,7.372,7.535,7.32,7.398,6450000.0
2005-09-30 02:30:00,7.401,7.518,7.364,7.465,4400000.0
2005-09-30 02:45:00,7.481,7.522,7.344,7.469,4100000.0
2005-09-30 03:00:00,7.453,7.539,7.357,7.472,4250000.0
2005-09-30 03:15:00,7.484,7.543,7.374,7.466,3550000.0
2005-09-30 03:30:00,7.488,7.53,7.349,7.406,4150000.0
2005-09-30 03:45:00,7.465,7.519,7.373,7.478,800000.0
2005-09-30 04:00:00,7.475,7.509,7.363,7.509,750000.0
2005-09-30 04:15:00,7.457,7.527,7.381,7.452,2000000.0
2005-09-30 04:30:00,7.467,7.523,7.353,7.484,2050000.0
2005-09-30 04:45:00,7.463,7.513,7.363,7.433,1350000.0
2005-09-30 05:00:00,7.427,7.534,7.39,7.47,1100000.0
2005-09-30 05:15:00,7.464,7.483,7.365,7.439,800000.0
2005-09-30 05:30:00,7.47,7.524,7.373,7.438,3300000.0
2005-09-30 05:45:00,7.457,7.526,7.38,7.38,2900000.0
2005-09-30 06:00:00,7.477,7.551,7.384,7.502,950000.0
2005-09-30 06:15:00,7.44,7.525,7.381,7.395,1400000.0
2005-09-30 06:30:00,7.472,7.523,7.346,7.491,2000000.0
2005-09-30 06:45:00,7.492,7.533,7.378,7.424,1250000.0
2005-09-30 07:00:00,7.466,7.524,7.348,7.454,2500000.0
2005-09-30 07:15:00,7.513,7.53,7.382,7.484,3450000.0
2005-09-30 07:30:00,7.521,7.525,7.363,7.425,5350000.0
2005-09-30 07:45:00,7.477,7.527,7.373,7.373,3300000.0
2005-09-30 08:00:00,7.426,7.527,7.376,7.407,3900000.0
2005-09-30 08:15:00,7.433,7.545,7.362,7.47,4950000.0
2005-09-30 08:30:00,7.402,7.523,7.367,7.474,2850000.0
2005-09-30 08:45:00,7.485,7.537,7.362,7.478,3350000.0
2005-09-30 09:00:00,7.401,7.531,7.328,7.413,4450000.0
2005-09-30 09:15:00,7.505,7.541,7.369,7.488,2200000.0
2005-09-30 09:30:00,7.402,7.533,7.326,7.441,3400000.0
2005-09-30 09:45:00,7.405,7.565,7.366,7.518,4500000.0
2005-09-30 10:00:00,7.492,7.58,7.352,7.459,4900000.0
2005-09-30 10:15:00,7.391,7.568,7.378,7.498,6250000.0
2005-09-30 10:30:00,7.468,7.582,7.359,7.481,6550000.0
2005-09-30 10:45:00,7.511,7.56,7.366,7.39,4300000.0
2005-09-30 11:00:00,7.458,7.57,7.381,7.533,5050000.0
2005-09-30 11:15:00,7.43,7.604,7.374,7.491,5400000.0
2005-09-30 11:30:00,7.556,7.58,7.391,7.506,5600000.0
2005-09-30 11:45:00,7.499,7.568,7.388,7.476,5800000.0
2005-09-30 12:00:00,7.496,7.574,7.391,7.445,5400000.0
2005-09-30 12:15:00,7.457,7.601,7.404,7.424,4400000.0
2005-09-30 12:30:00,7.434,7.59,7.385,7.431,5650000.0
2005-09-30 12:45:00,7.47,7.549,7.381,7.512,5000000.0
2005-09-30 13:00:00,7.507,7.574,7.372,7.528,4900000.0
2005-09-30 13:15:00,7.472,7.579,7.37,7.492,4850000.0
2005-09-30 13:30:00,7.558,7.571,7.388,7.471,2700000.0
2005-09-30 13:45:00,7.424,7.56,7.388,7.43,5800000.0
2005-09-30 14:00:00,7.495,7.554,7.384,7.428,3000000.0
2005-09-30 14:15:00,7.405,7.569,7.35,7.522,6200000.0
2005-09-30 14:30:00,7.494,7.589,7.421,7.532,6750000.0
2005-09-30 14:45:00,7.507,7.612,7.38,7.541,6550000.0
2005-09-30 15:00:00,7.437,7.593,7.388,7.503,6550000.0
2005-09-30 15:15:00,7.397,7.554,7.371,7.47,6100000.0
2005-09-30 15:30:00,7.505,7.571,7.386,7.536,5950000.0
2005-09-30 15:45:00,7.546,7.592,7.394,7.48,6650000.0
2005-09-30 16:00:00,7.512,7.611,7.381,7.494,6450000.0
2005-09-30 16:15:00,7.53,7.601,7.424,7.453,6350000.0
2005-09-30 16:30:00,7.442,7.562,7.372,7.399,6300000.0
2005-09-30 16:45:00,7.41,7.578,7.405,7.428,6600000.0
2005-09-30 17:00:00,7.527,7.528,7.309,7.476,6550000.0
2005-09-30 17:15:00,7.401,7.549,7.349,7.488,6600000.0
2005-09-30 17:30:00,7.375,7.545,7.328,7.479,6800000.0
2005-09-30 17:45:00,7.412,7.592,7.33,7.484,6500000.0
2005-09-30 18:00:00,7.364,7.527,7.334,7.365,4900000.0
2005-09-30 18:15:00,7.381,7.488,7.316,7.487,6050000.0
2005-09-30 18:30:00,7.444,7.503,7.301,7.368,6250000.0
2005-09-30 18:45:00,7.345,7.496,7.319,7.403,5450000.0
2005-09-30 19:00:00,7.383,7.509,7.315,7.438,7100000.0
2005-09-30 19:15:00,7.409,7.495,7.321,7.456,7100000.0
2005-09-30 19:30:00,7.441,7.457,7.284,7.363,2300000.0
2005-09-30 19:45:00,7.458,7.512,7.296,7.356,1550000.0
2005-09-30 20:00:00,7.408,7.51,7.31,7.397,3250000.0
2005-09-30 20:15:00,7.403,7.44,7.305,7.365,2800000.0
2005-09-30 20:30:00,7.379,7.489,7.313,7.399,3950000.0
2005-09-30 20:45:00,7.427,7.447,7.296,7.371,1550000.0
2005-09-30 21:00:00,7.411,7.45,7.304,7.361,1450000.0
2005-09-30 21:15:00,7.407,7.411,7.259,7.409,1250000.0
2005-09-30 21:30:00,7.349,7.469,7.261,7.305,2800000.0
2005-09-30 21:45:00,7.408,7.471,7.299,7.347,2250000.0
2005-09-30 22:00:00,7.426,7.482,7.297,7.372,2400000.0
2005-09-30 22:15:00,7.433,7.454,7.294,7.299,2450000.0
2005-09-30 22:30:00,7.324,7.418,7.302,7.315,400000.0
2005-09-30 22:45:00,7.403,7.416,7.303,7.365,400000.0
2005-10-02 23:15:00,7.445,7.445,7.341,7.391,400000.0
2005-10-02 23:30:00,7.416,7.426,7.337,7.426,400000.0
2005-10-03 00:00:00,7.44,7.45,7.33,7.363,400000.0
2005-10-03 00:15:00,7.407,7.414,7.314,7.353,300000.0
2005-10-03 00:30:00,7.418,7.428,7.326,7.361,350000.0
2005-10-03 00:45:00,7.404,7.46,7.316,7.42,500000.0
2005-10-03 01:00:00,7.426,7.426,7.314,7.353,400000.0
2005-10-03 01:15:00,7.402,7.439,7.297,7.346,500000.0
2005-10-03 01:30:00,7.393,7.404,7.294,7.353,400000.0
2005-10-03 01:45:00,7.383,7.439,7.275,7.384,1450000.0
2005-10-03 02:00:00,7.354,7.492,7.28,7.446,5750000.0
2005-10-03 02:15:00,7.347,7.466,7.287,7.363,4500000.0
2005-10-03 02:30:00,7.321,7.459,7.271,7.4,6400000.0
2005-10-03 02:45:00,7.321,7.469,7.266,7.356,5900000.0
2005-10-03 03:00:00,7.392,7.445,7.229,7.292,7300000.0
2005-10-03 03:15:00,7.378,7.469,7.227,7.369,8200000.0
2005-10-03 03:30:00,7.365,7.457,7.238,7.268,5950000.0
2005-10-03 03:45:00,7.414,7.424,7.245,7.316,4650000.0
2005-10-03 04:00:00,7.381,7.435,7.248,7.39,2950000.0
2005-10-03 04:15:00,7.345,7.433,7.251,7.381,3800000.0
2005-10-03 04:30:00,7.363,7.387,7.262,7.303,1050000.0
2005-10-03 04:45:00,7.374,7.414,7.254,7.292,3750000.0
2005-10-03 05:00:00,7.294,7.454,7.272,7.392,3200000.0
2005-10-03 05:15:00,7.365,7.434,7.254,7.409,2100000.0
2005-10-03 05:30:00,7.37,7.448,7.266,7.293,3400000.0
2005-10-03 05:45:00,7.371,7.418,7.262,7.375,2350000.0
2005-10-03 06:00:00,7.372,7.432,7.23,7.379,3850000.0
2005-10-03 06:15:00,7.396,7.423,7.247,7.33,3050000.0
2005-10-03 06:30:00,7.399,7.449,7.22,7.272,6050000.0
2005-10-03 06:45:00,7.4,7.415,7.293,7.329,950000.0
2005-10-03 07:00:00,7.337,7.445,7.27,7.362,2350000.0
2005-10-03 07:15:00,7.38,7.415,7.257,7.314,2700000.0
2005-10-03 07:30:00,7.34,7.455,7.247,7.32,3500000.0
2005-10-03 07:45:00,7.318,7.436,7.252,7.38,3700000.0
2005-10-03 08:00:00,7.317,7.42,7.253,7.292,5100000.0
2005-10-03 08:15:00,7.395,7.454,7.235,7.381,5650000.0
2005-10-03 08:30:00,7.379,7.414,7.242,7.371,4450000.0
2005-10-03 08:45:00,7.369,7.426,7.263,7.38,4650000.0
2005-10-03 09:00:00,7.363,7.449,7.248,7.297,6650000.0
2005-10-03 09:15:00,7.301,7.401,7.242,7.368,6100000.0
2005-10-03 09:30:00,7.343,7.389,7.198,7.31,3700000.0
2005-10-03 09:45:00,7.246,7.426,7.23,7.421,3500000.0
2005-10-03 10:00:00,7.371,7.434,7.222,7.269,4950000.0
2005-10-03 10:15:00,7.377,7.411,7.192,7.333,7050000.0
2005-10-03 10:30:00,7.231,7.389,7.17,7.34,7250000.0
2005-10-03 10:45:00,7.319,7.392,7.195,7.21,6000000.0
2005-10-03 11:00:00,7.278,7.382,7.181,7.337,6100000.0
2005-10-03 11:15:00,7.271,7.393,7.187,7.299,6000000.0
2005-10-03 11:30:00,7.371,7.395,7.231,7.343,5250000.0
2005-10-03 11:45:00,7.281,7.413,7.232,7.346,5000000.0
2005-10-03 12:00:00,7.364,7.407,7.269,7.286,2950000.0
2005-10-03 12:15:00,7.324,7.421,7.265,7.268,3900000.0
2005-10-03 12:30:00,7.297,7.425,7.21,7.247,5250000.0
2005-10-03 12:45:00,7.254,7.405,7.24,7.348,2750000.0
2005-10-03 13:00:00,7.343,7.379,7.224,7.359,4850000.0
2005-10-03 13:15:00,7.34,7.396,7.223,7.348,3350000.0
2005-10-03 13:30:00,7.276,7.409,7.203,7.291,4000000.0
2005-10-03 13:45:00,7.241,7.4,7.208,7.302,5350000.0
2005-10-03 14:00:00,7.339,7.389,7.247,7.389,3200000.0
2005-10-03 14:15:00,7.35,7.425,7.243,7.352,5250000.0
2005-10-03 14:30:00,7.321,7.436,7.23,7.338,6700000.0
2005-10-03 14:45:00,7.338,7.474,7.253,7.407,6550000.0
2005-10-03 15:00:00,7.321,7.443,7.228,7.287,6800000.0
2005-10-03 15:15:00,7.258,7.414,7.236,7.331,6300000.0
2005-10-03 15:30:00,7.356,7.415,7.237,7.371,6450000.0
2005-10-03 15:45:00,7.383,7.433,7.257,7.344,6650000.0
2005-10-03 16:00:00,7.383,7.44,7.245,7.298,6850000.0
2005-10-03 16:15:00,7.351,7.426,7.224,7.269,5550000.0
2005-10-03 16:30:00,7.258,7.436,7.215,7.23,5950000.0
2005-10-03 16:45:00,7.228,7.404,7.222,7.259,6550000.0
2005-10-03 17:00:00,7.331,7.392,7.201,7.333,6050000.0
2005-10-03 17:15:00,7.248,7.406,7.21,7.37,4800000.0
2005-10-03 17:30:00,7.243,7.401,7.23,7.336,5500000.0
2005-10-03 17:45:00,7.371,7.453,7.208,7.4,4950000.0
2005-10-03 18:00:00,7.278,7.418,7.213,7.362,5150000.0
2005-10-03 18:15:00,7.317,7.442,7.237,7.39,6400000.0
2005-10-03 18:30:00,7.354,7.403,7.222,7.311,6950000.0
2005-10-03 18:45:00,7.254,7.403,7.246,7.347,4400000.0
2005-10-03 19:00:00,7.322,7.425,7.255,7.386,6650000.0
2005-10-03 19:15:00,7.353,7.425,7.241,7.371,6150000.0
2005-10-03 19:30:00,7.381,7.409,7.243,7.313,3550000.0
2005-10-03 19:45:00,7.356,7.356,7.256,7.294,200000.0
2005-10-03 20:00:00,7.365,7.365,7.253,7.293,400000.0
2005-10-03 20:15:00,7.364,7.396,7.255,7.396,750000.0
2005-10-03 20:30:00,7.347,7.403,7.251,7.384,800000.0
2005-10-03 20:45:00,7.362,7.376,7.26,7.344,1100000.0
2005-10-03 21:00:00,7.35,7.357,7.251,7.293,650000.0
2005-10-03 21:15:00,7.385,7.399,7.251,7.368,1450000.0
2005-10-03 21:30:00,7.314,7.387,7.27,7.386,900000.0
2005-10-03 21:45:00,7.373,7.423,7.265,7.323,1150000.0
2005-10-03 22:00:00,7.358,7.401,7.264,7.359,1900000.0
2005-10-03 22:15:00,7.274,7.401,7.254,7.347,950000.0
2005-10-03 22:30:00,7.362,7.366,7.277,7.315,450000.0
2005-10-03 22:45:00,7.356,7.356,7.256,7.294,200000.0
2005-10-03 23:00:00,7.259,7.403,7.242,7.363,700000.0
2005-10-03 23:15:00,7.357,7.389,7.256,7.389,500000.0
2005-10-03 23:30:00,7.354,7.362,7.246,7.344,950000.0
2005-10-03 23:45:00,7.354,7.354,7.27,7.304,200000.0
2005-10-04 00:00:00,7.309,7.391,7.28,7.368,1250000.0
2005-10-04 00:15:00,7.347,7.407,7.261,7.341,1550000.0
2005-10-04 00:30:00,7.287,7.404,7.278,7.346,1050000.0
2005-10-04 00:45:00,7.365,7.41,7.273,7.314,1000000.0
2005-10-04 01:00:00,7.284,7.354,7.246,7.304,700000.0
2005-10-04 01:15:00,7.255,7.353,7.229,7.303,1100000.0
2005-10-04 01:30:00,7.363,7.391,7.25,7.264,1150000.0
2005-10-04 01:45:00,7.334,7.422,7.234,7.328,2250000.0
2005-10-04 02:00:00,7.396,7.424,7.236,7.36,4600000.0
2005-10-04 02:15:00,7.294,7.44,7.245,7.333,4650000.0
2005-10-04 02:30:00,7.338,7.431,7.267,7.402,2450000.0
2005-10-04 02:45:00,7.331,7.408,7.247,7.358,2500000.0
2005-10-04 03:00:00,7.367,7.416,7.201,7.303,3500000.0
2005-10-04 03:15:00,7.368,7.448,7.209,7.264,2650000.0
2005-10-04 03:30:00,7.343,7.414,7.265,7.34,1700000.0
2005-10-04 03:45:00,7.262,7.389,7.252,7.389,500000.0
2005-10-04 04:00:00,7.366,7.399,7.253,7.306,1700000.0
2005-10-04 04:15:00,7.353,7.377,7.253,7.325,600000.0
2005-10-04 04:30:00,7.363,7.369,7.239,7.359,1250000.0
2005-10-04 04:45:00,7.304,7.414,7.278,7.278,450000.0
2005-10-04 05:00:00,7.36,7.43,7.219,7.38,3500000.0
2005-10-04 05:15:00,7.311,7.421,7.245,7.371,2550000.0
2005-10-04 05:30:00,7.416,7.435,7.259,7.27,4150000.0
2005-10-04 05:45:00,7.398,7.41,7.28,7.319,1850000.0
2005-10-04 06:00:00,7.29,7.445,7.238,7.253,750000.0
2005-10-04 06:15:00,7.366,7.432,7.282,7.376,2100000.0
2005-10-04 06:30:00,7.253,7.396,7.235,7.329,750000.0
2005-10-04 06:45:00,7.329,7.414,7.259,7.363,900000.0
2005-10-04 07:00:00,7.351,7.415,7.268,7.293,4850000.0
2005-10-04 07:15:00,7.284,7.449,7.278,7.38,3950000.0
2005-10-04 07:30:00,7.336,7.419,7.249,7.387,2700000.0
2005-10-04 07:45:00,7.302,7.427,7.256,7.427,3600000.0
2005-10-04 08:00:00,7.319,7.413,7.262,7.368,5000000.0
2005-10-04 08:15:00,7.325,7.439,7.253,7.361,4300000.0
2005-10-04 08:30:00,7.379,7.421,7.267,7.379,5200000.0
2005-10-04 08:45:00,7.272,7.455,7.272,7.386,5100000.0
2005-10-04 09:00:00,7.37,7.415,7.236,7.377,1750000.0
2005-10-04 09:15:00,7.34,7.484,7.294,7.414,2600000.0
2005-10-04 09:30:00,7.312,7.447,7.273,7.384,2800000.0
2005-10-04 09:45:00,7.344,7.428,7.269,7.362,4100000.0
2005-10-04 10:00:00,7.387,7.443,7.243,7.417,2800000.0
2005-10-04 10:15:00,7.415,7.458,7.225,7.282,3400000.0
2005-10-04 10:30:00,7.321,7.423,7.224,7.259,2350000.0
2005-10-04 10:45:00,7.378,7.469,7.249,7.259,2650000.0
2005-10-04 11:00:00,7.351,7.449,7.247,7.403,4400000.0
2005-10-04 11:15:00,7.276,7.459,7.249,7.332,4000000.0
2005-10-04 11:30:00,7.402,7.427,7.236,7.348,3800000.0
2005-10-04 11:45:00,7.297,7.444,7.246,7.433,3600000.0
2005-10-04 12:00:00,7.376,7.423,7.244,7.286,3750000.0
2005-10-04 12:15:00,7.312,7.403,7.251,7.372,3800000.0
2005-10-04 12:30:00,7.276,7.439,7.248,7.298,3050000.0
2005-10-04 12:45:00,7.324,7.445,7.247,7.392,5300000.0
2005-10-04 13:00:00,7.387,7.442,7.256,7.406,3850000.0
2005-10-04 13:15:00,7.339,7.435,7.259,7.329,2700000.0
2005-10-04 13:30:00,7.416,7.445,7.277,7.347,5650000.0
2005-10-04 13:45:00,7.308,7.443,7.269,7.409,4500000.0
2005-10-04 14:00:00,7.389,7.451,7.309,7.337,3050000.0
2005-10-04 14:15:00,7.32,7.468,7.259,7.366,6200000.0
2005-10-04 14:30:00,7.349,7.467,7.241,7.369,6950000.0
2005-10-04 14:45:00,7.37,7.448,7.236,7.404,6100000.0
2005-10-04 15:00:00,7.298,7.473,7.26,7.29,6900000.0
2005-10-04 15:15:00,7.28,7.45,7.28,7.398,6250000.0
2005-10-04 15:30:00,7.408,7.485,7.294,7.429,6500000.0
2005-10-04 15:45:00,7.455,7.49,7.269,7.351,5700000.0
2005-10-04 16:00:00,7.396,7.48,7.253,7.33,6950000.0
2005-10-04 16:15:00,7.42,7.433,7.252,7.33,6750000.0
2005-10-04 16:30:00,7.338,7.462,7.269,7.302,6500000.0
2005-10-04 16:45:00,7.309,7.471,7.287,7.324,6850000.0
2005-10-04 17:00:00,7.384,7.449,7.275,7.397,6350000.0
2005-10-04 17:15:00,7.311,7.438,7.261,7.418,6400000.0
2005-10-04 17:30:00,7.24,7.46,7.23,7.357,6850000.0
2005-10-04 17:45:00,7.269,7.403,7.172,7.344,6450000.0
2005-10-04 18:00:00,7.253,7.375,7.204,7.329,6400000.0
2005-10-04 18:15:00,7.246,7.376,7.205,7.365,6350000.0
2005-10-04 18:30:00,7.326,7.386,7.211,7.277,6650000.0
2005-10-04 18:45:00,7.248,7.417,7.212,7.305,7600000.0
2005-10-04 19:00:00,7.285,7.373,7.198,7.355,5850000.0
2005-10-04 19:15:00,7.367,7.385,7.19,7.282,7200000.0
2005-10-04 19:30:00,7.355,7.38,7.196,7.278,2000000.0
2005-10-04 19:45:00,7.326,7.326,7.224,7.263,500000.0
2005-10-04 20:00:00,7.364,7.38,7.211,7.351,1900000.0
2005-10-04 20:15:00,7.335,7.379,7.243,7.278,850000.0
2005-10-04 20:30:00,7.337,7.374,7.236,7.359,400000.0
2005-10-04 20:45:00,7.35,7.371,7.227,7.283,1250000.0
2005-10-04 21:00:00,7.341,7.341,7.231,7.298,750000.0
2005-10-04 21:15:00,7.278,7.371,7.21,7.296,950000.0
2005-10-04 21:30:00,7.255,7.368,7.224,7.236,700000.0
2005-10-04 21:45:00,7.323,7.33,7.224,7.275,650000.0
2005-10-04 22:00:00,7.337,7.337,7.215,7.254,600000.0
2005-10-04 22:15:00,7.326,7.326,7.241,7.275,200000.0
2005-10-04 22:30:00,7.26,7.341,7.241,7.274,450000.0
2005-10-04 22:45:00,7.325,7.325,7.268,7.268,150000.0
2005-10-04 23:00:00,7.328,7.328,7.244,7.275,200000.0
2005-10-04 23:15:00,7.322,7.374,7.27,7.272,800000.0
2005-10-04 23:30:00,7.317,7.328,7.216,7.275,400000.0
2005-10-04 23:45:00,7.317,7.323,7.216,7.273,400000.0
2005-10-05 00:00:00,7.286,7.38,7.234,7.319,1400000.0
2005-10-05 00:15:00,7.277,7.367,7.231,7.295,1550000.0
2005-10-05 00:30:00,7.333,7.396,7.228,7.292,2450000.0
2005-10-05 00:45:00,7.344,7.368,7.23,7.368,1100000.0
2005-10-05 01:00:00,7.345,7.388,7.235,7.305,1750000.0
2005-10-05 01:15:00,7.365,7.365,7.281,7.337,300000.0
2005-10-05 01:30:00,7.338,7.372,7.23,7.275,750000.0
2005-10-05 01:45:00,7.336,7.35,7.22,7.265,1100000.0
2005-10-05 02:00:00,7.336,7.392,7.2,7.25,4550000.0
2005-10-05 02:15:00,7.288,7.413,7.225,7.286,2450000.0
2005-10-05 02:30:00,7.283,7.389,7.219,7.337,4500000.0
2005-10-05 02:45:00,7.356,7.406,7.197,7.333,3000000.0
2005-10-05 03:00:00,7.211,7.374,7.205,7.267,2550000.0
2005-10-05 03:15:00,7.357,7.424,7.208,7.326,4200000.0
2005-10-05 03:30:00,7.326,7.388,7.213,7.32,3700000.0
2005-10-05 03:45:00,7.293,7.439,7.206,7.336,4950000.0
2005-10-05 04:00:00,7.352,7.387,7.212,7.268,1950000.0
2005-10-05 04:15:00,7.335,7.389,7.23,7.273,1100000.0
2005-10-05 04:30:00,7.335,7.344,7.243,7.293,400000.0
2005-10-05 04:45:00,7.395,7.441,7.226,7.299,3750000.0
2005-10-05 05:00:00,7.345,7.384,7.199,7.355,1850000.0
2005-10-05 05:15:00,7.314,7.384,7.228,7.337,1450000.0
2005-10-05 05:30:00,7.264,7.373,7.211,7.311,3850000.0
2005-10-05 05:45:00,7.251,7.376,7.19,7.324,7650000.0
2005-10-05 06:00:00,7.313,7.369,7.179,7.256,4350000.0
2005-10-05 06:15:00,7.23,7.374,7.171,7.254,5550000.0
2005-10-05 06:30:00,7.321,7.387,7.226,7.27,4150000.0
2005-10-05 06:45:00,7.376,7.376,7.236,7.371,2800000.0
2005-10-05 07:00:00,7.239,7.385,7.218,7.307,3650000.0
2005-10-05 07:15:00,7.297,7.361,7.176,7.21,2100000.0
2005-10-05 07:30:00,7.281,7.427,7.203,7.308,3400000.0
2005-10-05 07:45:00,7.275,7.381,7.195,7.364,4700000.0
2005-10-05 08:00:00,7.252,7.399,7.211,7.33,5050000.0
2005-10-05 08:15:00,7.27,7.385,7.195,7.309,5000000.0
2005-10-05 08:30:00,7.323,7.374,7.205,7.328,2550000.0
2005-10-05 08:45:00,7.353,7.396,7.209,7.34,4350000.0
2005-10-05 09:00:00,7.303,7.378,7.19,7.279,3900000.0
2005-10-05 09:15:00,7.298,7.381,7.221,7.247,3050000.0
2005-10-05 09:30:00,7.261,7.382,7.191,7.296,3100000.0
2005-10-05 09:45:00,7.23,7.384,7.21,7.331,1500000.0
2005-10-05 10:00:00,7.323,7.414,7.18,7.37,3550000.0
2005-10-05 10:15:00,7.377,7.428,7.192,7.322,5350000.0
2005-10-05 10:30:00,7.282,7.379,7.219,7.225,2450000.0
2005-10-05 10:45:00,7.317,7.425,7.199,7.232,5900000.0
2005-10-05 11:00:00,7.297,7.398,7.186,7.319,5750000.0
2005-10-05 11:15:00,7.218,7.364,7.177,7.302,6250000.0
2005-10-05 11:30:00,7.337,7.359,7.201,7.3,5950000.0
2005-10-05 11:45:00,7.217,7.379,7.173,7.276,4150000.0
2005-10-05 12:00:00,7.306,7.388,7.206,7.297,5150000.0
2005-10-05 12:15:00,7.294,7.375,7.172,7.209,5150000.0
2005-10-05 12:30:00,7.196,7.344,7.174,7.238,4350000.0
2005-10-05 12:45:00,7.259,7.382,7.192,7.317,5350000.0
2005-10-05 13:00:00,7.309,7.4,7.182,7.359,4400000.0
2005-10-05 13:15:00,7.296,7.408,7.197,7.359,6200000.0
2005-10-05 13:30:00,7.374,7.398,7.203,7.337,5800000.0
2005-10-05 13:45:00,7.347,7.405,7.244,7.369,2450000.0
2005-10-05 14:00:00,7.341,7.401,7.245,7.29,2050000.0
2005-10-05 14:15:00,7.343,7.403,7.229,7.345,4350000.0
2005-10-05 14:30:00,7.318,7.411,7.247,7.36,6900000.0
2005-10-05 14:45:00,7.36,7.426,7.241,7.391,6550000.0
2005-10-05 15:00:00,7.283,7.443,7.23,7.367,6900000.0
2005-10-05 15:15:00,7.257,7.44,7.251,7.375,6250000.0
2005-10-05 15:30:00,7.372,7.436,7.259,7.393,5500000.0
2005-10-05 15:45:00,7.397,7.434,7.241,7.308,6300000.0
2005-10-05 16:00:00,7.336,7.409,7.224,7.299,6950000.0
2005-10-05 16:15:00,7.357,7.419,7.196,7.327,7050000.0
2005-10-05 16:30:00,7.27,7.414,7.175,7.175,6200000.0
2005-10-05 16:45:00,7.17,7.356,7.166,7.228,6450000.0
2005-10-05 17:00:00,7.325,7.382,7.164,7.328,6350000.0
2005-10-05 17:15:00,7.225,7.367,7.201,7.347,5650000.0
2005-10-05 17:30:00,7.224,7.395,7.19,7.334,6250000.0
2005-10-05 17:45:00,7.271,7.414,7.204,7.368,5800000.0
2005-10-05 18:00:00,7.281,7.397,7.221,7.357,6250000.0
2005-10-05 18:15:00,7.364,7.4,7.209,7.379,5650000.0
2005-10-05 18:30:00,7.349,7.419,7.211,7.317,6550000.0
2005-10-05 18:45:00,7.278,7.42,7.232,7.324,6350000.0
2005-10-05 19:00:00,7.303,7.39,7.218,7.347,5700000.0
2005-10-05 19:15:00,7.31,7.459,7.243,7.306,6850000.0
2005-10-05 19:30:00,7.427,7.437,7.267,7.359,2000000.0
2005-10-05 19:45:00,7.393,7.441,7.31,7.437,350000.0
2005-10-05 20:00:00,7.345,7.442,7.297,7.395,1900000.0
2005-10-05 20:15:00,7.433,7.453,7.251,7.334,1650000.0
2005-10-05 20:30:00,7.375,7.421,7.277,7.386,1300000.0
2005-10-05 21:00:00,7.29,7.435,7.269,7.315,1900000.0
2005-10-05 21:15:00,7.371,7.4,7.266,7.4,650000.0
2005-10-05 21:30:00,7.313,7.407,7.259,7.278,1450000.0
2005-10-05 21:45:00,7.352,7.426,7.267,7.284,1350000.0
2005-10-05 22:00:00,7.374,7.386,7.256,7.295,700000.0
2005-10-05 22:15:00,7.344,7.357,7.244,7.305,400000.0
2005-10-05 22:30:00,7.349,7.38,7.263,7.299,850000.0
2005-10-05 22:45:00,7.366,7.366,7.282,7.315,200000.0
2005-10-05 23:00:00,7.287,7.409,7.27,7.303,850000.0
2005-10-05 23:15:00,7.333,7.333,7.331,7.331,100000.0
2005-10-05 23:30:00,7.358,7.374,7.278,7.323,400000.0
2005-10-06 00:00:00,7.335,7.415,7.267,7.374,1250000.0
2005-10-06 00:15:00,7.374,7.429,7.274,7.352,900000.0
2005-10-06 00:45:00,7.375,7.375,7.275,7.315,200000.0
2005-10-06 01:00:00,7.292,7.399,7.231,7.359,1400000.0
2005-10-06 01:15:00,7.34,7.407,7.254,7.293,950000.0
2005-10-06 01:30:00,7.336,7.393,7.24,7.27,1750000.0
2005-10-06 01:45:00,7.252,7.42,7.252,7.319,1900000.0
2005-10-06 02:00:00,7.387,7.426,7.235,7.368,4350000.0
2005-10-06 02:15:00,7.269,7.439,7.191,7.387,5250000.0
2005-10-06 02:30:00,7.36,7.407,7.262,7.335,2900000.0
2005-10-06 02:45:00,7.336,7.423,7.251,7.368,3250000.0
2005-10-06 03:00:00,7.358,7.417,7.252,7.293,2500000.0
2005-10-06 03:15:00,7.397,7.4,7.267,7.343,3100000.0
2005-10-06 03:30:00,7.413,7.456,7.242,7.37,1950000.0
2005-10-06 03:45:00,7.311,7.407,7.264,7.373,1700000.0
2005-10-06 04:00:00,7.355,7.45,7.25,7.392,2600000.0
2005-10-06 04:15:00,7.281,7.416,7.275,7.314,900000.0
2005-10-06 04:30:00,7.321,7.422,7.255,7.363,4000000.0
2005-10-06 04:45:00,7.376,7.442,7.261,7.393,1450000.0
2005-10-06 05:00:00,7.289,7.485,7.251,7.367,2650000.0
2005-10-06 05:15:00,7.373,7.405,7.233,7.358,1300000.0
2005-10-06 05:30:00,7.404,7.425,7.264,7.301,3000000.0
2005-10-06 05:45:00,7.374,7.411,7.285,7.374,1550000.0
2005-10-06 06:00:00,7.398,7.434,7.228,7.386,4700000.0
2005-10-06 06:15:00,7.325,7.438,7.222,7.292,3900000.0
2005-10-06 06:30:00,7.313,7.469,7.25,7.392,4350000.0
2005-10-06 06:45:00,7.414,7.439,7.249,7.335,3700000.0
2005-10-06 07:00:00,7.372,7.421,7.274,7.405,3850000.0
2005-10-06 07:15:00,7.308,7.437,7.264,7.35,3350000.0
2005-10-06 07:30:00,7.395,7.4,7.258,7.332,2100000.0
2005-10-06 07:45:00,7.315,7.431,7.261,7.321,3550000.0
2005-10-06 08:00:00,7.399,7.459,7.269,7.387,5650000.0
2005-10-06 08:15:00,7.306,7.448,7.261,7.406,5700000.0
2005-10-06 08:30:00,7.387,7.448,7.284,7.347,4850000.0
2005-10-06 08:45:00,7.41,7.449,7.267,7.386,5000000.0
2005-10-06 09:00:00,7.383,7.468,7.249,7.349,4700000.0
2005-10-06 09:15:00,7.357,7.452,7.289,7.414,4050000.0
2005-10-06 09:30:00,7.392,7.451,7.28,7.328,3950000.0
2005-10-06 09:45:00,7.29,7.451,7.276,7.436,2950000.0
2005-10-06 10:00:00,7.406,7.469,7.251,7.388,4500000.0
2005-10-06 10:15:00,7.417,7.443,7.251,7.389,5100000.0
2005-10-06 10:30:00,7.273,7.418,7.199,7.353,7250000.0
2005-10-06 10:45:00,7.368,7.445,7.21,7.245,6850000.0
2005-10-06 11:00:00,7.381,7.435,7.245,7.395,3800000.0
2005-10-06 11:15:00,7.321,7.432,7.251,7.355,3150000.0
2005-10-06 11:30:00,7.402,7.421,7.239,7.356,4950000.0
2005-10-06 11:45:00,7.289,7.407,7.238,7.344,4550000.0
2005-10-06 12:00:00,7.357,7.429,7.258,7.357,3150000.0
2005-10-06 12:15:00,7.323,7.443,7.233,7.264,5100000.0
2005-10-06 12:30:00,7.39,7.397,7.212,7.245,3600000.0
2005-10-06 12:45:00,7.31,7.452,7.251,7.384,5750000.0
2005-10-06 13:00:00,7.373,7.461,7.224,7.411,6150000.0
2005-10-06 13:15:00,7.352,7.501,7.269,7.34,4100000.0
2005-10-06 13:30:00,7.405,7.465,7.23,7.348,4200000.0
2005-10-06 13:45:00,7.31,7.475,7.275,7.318,4750000.0
2005-10-06 14:00:00,7.41,7.452,7.29,7.442,4350000.0
2005-10-06 14:15:00,7.289,7.453,7.275,7.406,6200000.0
2005-10-06 14:30:00,7.39,7.474,7.272,7.38,6750000.0
2005-10-06 14:45:00,7.375,7.486,7.287,7.435,6550000.0
2005-10-06 15:00:00,7.334,7.476,7.282,7.383,6850000.0
2005-10-06 15:15:00,7.304,7.475,7.299,7.339,5800000.0
2005-10-06 15:30:00,7.398,7.496,7.304,7.441,6350000.0
2005-10-06 15:45:00,7.451,7.532,7.339,7.398,6650000.0
2005-10-06 16:00:00,7.463,7.531,7.323,7.385,6900000.0
2005-10-06 16:15:00,7.459,7.499,7.321,7.364,6650000.0
2005-10-06 16:30:00,7.36,7.539,7.325,7.353,6200000.0
2005-10-06 16:45:00,7.341,7.536,7.332,7.423,6650000.0
2005-10-06 17:00:00,7.504,7.568,7.343,7.501,6300000.0
2005-10-06 17:15:00,7.391,7.57,7.342,7.529,6500000.0
2005-10-06 17:30:00,7.406,7.622,7.398,7.531,6800000.0
2005-10-06 17:45:00,7.464,7.582,7.409,7.571,6050000.0
2005-10-06 18:00:00,7.465,7.582,7.402,7.523,6100000.0
2005-10-06 18:15:00,7.553,7.602,7.382,7.498,6250000.0
2005-10-06 18:30:00,7.504,7.556,7.354,7.449,7350000.0
2005-10-06 18:45:00,7.534,7.572,7.388,7.478,6450000.0
2005-10-06 19:00:00,7.445,7.553,7.349,7.494,6400000.0
2005-10-06 19:15:00,7.505,7.574,7.386,7.437,6150000.0
2005-10-06 19:30:00,7.568,7.575,7.395,7.517,2350000.0
2005-10-06 20:00:00,7.537,7.537,7.453,7.485,200000.0
2005-10-06 20:15:00,7.525,7.531,7.39,7.492,1400000.0
2005-10-06 20:30:00,7.5,7.547,7.378,7.522,2900000.0
2005-10-06 20:45:00,7.504,7.52,7.405,7.453,600000.0
2005-10-06 21:00:00,7.525,7.525,7.405,7.444,600000.0
2005-10-06 21:15:00,7.425,7.526,7.412,7.464,700000.0
2005-10-06 21:30:00,7.479,7.547,7.41,7.426,450000.0
2005-10-06 21:45:00,7.503,7.552,7.404,7.457,450000.0
2005-10-06 22:00:00,7.46,7.551,7.409,7.454,750000.0
2005-10-06 22:15:00,7.469,7.527,7.414,7.453,750000.0
2005-10-06 22:30:00,7.432,7.516,7.414,7.454,450000.0
2005-10-06 23:00:00,7.545,7.545,7.478,7.493,400000.0
2005-10-06 23:15:00,7.501,7.545,7.44,7.513,850000.0
2005-10-06 23:30:00,7.537,7.548,7.454,7.514,550000.0
2005-10-06 23:45:00,7.505,7.505,7.458,7.459,350000.0
2005-10-07 00:00:00,7.464,7.55,7.438,7.538,1400000.0
2005-10-07 00:15:00,7.533,7.533,7.415,7.454,600000.0
2005-10-07 00:30:00,7.516,7.561,7.401,7.432,1350000.0
2005-10-07 00:45:00,7.489,7.591,7.408,7.562,2500000.0
2005-10-07 01:00:00,7.507,7.591,7.432,7.507,4050000.0
2005-10-07 01:15:00,7.535,7.596,7.459,7.549,1900000.0
2005-10-07 01:30:00,7.561,7.59,7.445,7.485,2250000.0
2005-10-07 01:45:00,7.555,7.641,7.463,7.474,1350000.0
2005-10-07 02:00:00,7.526,7.594,7.416,7.448,4500000.0
2005-10-07 02:15:00,7.463,7.674,7.423,7.466,5450000.0
2005-10-07 02:30:00,7.449,7.578,7.403,7.517,4650000.0
2005-10-07 02:45:00,7.514,7.575,7.398,7.471,4100000.0
2005-10-07 03:00:00,7.562,7.571,7.423,7.522,2850000.0
2005-10-07 03:15:00,7.522,7.585,7.416,7.515,4250000.0
2005-10-07 03:30:00,7.429,7.573,7.405,7.514,1450000.0
2005-10-07 03:45:00,7.548,7.573,7.396,7.489,4100000.0
2005-10-07 04:00:00,7.532,7.58,7.417,7.55,3100000.0
2005-10-07 04:15:00,7.526,7.543,7.413,7.461,600000.0
2005-10-07 04:30:00,7.432,7.514,7.414,7.454,650000.0
2005-10-07 04:45:00,7.497,7.563,7.396,7.493,1150000.0
2005-10-07 05:00:00,7.531,7.56,7.401,7.485,750000.0
2005-10-07 05:15:00,7.538,7.543,7.389,7.401,1050000.0
2005-10-07 05:30:00,7.516,7.565,7.416,7.423,1050000.0
2005-10-07 05:45:00,7.529,7.562,7.419,7.469,1100000.0
2005-10-07 06:00:00,7.526,7.601,7.415,7.436,800000.0
2005-10-07 06:15:00,7.523,7.572,7.423,7.517,750000.0
2005-10-07 06:30:00,7.513,7.583,7.438,7.501,1850000.0
2005-10-07 06:45:00,7.542,7.567,7.444,7.513,600000.0
2005-10-07 07:00:00,7.49,7.563,7.382,7.513,2500000.0
2005-10-07 07:15:00,7.482,7.564,7.422,7.439,1400000.0
2005-10-07 07:30:00,7.55,7.583,7.411,7.487,3500000.0
2005-10-07 07:45:00,7.521,7.578,7.432,7.472,1650000.0
2005-10-07 08:00:00,7.423,7.568,7.404,7.525,4950000.0
2005-10-07 08:15:00,7.433,7.639,7.401,7.523,6050000.0
2005-10-07 08:30:00,7.533,7.569,7.41,7.482,2850000.0
2005-10-07 08:45:00,7.533,7.59,7.423,7.54,4600000.0
2005-10-07 09:00:00,7.508,7.574,7.384,7.539,4200000.0
2005-10-07 09:15:00,7.474,7.568,7.409,7.504,2250000.0
2005-10-07 09:30:00,7.509,7.606,7.414,7.482,3100000.0
2005-10-07 09:45:00,7.504,7.576,7.41,7.567,4150000.0
2005-10-07 10:00:00,7.536,7.621,7.403,7.426,6250000.0
2005-10-07 10:15:00,7.556,7.627,7.417,7.464,5650000.0
2005-10-07 10:30:00,7.514,7.607,7.419,7.553,4700000.0
2005-10-07 10:45:00,7.534,7.622,7.409,7.451,4700000.0
2005-10-07 11:00:00,7.508,7.613,7.444,7.609,5200000.0
2005-10-07 11:15:00,7.515,7.629,7.429,7.549,6750000.0
2005-10-07 11:30:00,7.624,7.661,7.483,7.605,5950000.0
2005-10-07 11:45:00,7.601,7.688,7.476,7.573,5050000.0
2005-10-07 12:00:00,7.595,7.676,7.478,7.542,3650000.0
2005-10-07 12:15:00,7.542,7.644,7.465,7.56,4650000.0
2005-10-07 12:30:00,7.487,7.671,7.469,7.539,4950000.0
2005-10-07 12:45:00,7.559,7.666,7.465,7.499,4900000.0
2005-10-07 13:00:00,7.493,7.649,7.475,7.598,3300000.0
2005-10-07 13:15:00,7.526,7.631,7.458,7.517,5850000.0
2005-10-07 13:30:00,7.597,7.637,7.441,7.54,4800000.0
2005-10-07 13:45:00,7.49,7.641,7.452,7.629,5250000.0
2005-10-07 14:00:00,7.571,7.625,7.473,7.507,2950000.0
2005-10-07 14:15:00,7.475,7.651,7.452,7.566,5300000.0
2005-10-07 14:30:00,7.543,7.655,7.45,7.577,6850000.0
2005-10-07 14:45:00,7.582,7.725,7.515,7.696,6550000.0
2005-10-07 15:00:00,7.564,7.687,7.453,7.542,6800000.0
2005-10-07 15:15:00,7.493,7.628,7.475,7.595,5800000.0
2005-10-07 15:30:00,7.583,7.669,7.486,7.618,6300000.0
2005-10-07 15:45:00,7.629,7.687,7.473,7.642,6200000.0
2005-10-07 16:00:00,7.643,7.71,7.482,7.591,6050000.0
2005-10-07 16:15:00,7.651,7.707,7.503,7.607,5850000.0
2005-10-07 16:30:00,7.557,7.668,7.49,7.567,4900000.0
2005-10-07 16:45:00,7.513,7.729,7.513,7.599,6400000.0
2005-10-07 17:00:00,7.692,7.705,7.523,7.644,6150000.0
2005-10-07 17:15:00,7.557,7.727,7.531,7.675,6300000.0
2005-10-07 17:30:00,7.606,7.692,7.518,7.63,6400000.0
2005-10-07 17:45:00,7.571,7.711,7.516,7.681,6050000.0
2005-10-07 18:00:00,7.583,7.703,7.52,7.52,5550000.0
2005-10-07 18:15:00,7.568,7.695,7.52,7.686,5950000.0
2005-10-07 18:30:00,7.651,7.726,7.543,7.622,5550000.0
2005-10-07 18:45:00,7.596,7.734,7.526,7.668,6500000.0
2005-10-07 19:00:00,7.688,7.749,7.543,7.694,8150000.0
2005-10-07 19:15:00,7.618,7.743,7.529,7.606,6050000.0
2005-10-07 19:30:00,7.696,7.696,7.556,7.662,2200000.0
2005-10-07 19:45:00,7.666,7.788,7.547,7.667,1050000.0
2005-10-07 20:15:00,7.673,7.72,7.59,7.618,450000.0
2005-10-07 21:00:00,7.675,7.675,7.575,7.615,200000.0
2005-10-07 21:30:00,7.685,7.685,7.602,7.634,200000.0
2005-10-07 21:45:00,7.676,7.676,7.575,7.615,200000.0
2005-10-07 22:00:00,7.687,7.687,7.603,7.635,200000.0
2005-10-07 22:15:00,7.677,7.677,7.576,7.615,200000.0
2005-10-07 22:30:00,7.686,7.686,7.602,7.626,400000.0
2005-10-07 22:45:00,7.664,7.664,7.564,7.603,200000.0
2005-10-09 23:15:00,7.657,7.657,7.556,7.595,200000.0
2005-10-09 23:45:00,7.663,7.664,7.565,7.603,600000.0
2005-10-10 00:00:00,7.7,7.84,7.582,7.615,800000.0
2005-10-10 00:15:00,7.64,7.695,7.587,7.613,350000.0
2005-10-10 00:30:00,7.664,7.664,7.581,7.614,200000.0
2005-10-10 00:45:00,7.675,7.675,7.564,7.603,400000.0
2005-10-10 01:00:00,7.654,7.666,7.554,7.614,400000.0
2005-10-10 01:30:00,7.596,7.662,7.574,7.662,300000.0
2005-10-10 01:45:00,7.663,7.705,7.554,7.614,550000.0
2005-10-10 02:00:00,7.591,7.726,7.567,7.583,2500000.0
2005-10-10 02:15:00,7.631,7.712,7.553,7.613,2150000.0
2005-10-10 02:30:00,7.655,7.727,7.578,7.657,2300000.0
2005-10-10 02:45:00,7.674,7.685,7.575,7.655,800000.0
2005-10-10 03:00:00,7.63,7.668,7.548,7.619,1600000.0
2005-10-10 03:15:00,7.687,7.709,7.55,7.676,1250000.0
2005-10-10 03:30:00,7.609,7.7,7.571,7.628,1000000.0
2005-10-10 03:45:00,7.589,7.717,7.576,7.687,1000000.0
2005-10-10 04:00:00,7.677,7.715,7.576,7.615,800000.0
2005-10-10 04:15:00,7.593,7.727,7.583,7.684,600000.0
2005-10-10 04:30:00,7.645,7.759,7.558,7.671,1350000.0
2005-10-10 04:45:00,7.665,7.665,7.573,7.663,400000.0
2005-10-10 05:00:00,7.675,7.675,7.565,7.641,500000.0
2005-10-10 05:15:00,7.546,7.713,7.516,7.593,1750000.0
2005-10-10 05:30:00,7.68,7.733,7.574,7.574,2350000.0
2005-10-10 05:45:00,7.689,7.723,7.61,7.656,550000.0
2005-10-10 06:00:00,7.697,7.698,7.596,7.633,450000.0
2005-10-10 06:15:00,7.696,7.704,7.569,7.599,1000000.0
2005-10-10 06:30:00,7.69,7.762,7.556,7.629,2650000.0
2005-10-10 06:45:00,7.617,7.743,7.576,7.71,5200000.0
2005-10-10 07:00:00,7.617,7.772,7.603,7.695,2500000.0
2005-10-10 07:15:00,7.714,7.765,7.577,7.689,3600000.0
2005-10-10 07:30:00,7.686,7.774,7.601,7.684,3950000.0
2005-10-10 07:45:00,7.681,7.746,7.587,7.676,2700000.0
2005-10-10 08:00:00,7.725,7.805,7.594,7.723,2350000.0
2005-10-10 08:15:00,7.632,7.789,7.619,7.747,3850000.0
2005-10-10 08:30:00,7.651,7.809,7.63,7.73,4400000.0
2005-10-10 08:45:00,7.743,7.814,7.626,7.73,5950000.0
2005-10-10 09:00:00,7.708,7.8,7.588,7.701,6250000.0
2005-10-10 09:15:00,7.708,7.852,7.656,7.763,6100000.0
2005-10-10 09:30:00,7.683,7.829,7.618,7.724,4700000.0
2005-10-10 09:45:00,7.662,7.861,7.627,7.796,5100000.0
2005-10-10 10:00:00,7.757,7.858,7.657,7.693,4750000.0
2005-10-10 10:15:00,7.68,7.867,7.63,7.799,4850000.0
2005-10-10 10:30:00,7.738,7.866,7.668,7.8,7650000.0
2005-10-10 10:45:00,7.806,7.933,7.667,7.757,6100000.0
2005-10-10 11:00:00,7.731,7.844,7.637,7.789,4900000.0
2005-10-10 11:15:00,7.705,7.839,7.656,7.813,5900000.0
2005-10-10 11:30:00,7.795,7.806,7.625,7.724,5350000.0
2005-10-10 11:45:00,7.644,7.795,7.593,7.696,6350000.0
2005-10-10 12:00:00,7.715,7.79,7.621,7.657,4100000.0
2005-10-10 12:15:00,7.699,7.829,7.606,7.634,4550000.0
2005-10-10 12:30:00,7.651,7.814,7.591,7.628,4900000.0
2005-10-10 12:45:00,7.683,7.776,7.603,7.726,4950000.0
2005-10-10 13:00:00,7.632,7.797,7.606,7.649,2150000.0
2005-10-10 13:15:00,7.689,7.81,7.613,7.778,2800000.0
2005-10-10 13:30:00,7.641,7.792,7.605,7.677,2350000.0
2005-10-10 13:45:00,7.668,7.788,7.613,7.756,3950000.0
2005-10-10 14:00:00,7.705,7.784,7.611,7.745,4050000.0
2005-10-10 14:15:00,7.706,7.745,7.567,7.682,3900000.0
2005-10-10 14:30:00,7.654,7.826,7.589,7.747,6700000.0
2005-10-10 14:45:00,7.727,7.818,7.635,7.76,6550000.0
2005-10-10 15:00:00,7.64,7.765,7.573,7.701,7050000.0
2005-10-10 15:15:00,7.593,7.75,7.559,7.719,6300000.0
2005-10-10 15:30:00,7.695,7.772,7.593,7.75,6450000.0
2005-10-10 15:45:00,7.765,7.818,7.592,7.661,6650000.0
2005-10-10 16:00:00,7.714,7.75,7.566,7.671,6150000.0
2005-10-10 16:15:00,7.709,7.753,7.586,7.741,5150000.0
2005-10-10 16:30:00,7.615,7.777,7.584,7.614,6250000.0
2005-10-10 16:45:00,7.6,7.752,7.56,7.622,4950000.0
2005-10-10 17:00:00,7.61,7.777,7.552,7.73,5950000.0
2005-10-10 17:15:00,7.657,7.782,7.622,7.769,5400000.0
2005-10-10 17:30:00,7.634,7.822,7.593,7.712,6450000.0
2005-10-10 17:45:00,7.653,7.827,7.602,7.76,5350000.0
2005-10-10 18:00:00,7.651,7.787,7.596,7.741,5700000.0
2005-10-10 18:15:00,7.648,7.83,7.606,7.763,6050000.0
2005-10-10 18:30:00,7.736,7.798,7.611,7.654,5950000.0
2005-10-10 18:45:00,7.717,7.788,7.601,7.711,8500000.0
2005-10-10 19:00:00,7.674,7.782,7.596,7.759,5800000.0
2005-10-10 19:15:00,7.69,7.812,7.609,7.776,5800000.0
2005-10-10 19:30:00,7.785,7.792,7.632,7.746,2400000.0
2005-10-10 20:15:00,7.754,7.765,7.655,7.742,650000.0
2005-10-10 20:30:00,7.758,7.785,7.657,7.697,450000.0
2005-10-10 21:00:00,7.763,7.776,7.68,7.757,500000.0
2005-10-10 21:15:00,7.648,7.801,7.616,7.769,1050000.0
2005-10-10 21:30:00,7.767,7.767,7.653,7.758,750000.0
2005-10-10 21:45:00,7.766,7.767,7.656,7.749,750000.0
2005-10-10 22:00:00,7.745,7.754,7.644,7.684,600000.0
2005-10-10 22:30:00,7.756,7.756,7.672,7.704,200000.0
2005-10-10 22:45:00,7.765,7.765,7.653,7.703,750000.0
2005-10-10 23:00:00,7.746,7.746,7.645,7.684,200000.0
2005-10-10 23:15:00,7.757,7.757,7.673,7.705,200000.0
2005-10-10 23:30:00,7.785,7.785,7.719,7.732,300000.0
2005-10-11 00:00:00,7.76,7.89,7.677,7.698,1450000.0
2005-10-11 00:15:00,7.751,7.794,7.694,7.722,350000.0
2005-10-11 00:30:00,7.724,7.841,7.66,7.675,2200000.0
2005-10-11 00:45:00,7.758,7.826,7.639,7.779,1850000.0
2005-10-11 01:00:00,7.773,7.773,7.609,7.748,2100000.0
2005-10-11 01:15:00,7.675,7.766,7.653,7.704,600000.0
2005-10-11 01:30:00,7.696,7.819,7.672,7.769,2400000.0
2005-10-11 01:45:00,7.765,7.787,7.664,7.715,800000.0
2005-10-11 02:00:00,7.772,7.794,7.656,7.696,1550000.0
2005-10-11 02:15:00,7.685,7.817,7.656,7.724,2350000.0
2005-10-11 02:30:00,7.761,7.772,7.666,7.714,1200000.0
2005-10-11 02:45:00,7.752,7.828,7.634,7.752,2600000.0
2005-10-11 03:00:00,7.817,7.817,7.627,7.737,1350000.0
2005-10-11 03:15:00,7.743,7.743,7.643,7.683,200000.0
2005-10-11 03:30:00,7.688,7.775,7.649,7.735,1300000.0
2005-10-11 03:45:00,7.725,7.777,7.671,7.739,700000.0
2005-10-11 04:00:00,7.646,7.775,7.632,7.75,2000000.0
2005-10-11 04:15:00,7.736,7.762,7.635,7.762,700000.0
2005-10-11 04:30:00,7.752,7.774,7.645,7.753,950000.0
2005-10-11 04:45:00,7.751,7.754,7.652,7.689,250000.0
2005-10-11 05:00:00,7.733,7.82,7.632,7.723,600000.0
2005-10-11 05:15:00,7.747,7.747,7.664,7.695,200000.0
2005-10-11 05:30:00,7.759,7.808,7.667,7.692,1750000.0
2005-10-11 05:45:00,7.733,7.799,7.647,7.708,3350000.0
2005-10-11 06:00:00,7.668,7.805,7.643,7.705,2150000.0
2005-10-11 06:15:00,7.7,7.816,7.656,7.706,2950000.0
2005-10-11 06:30:00,7.751,7.797,7.63,7.75,2600000.0
2005-10-11 06:45:00,7.69,7.8,7.633,7.714,3900000.0
2005-10-11 07:00:00,7.761,7.79,7.639,7.653,2350000.0
2005-10-11 07:15:00,7.699,7.796,7.646,7.748,2200000.0
2005-10-11 07:30:00,7.779,7.792,7.623,7.731,1950000.0
2005-10-11 07:45:00,7.687,7.83,7.641,7.687,5150000.0
2005-10-11 08:00:00,7.696,7.81,7.618,7.761,5400000.0
2005-10-11 08:15:00,7.662,7.837,7.633,7.737,4200000.0
2005-10-11 08:30:00,7.75,7.797,7.608,7.748,6100000.0
2005-10-11 08:45:00,7.761,7.788,7.604,7.731,5150000.0
2005-10-11 09:00:00,7.716,7.811,7.593,7.664,4600000.0
2005-10-11 09:15:00,7.673,7.796,7.605,7.731,5550000.0
2005-10-11 09:30:00,7.637,7.801,7.565,7.659,5600000.0
2005-10-11 09:45:00,7.683,7.765,7.581,7.74,5850000.0
2005-10-11 10:00:00,7.666,7.799,7.577,7.65,5950000.0
2005-10-11 10:15:00,7.769,7.81,7.608,7.748,6200000.0
2005-10-11 10:30:00,7.633,7.79,7.572,7.628,5550000.0
2005-10-11 10:45:00,7.732,7.812,7.604,7.629,7800000.0
2005-10-11 11:00:00,7.647,7.781,7.61,7.763,5200000.0
2005-10-11 11:15:00,7.66,7.805,7.623,7.778,4600000.0
2005-10-11 11:30:00,7.753,7.792,7.615,7.753,4450000.0
2005-10-11 11:45:00,7.749,7.809,7.638,7.698,3400000.0
2005-10-11 12:00:00,7.735,7.799,7.602,7.64,3850000.0
2005-10-11 12:15:00,7.702,7.808,7.625,7.625,3700000.0
2005-10-11 12:30:00,7.629,7.774,7.618,7.754,3650000.0
2005-10-11 12:45:00,7.693,7.814,7.597,7.718,4350000.0
2005-10-11 13:00:00,7.73,7.773,7.603,7.762,4400000.0
2005-10-11 13:15:00,7.744,7.814,7.628,7.748,4650000.0
2005-10-11 13:30:00,7.768,7.796,7.583,7.687,6150000.0
2005-10-11 13:45:00,7.652,7.797,7.613,7.649,5650000.0
2005-10-11 14:00:00,7.726,7.798,7.622,7.692,3450000.0
2005-10-11 14:15:00,7.617,7.797,7.612,7.731,5750000.0
2005-10-11 14:30:00,7.707,7.815,7.647,7.76,6750000.0
2005-10-11 14:45:00,7.743,7.826,7.603,7.782,6550000.0
2005-10-11 15:00:00,7.642,7.822,7.613,7.773,6300000.0
2005-10-11 15:15:00,7.663,7.819,7.653,7.748,5950000.0
2005-10-11 15:30:00,7.737,7.83,7.636,7.778,6050000.0
2005-10-11 15:45:00,7.793,7.805,7.631,7.713,6650000.0
2005-10-11 16:00:00,7.752,7.846,7.622,7.736,6500000.0
2005-10-11 16:15:00,7.794,7.853,7.647,7.801,6700000.0
2005-10-11 16:30:00,7.719,7.833,7.667,7.669,6300000.0
2005-10-11 16:45:00,7.69,7.853,7.66,7.716,6700000.0
2005-10-11 17:00:00,7.785,7.86,7.646,7.836,6300000.0
2005-10-11 17:15:00,7.745,7.875,7.713,7.84,6600000.0
2005-10-11 17:30:00,7.744,7.917,7.701,7.844,5650000.0
2005-10-11 17:45:00,7.761,7.901,7.709,7.873,6300000.0
2005-10-11 18:00:00,7.765,7.905,7.699,7.828,6350000.0
2005-10-11 18:15:00,7.776,7.874,7.689,7.827,6500000.0
2005-10-11 18:30:00,7.806,7.852,7.664,7.734,6550000.0
2005-10-11 18:45:00,7.708,7.846,7.662,7.784,6450000.0
2005-10-11 19:00:00,7.76,7.913,7.698,7.829,5950000.0
2005-10-11 19:15:00,7.767,7.863,7.674,7.8,5650000.0
2005-10-11 19:30:00,7.811,7.841,7.64,7.745,2650000.0
2005-10-11 19:45:00,7.781,7.781,7.676,7.719,400000.0
2005-10-11 20:00:00,7.767,7.777,7.666,7.725,400000.0
2005-10-11 20:15:00,7.775,7.824,7.676,7.745,1400000.0
2005-10-11 20:30:00,7.743,7.813,7.666,7.812,1700000.0
2005-10-11 20:45:00,7.756,7.796,7.65,7.759,1000000.0
2005-10-11 21:00:00,7.767,7.806,7.668,7.706,850000.0
2005-10-11 21:15:00,7.75,7.791,7.649,7.682,1250000.0
2005-10-11 21:30:00,7.753,7.753,7.67,7.703,200000.0
2005-10-11 21:45:00,7.728,7.813,7.676,7.711,500000.0
2005-10-11 22:15:00,7.781,7.781,7.701,7.751,250000.0
2005-10-11 22:30:00,7.754,7.766,7.655,7.695,750000.0
2005-10-11 22:45:00,7.766,7.766,7.682,7.714,200000.0
2005-10-11 23:00:00,7.743,7.743,7.741,7.741,100000.0
2005-10-11 23:15:00,7.715,7.793,7.704,7.709,400000.0
2005-10-11 23:30:00,7.758,7.778,7.674,7.735,600000.0
2005-10-11 23:45:00,7.767,7.767,7.655,7.721,600000.0
2005-10-12 00:00:00,7.78,7.87,7.664,7.729,1550000.0
2005-10-12 00:15:00,7.726,7.815,7.659,7.778,550000.0
2005-10-12 00:30:00,7.694,7.805,7.668,7.729,750000.0
2005-10-12 00:45:00,7.782,7.782,7.679,7.713,750000.0
2005-10-12 01:00:00,7.765,7.773,7.673,7.723,400000.0
2005-10-12 01:15:00,7.697,7.766,7.656,7.722,500000.0
2005-10-12 01:30:00,7.721,7.81,7.664,7.705,1250000.0
2005-10-12 01:45:00,7.751,7.826,7.645,7.783,3350000.0
2005-10-12 02:00:00,7.672,7.812,7.648,7.715,5200000.0
2005-10-12 02:15:00,7.693,7.816,7.614,7.764,6800000.0
2005-10-12 02:30:00,7.628,7.806,7.603,7.694,5150000.0
2005-10-12 02:45:00,7.753,7.788,7.575,7.743,5600000.0
2005-10-12 03:00:00,7.777,7.82,7.627,7.778,4800000.0
2005-10-12 03:15:00,7.715,7.805,7.643,7.735,4700000.0
2005-10-12 03:30:00,7.669,7.797,7.643,7.727,2500000.0
2005-10-12 03:45:00,7.718,7.795,7.641,7.764,2600000.0
2005-10-12 04:00:00,7.716,7.797,7.656,7.796,3500000.0
2005-10-12 04:15:00,7.681,7.782,7.641,7.781,950000.0
2005-10-12 04:30:00,7.747,7.821,7.646,7.753,1150000.0
2005-10-12 04:45:00,7.746,7.746,7.645,7.663,300000.0
2005-10-12 05:00:00,7.678,7.839,7.622,7.778,4400000.0
2005-10-12 05:15:00,7.735,7.802,7.647,7.749,1250000.0
2005-10-12 05:30:00,7.752,7.818,7.654,7.707,2350000.0
2005-10-12 05:45:00,7.687,7.801,7.634,7.718,3700000.0
2005-10-12 06:00:00,7.664,7.802,7.622,7.698,5300000.0
2005-10-12 06:15:00,7.749,7.825,7.645,7.804,3300000.0
2005-10-12 06:30:00,7.781,7.857,7.687,7.764,4100000.0
2005-10-12 06:45:00,7.798,7.859,7.668,7.778,4850000.0
2005-10-12 07:00:00,7.816,7.846,7.698,7.759,3450000.0
2005-10-12 07:15:00,7.783,7.857,7.66,7.716,7550000.0
2005-10-12 07:30:00,7.739,7.881,7.674,7.745,4750000.0
2005-10-12 07:45:00,7.745,7.834,7.671,7.788,4100000.0
2005-10-12 08:00:00,7.805,7.874,7.673,7.723,5100000.0
2005-10-12 08:15:00,7.728,7.879,7.671,7.795,4600000.0
2005-10-12 08:30:00,7.816,7.851,7.675,7.79,5400000.0
2005-10-12 08:45:00,7.838,7.863,7.665,7.773,4450000.0
2005-10-12 09:00:00,7.787,7.864,7.695,7.747,4850000.0
2005-10-12 09:15:00,7.762,7.858,7.679,7.807,4500000.0
2005-10-12 09:30:00,7.732,7.884,7.665,7.772,5550000.0
2005-10-12 09:45:00,7.753,7.899,7.696,7.863,6150000.0
2005-10-12 10:00:00,7.808,7.902,7.676,7.735,5100000.0
2005-10-12 10:15:00,7.85,7.891,7.681,7.845,6350000.0
2005-10-12 10:30:00,7.774,7.858,7.676,7.801,7300000.0
2005-10-12 10:45:00,7.809,7.863,7.676,7.681,4700000.0
2005-10-12 11:00:00,7.743,7.89,7.683,7.842,4900000.0
2005-10-12 11:15:00,7.717,7.863,7.634,7.77,4900000.0
2005-10-12 11:30:00,7.829,7.877,7.666,7.8,4500000.0
2005-10-12 11:45:00,7.782,7.871,7.703,7.786,2100000.0
2005-10-12 12:00:00,7.806,7.886,7.683,7.727,4500000.0
2005-10-12 12:15:00,7.763,7.872,7.685,7.771,6000000.0
2005-10-12 12:30:00,7.743,7.863,7.688,7.81,3200000.0
2005-10-12 12:45:00,7.741,7.86,7.695,7.812,2250000.0
2005-10-12 13:00:00,7.715,7.872,7.697,7.734,3600000.0
2005-10-12 13:15:00,7.761,7.861,7.698,7.822,5450000.0
2005-10-12 13:30:00,7.831,7.876,7.685,7.783,4850000.0
2005-10-12 13:45:00,7.777,7.857,7.715,7.801,2050000.0
2005-10-12 14:00:00,7.803,7.837,7.715,7.776,1050000.0
2005-10-12 14:15:00,7.802,7.857,7.675,7.796,4400000.0
2005-10-12 14:30:00,7.759,7.898,7.682,7.804,6950000.0
2005-10-12 14:45:00,7.812,7.923,7.683,7.853,6550000.0
2005-10-12 15:00:00,7.759,7.888,7.671,7.767,6550000.0
2005-10-12 15:15:00,7.685,7.818,7.657,7.72,5900000.0
2005-10-12 15:30:00,7.778,7.856,7.672,7.811,6300000.0
2005-10-12 15:45:00,7.825,7.871,7.657,7.706,6650000.0
2005-10-12 16:00:00,7.737,7.789,7.608,7.703,6900000.0
2005-10-12 16:15:00,7.761,7.82,7.632,7.699,6650000.0
2005-10-12 16:30:00,7.667,7.841,7.647,7.673,6600000.0
2005-10-12 16:45:00,7.677,7.86,7.677,7.748,6200000.0
2005-10-12 17:00:00,7.846,7.883,7.664,7.812,6550000.0
2005-10-12 17:15:00,7.725,7.88,7.687,7.86,6200000.0
2005-10-12 17:30:00,7.709,7.871,7.675,7.794,6450000.0
2005-10-12 17:45:00,7.701,7.879,7.676,7.821,6500000.0
2005-10-12 18:00:00,7.728,7.861,7.676,7.806,5550000.0
2005-10-12 18:15:00,7.715,7.843,7.655,7.822,5400000.0
2005-10-12 18:30:00,7.773,7.85,7.599,7.755,8450000.0
2005-10-12 18:45:00,7.684,7.811,7.591,7.716,8000000.0
2005-10-12 19:00:00,7.602,7.794,7.563,7.777,9550000.0
2005-10-12 19:15:00,7.723,7.846,7.634,7.641,5450000.0
2005-10-12 19:30:00,7.788,7.801,7.643,7.774,1900000.0
2005-10-12 19:45:00,7.684,7.687,7.684,7.687,100000.0
2005-10-12 20:00:00,7.646,7.763,7.623,7.663,1050000.0
2005-10-12 20:15:00,7.725,7.725,7.613,7.695,1300000.0
2005-10-12 20:30:00,7.668,7.741,7.571,7.682,3950000.0
2005-10-12 20:45:00,7.713,7.766,7.574,7.614,1100000.0
2005-10-12 21:00:00,7.689,7.728,7.575,7.65,700000.0
2005-10-12 21:15:00,7.687,7.749,7.6,7.622,600000.0
2005-10-12 21:30:00,7.618,7.705,7.585,7.686,1450000.0
2005-10-12 21:45:00,7.691,7.747,7.56,7.655,2850000.0
2005-10-12 22:00:00,7.661,7.742,7.623,7.709,1000000.0
2005-10-12 22:15:00,7.698,7.744,7.599,7.641,1350000.0
2005-10-12 22:30:00,7.704,7.704,7.62,7.653,200000.0
2005-10-12 22:45:00,7.697,7.704,7.596,7.653,400000.0
2005-10-12 23:15:00,7.705,7.731,7.621,7.654,500000.0
2005-10-12 23:30:00,7.757,7.757,7.599,7.664,1550000.0
2005-10-12 23:45:00,7.686,7.728,7.601,7.674,1250000.0
2005-10-13 00:00:00,7.658,7.773,7.633,7.694,750000.0
2005-10-13 00:15:00,7.689,7.75,7.598,7.698,1000000.0
2005-10-13 00:30:00,7.713,7.751,7.629,7.672,950000.0
2005-10-13 00:45:00,7.709,7.744,7.634,7.669,500000.0
2005-10-13 01:00:00,7.711,7.746,7.606,7.631,650000.0
2005-10-13 01:15:00,7.713,7.768,7.613,7.757,1250000.0
2005-10-13 01:30:00,7.667,7.76,7.581,7.622,1150000.0
2005-10-13 01:45:00,7.722,7.777,7.608,7.647,3950000.0
2005-10-13 02:00:00,7.717,7.765,7.603,7.694,2400000.0
2005-10-13 02:15:00,7.629,7.794,7.579,7.747,6050000.0
2005-10-13 02:30:00,7.651,7.787,7.623,7.748,1200000.0
2005-10-13 03:00:00,7.724,7.788,7.576,7.669,5100000.0
2005-10-13 03:15:00,7.702,7.741,7.582,7.689,6300000.0
2005-10-13 03:30:00,7.625,7.731,7.58,7.687,3050000.0
2005-10-13 03:45:00,7.665,7.761,7.572,7.624,3750000.0
2005-10-13 04:00:00,7.687,7.72,7.552,7.629,1950000.0
2005-10-13 04:15:00,7.679,7.718,7.576,7.618,1400000.0
2005-10-13 04:30:00,7.696,7.74,7.577,7.653,1200000.0
2005-10-13 04:45:00,7.693,7.706,7.57,7.693,1850000.0
2005-10-13 05:00:00,7.713,7.745,7.574,7.728,1350000.0
2005-10-13 05:15:00,7.723,7.723,7.579,7.616,300000.0
2005-10-13 05:30:00,7.711,7.74,7.6,7.645,2500000.0
2005-10-13 05:45:00,7.721,7.739,7.591,7.615,4300000.0
2005-10-13 06:00:00,7.685,7.764,7.586,7.737,3600000.0
2005-10-13 06:15:00,7.687,7.763,7.567,7.656,4750000.0
2005-10-13 06:30:00,7.615,7.767,7.597,7.65,1300000.0
2005-10-13 06:45:00,7.66,7.764,7.596,7.658,2500000.0
2005-10-13 07:00:00,7.619,7.745,7.598,7.687,2500000.0
2005-10-13 07:15:00,7.641,7.745,7.609,7.718,2600000.0
2005-10-13 07:30:00,7.647,7.729,7.585,7.632,1950000.0
2005-10-13 07:45:00,7.628,7.768,7.594,7.688,4500000.0
2005-10-13 08:00:00,7.718,7.758,7.575,7.614,2500000.0
2005-10-13 08:15:00,7.607,7.748,7.601,7.718,3400000.0
2005-10-13 08:30:00,7.702,7.781,7.615,7.706,2200000.0
2005-10-13 09:00:00,7.693,7.765,7.595,7.733,3400000.0
2005-10-13 09:15:00,7.671,7.754,7.594,7.72,4500000.0
2005-10-13 09:30:00,7.711,7.752,7.562,7.614,2750000.0
2005-10-13 09:45:00,7.727,7.728,7.532,7.65,4550000.0
2005-10-13 10:00:00,7.691,7.737,7.543,7.699,6500000.0
2005-10-13 10:15:00,7.704,7.75,7.534,7.679,5350000.0
2005-10-13 10:30:00,7.612,7.728,7.53,7.564,5450000.0
2005-10-13 10:45:00,7.666,7.742,7.537,7.56,5500000.0
2005-10-13 11:00:00,7.631,7.761,7.566,7.699,4300000.0
2005-10-13 11:15:00,7.621,7.767,7.536,7.669,4850000.0
2005-10-13 11:30:00,7.713,7.743,7.56,7.678,4100000.0
2005-10-13 11:45:00,7.627,7.74,7.563,7.675,6000000.0
2005-10-13 12:00:00,7.691,7.785,7.566,7.687,3850000.0
2005-10-13 12:15:00,7.655,7.768,7.58,7.618,4700000.0
2005-10-13 12:30:00,7.643,7.768,7.587,7.636,5850000.0
2005-10-13 12:45:00,7.659,7.8,7.568,7.691,6300000.0
2005-10-13 13:00:00,7.705,7.776,7.562,7.712,5300000.0
2005-10-13 13:15:00,7.641,7.73,7.567,7.687,3800000.0
2005-10-13 13:30:00,7.626,7.749,7.58,7.655,3450000.0
2005-10-13 13:45:00,7.64,7.745,7.58,7.636,5050000.0
2005-10-13 14:00:00,7.685,7.754,7.561,7.596,2750000.0
2005-10-13 14:15:00,7.709,7.769,7.582,7.715,4400000.0
2005-10-13 14:30:00,7.676,7.784,7.6,7.728,6950000.0
2005-10-13 14:45:00,7.696,7.783,7.59,7.764,6550000.0
2005-10-13 15:00:00,7.628,7.793,7.562,7.711,6900000.0
2005-10-13 15:15:00,7.612,7.768,7.575,7.659,6150000.0
2005-10-13 15:30:00,7.695,7.775,7.583,7.758,6450000.0
2005-10-13 15:45:00,7.757,7.773,7.605,7.673,6650000.0
2005-10-13 16:00:00,7.72,7.824,7.566,7.634,6950000.0
2005-10-13 16:15:00,7.701,7.757,7.547,7.622,6650000.0
2005-10-13 16:30:00,7.592,7.757,7.548,7.569,6600000.0
2005-10-13 16:45:00,7.572,7.744,7.571,7.625,6200000.0
2005-10-13 17:00:00,7.74,7.765,7.55,7.679,6300000.0
2005-10-13 17:15:00,7.603,7.759,7.535,7.721,6200000.0
2005-10-13 17:30:00,7.587,7.759,7.568,7.704,6050000.0
2005-10-13 17:45:00,7.63,7.728,7.558,7.692,6500000.0
2005-10-13 18:00:00,7.589,7.712,7.485,7.657,6650000.0
2005-10-13 18:15:00,7.589,7.712,7.496,7.677,6750000.0
2005-10-13 18:30:00,7.644,7.702,7.524,7.623,6450000.0
2005-10-13 18:45:00,7.584,7.744,7.551,7.633,6550000.0
2005-10-13 19:00:00,7.621,7.718,7.527,7.543,5350000.0
2005-10-13 19:15:00,7.569,7.721,7.544,7.598,7450000.0
2005-10-13 19:30:00,7.692,7.708,7.522,7.581,3850000.0
2005-10-13 19:45:00,7.647,7.647,7.562,7.596,650000.0
2005-10-13 20:00:00,7.649,7.697,7.539,7.635,2050000.0
2005-10-13 20:15:00,7.648,7.648,7.568,7.603,200000.0
2005-10-13 20:30:00,7.601,7.682,7.543,7.667,700000.0
2005-10-13 20:45:00,7.664,7.696,7.581,7.594,600000.0
2005-10-13 21:00:00,7.664,7.676,7.581,7.61,450000.0
2005-10-13 21:15:00,7.562,7.699,7.557,7.631,1000000.0
2005-10-13 21:30:00,7.643,7.677,7.534,7.608,1050000.0
2005-10-13 21:45:00,7.586,7.688,7.563,7.603,1100000.0
2005-10-13 22:00:00,7.658,7.658,7.546,7.584,450000.0
2005-10-13 22:15:00,7.655,7.655,7.563,7.599,200000.0
2005-10-13 22:30:00,7.573,7.656,7.556,7.595,450000.0
2005-10-13 22:45:00,7.633,7.673,7.584,7.615,600000.0
2005-10-13 23:00:00,7.72,7.72,7.6,7.633,700000.0
2005-10-13 23:15:00,7.674,7.706,7.575,7.683,600000.0
2005-10-13 23:30:00,7.685,7.704,7.601,7.657,800000.0
2005-10-13 23:45:00,7.665,7.675,7.573,7.662,650000.0
2005-10-14 00:00:00,7.634,7.689,7.553,7.635,1100000.0
2005-10-14 00:15:00,7.666,7.732,7.58,7.71,900000.0
2005-10-14 00:30:00,7.633,7.72,7.565,7.623,1750000.0
2005-10-14 00:45:00,7.674,7.711,7.593,7.593,1550000.0
2005-10-14 01:00:00,7.678,7.707,7.572,7.64,1150000.0
2005-10-14 01:15:00,7.665,7.705,7.572,7.635,1200000.0
2005-10-14 01:30:00,7.621,7.722,7.553,7.67,1250000.0
2005-10-14 01:45:00,7.667,7.719,7.541,7.597,1300000.0
2005-10-14 02:00:00,7.608,7.751,7.562,7.68,2900000.0
2005-10-14 02:15:00,7.613,7.737,7.546,7.558,5700000.0
2005-10-14 02:30:00,7.558,7.72,7.534,7.612,5050000.0
2005-10-14 02:45:00,7.569,7.728,7.535,7.611,3250000.0
2005-10-14 03:00:00,7.661,7.703,7.551,7.659,1500000.0
2005-10-14 03:15:00,7.686,7.696,7.505,7.601,1900000.0
2005-10-14 03:30:00,7.669,7.669,7.548,7.607,1000000.0
2005-10-14 03:45:00,7.663,7.694,7.552,7.666,1000000.0
2005-10-14 04:00:00,7.657,7.657,7.543,7.583,500000.0
2005-10-14 04:15:00,7.562,7.689,7.553,7.649,1000000.0
2005-10-14 04:30:00,7.694,7.694,7.553,7.614,1000000.0
2005-10-14 04:45:00,7.655,7.655,7.621,7.644,250000.0
2005-10-14 05:00:00,7.574,7.703,7.549,7.586,750000.0
2005-10-14 05:15:00,7.657,7.717,7.509,7.6,3600000.0
2005-10-14 05:30:00,7.703,7.703,7.544,7.677,1350000.0
2005-10-14 05:45:00,7.646,7.7,7.547,7.602,3200000.0
2005-10-14 06:00:00,7.66,7.725,7.517,7.607,4500000.0
2005-10-14 06:15:00,7.655,7.707,7.547,7.676,1050000.0
2005-10-14 06:30:00,7.661,7.668,7.584,7.599,400000.0
2005-10-14 06:45:00,7.679,7.695,7.554,7.594,2100000.0
2005-10-14 07:00:00,7.643,7.705,7.552,7.647,1550000.0
2005-10-14 07:15:00,7.608,7.674,7.566,7.674,400000.0
2005-10-14 07:30:00,7.668,7.724,7.541,7.631,1100000.0
2005-10-14 07:45:00,7.598,7.717,7.554,7.619,1850000.0
2005-10-14 08:00:00,7.679,7.724,7.546,7.651,4950000.0
2005-10-14 08:15:00,7.567,7.711,7.533,7.64,4400000.0
2005-10-14 08:30:00,7.654,7.739,7.544,7.663,4850000.0
2005-10-14 08:45:00,7.666,7.705,7.559,7.591,2050000.0
2005-10-14 09:00:00,7.596,7.762,7.513,7.602,3250000.0
2005-10-14 09:15:00,7.675,7.728,7.534,7.671,3000000.0
2005-10-14 09:30:00,7.659,7.711,7.536,7.623,2550000.0
2005-10-14 09:45:00,7.63,7.718,7.538,7.678,3850000.0
2005-10-14 10:00:00,7.659,7.734,7.514,7.575,5250000.0
2005-10-14 10:15:00,7.509,7.667,7.483,7.643,3350000.0
2005-10-14 10:30:00,7.53,7.708,7.516,7.651,4100000.0
2005-10-14 10:45:00,7.648,7.701,7.496,7.532,2600000.0
2005-10-14 11:00:00,7.663,7.738,7.527,7.689,3650000.0
2005-10-14 11:15:00,7.601,7.706,7.54,7.592,3350000.0
2005-10-14 11:30:00,7.641,7.707,7.528,7.598,1800000.0
2005-10-14 11:45:00,7.621,7.692,7.526,7.616,1750000.0
2005-10-14 12:00:00,7.624,7.683,7.556,7.596,700000.0
2005-10-14 12:15:00,7.671,7.671,7.546,7.626,400000.0
2005-10-14 12:30:00,7.618,7.674,7.569,7.589,500000.0
2005-10-14 12:45:00,7.595,7.694,7.536,7.558,3250000.0
2005-10-14 13:00:00,7.517,7.658,7.482,7.655,3450000.0
2005-10-14 13:15:00,7.643,7.704,7.489,7.642,3150000.0
2005-10-14 13:30:00,7.54,7.708,7.535,7.603,4050000.0
2005-10-14 13:45:00,7.58,7.733,7.511,7.646,4400000.0
2005-10-14 14:00:00,7.62,7.668,7.517,7.576,2350000.0
2005-10-14 14:15:00,7.52,7.665,7.49,7.593,4450000.0
2005-10-14 14:30:00,7.574,7.717,7.489,7.605,6800000.0
2005-10-14 14:45:00,7.609,7.681,7.456,7.612,6550000.0
2005-10-14 15:00:00,7.506,7.641,7.428,7.5,6800000.0
2005-10-14 15:15:00,7.477,7.633,7.457,7.555,6200000.0
2005-10-14 15:30:00,7.562,7.652,7.462,7.631,6400000.0
2005-10-14 15:45:00,7.629,7.665,7.476,7.532,6650000.0
2005-10-14 16:00:00,7.57,7.66,7.454,7.538,6900000.0
2005-10-14 16:15:00,7.607,7.629,7.436,7.596,6700000.0
2005-10-14 16:30:00,7.521,7.7,7.484,7.527,6400000.0
2005-10-14 16:45:00,7.531,7.682,7.512,7.556,6150000.0
2005-10-14 17:00:00,7.639,7.693,7.474,7.614,5900000.0
2005-10-14 17:15:00,7.509,7.653,7.481,7.629,6600000.0
2005-10-14 17:30:00,7.505,7.678,7.46,7.618,6150000.0
2005-10-14 17:45:00,7.533,7.704,7.481,7.634,6050000.0
2005-10-14 18:00:00,7.551,7.718,7.476,7.641,6100000.0
2005-10-14 18:15:00,7.559,7.721,7.518,7.672,6250000.0
2005-10-14 18:30:00,7.651,7.734,7.511,7.635,6900000.0
2005-10-14 18:45:00,7.621,7.757,7.569,7.669,6050000.0
2005-10-14 19:00:00,7.658,7.756,7.583,7.706,5900000.0
2005-10-14 19:15:00,7.646,7.83,7.599,7.721,5850000.0
2005-10-14 19:30:00,7.823,7.823,7.611,7.669,3000000.0
2005-10-14 19:45:00,7.744,7.757,7.636,7.727,700000.0
2005-10-14 20:00:00,7.784,7.842,7.641,7.705,5600000.0
2005-10-14 20:15:00,7.81,7.82,7.66,7.748,2850000.0
2005-10-14 20:30:00,7.685,7.825,7.648,7.687,3100000.0
2005-10-14 20:45:00,7.783,7.798,7.658,7.779,1950000.0
2005-10-14 21:00:00,7.754,7.801,7.609,7.713,2250000.0
2005-10-14 21:15:00,7.737,7.809,7.636,7.748,2600000.0
2005-10-14 21:30:00,7.663,7.801,7.612,7.728,3100000.0
2005-10-14 21:45:00,7.707,7.815,7.628,7.739,2300000.0
2005-10-14 22:00:00,7.692,7.817,7.675,7.765,2950000.0
2005-10-14 22:15:00,7.762,7.849,7.639,7.757,3000000.0
2005-10-14 22:30:00,7.724,7.791,7.668,7.714,800000.0
2005-10-14 22:45:00,7.762,7.762,7.664,7.709,350000.0
2005-10-16 23:00:00,7.776,7.776,7.643,7.719,500000.0
2005-10-16 23:15:00,7.732,7.77,7.688,7.723,450000.0
2005-10-16 23:30:00,7.764,7.764,7.664,7.753,300000.0
2005-10-16 23:45:00,7.753,7.767,7.67,7.707,500000.0
2005-10-17 00:00:00,7.79,7.87,7.692,7.768,650000.0
2005-10-17 00:15:00,7.775,7.802,7.674,7.724,1050000.0
2005-10-17 00:30:00,7.718,7.802,7.697,7.697,200000.0
2005-10-17 00:45:00,7.762,7.763,7.656,7.713,600000.0
2005-10-17 01:00:00,7.755,7.755,7.663,7.699,200000.0
2005-10-17 01:15:00,7.698,7.821,7.664,7.703,800000.0
2005-10-17 01:30:00,7.695,7.802,7.678,7.723,1000000.0
2005-10-17 01:45:00,7.767,7.767,7.662,7.709,650000.0
2005-10-17 02:00:00,7.695,7.808,7.647,7.754,5000000.0
2005-10-17 02:15:00,7.704,7.819,7.646,7.684,6750000.0
2005-10-17 02:30:00,7.676,7.817,7.662,7.74,4150000.0
2005-10-17 02:45:00,7.742,7.846,7.66,7.695,5000000.0
2005-10-17 03:00:00,7.757,7.836,7.641,7.697,4650000.0
2005-10-17 03:15:00,7.761,7.825,7.65,7.68,3350000.0
2005-10-17 03:30:00,7.661,7.805,7.616,7.802,3150000.0
2005-10-17 03:45:00,7.774,7.866,7.623,7.733,5600000.0
2005-10-17 04:00:00,7.764,7.832,7.642,7.759,3400000.0
2005-10-17 04:15:00,7.683,7.806,7.665,7.803,1700000.0
2005-10-17 04:30:00,7.694,7.833,7.664,7.728,3600000.0
2005-10-17 04:45:00,7.677,7.812,7.641,7.78,4600000.0
2005-10-17 05:00:00,7.733,7.826,7.642,7.808,3400000.0
2005-10-17 05:15:00,7.78,7.831,7.642,7.76,3500000.0
2005-10-17 05:30:00,7.717,7.842,7.654,7.724,4800000.0
2005-10-17 05:45:00,7.748,7.866,7.655,7.704,5450000.0
2005-10-17 06:00:00,7.761,7.857,7.657,7.756,5350000.0
2005-10-17 06:15:00,7.787,7.829,7.664,7.785,5050000.0
2005-10-17 06:30:00,7.778,7.841,7.621,7.717,6500000.0
2005-10-17 06:45:00,7.777,7.849,7.672,7.718,5550000.0
2005-10-17 07:00:00,7.686,7.826,7.654,7.673,4700000.0
2005-10-17 07:15:00,7.733,7.835,7.655,7.764,6200000.0
2005-10-17 07:30:00,7.732,7.909,7.698,7.746,3650000.0
2005-10-17 07:45:00,7.719,7.817,7.665,7.78,4900000.0
2005-10-17 08:00:00,7.793,7.812,7.655,7.694,2900000.0
2005-10-17 08:15:00,7.702,7.85,7.645,7.78,6500000.0
2005-10-17 08:30:00,7.782,7.831,7.634,7.758,5800000.0
2005-10-17 08:45:00,7.794,7.837,7.633,7.739,3200000.0
2005-10-17 09:00:00,7.768,7.829,7.634,7.721,6850000.0
2005-10-17 09:15:00,7.727,7.842,7.667,7.79,6250000.0
2005-10-17 09:30:00,7.71,7.853,7.623,7.729,5800000.0
2005-10-17 09:45:00,7.81,7.864,7.654,7.833,6100000.0
2005-10-17 10:00:00,7.781,7.884,7.639,7.734,6200000.0
2005-10-17 10:15:00,7.818,7.91,7.665,7.811,7450000.0
2005-10-17 10:30:00,7.766,7.887,7.679,7.82,7650000.0
2005-10-17 10:45:00,7.794,7.855,7.659,7.682,6850000.0
2005-10-17 11:00:00,7.723,7.856,7.672,7.819,6100000.0
2005-10-17 11:15:00,7.734,7.867,7.683,7.743,5850000.0
2005-10-17 11:30:00,7.829,7.854,7.664,7.799,5700000.0
2005-10-17 11:45:00,7.711,7.853,7.662,7.748,6350000.0
2005-10-17 12:00:00,7.776,7.859,7.68,7.726,5800000.0
2005-10-17 12:15:00,7.74,7.866,7.635,7.778,5000000.0
2005-10-17 12:30:00,7.795,7.895,7.669,7.712,5350000.0
2005-10-17 12:45:00,7.752,7.865,7.693,7.82,6200000.0
2005-10-17 13:00:00,7.803,7.902,7.663,7.841,5650000.0
2005-10-17 13:15:00,7.764,7.871,7.697,7.817,5350000.0
2005-10-17 13:30:00,7.849,7.875,7.676,7.772,6150000.0
2005-10-17 13:45:00,7.759,7.875,7.7,7.77,5500000.0
2005-10-17 14:00:00,7.807,7.883,7.715,7.753,5350000.0
2005-10-17 14:15:00,7.729,7.891,7.67,7.765,6200000.0
2005-10-17 14:30:00,7.732,7.869,7.669,7.79,6700000.0
2005-10-17 14:45:00,7.767,7.897,7.666,7.831,6550000.0
2005-10-17 15:00:00,7.736,7.904,7.673,7.795,6900000.0
2005-10-17 15:15:00,7.694,7.865,7.688,7.739,5200000.0
2005-10-17 15:30:00,7.8,7.873,7.678,7.811,5650000.0
2005-10-17 15:45:00,7.82,7.847,7.658,7.748,5800000.0
2005-10-17 16:00:00,7.784,7.843,7.656,7.752,6350000.0
2005-10-17 16:15:00,7.833,7.859,7.638,7.772,5900000.0
2005-10-17 16:30:00,7.718,7.866,7.677,7.702,6500000.0
2005-10-17 16:45:00,7.698,7.86,7.682,7.74,6050000.0
2005-10-17 17:00:00,7.839,7.906,7.686,7.876,5800000.0
2005-10-17 17:15:00,7.727,7.863,7.682,7.827,6350000.0
2005-10-17 17:30:00,7.701,7.891,7.678,7.826,5900000.0
2005-10-17 17:45:00,7.763,7.902,7.688,7.862,6400000.0
2005-10-17 18:00:00,7.764,7.883,7.7,7.83,6150000.0
2005-10-17 18:15:00,7.749,7.883,7.699,7.861,5750000.0
2005-10-17 18:30:00,7.812,7.895,7.69,7.781,6400000.0
2005-10-17 18:45:00,7.739,7.918,7.701,7.794,5000000.0
2005-10-17 19:00:00,7.775,7.867,7.677,7.818,6150000.0
2005-10-17 19:15:00,7.757,7.866,7.625,7.811,5450000.0
2005-10-17 19:30:00,7.813,7.827,7.663,7.766,3100000.0
2005-10-17 19:45:00,7.773,7.773,7.672,7.713,200000.0
2005-10-17 20:00:00,7.779,7.853,7.621,7.709,6050000.0
2005-10-17 20:15:00,7.765,7.804,7.647,7.74,3650000.0
2005-10-17 20:30:00,7.79,7.79,7.668,7.674,2450000.0
2005-10-17 20:45:00,7.781,7.795,7.68,7.718,500000.0
2005-10-17 21:00:00,7.762,7.812,7.655,7.768,2300000.0
2005-10-17 21:15:00,7.653,7.825,7.616,7.732,4550000.0
2005-10-17 21:30:00,7.686,7.819,7.648,7.723,1900000.0
2005-10-17 21:45:00,7.758,7.827,7.643,7.768,1950000.0
2005-10-17 22:00:00,7.739,7.787,7.657,7.678,1450000.0
2005-10-17 22:15:00,7.676,7.808,7.653,7.693,2450000.0
2005-10-17 22:30:00,7.719,7.809,7.65,7.737,1300000.0
2005-10-17 22:45:00,7.765,7.814,7.636,7.8,1350000.0
2005-10-17 23:00:00,7.664,7.809,7.634,7.695,2450000.0
2005-10-17 23:15:00,7.775,7.777,7.649,7.723,1250000.0
2005-10-17 23:30:00,7.716,7.774,7.628,7.751,1800000.0
2005-10-17 23:45:00,7.734,7.763,7.614,7.684,1450000.0
2005-10-18 00:00:00,7.76,7.83,7.654,7.733,1550000.0
2005-10-18 00:15:00,7.742,7.79,7.637,7.733,550000.0
2005-10-18 00:30:00,7.779,7.825,7.652,7.741,2300000.0
2005-10-18 00:45:00,7.758,7.758,7.637,7.675,400000.0
2005-10-18 01:00:00,7.746,7.746,7.636,7.675,400000.0
2005-10-18 01:15:00,7.642,7.765,7.642,7.761,800000.0
2005-10-18 01:30:00,7.695,7.81,7.692,7.757,400000.0
2005-10-18 01:45:00,7.673,7.796,7.63,7.709,1850000.0
2005-10-18 02:00:00,7.739,7.799,7.635,7.725,3000000.0
2005-10-18 02:15:00,7.667,7.8,7.633,7.759,4650000.0
2005-10-18 02:30:00,7.669,7.817,7.627,7.781,6200000.0
2005-10-18 02:45:00,7.674,7.797,7.587,7.74,6600000.0
2005-10-18 03:00:00,7.732,7.817,7.589,7.711,6650000.0
2005-10-18 03:15:00,7.722,7.763,7.593,7.746,3800000.0
2005-10-18 03:30:00,7.653,7.791,7.599,7.699,4000000.0
2005-10-18 03:45:00,7.715,7.785,7.642,7.749,1650000.0
2005-10-18 04:00:00,7.727,7.777,7.635,7.693,1100000.0
2005-10-18 04:15:00,7.73,7.814,7.63,7.782,1400000.0
2005-10-18 04:30:00,7.744,7.774,7.659,7.749,850000.0
2005-10-18 04:45:00,7.757,7.77,7.628,7.738,1300000.0
2005-10-18 05:00:00,7.754,7.776,7.63,7.75,450000.0
2005-10-18 05:15:00,7.754,7.754,7.655,7.694,200000.0
2005-10-18 05:30:00,7.712,7.793,7.653,7.749,3450000.0
2005-10-18 05:45:00,7.765,7.815,7.664,7.715,3650000.0
2005-10-18 06:00:00,7.675,7.81,7.635,7.711,4000000.0
2005-10-18 06:15:00,7.714,7.86,7.629,7.713,3500000.0
2005-10-18 06:30:00,7.812,7.837,7.627,7.734,4800000.0
2005-10-18 06:45:00,7.753,7.813,7.656,7.77,2200000.0
2005-10-18 07:00:00,7.723,7.804,7.686,7.721,450000.0
2005-10-18 07:15:00,7.726,7.799,7.684,7.729,1900000.0
2005-10-18 07:30:00,7.752,7.875,7.671,7.775,2150000.0
2005-10-18 07:45:00,7.712,7.83,7.689,7.749,1750000.0
2005-10-18 08:00:00,7.783,7.825,7.63,7.761,2950000.0
2005-10-18 08:15:00,7.683,7.812,7.645,7.769,3650000.0
2005-10-18 08:30:00,7.76,7.836,7.648,7.777,4450000.0
2005-10-18 08:45:00,7.78,7.851,7.639,7.764,6300000.0
2005-10-18 09:00:00,7.677,7.841,7.658,7.729,5050000.0
2005-10-18 09:15:00,7.832,7.839,7.697,7.803,4250000.0
2005-10-18 09:30:00,7.744,7.864,7.656,7.74,5650000.0
2005-10-18 09:45:00,7.808,7.863,7.661,7.823,5050000.0
2005-10-18 10:00:00,7.79,7.824,7.628,7.766,4450000.0
2005-10-18 10:15:00,7.805,7.821,7.665,7.775,3850000.0
2005-10-18 10:30:00,7.721,7.822,7.649,7.771,3650000.0
2005-10-18 10:45:00,7.772,7.822,7.614,7.697,4350000.0
2005-10-18 11:00:00,7.717,7.836,7.646,7.772,4200000.0
2005-10-18 11:15:00,7.795,7.87,7.636,7.702,4400000.0
2005-10-18 11:30:00,7.779,7.817,7.654,7.755,2450000.0
2005-10-18 11:45:00,7.685,7.849,7.618,7.712,4600000.0
2005-10-18 12:00:00,7.769,7.83,7.658,7.68,2900000.0
2005-10-18 12:15:00,7.719,7.792,7.622,7.759,4150000.0
2005-10-18 12:30:00,7.739,7.796,7.615,7.661,3300000.0
2005-10-18 12:45:00,7.691,7.802,7.629,7.785,3150000.0
2005-10-18 13:00:00,7.648,7.815,7.611,7.771,2700000.0
2005-10-18 13:15:00,7.74,7.795,7.623,7.668,1850000.0
2005-10-18 13:30:00,7.666,7.786,7.633,7.697,1550000.0
2005-10-18 13:45:00,7.703,7.813,7.624,7.764,3900000.0
2005-10-18 14:00:00,7.736,7.783,7.641,7.687,1100000.0
2005-10-18 14:15:00,7.665,7.783,7.601,7.706,5300000.0
2005-10-18 14:30:00,7.671,7.801,7.591,7.737,6750000.0
2005-10-18 14:45:00,7.72,7.801,7.633,7.779,6550000.0
2005-10-18 15:00:00,7.634,7.822,7.609,7.771,6650000.0
2005-10-18 15:15:00,7.661,7.823,7.661,7.784,6350000.0
2005-10-18 15:30:00,7.747,7.818,7.619,7.747,5700000.0
2005-10-18 15:45:00,7.755,7.799,7.618,7.776,6200000.0
2005-10-18 16:00:00,7.755,7.793,7.584,7.707,5400000.0
2005-10-18 16:15:00,7.749,7.821,7.606,7.726,6350000.0
2005-10-18 16:30:00,7.677,7.809,7.606,7.624,5750000.0
2005-10-18 16:45:00,7.627,7.819,7.627,7.705,6300000.0
2005-10-18 17:00:00,7.78,7.853,7.607,7.745,6550000.0
2005-10-18 17:15:00,7.667,7.807,7.637,7.761,5250000.0
2005-10-18 17:30:00,7.655,7.846,7.627,7.766,5200000.0
2005-10-18 17:45:00,7.692,7.823,7.623,7.791,5500000.0
2005-10-18 18:00:00,7.682,7.815,7.653,7.776,6150000.0
2005-10-18 18:15:00,7.744,7.829,7.643,7.773,5000000.0
2005-10-18 18:30:00,7.739,7.808,7.637,7.693,5650000.0
2005-10-18 18:45:00,7.675,7.836,7.606,7.725,5450000.0
2005-10-18 19:00:00,7.706,7.808,7.624,7.624,6050000.0
2005-10-18 19:15:00,7.69,7.809,7.622,7.693,6650000.0
2005-10-18 19:30:00,7.795,7.822,7.653,7.704,2500000.0
2005-10-18 19:45:00,7.742,7.742,7.637,7.675,200000.0
2005-10-18 20:00:00,7.741,7.793,7.629,7.687,2700000.0
2005-10-18 20:15:00,7.717,7.787,7.617,7.724,3150000.0
2005-10-18 20:30:00,7.735,7.767,7.613,7.745,4250000.0
2005-10-18 20:45:00,7.735,7.811,7.611,7.769,1600000.0
2005-10-18 21:15:00,7.706,7.796,7.614,7.664,2450000.0
2005-10-18 21:30:00,7.772,7.776,7.612,7.685,1950000.0
2005-10-18 21:45:00,7.653,7.779,7.612,7.693,2150000.0
2005-10-18 22:00:00,7.757,7.809,7.6,7.733,4500000.0
2005-10-18 22:15:00,7.644,7.771,7.624,7.735,1550000.0
2005-10-18 22:30:00,7.739,7.771,7.63,7.72,2100000.0
2005-10-18 22:45:00,7.747,7.747,7.646,7.723,650000.0
2005-10-18 23:00:00,7.763,7.763,7.605,7.693,500000.0
2005-10-18 23:30:00,7.734,7.769,7.636,7.675,750000.0
2005-10-18 23:45:00,7.722,7.749,7.626,7.683,950000.0
2005-10-19 00:00:00,7.75,7.76,7.55,7.738,1450000.0
2005-10-19 00:15:00,7.727,7.768,7.616,7.623,1000000.0
2005-10-19 00:30:00,7.736,7.736,7.652,7.685,200000.0
2005-10-19 00:45:00,7.725,7.736,7.625,7.684,400000.0
2005-10-19 01:15:00,7.658,7.815,7.639,7.64,1700000.0
2005-10-19 01:30:00,7.716,7.786,7.614,7.666,2100000.0
2005-10-19 01:45:00,7.661,7.789,7.607,7.717,3200000.0
2005-10-19 02:00:00,7.728,7.77,7.603,7.647,3700000.0
2005-10-19 02:15:00,7.671,7.781,7.602,7.692,3600000.0
2005-10-19 02:30:00,7.628,7.799,7.586,7.676,4350000.0
2005-10-19 02:45:00,7.758,7.778,7.585,7.724,4150000.0
2005-10-19 03:00:00,7.657,7.788,7.611,7.739,4500000.0
2005-10-19 03:15:00,7.728,7.838,7.585,7.732,6750000.0
2005-10-19 03:30:00,7.716,7.806,7.604,7.746,6750000.0
2005-10-19 03:45:00,7.7,7.768,7.582,7.698,3800000.0
2005-10-19 04:00:00,7.688,7.768,7.611,7.667,2050000.0
2005-10-19 04:15:00,7.725,7.759,7.631,7.651,1050000.0
2005-10-19 04:30:00,7.741,7.752,7.591,7.683,1800000.0
2005-10-19 04:45:00,7.753,7.788,7.596,7.649,2800000.0
2005-10-19 05:00:00,7.722,7.773,7.626,7.738,1850000.0
2005-10-19 05:15:00,7.722,7.801,7.605,7.731,4350000.0
2005-10-19 05:30:00,7.745,7.814,7.582,7.77,4700000.0
2005-10-19 05:45:00,7.642,7.777,7.622,7.675,5250000.0
2005-10-19 06:00:00,7.626,7.801,7.594,7.638,4400000.0
2005-10-19 06:15:00,7.72,7.78,7.584,7.766,5750000.0
2005-10-19 06:30:00,7.658,7.815,7.593,7.691,5900000.0
2005-10-19 06:45:00,7.766,7.818,7.599,7.726,5200000.0
2005-10-19 07:00:00,7.729,7.818,7.588,7.721,6050000.0
2005-10-19 07:15:00,7.728,7.811,7.61,7.72,3950000.0
2005-10-19 07:30:00,7.747,7.78,7.608,7.688,7800000.0
2005-10-19 07:45:00,7.747,7.827,7.59,7.763,6550000.0
2005-10-19 08:00:00,7.724,7.801,7.619,7.715,6450000.0
2005-10-19 08:15:00,7.648,7.782,7.58,7.698,6450000.0
2005-10-19 08:30:00,7.719,7.776,7.573,7.69,5750000.0
2005-10-19 08:45:00,7.7,7.743,7.552,7.662,6300000.0
2005-10-19 09:00:00,7.678,7.763,7.549,7.628,6650000.0
2005-10-19 09:15:00,7.639,7.747,7.575,7.598,4450000.0
2005-10-19 09:30:00,7.609,7.732,7.539,7.644,3450000.0
2005-10-19 09:45:00,7.573,7.731,7.53,7.719,5300000.0
2005-10-19 10:00:00,7.671,7.735,7.521,7.645,6500000.0
2005-10-19 10:15:00,7.689,7.738,7.493,7.635,6550000.0
2005-10-19 10:30:00,7.587,7.734,7.519,7.671,7100000.0
2005-10-19 10:45:00,7.668,7.729,7.533,7.556,5300000.0
2005-10-19 11:00:00,7.61,7.749,7.558,7.704,6200000.0
2005-10-19 11:15:00,7.601,7.747,7.581,7.645,5800000.0
2005-10-19 11:30:00,7.723,7.748,7.537,7.652,4500000.0
2005-10-19 11:45:00,7.679,7.73,7.553,7.653,4400000.0
2005-10-19 12:00:00,7.678,7.731,7.532,7.717,2900000.0
2005-10-19 12:15:00,7.64,7.716,7.535,7.567,4700000.0
2005-10-19 12:30:00,7.576,7.716,7.55,7.586,3300000.0
2005-10-19 12:45:00,7.637,7.757,7.557,7.712,6750000.0
2005-10-19 13:00:00,7.7,7.777,7.558,7.736,4900000.0
2005-10-19 13:15:00,7.643,7.78,7.571,7.685,4450000.0
2005-10-19 13:30:00,7.71,7.722,7.562,7.674,5000000.0
2005-10-19 13:45:00,7.606,7.734,7.545,7.663,3900000.0
2005-10-19 14:00:00,7.661,7.719,7.577,7.719,1900000.0
2005-10-19 14:15:00,7.611,7.771,7.541,7.638,5400000.0
2005-10-19 14:30:00,7.601,7.735,7.535,7.64,6900000.0
2005-10-19 14:45:00,7.624,7.739,7.483,7.639,6550000.0
2005-10-19 15:00:00,7.525,7.717,7.484,7.549,6850000.0
2005-10-19 15:15:00,7.542,7.691,7.513,7.639,6450000.0
2005-10-19 15:30:00,7.624,7.69,7.509,7.647,6450000.0
2005-10-19 15:45:00,7.661,7.721,7.524,7.59,6650000.0
2005-10-19 16:00:00,7.643,7.714,7.519,7.599,6900000.0
2005-10-19 16:15:00,7.679,7.725,7.514,7.628,6500000.0
2005-10-19 16:30:00,7.593,7.707,7.508,7.545,6250000.0
2005-10-19 16:45:00,7.549,7.69,7.489,7.591,6700000.0
2005-10-19 17:00:00,7.688,7.711,7.494,7.626,6550000.0
2005-10-19 17:15:00,7.551,7.699,7.526,7.675,6250000.0
2005-10-19 17:30:00,7.547,7.719,7.511,7.615,6800000.0
2005-10-19 17:45:00,7.556,7.678,7.504,7.663,6300000.0
2005-10-19 18:00:00,7.566,7.681,7.492,7.597,6300000.0
2005-10-19 18:15:00,7.519,7.639,7.449,7.617,6550000.0
2005-10-19 18:30:00,7.57,7.649,7.46,7.535,6750000.0
2005-10-19 18:45:00,7.513,7.619,7.415,7.506,6500000.0
2005-10-19 19:00:00,7.49,7.605,7.437,7.567,6300000.0
2005-10-19 19:15:00,7.496,7.611,7.437,7.51,5750000.0
2005-10-19 19:30:00,7.606,7.64,7.427,7.578,3200000.0
2005-10-19 19:45:00,7.546,7.577,7.446,7.525,600000.0
2005-10-19 20:00:00,7.575,7.625,7.437,7.563,2300000.0
2005-10-19 20:15:00,7.535,7.658,7.424,7.565,2350000.0
2005-10-19 20:30:00,7.582,7.643,7.446,7.473,2400000.0
2005-10-19 20:45:00,7.587,7.603,7.444,7.522,2050000.0
2005-10-19 21:00:00,7.513,7.613,7.456,7.56,1250000.0
2005-10-19 21:15:00,7.483,7.561,7.431,7.553,550000.0
2005-10-19 21:30:00,7.564,7.584,7.464,7.488,600000.0
2005-10-19 21:45:00,7.61,7.628,7.454,7.494,1100000.0
2005-10-19 22:00:00,7.578,7.598,7.461,7.559,1150000.0
2005-10-19 22:15:00,7.581,7.581,7.501,7.55,250000.0
2005-10-19 22:30:00,7.576,7.59,7.475,7.59,550000.0
2005-10-19 22:45:00,7.564,7.608,7.46,7.56,1250000.0
2005-10-19 23:00:00,7.53,7.657,7.477,7.514,3200000.0
2005-10-19 23:15:00,7.578,7.629,7.47,7.501,2500000.0
2005-10-19 23:30:00,7.52,7.629,7.483,7.509,850000.0
2005-10-20 00:00:00,7.524,7.589,7.462,7.546,1200000.0
2005-10-20 00:15:00,7.548,7.628,7.449,7.563,2300000.0
2005-10-20 00:30:00,7.524,7.612,7.443,7.477,1850000.0
2005-10-20 00:45:00,7.597,7.615,7.476,7.49,750000.0
2005-10-20 01:00:00,7.573,7.589,7.464,7.472,950000.0
2005-10-20 01:15:00,7.476,7.605,7.475,7.492,900000.0
2005-10-20 01:30:00,7.564,7.627,7.461,7.515,2400000.0
2005-10-20 01:45:00,7.577,7.6,7.453,7.597,1450000.0
2005-10-20 02:00:00,7.589,7.617,7.454,7.575,4300000.0
2005-10-20 02:15:00,7.482,7.64,7.43,7.533,6100000.0
2005-10-20 02:30:00,7.466,7.601,7.401,7.538,6000000.0
2005-10-20 02:45:00,7.517,7.587,7.354,7.485,6200000.0
2005-10-20 03:00:00,7.448,7.561,7.377,7.519,4500000.0
2005-10-20 03:15:00,7.503,7.557,7.389,7.434,4900000.0
2005-10-20 03:30:00,7.54,7.571,7.392,7.428,4650000.0
2005-10-20 03:45:00,7.486,7.541,7.409,7.53,2000000.0
2005-10-20 04:00:00,7.457,7.58,7.393,7.435,3150000.0
2005-10-20 04:15:00,7.439,7.56,7.377,7.517,4050000.0
2005-10-20 04:30:00,7.504,7.522,7.396,7.474,1950000.0
2005-10-20 04:45:00,7.509,7.512,7.409,7.495,700000.0
2005-10-20 05:00:00,7.499,7.575,7.405,7.541,2950000.0
2005-10-20 05:15:00,7.509,7.565,7.384,7.501,1050000.0
2005-10-20 05:30:00,7.523,7.531,7.372,7.475,2200000.0
2005-10-20 05:45:00,7.415,7.551,7.382,7.455,4050000.0
2005-10-20 06:00:00,7.443,7.581,7.403,7.538,2350000.0
2005-10-20 06:15:00,7.531,7.574,7.409,7.427,3250000.0
2005-10-20 06:30:00,7.499,7.586,7.392,7.52,3650000.0
2005-10-20 06:45:00,7.557,7.609,7.402,7.518,4050000.0
2005-10-20 07:00:00,7.432,7.566,7.352,7.502,4000000.0
2005-10-20 07:15:00,7.533,7.548,7.398,7.537,2950000.0
2005-10-20 07:30:00,7.508,7.599,7.387,7.536,4800000.0
2005-10-20 07:45:00,7.449,7.577,7.405,7.525,4350000.0
2005-10-20 08:00:00,7.526,7.593,7.398,7.432,3800000.0
2005-10-20 08:15:00,7.4,7.581,7.392,7.499,6250000.0
2005-10-20 08:30:00,7.496,7.565,7.371,7.508,4000000.0
2005-10-20 08:45:00,7.547,7.591,7.411,7.504,5750000.0
2005-10-20 09:00:00,7.428,7.573,7.404,7.545,3700000.0
2005-10-20 09:15:00,7.508,7.545,7.398,7.503,2950000.0
2005-10-20 09:30:00,7.409,7.551,7.35,7.519,3750000.0
2005-10-20 09:45:00,7.466,7.546,7.363,7.483,3750000.0
2005-10-20 10:00:00,7.515,7.569,7.392,7.551,3500000.0
2005-10-20 10:15:00,7.543,7.579,7.365,7.512,5950000.0
2005-10-20 10:30:00,7.466,7.574,7.383,7.511,5750000.0
2005-10-20 10:45:00,7.514,7.599,7.387,7.475,6150000.0
2005-10-20 11:00:00,7.477,7.571,7.391,7.542,6050000.0
2005-10-20 11:15:00,7.425,7.583,7.366,7.51,4850000.0
2005-10-20 11:30:00,7.548,7.604,7.403,7.51,5800000.0
2005-10-20 11:45:00,7.443,7.587,7.391,7.559,5100000.0
2005-10-20 12:00:00,7.517,7.577,7.418,7.461,4550000.0
2005-10-20 12:15:00,7.482,7.606,7.421,7.513,4250000.0
2005-10-20 12:30:00,7.441,7.62,7.42,7.505,5500000.0
2005-10-20 12:45:00,7.472,7.61,7.435,7.552,4550000.0
2005-10-20 13:00:00,7.56,7.623,7.444,7.569,5650000.0
2005-10-20 13:15:00,7.509,7.638,7.426,7.54,4450000.0
2005-10-20 13:30:00,7.503,7.625,7.447,7.519,4950000.0
2005-10-20 13:45:00,7.502,7.618,7.475,7.52,3000000.0
2005-10-20 14:00:00,7.557,7.663,7.451,7.548,3500000.0
2005-10-20 14:15:00,7.561,7.675,7.478,7.59,4750000.0
2005-10-20 14:30:00,7.566,7.64,7.451,7.582,6950000.0
2005-10-20 14:45:00,7.589,7.651,7.477,7.629,6550000.0
2005-10-20 15:00:00,7.499,7.657,7.477,7.538,6800000.0
2005-10-20 15:15:00,7.496,7.648,7.475,7.572,5500000.0
2005-10-20 15:30:00,7.604,7.669,7.463,7.618,6100000.0
2005-10-20 15:45:00,7.629,7.67,7.459,7.562,6650000.0
2005-10-20 16:00:00,7.589,7.653,7.47,7.563,6550000.0
2005-10-20 16:15:00,7.616,7.69,7.491,7.624,6400000.0
2005-10-20 16:30:00,7.53,7.664,7.479,7.486,6200000.0
2005-10-20 16:45:00,7.507,7.636,7.452,7.468,6700000.0
2005-10-20 17:00:00,7.572,7.599,7.393,7.534,6300000.0
2005-10-20 17:15:00,7.433,7.622,7.394,7.584,6450000.0
2005-10-20 17:30:00,7.454,7.61,7.433,7.524,6650000.0
2005-10-20 17:45:00,7.474,7.579,7.387,7.551,6500000.0
2005-10-20 18:00:00,7.441,7.584,7.395,7.55,6400000.0
2005-10-20 18:15:00,7.455,7.633,7.41,7.531,6750000.0
2005-10-20 18:30:00,7.494,7.566,7.353,7.396,6800000.0
2005-10-20 18:45:00,7.38,7.544,7.329,7.488,6450000.0
2005-10-20 19:00:00,7.475,7.568,7.409,7.527,5950000.0
2005-10-20 19:15:00,7.468,7.671,7.419,7.526,5350000.0
2005-10-20 19:30:00,7.597,7.608,7.442,7.501,2550000.0
2005-10-20 19:45:00,7.507,7.615,7.507,7.613,150000.0
2005-10-20 20:00:00,7.556,7.604,7.45,7.568,1500000.0
2005-10-20 20:15:00,7.579,7.604,7.464,7.601,1900000.0
2005-10-20 20:30:00,7.573,7.652,7.457,7.532,1800000.0
2005-10-20 20:45:00,7.584,7.599,7.456,7.499,1350000.0
2005-10-20 21:00:00,7.553,7.599,7.454,7.476,1300000.0
2005-10-20 21:15:00,7.568,7.6,7.478,7.57,850000.0
2005-10-20 21:30:00,7.465,7.589,7.453,7.552,1050000.0
2005-10-20 21:45:00,7.55,7.64,7.464,7.504,600000.0
2005-10-20 22:00:00,7.476,7.589,7.447,7.589,2150000.0
2005-10-20 22:15:00,7.458,7.579,7.458,7.505,650000.0
2005-10-20 22:30:00,7.576,7.598,7.491,7.527,700000.0
2005-10-20 22:45:00,7.587,7.587,7.503,7.535,200000.0
2005-10-20 23:00:00,7.595,7.642,7.484,7.53,2650000.0
2005-10-20 23:15:00,7.58,7.624,7.486,7.552,2100000.0
2005-10-20 23:30:00,7.555,7.615,7.455,7.562,1350000.0
2005-10-20 23:45:00,7.586,7.586,7.468,7.533,600000.0
2005-10-21 00:00:00,7.535,7.611,7.486,7.583,1100000.0
2005-10-21 00:15:00,7.516,7.597,7.499,7.545,550000.0
2005-10-21 00:30:00,7.587,7.587,7.486,7.525,200000.0
2005-10-21 01:00:00,7.574,7.574,7.453,7.456,1100000.0
2005-10-21 01:15:00,7.456,7.551,7.435,7.489,650000.0
2005-10-21 01:30:00,7.479,7.626,7.435,7.47,1800000.0
2005-10-21 01:45:00,7.56,7.619,7.439,7.564,2550000.0
2005-10-21 02:00:00,7.491,7.604,7.414,7.44,5600000.0
2005-10-21 02:15:00,7.499,7.638,7.428,7.588,6450000.0
2005-10-21 02:30:00,7.483,7.639,7.434,7.528,5800000.0
2005-10-21 02:45:00,7.51,7.628,7.445,7.579,5200000.0
2005-10-21 03:00:00,7.574,7.649,7.463,7.481,4000000.0
2005-10-21 03:15:00,7.503,7.632,7.445,7.569,7150000.0
2005-10-21 03:30:00,7.477,7.613,7.441,7.492,3650000.0
2005-10-21 03:45:00,7.514,7.641,7.442,7.536,7000000.0
2005-10-21 04:00:00,7.559,7.572,7.443,7.49,1450000.0
2005-10-21 04:15:00,7.565,7.607,7.45,7.54,1050000.0
2005-10-21 04:30:00,7.544,7.595,7.461,7.559,1300000.0
2005-10-21 04:45:00,7.509,7.597,7.454,7.482,1450000.0
2005-10-21 05:00:00,7.519,7.642,7.452,7.605,4250000.0
2005-10-21 05:15:00,7.504,7.599,7.45,7.596,2550000.0
2005-10-21 05:30:00,7.567,7.619,7.463,7.509,1200000.0
2005-10-21 05:45:00,7.447,7.591,7.446,7.486,1750000.0
2005-10-21 06:00:00,7.533,7.604,7.43,7.493,3650000.0
2005-10-21 06:15:00,7.557,7.612,7.433,7.567,5450000.0
2005-10-21 06:30:00,7.518,7.597,7.401,7.477,5150000.0
2005-10-21 06:45:00,7.579,7.607,7.443,7.583,3850000.0
2005-10-21 07:00:00,7.551,7.648,7.458,7.54,2950000.0
2005-10-21 07:15:00,7.532,7.605,7.434,7.553,4650000.0
2005-10-21 07:30:00,7.585,7.606,7.42,7.459,4600000.0
2005-10-21 07:45:00,7.49,7.612,7.425,7.425,5550000.0
2005-10-21 08:00:00,7.5,7.629,7.415,7.543,5600000.0
2005-10-21 08:15:00,7.471,7.618,7.439,7.547,5400000.0
2005-10-21 08:30:00,7.569,7.587,7.427,7.556,2850000.0
2005-10-21 08:45:00,7.548,7.621,7.396,7.532,4750000.0
2005-10-21 09:00:00,7.508,7.591,7.409,7.483,4950000.0
2005-10-21 09:15:00,7.496,7.601,7.445,7.544,5050000.0
2005-10-21 09:30:00,7.547,7.658,7.436,7.51,6050000.0
2005-10-21 09:45:00,7.497,7.623,7.44,7.615,4850000.0
2005-10-21 10:00:00,7.574,7.662,7.431,7.602,6450000.0
2005-10-21 10:15:00,7.627,7.648,7.425,7.567,7100000.0
2005-10-21 10:30:00,7.532,7.647,7.457,7.577,5900000.0
2005-10-21 10:45:00,7.596,7.651,7.447,7.537,6950000.0
2005-10-21 11:00:00,7.5,7.658,7.438,7.589,3400000.0
2005-10-21 11:15:00,7.491,7.633,7.441,7.525,5150000.0
2005-10-21 11:30:00,7.572,7.629,7.418,7.534,5950000.0
2005-10-21 11:45:00,7.461,7.626,7.432,7.508,5650000.0
2005-10-21 12:00:00,7.555,7.633,7.42,7.456,4500000.0
2005-10-21 12:15:00,7.506,7.62,7.431,7.543,3600000.0
2005-10-21 12:30:00,7.448,7.624,7.448,7.488,4000000.0
2005-10-21 12:45:00,7.519,7.625,7.45,7.554,3000000.0
2005-10-21 13:00:00,7.521,7.614,7.429,7.549,2250000.0
2005-10-21 13:15:00,7.517,7.598,7.41,7.518,2050000.0
2005-10-21 13:30:00,7.458,7.609,7.453,7.513,2900000.0
2005-10-21 13:45:00,7.484,7.609,7.429,7.448,5600000.0
2005-10-21 14:00:00,7.553,7.6,7.473,7.568,1500000.0
2005-10-21 14:15:00,7.564,7.604,7.45,7.554,4400000.0
2005-10-21 14:30:00,7.511,7.625,7.427,7.536,6850000.0
2005-10-21 14:45:00,7.507,7.594,7.399,7.551,6550000.0
2005-10-21 15:00:00,7.457,7.621,7.383,7.517,7000000.0
2005-10-21 15:15:00,7.455,7.62,7.445,7.581,6100000.0
2005-10-21 15:30:00,7.559,7.641,7.465,7.605,6500000.0
2005-10-21 15:45:00,7.607,7.625,7.459,7.511,6650000.0
2005-10-21 16:00:00,7.569,7.611,7.419,7.526,6900000.0
2005-10-21 16:15:00,7.582,7.636,7.439,7.512,6600000.0
2005-10-21 16:30:00,7.504,7.642,7.436,7.452,6450000.0
2005-10-21 16:45:00,7.468,7.599,7.441,7.472,6500000.0
2005-10-21 17:00:00,7.578,7.59,7.383,7.525,6400000.0
2005-10-21 17:15:00,7.446,7.59,7.391,7.545,6450000.0
2005-10-21 17:30:00,7.405,7.632,7.405,7.534,6900000.0
2005-10-21 17:45:00,7.476,7.59,7.405,7.58,6400000.0
2005-10-21 18:00:00,7.497,7.65,7.436,7.582,6150000.0
2005-10-21 18:15:00,7.584,7.627,7.45,7.603,6350000.0
2005-10-21 18:30:00,7.571,7.629,7.45,7.528,6400000.0
2005-10-21 18:45:00,7.498,7.651,7.479,7.592,6050000.0
2005-10-21 19:00:00,7.562,7.666,7.474,7.584,5750000.0
2005-10-21 19:15:00,7.53,7.669,7.498,7.595,6600000.0
2005-10-21 19:30:00,7.661,7.681,7.523,7.54,2200000.0
2005-10-21 19:45:00,7.535,7.628,7.481,7.581,1200000.0
2005-10-21 20:00:00,7.625,7.648,7.508,7.605,1500000.0
2005-10-21 20:15:00,7.632,7.658,7.506,7.585,950000.0
2005-10-21 20:30:00,7.616,7.637,7.45,7.584,1400000.0
2005-10-21 20:45:00,7.636,7.652,7.523,7.559,700000.0
2005-10-21 21:15:00,7.523,7.668,7.523,7.552,450000.0
2005-10-21 21:30:00,7.515,7.628,7.515,7.56,350000.0
2005-10-21 21:45:00,7.605,7.609,7.496,7.563,600000.0
2005-10-21 22:00:00,7.625,7.625,7.541,7.574,200000.0
2005-10-21 22:15:00,7.625,7.626,7.513,7.553,650000.0
2005-10-21 22:30:00,7.574,7.637,7.543,7.575,650000.0
2005-10-21 22:45:00,7.61,7.61,7.506,7.544,200000.0
2005-10-23 23:00:00,7.614,7.614,7.531,7.581,600000.0
2005-10-23 23:30:00,7.615,7.663,7.513,7.622,900000.0
2005-10-23 23:45:00,7.613,7.615,7.505,7.559,600000.0
2005-10-24 00:00:00,7.62,7.71,7.515,7.554,700000.0
2005-10-24 00:15:00,7.531,7.534,7.531,7.534,100000.0
2005-10-24 01:00:00,7.615,7.634,7.523,7.634,350000.0
2005-10-24 01:30:00,7.517,7.626,7.48,7.588,400000.0
2005-10-24 01:45:00,7.532,7.625,7.513,7.553,750000.0
2005-10-24 02:00:00,7.614,7.658,7.463,7.554,6300000.0
2005-10-24 02:15:00,7.539,7.664,7.428,7.579,4100000.0
2005-10-24 02:30:00,7.601,7.62,7.459,7.607,3650000.0
2005-10-24 02:45:00,7.571,7.687,7.47,7.531,5800000.0
2005-10-24 03:00:00,7.559,7.664,7.467,7.602,5700000.0
2005-10-24 03:15:00,7.576,7.667,7.478,7.566,5950000.0
2005-10-24 03:30:00,7.547,7.658,7.464,7.545,6450000.0
2005-10-24 03:45:00,7.557,7.659,7.475,7.523,4300000.0
2005-10-24 04:00:00,7.6,7.654,7.489,7.544,1550000.0
2005-10-24 04:15:00,7.607,7.612,7.475,7.5,1300000.0
2005-10-24 04:30:00,7.576,7.614,7.475,7.563,800000.0
2005-10-24 04:45:00,7.603,7.628,7.496,7.537,1200000.0
2005-10-24 05:00:00,7.586,7.653,7.471,7.621,2750000.0
2005-10-24 05:15:00,7.577,7.587,7.488,7.535,400000.0
2005-10-24 05:30:00,7.578,7.63,7.477,7.526,900000.0
2005-10-24 05:45:00,7.577,7.624,7.469,7.583,1800000.0
2005-10-24 06:00:00,7.588,7.674,7.474,7.642,4300000.0
2005-10-24 06:15:00,7.593,7.651,7.449,7.596,2700000.0
2005-10-24 06:30:00,7.619,7.664,7.47,7.62,1700000.0
2005-10-24 06:45:00,7.637,7.654,7.474,7.629,3700000.0
2005-10-24 07:00:00,7.472,7.639,7.455,7.572,5250000.0
2005-10-24 07:15:00,7.583,7.636,7.486,7.573,4700000.0
2005-10-24 07:30:00,7.551,7.633,7.461,7.577,4000000.0
2005-10-24 07:45:00,7.527,7.638,7.439,7.534,5150000.0
2005-10-24 08:00:00,7.516,7.683,7.472,7.587,7350000.0
2005-10-24 08:15:00,7.605,7.682,7.486,7.599,5250000.0
2005-10-24 08:30:00,7.594,7.631,7.462,7.584,5050000.0
2005-10-24 08:45:00,7.577,7.66,7.461,7.589,4900000.0
2005-10-24 09:00:00,7.534,7.611,7.438,7.501,5700000.0
2005-10-24 09:15:00,7.506,7.619,7.461,7.569,4900000.0
2005-10-24 09:30:00,7.54,7.624,7.419,7.505,4350000.0
2005-10-24 09:45:00,7.526,7.658,7.448,7.626,5350000.0
2005-10-24 10:00:00,7.59,7.655,7.438,7.602,6100000.0
2005-10-24 10:15:00,7.618,7.67,7.384,7.56,6750000.0
2005-10-24 10:30:00,7.506,7.658,7.431,7.569,6450000.0
2005-10-24 10:45:00,7.558,7.612,7.452,7.602,1650000.0
2005-10-24 11:00:00,7.474,7.646,7.455,7.599,3600000.0
2005-10-24 11:15:00,7.606,7.67,7.445,7.601,2700000.0
2005-10-24 11:30:00,7.592,7.625,7.453,7.573,3250000.0
2005-10-24 11:45:00,7.574,7.635,7.452,7.546,3900000.0
2005-10-24 12:00:00,7.577,7.635,7.434,7.483,3100000.0
2005-10-24 12:15:00,7.525,7.633,7.441,7.472,3650000.0
2005-10-24 12:30:00,7.5,7.641,7.445,7.495,4500000.0
2005-10-24 12:45:00,7.521,7.641,7.466,7.582,3650000.0
2005-10-24 13:00:00,7.586,7.652,7.449,7.572,5050000.0
2005-10-24 13:15:00,7.541,7.658,7.479,7.535,4500000.0
2005-10-24 13:30:00,7.632,7.66,7.461,7.593,4500000.0
2005-10-24 13:45:00,7.511,7.654,7.488,7.605,4700000.0
2005-10-24 14:00:00,7.59,7.673,7.51,7.642,3550000.0
2005-10-24 14:15:00,7.504,7.653,7.49,7.606,4050000.0
2005-10-24 14:30:00,7.588,7.672,7.447,7.581,6750000.0
2005-10-24 14:45:00,7.573,7.654,7.47,7.633,6550000.0
2005-10-24 15:00:00,7.531,7.684,7.49,7.524,6900000.0
2005-10-24 15:15:00,7.5,7.655,7.493,7.607,5900000.0
2005-10-24 15:30:00,7.598,7.686,7.467,7.648,5900000.0
2005-10-24 15:45:00,7.662,7.705,7.508,7.564,6150000.0
2005-10-24 16:00:00,7.631,7.691,7.507,7.619,6550000.0
2005-10-24 16:15:00,7.687,7.717,7.531,7.593,6500000.0
2005-10-24 16:30:00,7.564,7.707,7.517,7.563,6550000.0
2005-10-24 16:45:00,7.583,7.721,7.552,7.628,6700000.0
2005-10-24 17:00:00,7.719,7.73,7.541,7.672,6000000.0
2005-10-24 17:15:00,7.569,7.742,7.537,7.69,4100000.0
2005-10-24 17:30:00,7.579,7.718,7.527,7.603,2550000.0
2005-10-24 17:45:00,7.615,7.728,7.555,7.703,4700000.0
2005-10-24 18:00:00,7.669,7.725,7.531,7.648,5300000.0
2005-10-24 18:15:00,7.586,7.718,7.514,7.668,6600000.0
2005-10-24 18:30:00,7.651,7.695,7.532,7.612,6500000.0
2005-10-24 18:45:00,7.567,7.689,7.519,7.62,6050000.0
2005-10-24 19:00:00,7.606,7.717,7.49,7.632,9600000.0
2005-10-24 19:15:00,7.57,7.699,7.507,7.558,6400000.0
2005-10-24 19:30:00,7.646,7.679,7.513,7.552,3850000.0
2005-10-24 19:45:00,7.613,7.684,7.513,7.535,1000000.0
2005-10-24 20:00:00,7.617,7.652,7.488,7.522,2800000.0
2005-10-24 20:15:00,7.569,7.675,7.52,7.623,2000000.0
2005-10-24 20:30:00,7.636,7.691,7.488,7.615,1850000.0
2005-10-24 20:45:00,7.601,7.623,7.504,7.544,500000.0
2005-10-24 21:00:00,7.617,7.621,7.509,7.552,550000.0
2005-10-24 21:15:00,7.492,7.628,7.484,7.583,650000.0
2005-10-24 21:30:00,7.643,7.643,7.56,7.593,200000.0
2005-10-24 21:45:00,7.635,7.637,7.524,7.585,600000.0
2005-10-24 22:00:00,7.626,7.637,7.525,7.575,1000000.0
2005-10-24 22:15:00,7.645,7.677,7.525,7.616,1950000.0
2005-10-24 22:30:00,7.613,7.624,7.513,7.569,450000.0
2005-10-24 22:45:00,7.626,7.633,7.522,7.568,750000.0
2005-10-24 23:00:00,7.627,7.627,7.552,7.589,200000.0
2005-10-24 23:15:00,7.655,7.67,7.559,7.559,750000.0
2005-10-24 23:30:00,7.645,7.645,7.561,7.594,200000.0
2005-10-24 23:45:00,7.635,7.647,7.534,7.595,400000.0
2005-10-25 00:00:00,7.594,7.691,7.548,7.564,2000000.0
2005-10-25 00:30:00,7.631,7.654,7.527,7.646,750000.0
2005-10-25 00:45:00,7.575,7.672,7.531,7.591,1500000.0
2005-10-25 01:00:00,7.615,7.648,7.515,7.568,600000.0
2005-10-25 01:15:00,7.537,7.624,7.537,7.573,450000.0
2005-10-25 01:30:00,7.555,7.644,7.518,7.616,1100000.0
2005-10-25 01:45:00,7.506,7.638,7.502,7.631,1100000.0
2005-10-25 02:00:00,7.637,7.687,7.501,7.526,4250000.0
2005-10-25 02:15:00,7.566,7.675,7.504,7.555,3050000.0
2005-10-25 02:30:00,7.526,7.666,7.483,7.644,4000000.0
2005-10-25 02:45:00,7.623,7.623,7.54,7.573,200000.0
2005-10-25 03:00:00,7.573,7.665,7.498,7.623,4450000.0
2005-10-25 03:15:00,7.624,7.678,7.524,7.624,3600000.0
2005-10-25 03:30:00,7.56,7.679,7.54,7.61,3500000.0
2005-10-25 03:45:00,7.598,7.718,7.528,7.641,4450000.0
2005-10-25 04:00:00,7.573,7.68,7.535,7.591,1100000.0
2005-10-25 04:15:00,7.652,7.68,7.519,7.572,850000.0
2005-10-25 04:30:00,7.679,7.679,7.562,7.629,1100000.0
2005-10-25 04:45:00,7.678,7.722,7.524,7.606,1350000.0
2005-10-25 05:00:00,7.643,7.719,7.56,7.62,500000.0
2005-10-25 05:15:00,7.633,7.708,7.506,7.597,1950000.0
2005-10-25 05:30:00,7.643,7.684,7.514,7.684,4250000.0
2005-10-25 05:45:00,7.598,7.71,7.528,7.601,3100000.0
2005-10-25 06:00:00,7.658,7.681,7.527,7.594,2400000.0
2005-10-25 06:15:00,7.604,7.681,7.521,7.573,3150000.0
2005-10-25 06:30:00,7.628,7.706,7.542,7.683,1350000.0
2005-10-25 06:45:00,7.644,7.69,7.544,7.594,2300000.0
2005-10-25 07:00:00,7.637,7.726,7.531,7.673,1700000.0
2005-10-25 07:15:00,7.673,7.673,7.581,7.581,250000.0
2005-10-25 07:30:00,7.575,7.682,7.537,7.598,3400000.0
2005-10-25 07:45:00,7.532,7.696,7.513,7.606,4400000.0
2005-10-25 08:00:00,7.649,7.702,7.535,7.57,4600000.0
2005-10-25 08:15:00,7.576,7.689,7.546,7.648,4250000.0
2005-10-25 08:30:00,7.649,7.693,7.526,7.575,3750000.0
2005-10-25 08:45:00,7.633,7.734,7.525,7.664,4500000.0
2005-10-25 09:00:00,7.641,7.715,7.464,7.662,5450000.0
2005-10-25 09:15:00,7.573,7.73,7.522,7.646,3750000.0
2005-10-25 09:30:00,7.568,7.724,7.513,7.621,5950000.0
2005-10-25 09:45:00,7.594,7.735,7.524,7.701,4350000.0
2005-10-25 10:00:00,7.604,7.765,7.544,7.707,4450000.0
2005-10-25 10:15:00,7.727,7.761,7.536,7.681,7450000.0
2005-10-25 10:30:00,7.566,7.761,7.559,7.716,6850000.0
2005-10-25 10:45:00,7.694,7.748,7.542,7.572,4900000.0
2005-10-25 11:00:00,7.709,7.735,7.575,7.708,4000000.0
2005-10-25 11:15:00,7.626,7.764,7.553,7.623,5150000.0
2005-10-25 11:30:00,7.692,7.731,7.533,7.684,4000000.0
2005-10-25 11:45:00,7.603,7.728,7.552,7.641,2150000.0
2005-10-25 12:00:00,7.674,7.736,7.539,7.585,5200000.0
2005-10-25 12:15:00,7.632,7.75,7.559,7.652,4100000.0
2005-10-25 12:30:00,7.584,7.719,7.547,7.562,3500000.0
2005-10-25 12:45:00,7.623,7.747,7.544,7.677,6750000.0
2005-10-25 13:00:00,7.676,7.755,7.546,7.687,5800000.0
2005-10-25 13:15:00,7.643,7.747,7.562,7.684,4650000.0
2005-10-25 13:30:00,7.71,7.747,7.556,7.634,4100000.0
2005-10-25 13:45:00,7.61,7.748,7.558,7.681,3650000.0
2005-10-25 14:00:00,7.666,7.737,7.553,7.589,3550000.0
2005-10-25 14:15:00,7.663,7.759,7.573,7.702,4350000.0
2005-10-25 14:30:00,7.674,7.764,7.575,7.712,6850000.0
2005-10-25 14:45:00,7.713,7.781,7.596,7.759,6550000.0
2005-10-25 15:00:00,7.647,7.8,7.596,7.706,6650000.0
2005-10-25 15:15:00,7.658,7.833,7.644,7.719,5500000.0
2005-10-25 15:30:00,7.746,7.824,7.616,7.801,5900000.0
2005-10-25 15:45:00,7.797,7.854,7.647,7.71,6650000.0
2005-10-25 16:00:00,7.756,7.834,7.637,7.727,6900000.0
2005-10-25 16:15:00,7.791,7.82,7.619,7.722,6250000.0
2005-10-25 16:30:00,7.699,7.843,7.614,7.684,6050000.0
2005-10-25 16:45:00,7.667,7.821,7.665,7.717,6500000.0
2005-10-25 17:00:00,7.767,7.826,7.624,7.75,6350000.0
2005-10-25 17:15:00,7.664,7.821,7.595,7.804,5500000.0
2005-10-25 17:30:00,7.657,7.85,7.619,7.783,6300000.0
2005-10-25 17:45:00,7.687,7.872,7.648,7.791,6300000.0
2005-10-25 18:00:00,7.693,7.837,7.653,7.784,6350000.0
2005-10-25 18:15:00,7.695,7.843,7.644,7.811,5650000.0
2005-10-25 18:30:00,7.782,7.835,7.645,7.728,6200000.0
2005-10-25 18:45:00,7.692,7.821,7.634,7.746,5200000.0
2005-10-25 19:00:00,7.725,7.836,7.63,7.767,4450000.0
2005-10-25 19:15:00,7.764,7.837,7.639,7.768,6050000.0
2005-10-25 19:30:00,7.803,7.803,7.672,7.705,1000000.0
2005-10-25 19:45:00,7.749,7.788,7.658,7.698,950000.0
2005-10-25 20:00:00,7.756,7.817,7.632,7.702,1850000.0
2005-10-25 20:15:00,7.764,7.782,7.634,7.674,1200000.0
2005-10-25 20:30:00,7.746,7.746,7.662,7.695,200000.0
2005-10-25 20:45:00,7.765,7.779,7.634,7.674,650000.0
2005-10-25 21:00:00,7.747,7.763,7.645,7.685,750000.0
2005-10-25 21:15:00,7.694,7.766,7.672,7.68,300000.0
2005-10-25 21:30:00,7.703,7.791,7.656,7.696,1450000.0
2005-10-25 21:45:00,7.655,7.789,7.633,7.784,700000.0
2005-10-25 22:00:00,7.76,7.76,7.634,7.674,600000.0
2005-10-25 22:30:00,7.689,7.722,7.689,7.69,350000.0
2005-10-25 22:45:00,7.725,7.766,7.624,7.714,650000.0
2005-10-25 23:00:00,7.754,7.803,7.62,7.731,1750000.0
2005-10-25 23:15:00,7.755,7.82,7.643,7.71,1850000.0
2005-10-25 23:30:00,7.672,7.793,7.648,7.752,1600000.0
2005-10-25 23:45:00,7.764,7.796,7.632,7.673,900000.0
2005-10-26 00:00:00,7.695,7.767,7.635,7.675,900000.0
2005-10-26 00:15:00,7.728,7.806,7.631,7.732,2400000.0
2005-10-26 00:30:00,7.738,7.8,7.631,7.764,1000000.0
2005-10-26 00:45:00,7.793,7.793,7.645,7.704,1000000.0
2005-10-26 01:00:00,7.744,7.785,7.634,7.685,1050000.0
2005-10-26 01:15:00,7.76,7.76,7.653,7.693,400000.0
2005-10-26 01:30:00,7.735,7.793,7.682,7.757,1250000.0
2005-10-26 01:45:00,7.704,7.766,7.634,7.689,900000.0
2005-10-26 02:00:00,7.738,7.814,7.644,7.748,3350000.0
2005-10-26 02:15:00,7.695,7.831,7.64,7.753,5400000.0
2005-10-26 02:30:00,7.672,7.818,7.623,7.652,5150000.0
2005-10-26 02:45:00,7.757,7.82,7.634,7.763,4750000.0
2005-10-26 03:00:00,7.798,7.812,7.648,7.739,2000000.0
2005-10-26 03:15:00,7.754,7.848,7.631,7.69,2950000.0
2005-10-26 03:30:00,7.786,7.809,7.605,7.653,3700000.0
2005-10-26 03:45:00,7.73,7.822,7.645,7.754,3050000.0
2005-10-26 04:00:00,7.699,7.805,7.663,7.714,1500000.0
2005-10-26 04:15:00,7.677,7.821,7.677,7.792,550000.0
2005-10-26 04:30:00,7.754,7.776,7.654,7.747,1500000.0
2005-10-26 04:45:00,7.803,7.83,7.656,7.729,4650000.0
2005-10-26 05:00:00,7.7,7.805,7.628,7.752,2400000.0
2005-10-26 05:15:00,7.667,7.81,7.667,7.767,200000.0
2005-10-26 05:30:00,7.778,7.822,7.694,7.819,750000.0
2005-10-26 05:45:00,7.817,7.818,7.656,7.714,4350000.0
2005-10-26 06:00:00,7.755,7.843,7.665,7.735,4000000.0
2005-10-26 06:15:00,7.726,7.813,7.664,7.664,1500000.0
2005-10-26 06:30:00,7.779,7.833,7.646,7.727,5000000.0
2005-10-26 06:45:00,7.686,7.853,7.673,7.709,1500000.0
2005-10-26 07:00:00,7.746,7.842,7.658,7.753,3700000.0
2005-10-26 07:15:00,7.699,7.824,7.651,7.81,3450000.0
2005-10-26 07:30:00,7.752,7.838,7.655,7.708,4400000.0
2005-10-26 07:45:00,7.747,7.823,7.661,7.72,5550000.0
2005-10-26 08:00:00,7.78,7.834,7.631,7.758,6050000.0
2005-10-26 08:15:00,7.676,7.824,7.662,7.801,5650000.0
2005-10-26 08:30:00,7.778,7.828,7.686,7.781,4000000.0
2005-10-26 08:45:00,7.79,7.856,7.657,7.78,2900000.0
2005-10-26 09:00:00,7.775,7.865,7.656,7.834,3200000.0
2005-10-26 09:15:00,7.739,7.85,7.649,7.735,3950000.0
2005-10-26 09:30:00,7.779,7.859,7.651,7.732,4200000.0
2005-10-26 09:45:00,7.831,7.86,7.654,7.762,4500000.0
2005-10-26 10:00:00,7.808,7.871,7.668,7.806,5400000.0
2005-10-26 10:15:00,7.836,7.863,7.676,7.805,6000000.0
2005-10-26 10:30:00,7.752,7.862,7.641,7.808,6300000.0
2005-10-26 10:45:00,7.801,7.853,7.656,7.694,5350000.0
2005-10-26 11:00:00,7.756,7.847,7.659,7.813,5650000.0
2005-10-26 11:15:00,7.685,7.82,7.633,7.817,4600000.0
2005-10-26 11:30:00,7.811,7.833,7.645,7.786,3450000.0
2005-10-26 11:45:00,7.744,7.843,7.634,7.752,4050000.0
2005-10-26 12:00:00,7.796,7.842,7.656,7.693,3350000.0
2005-10-26 12:15:00,7.747,7.858,7.667,7.67,5450000.0
2005-10-26 12:30:00,7.72,7.867,7.674,7.82,4800000.0
2005-10-26 12:45:00,7.74,7.85,7.67,7.802,4350000.0
2005-10-26 13:00:00,7.783,7.845,7.652,7.813,5350000.0
2005-10-26 13:15:00,7.79,7.846,7.652,7.792,3250000.0
2005-10-26 13:30:00,7.819,7.844,7.635,7.804,3800000.0
2005-10-26 13:45:00,7.705,7.85,7.628,7.83,4150000.0
2005-10-26 14:00:00,7.78,7.847,7.663,7.733,3850000.0
2005-10-26 14:15:00,7.679,7.853,7.673,7.783,5350000.0
2005-10-26 14:30:00,7.753,7.887,7.664,7.833,6900000.0
2005-10-26 14:45:00,7.803,7.873,7.679,7.849,6550000.0
2005-10-26 15:00:00,7.731,7.909,7.673,7.778,6800000.0
2005-10-26 15:15:00,7.729,7.904,7.714,7.823,5900000.0
2005-10-26 15:30:00,7.784,7.877,7.672,7.835,6400000.0
2005-10-26 15:45:00,7.855,7.889,7.681,7.769,6650000.0
2005-10-26 16:00:00,7.837,7.882,7.719,7.764,6900000.0
2005-10-26 16:15:00,7.82,7.869,7.681,7.83,6600000.0
2005-10-26 16:30:00,7.73,7.852,7.691,7.691,6700000.0
2005-10-26 16:45:00,7.711,7.874,7.674,7.756,6550000.0
2005-10-26 17:00:00,7.848,7.866,7.627,7.802,6350000.0
2005-10-26 17:15:00,7.716,7.891,7.683,7.837,5800000.0
2005-10-26 17:30:00,7.713,7.872,7.683,7.805,5800000.0
2005-10-26 17:45:00,7.718,7.869,7.679,7.82,6500000.0
2005-10-26 18:00:00,7.734,7.858,7.659,7.801,6450000.0
2005-10-26 18:15:00,7.792,7.832,7.666,7.812,6400000.0
2005-10-26 18:30:00,7.79,7.861,7.671,7.752,6650000.0
2005-10-26 18:45:00,7.71,7.846,7.676,7.776,6050000.0
2005-10-26 19:00:00,7.754,7.847,7.687,7.817,5900000.0
2005-10-26 19:15:00,7.757,7.863,7.67,7.752,5950000.0
2005-10-26 19:30:00,7.816,7.824,7.667,7.715,3000000.0
2005-10-26 19:45:00,7.686,7.791,7.668,7.712,400000.0
2005-10-26 20:00:00,7.763,7.835,7.628,7.74,3250000.0
2005-10-26 20:15:00,7.751,7.796,7.654,7.751,2350000.0
2005-10-26 20:30:00,7.767,7.767,7.683,7.715,200000.0
2005-10-26 20:45:00,7.758,7.796,7.62,7.734,1300000.0
2005-10-26 21:00:00,7.756,7.779,7.632,7.682,2100000.0
2005-10-26 21:15:00,7.703,7.795,7.609,7.759,1450000.0
2005-10-26 21:30:00,7.77,7.77,7.641,7.693,250000.0
2005-10-26 21:45:00,7.719,7.82,7.656,7.703,1350000.0
2005-10-26 22:00:00,7.673,7.79,7.632,7.669,1850000.0
2005-10-26 22:15:00,7.697,7.778,7.635,7.744,1400000.0
2005-10-26 22:30:00,7.649,7.726,7.649,7.669,300000.0
2005-10-26 22:45:00,7.774,7.789,7.655,7.789,550000.0
2005-10-26 23:15:00,7.718,7.811,7.632,7.673,2100000.0
2005-10-26 23:30:00,7.75,7.79,7.644,7.739,2600000.0
2005-10-26 23:45:00,7.727,7.781,7.633,7.702,2100000.0
2005-10-27 00:00:00,7.78,7.9,7.639,7.645,1050000.0
2005-10-27 00:15:00,7.738,7.749,7.631,7.66,1900000.0
2005-10-27 00:30:00,7.662,7.755,7.617,7.689,1650000.0
2005-10-27 00:45:00,7.633,7.755,7.633,7.746,450000.0
2005-10-27 01:00:00,7.739,7.771,7.607,7.714,1800000.0
2005-10-27 01:15:00,7.701,7.775,7.612,7.72,1450000.0
2005-10-27 01:30:00,7.677,7.799,7.651,7.66,1300000.0
2005-10-27 01:45:00,7.677,7.769,7.613,7.653,1200000.0
2005-10-27 02:00:00,7.697,7.769,7.608,7.612,3650000.0
2005-10-27 02:15:00,7.676,7.803,7.618,7.734,5450000.0
2005-10-27 02:30:00,7.652,7.811,7.626,7.746,4750000.0
2005-10-27 02:45:00,7.694,7.85,7.606,7.694,6550000.0
2005-10-27 03:00:00,7.694,7.864,7.625,7.806,3450000.0
2005-10-27 03:15:00,7.791,7.814,7.624,7.726,2850000.0
2005-10-27 03:30:00,7.682,7.807,7.654,7.698,2150000.0
2005-10-27 03:45:00,7.73,7.82,7.649,7.775,2950000.0
2005-10-27 04:00:00,7.765,7.801,7.656,7.782,1900000.0
2005-10-27 04:15:00,7.75,7.831,7.645,7.699,2000000.0
2005-10-27 04:30:00,7.793,7.805,7.65,7.722,3350000.0
2005-10-27 04:45:00,7.737,7.808,7.606,7.722,2250000.0
2005-10-27 05:00:00,7.727,7.819,7.663,7.806,3250000.0
2005-10-27 05:15:00,7.747,7.81,7.661,7.748,2350000.0
2005-10-27 05:30:00,7.763,7.843,7.647,7.746,3700000.0
2005-10-27 05:45:00,7.727,7.85,7.684,7.745,3950000.0
2005-10-27 06:00:00,7.763,7.887,7.678,7.741,4150000.0
2005-10-27 06:15:00,7.802,7.864,7.676,7.721,3400000.0
2005-10-27 06:30:00,7.799,7.87,7.669,7.856,4800000.0
2005-10-27 06:45:00,7.753,7.865,7.694,7.755,4200000.0
2005-10-27 07:00:00,7.789,7.868,7.655,7.781,1500000.0
2005-10-27 07:15:00,7.776,7.828,7.687,7.78,4250000.0
2005-10-27 07:30:00,7.772,7.86,7.672,7.723,2950000.0
2005-10-27 07:45:00,7.751,7.88,7.695,7.695,4000000.0
2005-10-27 08:00:00,7.738,7.865,7.674,7.714,3750000.0
2005-10-27 08:15:00,7.749,7.848,7.654,7.812,2950000.0
2005-10-27 08:30:00,7.804,7.845,7.673,7.791,5100000.0
2005-10-27 08:45:00,7.8,7.864,7.694,7.798,4700000.0
2005-10-27 09:00:00,7.763,7.848,7.664,7.838,4700000.0
2005-10-27 09:15:00,7.74,7.867,7.676,7.723,4050000.0
2005-10-27 09:30:00,7.801,7.889,7.691,7.763,5000000.0
2005-10-27 09:45:00,7.765,7.898,7.677,7.794,3900000.0
2005-10-27 10:00:00,7.772,7.901,7.678,7.74,3850000.0
2005-10-27 10:15:00,7.716,7.887,7.648,7.824,5350000.0
2005-10-27 10:30:00,7.739,7.862,7.637,7.674,4450000.0
2005-10-27 10:45:00,7.791,7.899,7.675,7.675,5650000.0
2005-10-27 11:00:00,7.741,7.856,7.667,7.803,3600000.0
2005-10-27 11:15:00,7.702,7.836,7.626,7.747,5750000.0
2005-10-27 11:30:00,7.797,7.835,7.648,7.792,4600000.0
2005-10-27 11:45:00,7.699,7.834,7.635,7.718,4850000.0
2005-10-27 12:00:00,7.765,7.84,7.642,7.679,4400000.0
2005-10-27 12:15:00,7.732,7.838,7.676,7.696,2850000.0
2005-10-27 12:30:00,7.7,7.823,7.657,7.784,2150000.0
2005-10-27 12:45:00,7.719,7.817,7.658,7.685,3200000.0
2005-10-27 13:00:00,7.783,7.832,7.652,7.794,3100000.0
2005-10-27 13:15:00,7.729,7.83,7.655,7.784,4900000.0
2005-10-27 13:30:00,7.814,7.838,7.663,7.751,2500000.0
2005-10-27 13:45:00,7.693,7.831,7.68,7.817,1500000.0
2005-10-27 14:00:00,7.726,7.842,7.656,7.802,2550000.0
2005-10-27 14:15:00,7.663,7.854,7.663,7.796,4500000.0
2005-10-27 14:30:00,7.764,7.886,7.666,7.802,6350000.0
2005-10-27 14:45:00,7.787,7.911,7.714,7.865,6100000.0
2005-10-27 15:00:00,7.758,7.905,7.717,7.818,6450000.0
2005-10-27 15:15:00,7.745,7.936,7.716,7.848,5600000.0
2005-10-27 15:30:00,7.841,7.908,7.728,7.858,6400000.0
2005-10-27 15:45:00,7.875,7.912,7.702,7.781,6650000.0
2005-10-27 16:00:00,7.854,7.939,7.687,7.748,6900000.0
2005-10-27 16:15:00,7.827,7.866,7.641,7.839,6350000.0
2005-10-27 16:30:00,7.726,7.871,7.661,7.661,6700000.0
2005-10-27 16:45:00,7.683,7.852,7.661,7.721,6850000.0
2005-10-27 17:00:00,7.801,7.857,7.63,7.767,6500000.0
2005-10-27 17:15:00,7.688,7.86,7.661,7.836,6600000.0
2005-10-27 17:30:00,7.69,7.837,7.654,7.71,5950000.0
2005-10-27 17:45:00,7.735,7.911,7.666,7.829,6300000.0
2005-10-27 18:00:00,7.723,7.869,7.68,7.8,6150000.0
2005-10-27 18:15:00,7.845,7.858,7.68,7.842,6050000.0
2005-10-27 18:30:00,7.802,7.88,7.69,7.772,5950000.0
2005-10-27 18:45:00,7.723,7.841,7.667,7.75,7650000.0
2005-10-27 19:00:00,7.767,7.856,7.657,7.666,8350000.0
2005-10-27 19:15:00,7.726,7.848,7.635,7.8,7600000.0
2005-10-27 19:30:00,7.807,7.827,7.681,7.733,1600000.0
2005-10-27 19:45:00,7.794,7.813,7.655,7.755,1800000.0
2005-10-27 20:00:00,7.762,7.855,7.659,7.71,2050000.0
2005-10-27 20:15:00,7.755,7.808,7.666,7.764,1500000.0
2005-10-27 20:30:00,7.772,7.821,7.637,7.802,2000000.0
2005-10-27 20:45:00,7.757,7.757,7.656,7.695,200000.0
2005-10-27 21:00:00,7.767,7.775,7.683,7.754,850000.0
2005-10-27 21:15:00,7.749,7.812,7.659,7.668,1300000.0
2005-10-27 21:30:00,7.8,7.812,7.623,7.669,2750000.0
2005-10-27 21:45:00,7.731,7.809,7.669,7.782,1350000.0
2005-10-27 22:00:00,7.766,7.766,7.666,7.704,200000.0
2005-10-27 22:15:00,7.774,7.774,7.69,7.723,200000.0
2005-10-27 22:30:00,7.698,7.829,7.685,7.82,800000.0
2005-10-27 22:45:00,7.754,7.769,7.655,7.72,350000.0
2005-10-27 23:00:00,7.765,7.789,7.673,7.73,1750000.0
2005-10-27 23:15:00,7.751,7.838,7.645,7.743,1500000.0
2005-10-27 23:30:00,7.774,7.776,7.654,7.738,750000.0
2005-10-27 23:45:00,7.765,7.777,7.673,7.725,400000.0
2005-10-28 00:00:00,7.79,7.82,7.664,7.686,700000.0
2005-10-28 00:15:00,7.765,7.765,7.644,7.705,650000.0
2005-10-28 00:30:00,7.719,7.826,7.647,7.71,1800000.0
2005-10-28 00:45:00,7.696,7.777,7.639,7.719,1650000.0
2005-10-28 01:00:00,7.763,7.799,7.649,7.725,1300000.0
2005-10-28 01:15:00,7.665,7.772,7.654,7.714,600000.0
2005-10-28 01:30:00,7.677,7.833,7.674,7.714,600000.0
2005-10-28 01:45:00,7.773,7.787,7.681,7.735,950000.0
2005-10-28 02:00:00,7.784,7.825,7.668,7.711,3600000.0
2005-10-28 02:15:00,7.697,7.867,7.657,7.811,7850000.0
2005-10-28 02:30:00,7.678,7.836,7.625,7.716,6950000.0
2005-10-28 02:45:00,7.768,7.836,7.637,7.768,7150000.0
2005-10-28 03:00:00,7.774,7.827,7.66,7.799,5850000.0
2005-10-28 03:15:00,7.781,7.855,7.635,7.701,6850000.0
2005-10-28 03:30:00,7.78,7.812,7.677,7.741,3050000.0
2005-10-28 03:45:00,7.742,7.818,7.638,7.767,4850000.0
2005-10-28 04:00:00,7.754,7.858,7.651,7.796,3400000.0
2005-10-28 04:15:00,7.731,7.829,7.669,7.757,2900000.0
2005-10-28 04:30:00,7.746,7.834,7.652,7.695,1750000.0
2005-10-28 04:45:00,7.765,7.783,7.672,7.78,700000.0
2005-10-28 05:00:00,7.705,7.825,7.636,7.813,2850000.0
2005-10-28 05:15:00,7.765,7.811,7.645,7.745,1000000.0
2005-10-28 05:30:00,7.783,7.827,7.663,7.673,2050000.0
2005-10-28 05:45:00,7.68,7.836,7.652,7.756,1650000.0
2005-10-28 06:00:00,7.798,7.821,7.659,7.805,2800000.0
2005-10-28 06:15:00,7.769,7.778,7.683,7.683,900000.0
2005-10-28 06:30:00,7.738,7.815,7.632,7.769,2700000.0
2005-10-28 06:45:00,7.797,7.822,7.674,7.741,3150000.0
2005-10-28 07:00:00,7.735,7.839,7.673,7.784,2900000.0
2005-10-28 07:15:00,7.757,7.894,7.67,7.816,6450000.0
2005-10-28 07:30:00,7.741,7.864,7.674,7.804,2900000.0
2005-10-28 07:45:00,7.728,7.829,7.673,7.762,3450000.0
2005-10-28 08:00:00,7.782,7.836,7.654,7.694,6100000.0
2005-10-28 08:15:00,7.744,7.832,7.649,7.782,5200000.0
2005-10-28 08:30:00,7.792,7.84,7.686,7.786,4900000.0
2005-10-28 08:45:00,7.791,7.84,7.655,7.768,3900000.0
2005-10-28 09:00:00,7.786,7.838,7.656,7.729,6300000.0
2005-10-28 09:15:00,7.738,7.863,7.671,7.829,5650000.0
2005-10-28 09:30:00,7.721,7.877,7.649,7.754,4250000.0
2005-10-28 09:45:00,7.683,7.848,7.664,7.811,4500000.0
2005-10-28 10:00:00,7.805,7.847,7.668,7.834,4150000.0
2005-10-28 10:15:00,7.833,7.885,7.677,7.803,7450000.0
2005-10-28 10:30:00,7.687,7.819,7.667,7.783,1850000.0
2005-10-28 10:45:00,7.791,7.835,7.639,7.748,3450000.0
2005-10-28 11:00:00,7.818,7.871,7.679,7.799,2100000.0
2005-10-28 11:15:00,7.708,7.855,7.64,7.719,5000000.0
2005-10-28 11:30:00,7.673,7.837,7.644,7.767,4100000.0
2005-10-28 11:45:00,7.77,7.829,7.631,7.804,2300000.0
2005-10-28 12:00:00,7.741,7.837,7.616,7.658,4050000.0
2005-10-28 12:15:00,7.732,7.807,7.599,7.615,6950000.0
2005-10-28 12:30:00,7.657,7.834,7.626,7.685,5700000.0
2005-10-28 12:45:00,7.712,7.836,7.646,7.772,4500000.0
2005-10-28 13:00:00,7.676,7.823,7.625,7.774,5200000.0
2005-10-28 13:15:00,7.715,7.814,7.619,7.758,4200000.0
2005-10-28 13:30:00,7.784,7.833,7.631,7.7,4600000.0
2005-10-28 13:45:00,7.691,7.805,7.639,7.776,5000000.0
2005-10-28 14:00:00,7.739,7.786,7.635,7.748,1850000.0
2005-10-28 14:15:00,7.683,7.805,7.637,7.755,3900000.0
2005-10-28 14:30:00,7.711,7.834,7.636,7.725,6800000.0
2005-10-28 14:45:00,7.752,7.825,7.646,7.787,6550000.0
2005-10-28 15:00:00,7.689,7.837,7.608,7.705,6850000.0
2005-10-28 15:15:00,7.642,7.778,7.61,7.649,6100000.0
2005-10-28 15:30:00,7.663,7.754,7.573,7.723,6450000.0
2005-10-28 15:45:00,7.731,7.781,7.6,7.676,6650000.0
2005-10-28 16:00:00,7.721,7.766,7.563,7.689,6850000.0
2005-10-28 16:15:00,7.739,7.797,7.544,7.658,6650000.0
2005-10-28 16:30:00,7.586,7.734,7.533,7.583,6650000.0
2005-10-28 16:45:00,7.567,7.73,7.556,7.598,6500000.0
2005-10-28 17:00:00,7.693,7.747,7.553,7.679,6550000.0
2005-10-28 17:15:00,7.585,7.74,7.557,7.604,6050000.0
2005-10-28 17:30:00,7.58,7.746,7.536,7.681,6800000.0
2005-10-28 17:45:00,7.587,7.706,7.508,7.616,6050000.0
2005-10-28 18:00:00,7.59,7.73,7.532,7.686,6100000.0
2005-10-28 18:15:00,7.654,7.747,7.535,7.747,6800000.0
2005-10-28 18:30:00,7.705,7.761,7.593,7.666,6850000.0
2005-10-28 18:45:00,7.628,7.808,7.544,7.672,7450000.0
2005-10-28 19:00:00,7.641,7.794,7.571,7.756,10100000.0
2005-10-28 19:15:00,7.721,7.84,7.596,7.713,7650000.0
2005-10-28 19:30:00,7.776,7.8,7.629,7.629,2750000.0
2005-10-28 19:45:00,7.723,7.765,7.617,7.765,850000.0
2005-10-28 20:00:00,7.729,7.774,7.611,7.734,3350000.0
2005-10-28 20:15:00,7.747,7.747,7.663,7.695,200000.0
2005-10-28 20:30:00,7.684,7.792,7.665,7.783,1200000.0
2005-10-28 20:45:00,7.747,7.77,7.646,7.662,1150000.0
2005-10-28 21:00:00,7.745,7.781,7.644,7.707,1250000.0
2005-10-28 21:15:00,7.65,7.784,7.606,7.713,1200000.0
2005-10-28 22:00:00,7.775,7.775,7.691,7.723,200000.0
2005-10-28 22:15:00,7.767,7.794,7.652,7.742,1100000.0
2005-10-28 22:30:00,7.699,7.786,7.617,7.713,950000.0
2005-10-28 22:45:00,7.743,7.754,7.643,7.703,400000.0
2005-10-31 00:00:00,7.74,7.8,7.51,7.715,400000.0
2005-10-31 00:15:00,7.752,7.778,7.653,7.69,950000.0
2005-10-31 01:00:00,7.741,7.794,7.633,7.704,1850000.0
2005-10-31 01:15:00,7.756,7.836,7.675,7.715,800000.0
2005-10-31 01:30:00,7.754,7.792,7.654,7.697,550000.0
2005-10-31 01:45:00,7.773,7.773,7.664,7.704,400000.0
2005-10-31 02:00:00,7.7,7.795,7.633,7.788,5300000.0
2005-10-31 02:15:00,7.734,7.817,7.599,7.709,6350000.0
2005-10-31 02:30:00,7.668,7.83,7.601,7.784,5700000.0
2005-10-31 02:45:00,7.669,7.799,7.589,7.74,4750000.0
2005-10-31 03:00:00,7.777,7.806,7.634,7.715,3150000.0
2005-10-31 03:15:00,7.759,7.842,7.622,7.753,3650000.0
2005-10-31 03:30:00,7.747,7.828,7.585,7.668,3300000.0
2005-10-31 03:45:00,7.734,7.779,7.655,7.748,1650000.0
2005-10-31 04:00:00,7.704,7.819,7.65,7.714,1700000.0
2005-10-31 04:15:00,7.755,7.79,7.634,7.751,1250000.0
2005-10-31 04:30:00,7.691,7.842,7.617,7.729,3100000.0
2005-10-31 04:45:00,7.751,7.833,7.649,7.756,2300000.0
2005-10-31 05:00:00,7.721,7.81,7.621,7.713,4150000.0
2005-10-31 05:15:00,7.741,7.772,7.634,7.667,1100000.0
2005-10-31 05:30:00,7.738,7.786,7.61,7.786,2700000.0
2005-10-31 05:45:00,7.722,7.82,7.623,7.698,4500000.0
2005-10-31 06:00:00,7.705,7.798,7.619,7.694,4600000.0
2005-10-31 06:15:00,7.693,7.8,7.622,7.66,4550000.0
2005-10-31 06:30:00,7.728,7.804,7.629,7.691,3600000.0
2005-10-31 06:45:00,7.781,7.801,7.637,7.743,4350000.0
2005-10-31 07:00:00,7.752,7.789,7.596,7.633,2450000.0
2005-10-31 07:15:00,7.653,7.782,7.626,7.691,2400000.0
2005-10-31 07:30:00,7.726,7.792,7.64,7.658,3050000.0
2005-10-31 07:45:00,7.654,7.795,7.623,7.75,1750000.0
2005-10-31 08:00:00,7.703,7.786,7.623,7.685,3950000.0
2005-10-31 08:15:00,7.714,7.79,7.624,7.738,4550000.0
2005-10-31 08:30:00,7.74,7.789,7.606,7.74,4600000.0
2005-10-31 08:45:00,7.761,7.823,7.645,7.738,5350000.0
2005-10-31 09:00:00,7.692,7.772,7.618,7.676,3050000.0
2005-10-31 09:15:00,7.735,7.786,7.629,7.752,4250000.0
2005-10-31 09:30:00,7.687,7.816,7.579,7.7,3350000.0
2005-10-31 09:45:00,7.744,7.811,7.599,7.685,2750000.0
2005-10-31 10:00:00,7.719,7.779,7.606,7.681,2100000.0
2005-10-31 10:15:00,7.756,7.8,7.593,7.726,6500000.0
2005-10-31 10:30:00,7.663,7.778,7.594,7.715,6450000.0
2005-10-31 10:45:00,7.72,7.789,7.563,7.622,7300000.0
2005-10-31 11:00:00,7.71,7.806,7.608,7.767,5550000.0
2005-10-31 11:15:00,7.657,7.82,7.625,7.701,6750000.0
2005-10-31 11:30:00,7.67,7.822,7.621,7.753,3700000.0
2005-10-31 11:45:00,7.658,7.794,7.597,7.714,4400000.0
2005-10-31 12:00:00,7.745,7.749,7.648,7.67,1000000.0
2005-10-31 12:15:00,7.683,7.839,7.617,7.669,2700000.0
2005-10-31 12:30:00,7.673,7.797,7.626,7.653,3700000.0
2005-10-31 12:45:00,7.673,7.846,7.603,7.737,3600000.0
2005-10-31 13:00:00,7.735,7.806,7.591,7.756,4450000.0
2005-10-31 13:15:00,7.629,7.795,7.617,7.665,1950000.0
2005-10-31 13:30:00,7.603,7.785,7.582,7.735,2000000.0
2005-10-31 13:45:00,7.679,7.782,7.602,7.754,2850000.0
2005-10-31 14:00:00,7.731,7.802,7.624,7.686,3400000.0
2005-10-31 14:15:00,7.607,7.819,7.59,7.727,5000000.0
2005-10-31 14:30:00,7.661,7.842,7.597,7.752,5850000.0
2005-10-31 14:45:00,7.751,7.842,7.613,7.783,5800000.0
2005-10-31 15:00:00,7.699,7.851,7.624,7.709,4800000.0
2005-10-31 15:15:00,7.671,7.816,7.659,7.717,5750000.0
2005-10-31 15:30:00,7.727,7.799,7.61,7.741,6550000.0
2005-10-31 15:45:00,7.755,7.787,7.571,7.682,6650000.0
2005-10-31 16:00:00,7.738,7.796,7.601,7.671,6950000.0
2005-10-31 16:15:00,7.735,7.813,7.603,7.74,6850000.0
2005-10-31 16:30:00,7.675,7.842,7.626,7.643,6550000.0
2005-10-31 16:45:00,7.627,7.796,7.622,7.685,6600000.0
2005-10-31 17:00:00,7.737,7.78,7.584,7.709,6400000.0
2005-10-31 17:15:00,7.622,7.766,7.584,7.718,6450000.0
2005-10-31 17:30:00,7.563,7.748,7.51,7.623,6950000.0
2005-10-31 17:45:00,7.586,7.743,7.521,7.663,6300000.0
2005-10-31 18:00:00,7.551,7.692,7.507,7.618,6700000.0
2005-10-31 18:15:00,7.613,7.691,7.438,7.65,6600000.0
2005-10-31 18:30:00,7.604,7.657,7.462,7.536,6800000.0
2005-10-31 18:45:00,7.504,7.639,7.447,7.546,6400000.0
2005-10-31 19:00:00,7.522,7.634,7.435,7.589,5950000.0
2005-10-31 19:15:00,7.53,7.648,7.448,7.566,7400000.0
2005-10-31 19:30:00,7.598,7.658,7.415,7.566,6000000.0
2005-10-31 19:45:00,7.537,7.673,7.444,7.474,7500000.0
2005-10-31 20:00:00,7.567,7.631,7.412,7.443,7500000.0
2005-10-31 20:15:00,7.501,7.573,7.382,7.509,6650000.0
2005-10-31 20:30:00,7.498,7.549,7.391,7.513,1900000.0
2005-10-31 20:45:00,7.515,7.515,7.41,7.446,200000.0
2005-10-31 21:00:00,7.395,7.549,7.395,7.435,2550000.0
2005-10-31 21:15:00,7.5,7.549,7.401,7.516,900000.0
2005-10-31 21:30:00,7.444,7.581,7.421,7.518,1800000.0
2005-10-31 21:45:00,7.475,7.559,7.408,7.496,1000000.0
2005-10-31 22:00:00,7.532,7.541,7.422,7.485,800000.0
2005-10-31 22:15:00,7.529,7.578,7.426,7.468,2950000.0
2005-10-31 22:30:00,7.469,7.544,7.469,7.524,250000.0
2005-10-31 22:45:00,7.524,7.547,7.425,7.465,500000.0
2005-10-31 23:00:00,7.429,7.57,7.405,7.536,950000.0
2005-10-31 23:15:00,7.525,7.565,7.433,7.513,1100000.0
2005-10-31 23:30:00,7.526,7.573,7.425,7.489,750000.0
2005-10-31 23:45:00,7.554,7.554,7.435,7.474,600000.0
2005-11-01 00:00:00,7.56,7.58,7.36,7.465,1000000.0
2005-11-01 00:15:00,7.536,7.536,7.423,7.463,400000.0
2005-11-01 00:30:00,7.435,7.563,7.43,7.488,850000.0
2005-11-01 00:45:00,7.538,7.61,7.476,7.565,600000.0
2005-11-01 01:00:00,7.546,7.546,7.462,7.495,200000.0
2005-11-01 01:15:00,7.531,7.531,7.426,7.465,200000.0
2005-11-01 01:30:00,7.546,7.546,7.423,7.501,200000.0
2005-11-01 01:45:00,7.491,7.537,7.363,7.485,800000.0
2005-11-01 02:00:00,7.445,7.588,7.426,7.485,1500000.0
2005-11-01 02:15:00,7.462,7.62,7.421,7.587,2900000.0
2005-11-01 02:30:00,7.502,7.535,7.452,7.526,400000.0
2005-11-01 02:45:00,7.534,7.64,7.435,7.499,850000.0
2005-11-01 03:00:00,7.487,7.628,7.403,7.437,4900000.0
2005-11-01 03:15:00,7.575,7.591,7.428,7.563,3150000.0
2005-11-01 03:30:00,7.443,7.578,7.402,7.496,2050000.0
2005-11-01 03:45:00,7.497,7.592,7.421,7.531,2550000.0
2005-11-01 04:00:00,7.558,7.558,7.415,7.477,2400000.0
2005-11-01 04:15:00,7.513,7.585,7.437,7.491,1600000.0
2005-11-01 04:30:00,7.523,7.542,7.397,7.469,1600000.0
2005-11-01 04:45:00,7.552,7.555,7.416,7.492,2200000.0
2005-11-01 05:00:00,7.452,7.567,7.41,7.558,1550000.0
2005-11-01 05:15:00,7.563,7.601,7.412,7.493,2350000.0
2005-11-01 05:30:00,7.547,7.566,7.405,7.553,4650000.0
2005-11-01 05:45:00,7.529,7.574,7.397,7.482,3400000.0
2005-11-01 06:00:00,7.53,7.644,7.418,7.481,4550000.0
2005-11-01 06:15:00,7.515,7.604,7.419,7.577,2250000.0
2005-11-01 06:30:00,7.551,7.588,7.391,7.513,4650000.0
2005-11-01 06:45:00,7.564,7.635,7.415,7.511,2300000.0
2005-11-01 07:00:00,7.438,7.571,7.414,7.558,2350000.0
2005-11-01 07:15:00,7.508,7.563,7.437,7.515,950000.0
2005-11-01 07:30:00,7.502,7.565,7.419,7.448,2100000.0
2005-11-01 07:45:00,7.485,7.584,7.446,7.49,1900000.0
2005-11-01 08:00:00,7.451,7.539,7.413,7.458,1950000.0
2005-11-01 08:15:00,7.476,7.577,7.402,7.512,3900000.0
2005-11-01 08:30:00,7.511,7.571,7.393,7.533,3150000.0
2005-11-01 08:45:00,7.536,7.595,7.417,7.509,3550000.0
2005-11-01 09:00:00,7.42,7.578,7.401,7.475,4100000.0
2005-11-01 09:15:00,7.488,7.578,7.419,7.547,2300000.0
2005-11-01 09:30:00,7.484,7.592,7.437,7.443,1350000.0
2005-11-01 09:45:00,7.542,7.597,7.395,7.541,3250000.0
2005-11-01 10:00:00,7.533,7.59,7.384,7.508,3050000.0
2005-11-01 10:15:00,7.577,7.577,7.359,7.513,6500000.0
2005-11-01 10:30:00,7.475,7.587,7.406,7.448,3750000.0
2005-11-01 10:45:00,7.523,7.579,7.377,7.416,5250000.0
2005-11-01 11:00:00,7.44,7.589,7.406,7.551,3500000.0
2005-11-01 11:15:00,7.436,7.577,7.327,7.477,5850000.0
2005-11-01 11:30:00,7.534,7.582,7.386,7.5,5150000.0
2005-11-01 11:45:00,7.501,7.552,7.412,7.536,2400000.0
2005-11-01 12:00:00,7.423,7.558,7.386,7.417,2750000.0
2005-11-01 12:15:00,7.447,7.539,7.395,7.489,2150000.0
2005-11-01 12:30:00,7.515,7.553,7.394,7.495,2300000.0
2005-11-01 12:45:00,7.454,7.547,7.382,7.494,3200000.0
2005-11-01 13:00:00,7.393,7.575,7.372,7.495,3100000.0
2005-11-01 13:15:00,7.514,7.574,7.373,7.48,2350000.0
2005-11-01 13:30:00,7.455,7.542,7.388,7.462,2800000.0
2005-11-01 13:45:00,7.472,7.552,7.38,7.532,3000000.0
2005-11-01 14:00:00,7.484,7.546,7.392,7.46,3200000.0
2005-11-01 14:15:00,7.402,7.569,7.382,7.493,4150000.0
2005-11-01 14:30:00,7.457,7.545,7.372,7.506,6450000.0
2005-11-01 14:45:00,7.496,7.581,7.372,7.566,5050000.0
2005-11-01 15:00:00,7.433,7.613,7.418,7.561,4350000.0
2005-11-01 15:15:00,7.528,7.563,7.375,7.48,3800000.0
2005-11-01 15:30:00,7.495,7.556,7.372,7.501,6150000.0
2005-11-01 15:45:00,7.507,7.522,7.265,7.334,6650000.0
2005-11-01 16:00:00,7.381,7.451,7.246,7.333,7000000.0
2005-11-01 16:15:00,7.403,7.452,7.268,7.367,6650000.0
2005-11-01 16:30:00,7.308,7.463,7.265,7.273,6350000.0
2005-11-01 16:45:00,7.286,7.484,7.281,7.312,6700000.0
2005-11-01 17:00:00,7.412,7.444,7.222,7.371,6550000.0
2005-11-01 17:15:00,7.269,7.442,7.234,7.379,6300000.0
2005-11-01 17:30:00,7.259,7.446,7.232,7.389,6800000.0
2005-11-01 17:45:00,7.303,7.474,7.247,7.431,6250000.0
2005-11-01 18:00:00,7.324,7.458,7.28,7.41,6250000.0
2005-11-01 18:15:00,7.406,7.486,7.301,7.444,6350000.0
2005-11-01 18:30:00,7.423,7.473,7.302,7.348,6600000.0
2005-11-01 18:45:00,7.337,7.476,7.284,7.384,6050000.0
2005-11-01 19:00:00,7.376,7.487,7.283,7.423,6150000.0
2005-11-01 19:15:00,7.369,7.466,7.302,7.4,6050000.0
2005-11-01 19:30:00,7.425,7.468,7.269,7.441,6300000.0
2005-11-01 19:45:00,7.355,7.499,7.29,7.396,8650000.0
2005-11-01 20:00:00,7.338,7.479,7.263,7.369,8900000.0
2005-11-01 20:15:00,7.368,7.448,7.225,7.312,10700000.0
2005-11-01 20:30:00,7.399,7.454,7.291,7.434,6000000.0
2005-11-01 20:45:00,7.388,7.433,7.293,7.333,600000.0
2005-11-01 21:00:00,7.394,7.458,7.285,7.35,2150000.0
2005-11-01 21:15:00,7.372,7.47,7.278,7.384,3800000.0
2005-11-01 21:30:00,7.328,7.416,7.296,7.343,900000.0
2005-11-01 21:45:00,7.337,7.508,7.305,7.359,1850000.0
2005-11-01 22:00:00,7.394,7.407,7.294,7.355,400000.0
2005-11-01 22:15:00,7.415,7.434,7.288,7.399,800000.0
2005-11-01 22:30:00,7.416,7.455,7.332,7.437,750000.0
2005-11-01 22:45:00,7.418,7.428,7.273,7.326,1600000.0
2005-11-01 23:00:00,7.3,7.459,7.271,7.374,1550000.0
2005-11-01 23:15:00,7.397,7.474,7.306,7.345,1450000.0
2005-11-01 23:30:00,7.336,7.461,7.289,7.353,3250000.0
2005-11-01 23:45:00,7.393,7.438,7.326,7.362,900000.0
2005-11-02 00:00:00,7.376,7.451,7.29,7.397,1550000.0
2005-11-02 00:15:00,7.387,7.466,7.286,7.368,3200000.0
2005-11-02 00:30:00,7.433,7.466,7.318,7.451,1650000.0
2005-11-02 00:45:00,7.4,7.42,7.341,7.373,300000.0
2005-11-02 01:00:00,7.434,7.439,7.306,7.422,800000.0
2005-11-02 01:15:00,7.404,7.476,7.305,7.445,650000.0
2005-11-02 01:30:00,7.421,7.446,7.314,7.327,750000.0
2005-11-02 01:45:00,7.416,7.437,7.337,7.385,400000.0
2005-11-02 02:00:00,7.427,7.455,7.313,7.437,1500000.0
2005-11-02 02:15:00,7.364,7.498,7.324,7.345,5000000.0
2005-11-02 02:30:00,7.322,7.454,7.306,7.448,1650000.0
2005-11-02 02:45:00,7.471,7.491,7.314,7.448,1650000.0
2005-11-02 03:00:00,7.471,7.474,7.32,7.424,5000000.0
2005-11-02 03:15:00,7.466,7.498,7.303,7.467,4550000.0
2005-11-02 03:30:00,7.458,7.5,7.324,7.353,4450000.0
2005-11-02 03:45:00,7.388,7.475,7.295,7.368,2550000.0
2005-11-02 04:00:00,7.432,7.489,7.307,7.393,3350000.0
2005-11-02 04:15:00,7.442,7.469,7.316,7.335,1700000.0
2005-11-02 04:30:00,7.422,7.466,7.303,7.362,2300000.0
2005-11-02 04:45:00,7.39,7.475,7.279,7.355,2050000.0
2005-11-02 05:00:00,7.304,7.484,7.304,7.462,1800000.0
2005-11-02 05:15:00,7.434,7.474,7.332,7.38,1550000.0
2005-11-02 05:30:00,7.433,7.527,7.321,7.374,3150000.0
2005-11-02 05:45:00,7.407,7.469,7.318,7.424,1550000.0
2005-11-02 06:00:00,7.467,7.486,7.35,7.384,1250000.0
2005-11-02 06:15:00,7.454,7.511,7.307,7.381,2900000.0
2005-11-02 06:30:00,7.428,7.507,7.329,7.387,4500000.0
2005-11-02 06:45:00,7.394,7.509,7.338,7.4,2700000.0
2005-11-02 07:00:00,7.445,7.487,7.3,7.46,2700000.0
2005-11-02 07:15:00,7.405,7.469,7.34,7.386,1400000.0
2005-11-02 07:30:00,7.396,7.508,7.347,7.429,1200000.0
2005-11-02 07:45:00,7.333,7.471,7.321,7.42,1450000.0
2005-11-02 08:00:00,7.351,7.501,7.296,7.427,3600000.0
2005-11-02 08:15:00,7.443,7.466,7.294,7.421,3500000.0
2005-11-02 08:30:00,7.358,7.467,7.292,7.416,2600000.0
2005-11-02 08:45:00,7.465,7.482,7.281,7.394,2800000.0
2005-11-02 09:00:00,7.332,7.518,7.313,7.369,3850000.0
2005-11-02 09:15:00,7.371,7.462,7.335,7.443,1650000.0
2005-11-02 09:30:00,7.355,7.488,7.271,7.303,4700000.0
2005-11-02 09:45:00,7.366,7.509,7.282,7.463,4300000.0
2005-11-02 10:00:00,7.401,7.483,7.295,7.426,3500000.0
2005-11-02 10:15:00,7.463,7.548,7.284,7.423,5150000.0
2005-11-02 10:30:00,7.362,7.463,7.246,7.334,5300000.0
2005-11-02 10:45:00,7.388,7.444,7.232,7.282,5800000.0
2005-11-02 11:00:00,7.351,7.471,7.28,7.413,4000000.0
2005-11-02 11:15:00,7.31,7.465,7.266,7.328,5700000.0
2005-11-02 11:30:00,7.412,7.456,7.298,7.342,2500000.0
2005-11-02 11:45:00,7.37,7.431,7.249,7.423,4950000.0
2005-11-02 12:00:00,7.421,7.445,7.292,7.386,3250000.0
2005-11-02 12:15:00,7.35,7.439,7.277,7.404,4200000.0
2005-11-02 12:30:00,7.307,7.459,7.264,7.318,3800000.0
2005-11-02 12:45:00,7.337,7.443,7.259,7.393,3900000.0
2005-11-02 13:00:00,7.4,7.453,7.237,7.377,5450000.0
2005-11-02 13:15:00,7.329,7.465,7.266,7.381,5100000.0
2005-11-02 13:30:00,7.399,7.46,7.219,7.361,3400000.0
2005-11-02 13:45:00,7.372,7.438,7.238,7.313,1800000.0
2005-11-02 14:00:00,7.361,7.477,7.267,7.35,5200000.0
2005-11-02 14:15:00,7.282,7.447,7.258,7.418,3050000.0
2005-11-02 14:30:00,7.399,7.442,7.263,7.438,3650000.0
2005-11-02 14:45:00,7.396,7.452,7.274,7.377,4300000.0
2005-11-02 15:00:00,7.302,7.422,7.242,7.345,1500000.0
2005-11-02 15:15:00,7.379,7.453,7.286,7.387,3550000.0
2005-11-02 15:30:00,7.402,7.499,7.297,7.443,6350000.0
2005-11-02 15:45:00,7.455,7.483,7.317,7.383,6650000.0
2005-11-02 16:00:00,7.446,7.496,7.315,7.402,6500000.0
2005-11-02 16:15:00,7.449,7.517,7.321,7.444,6550000.0
2005-11-02 16:30:00,7.364,7.512,7.321,7.368,6000000.0
2005-11-02 16:45:00,7.363,7.497,7.32,7.369,6600000.0
2005-11-02 17:00:00,7.453,7.493,7.299,7.438,5950000.0
2005-11-02 17:15:00,7.341,7.538,7.302,7.523,6550000.0
2005-11-02 17:30:00,7.396,7.568,7.359,7.503,6750000.0
2005-11-02 17:45:00,7.413,7.539,7.333,7.502,6450000.0
2005-11-02 18:00:00,7.41,7.545,7.339,7.472,6550000.0
2005-11-02 18:15:00,7.413,7.532,7.344,7.477,6550000.0
2005-11-02 18:30:00,7.451,7.514,7.344,7.418,6300000.0
2005-11-02 18:45:00,7.394,7.523,7.355,7.444,5500000.0
2005-11-02 19:00:00,7.42,7.555,7.331,7.498,5700000.0
2005-11-02 19:15:00,7.437,7.538,7.335,7.517,8300000.0
2005-11-02 19:30:00,7.542,7.587,7.322,7.438,7700000.0
2005-11-02 19:45:00,7.417,7.551,7.323,7.412,5300000.0
2005-11-02 20:00:00,7.45,7.558,7.346,7.475,6450000.0
2005-11-02 20:15:00,7.384,7.539,7.339,7.478,6950000.0
2005-11-02 20:30:00,7.518,7.534,7.37,7.432,2550000.0
2005-11-02 20:45:00,7.502,7.517,7.377,7.431,550000.0
2005-11-02 21:00:00,7.527,7.529,7.365,7.406,2400000.0
2005-11-02 21:15:00,7.349,7.526,7.325,7.401,1400000.0
2005-11-02 21:30:00,7.392,7.53,7.354,7.391,2200000.0
2005-11-02 21:45:00,7.429,7.508,7.384,7.507,650000.0
2005-11-02 22:00:00,7.475,7.527,7.353,7.49,1850000.0
2005-11-02 22:15:00,7.388,7.517,7.354,7.491,2550000.0
2005-11-02 22:30:00,7.493,7.5,7.41,7.473,250000.0
2005-11-02 22:45:00,7.489,7.517,7.393,7.46,1450000.0
2005-11-02 23:00:00,7.496,7.496,7.389,7.484,850000.0
2005-11-02 23:15:00,7.504,7.525,7.374,7.414,600000.0
2005-11-02 23:30:00,7.521,7.521,7.358,7.476,1150000.0
2005-11-02 23:45:00,7.462,7.516,7.374,7.435,1450000.0
2005-11-03 00:00:00,7.53,7.59,7.385,7.452,1450000.0
2005-11-03 00:15:00,7.443,7.551,7.405,7.405,450000.0
2005-11-03 00:30:00,7.446,7.52,7.388,7.453,400000.0
2005-11-03 00:45:00,7.473,7.473,7.471,7.471,100000.0
2005-11-03 01:00:00,7.472,7.472,7.365,7.403,400000.0
2005-11-03 01:15:00,7.49,7.507,7.405,7.463,450000.0
2005-11-03 01:30:00,7.515,7.515,7.424,7.45,700000.0
2005-11-03 01:45:00,7.483,7.535,7.382,7.445,900000.0
2005-11-03 02:00:00,7.455,7.55,7.376,7.474,1950000.0
2005-11-03 02:15:00,7.486,7.537,7.402,7.461,600000.0
2005-11-03 02:30:00,7.477,7.483,7.384,7.423,300000.0
2005-11-03 02:45:00,7.475,7.528,7.375,7.485,1150000.0
2005-11-03 03:00:00,7.543,7.57,7.384,7.429,1500000.0
2005-11-03 03:15:00,7.526,7.575,7.391,7.521,1750000.0
2005-11-03 03:30:00,7.37,7.501,7.37,7.482,500000.0
2005-11-03 03:45:00,7.495,7.509,7.389,7.486,1150000.0
2005-11-03 04:00:00,7.483,7.496,7.383,7.423,600000.0
2005-11-03 04:15:00,7.464,7.521,7.464,7.471,150000.0
2005-11-03 04:30:00,7.504,7.518,7.395,7.457,750000.0
2005-11-03 04:45:00,7.484,7.531,7.384,7.524,1000000.0
2005-11-03 05:15:00,7.465,7.592,7.36,7.507,2000000.0
2005-11-03 05:30:00,7.472,7.56,7.375,7.522,2750000.0
2005-11-03 05:45:00,7.53,7.531,7.376,7.434,2200000.0
2005-11-03 06:00:00,7.433,7.541,7.419,7.497,1650000.0
2005-11-03 06:15:00,7.508,7.535,7.376,7.439,1800000.0
2005-11-03 06:30:00,7.523,7.535,7.377,7.455,1350000.0
2005-11-03 06:45:00,7.5,7.596,7.395,7.435,950000.0
2005-11-03 07:00:00,7.486,7.55,7.384,7.39,1300000.0
2005-11-03 07:15:00,7.419,7.521,7.373,7.51,1200000.0
2005-11-03 07:30:00,7.483,7.534,7.372,7.504,1050000.0
2005-11-03 07:45:00,7.388,7.539,7.377,7.455,950000.0
2005-11-03 08:00:00,7.516,7.539,7.362,7.424,3550000.0
2005-11-03 08:15:00,7.446,7.565,7.425,7.499,650000.0
2005-11-03 08:30:00,7.415,7.469,7.403,7.433,400000.0
2005-11-03 08:45:00,7.496,7.541,7.388,7.465,1600000.0
2005-11-03 09:00:00,7.431,7.548,7.339,7.424,1850000.0
2005-11-03 09:15:00,7.522,7.573,7.394,7.514,2600000.0
2005-11-03 09:30:00,7.433,7.556,7.366,7.458,3400000.0
2005-11-03 09:45:00,7.401,7.535,7.377,7.51,4900000.0
2005-11-03 10:00:00,7.478,7.549,7.37,7.533,2800000.0
2005-11-03 10:15:00,7.539,7.546,7.356,7.458,3300000.0
2005-11-03 10:30:00,7.472,7.585,7.395,7.482,2800000.0
2005-11-03 10:45:00,7.491,7.589,7.39,7.437,5500000.0
2005-11-03 11:00:00,7.45,7.59,7.353,7.524,3700000.0
2005-11-03 11:15:00,7.433,7.602,7.411,7.483,5900000.0
2005-11-03 11:30:00,7.554,7.581,7.376,7.541,4200000.0
2005-11-03 11:45:00,7.515,7.58,7.4,7.479,4600000.0
2005-11-03 12:00:00,7.514,7.562,7.361,7.462,2550000.0
2005-11-03 12:15:00,7.471,7.572,7.369,7.369,4550000.0
2005-11-03 12:30:00,7.512,7.577,7.391,7.448,3750000.0
2005-11-03 12:45:00,7.473,7.563,7.388,7.524,6250000.0
2005-11-03 13:00:00,7.523,7.589,7.364,7.496,3900000.0
2005-11-03 13:15:00,7.502,7.589,7.383,7.518,2000000.0
2005-11-03 13:30:00,7.564,7.579,7.4,7.533,4000000.0
2005-11-03 13:45:00,7.5,7.606,7.44,7.55,3550000.0
2005-11-03 14:00:00,7.517,7.599,7.396,7.499,5250000.0
2005-11-03 14:15:00,7.471,7.595,7.453,7.538,3200000.0
2005-11-03 14:30:00,7.54,7.616,7.397,7.527,4050000.0
2005-11-03 14:45:00,7.534,7.606,7.37,7.537,6100000.0
2005-11-03 15:00:00,7.437,7.562,7.405,7.441,2800000.0
2005-11-03 15:15:00,7.428,7.565,7.383,7.396,4350000.0
2005-11-03 15:30:00,7.474,7.526,7.344,7.479,6400000.0
2005-11-03 15:45:00,7.492,7.522,7.341,7.409,6650000.0
2005-11-03 16:00:00,7.444,7.509,7.304,7.416,6950000.0
2005-11-03 16:15:00,7.47,7.558,7.332,7.473,6850000.0
2005-11-03 16:30:00,7.416,7.542,7.342,7.451,6200000.0
2005-11-03 16:45:00,7.399,7.567,7.396,7.462,6550000.0
2005-11-03 17:00:00,7.543,7.586,7.35,7.501,6450000.0
2005-11-03 17:15:00,7.398,7.567,7.368,7.53,6500000.0
2005-11-03 17:30:00,7.37,7.557,7.34,7.481,6800000.0
2005-11-03 17:45:00,7.44,7.551,7.36,7.523,4900000.0
2005-11-03 18:00:00,7.439,7.558,7.377,7.519,6750000.0
2005-11-03 18:15:00,7.524,7.558,7.375,7.513,5300000.0
2005-11-03 18:30:00,7.492,7.547,7.375,7.434,5900000.0
2005-11-03 18:45:00,7.409,7.547,7.356,7.457,5600000.0
2005-11-03 19:00:00,7.434,7.529,7.362,7.501,6100000.0
2005-11-03 19:15:00,7.446,7.565,7.361,7.416,5650000.0
2005-11-03 19:30:00,7.508,7.543,7.352,7.478,6050000.0
2005-11-03 19:45:00,7.403,7.587,7.357,7.489,6200000.0
2005-11-03 20:00:00,7.403,7.575,7.366,7.482,6100000.0
2005-11-03 20:15:00,7.538,7.62,7.392,7.549,8850000.0
2005-11-03 20:30:00,7.445,7.604,7.429,7.429,2900000.0
2005-11-03 20:45:00,7.564,7.575,7.421,7.468,1450000.0
2005-11-03 21:00:00,7.536,7.593,7.422,7.543,3950000.0
2005-11-03 21:15:00,7.517,7.528,7.408,7.525,600000.0
2005-11-03 21:30:00,7.556,7.566,7.443,7.465,550000.0
2005-11-03 21:45:00,7.559,7.587,7.438,7.487,3400000.0
2005-11-03 22:00:00,7.527,7.599,7.407,7.559,2400000.0
2005-11-03 22:15:00,7.441,7.572,7.441,7.475,1300000.0
2005-11-03 22:30:00,7.448,7.606,7.443,7.514,1550000.0
2005-11-03 22:45:00,7.47,7.58,7.408,7.433,2200000.0
2005-11-03 23:00:00,7.54,7.551,7.473,7.507,300000.0
2005-11-03 23:15:00,7.535,7.587,7.499,7.578,800000.0
2005-11-03 23:30:00,7.534,7.565,7.444,7.519,800000.0
2005-11-03 23:45:00,7.542,7.542,7.374,7.485,700000.0
2005-11-04 00:00:00,7.51,7.571,7.458,7.548,800000.0
2005-11-04 00:15:00,7.536,7.62,7.457,7.551,1000000.0
2005-11-04 00:30:00,7.547,7.557,7.443,7.483,600000.0
2005-11-04 00:45:00,7.459,7.544,7.433,7.493,750000.0
2005-11-04 01:00:00,7.555,7.555,7.437,7.475,400000.0
2005-11-04 01:15:00,7.527,7.54,7.426,7.521,500000.0
2005-11-04 01:30:00,7.454,7.538,7.42,7.456,850000.0
2005-11-04 01:45:00,7.416,7.54,7.416,7.46,950000.0
2005-11-04 02:00:00,7.508,7.574,7.433,7.469,700000.0
2005-11-04 02:15:00,7.443,7.588,7.431,7.568,1900000.0
2005-11-04 02:30:00,7.434,7.585,7.417,7.532,2000000.0
2005-11-04 02:45:00,7.536,7.609,7.426,7.529,2100000.0
2005-11-04 03:00:00,7.397,7.581,7.397,7.464,2850000.0
2005-11-04 03:15:00,7.566,7.638,7.443,7.524,2050000.0
2005-11-04 03:30:00,7.547,7.631,7.421,7.436,4350000.0
2005-11-04 03:45:00,7.515,7.57,7.399,7.487,4300000.0
2005-11-04 04:00:00,7.428,7.577,7.421,7.487,2000000.0
2005-11-04 04:15:00,7.526,7.57,7.42,7.478,1000000.0
2005-11-04 04:30:00,7.573,7.582,7.425,7.524,2500000.0
2005-11-04 04:45:00,7.516,7.577,7.42,7.448,2150000.0
2005-11-04 05:00:00,7.463,7.565,7.385,7.397,2050000.0
2005-11-04 05:15:00,7.515,7.584,7.416,7.556,1600000.0
2005-11-04 05:30:00,7.544,7.588,7.418,7.527,5650000.0
2005-11-04 05:45:00,7.497,7.572,7.409,7.466,4100000.0
2005-11-04 06:00:00,7.519,7.58,7.403,7.491,1500000.0
2005-11-04 06:15:00,7.466,7.566,7.414,7.472,1400000.0
2005-11-04 06:30:00,7.456,7.57,7.361,7.48,2350000.0
2005-11-04 06:45:00,7.559,7.559,7.395,7.5,1850000.0
2005-11-04 07:00:00,7.538,7.58,7.407,7.49,1950000.0
2005-11-04 07:15:00,7.443,7.582,7.417,7.422,2400000.0
2005-11-04 07:30:00,7.47,7.574,7.413,7.487,3100000.0
2005-11-04 07:45:00,7.443,7.541,7.438,7.456,500000.0
2005-11-04 08:00:00,7.458,7.562,7.405,7.517,3400000.0
2005-11-04 08:15:00,7.471,7.601,7.416,7.52,4850000.0
2005-11-04 08:30:00,7.513,7.553,7.381,7.521,3050000.0
2005-11-04 08:45:00,7.528,7.588,7.385,7.528,4350000.0
2005-11-04 09:00:00,7.543,7.601,7.403,7.469,4450000.0
2005-11-04 09:15:00,7.474,7.575,7.396,7.459,3850000.0
2005-11-04 09:30:00,7.451,7.577,7.402,7.48,2800000.0
2005-11-04 09:45:00,7.412,7.585,7.376,7.53,3900000.0
2005-11-04 10:00:00,7.538,7.567,7.382,7.451,3850000.0
2005-11-04 10:15:00,7.571,7.6,7.41,7.576,2600000.0
2005-11-04 10:30:00,7.44,7.56,7.412,7.434,1800000.0
2005-11-04 10:45:00,7.526,7.579,7.387,7.387,2150000.0
2005-11-04 11:00:00,7.439,7.593,7.354,7.509,4550000.0
2005-11-04 11:15:00,7.435,7.587,7.401,7.473,3050000.0
2005-11-04 11:30:00,7.498,7.584,7.392,7.538,2750000.0
2005-11-04 11:45:00,7.483,7.6,7.395,7.536,2400000.0
2005-11-04 12:00:00,7.529,7.573,7.373,7.534,2600000.0
2005-11-04 12:15:00,7.48,7.579,7.417,7.427,3900000.0
2005-11-04 12:30:00,7.521,7.589,7.386,7.494,2800000.0
2005-11-04 12:45:00,7.477,7.583,7.398,7.53,1300000.0
2005-11-04 13:00:00,7.552,7.587,7.395,7.538,5150000.0
2005-11-04 13:15:00,7.48,7.569,7.396,7.512,2400000.0
2005-11-04 13:30:00,7.405,7.598,7.388,7.48,3950000.0
2005-11-04 13:45:00,7.44,7.584,7.399,7.488,4250000.0
2005-11-04 14:00:00,7.504,7.598,7.412,7.447,4350000.0
2005-11-04 14:15:00,7.51,7.588,7.419,7.499,2300000.0
2005-11-04 14:30:00,7.466,7.606,7.38,7.537,5400000.0
2005-11-04 14:45:00,7.511,7.594,7.395,7.554,4950000.0
2005-11-04 15:00:00,7.398,7.567,7.398,7.443,1800000.0
2005-11-04 15:15:00,7.5,7.605,7.413,7.413,4900000.0
2005-11-04 15:30:00,7.52,7.626,7.416,7.571,6450000.0
2005-11-04 15:45:00,7.585,7.659,7.41,7.543,6650000.0
2005-11-04 16:00:00,7.61,7.715,7.486,7.55,6750000.0
2005-11-04 16:15:00,7.633,7.658,7.453,7.594,6650000.0
2005-11-04 16:30:00,7.5,7.64,7.453,7.491,6050000.0
2005-11-04 16:45:00,7.468,7.646,7.457,7.507,6550000.0
2005-11-04 17:00:00,7.593,7.611,7.411,7.527,6450000.0
2005-11-04 17:15:00,7.445,7.582,7.413,7.551,6550000.0
2005-11-04 17:30:00,7.408,7.544,7.328,7.458,6750000.0
2005-11-04 17:45:00,7.359,7.496,7.29,7.451,6200000.0
2005-11-04 18:00:00,7.367,7.503,7.321,7.485,6450000.0
2005-11-04 18:15:00,7.424,7.541,7.353,7.506,6650000.0
2005-11-04 18:30:00,7.466,7.517,7.338,7.408,6050000.0
2005-11-04 18:45:00,7.373,7.525,7.334,7.452,6900000.0
2005-11-04 19:00:00,7.436,7.513,7.349,7.47,5750000.0
2005-11-04 19:15:00,7.398,7.515,7.343,7.446,6800000.0
2005-11-04 19:30:00,7.482,7.526,7.308,7.467,6050000.0
2005-11-04 19:45:00,7.485,7.54,7.343,7.478,7100000.0
2005-11-04 20:00:00,7.477,7.564,7.351,7.471,5450000.0
2005-11-04 20:15:00,7.491,7.545,7.378,7.501,6550000.0
2005-11-04 20:30:00,7.535,7.56,7.395,7.542,1800000.0
2005-11-04 20:45:00,7.513,7.513,7.395,7.434,600000.0
2005-11-04 21:00:00,7.478,7.534,7.387,7.416,1400000.0
2005-11-04 21:15:00,7.405,7.53,7.361,7.53,700000.0
2005-11-04 21:30:00,7.451,7.548,7.394,7.416,850000.0
2005-11-04 21:45:00,7.519,7.543,7.403,7.502,2150000.0
2005-11-04 22:00:00,7.528,7.529,7.366,7.464,1700000.0
2005-11-04 22:15:00,7.509,7.517,7.399,7.465,600000.0
2005-11-04 22:45:00,7.504,7.522,7.405,7.472,500000.0
2005-11-04 23:00:00,7.504,7.504,7.399,7.436,200000.0
2005-11-04 23:15:00,7.485,7.536,7.448,7.518,600000.0
2005-11-04 23:30:00,7.512,7.524,7.419,7.506,450000.0
2005-11-04 23:45:00,7.515,7.55,7.402,7.471,700000.0
2005-11-07 00:00:00,7.51,7.6,7.41,7.453,600000.0
2005-11-07 00:15:00,7.456,7.568,7.41,7.492,750000.0
2005-11-07 00:30:00,7.516,7.516,7.403,7.44,700000.0
2005-11-07 00:45:00,7.512,7.524,7.402,7.473,550000.0
2005-11-07 01:00:00,7.515,7.515,7.415,7.454,200000.0
2005-11-07 01:15:00,7.518,7.523,7.489,7.489,300000.0
2005-11-07 01:45:00,7.429,7.533,7.417,7.473,1300000.0
2005-11-07 02:00:00,7.51,7.535,7.382,7.481,1400000.0
2005-11-07 02:15:00,7.439,7.547,7.372,7.489,2400000.0
2005-11-07 02:30:00,7.386,7.573,7.337,7.433,2650000.0
2005-11-07 02:45:00,7.441,7.523,7.366,7.405,550000.0
2005-11-07 03:00:00,7.436,7.546,7.38,7.483,3750000.0
2005-11-07 03:15:00,7.482,7.53,7.324,7.48,4750000.0
2005-11-07 03:30:00,7.439,7.516,7.366,7.4,2050000.0
2005-11-07 03:45:00,7.446,7.531,7.37,7.485,1950000.0
2005-11-07 04:00:00,7.497,7.497,7.386,7.425,400000.0
2005-11-07 04:15:00,7.474,7.491,7.374,7.417,400000.0
2005-11-07 04:30:00,7.504,7.524,7.414,7.481,1100000.0
2005-11-07 04:45:00,7.473,7.486,7.377,7.449,950000.0
2005-11-07 05:00:00,7.482,7.547,7.352,7.519,4200000.0
2005-11-07 05:15:00,7.375,7.517,7.354,7.451,1500000.0
2005-11-07 05:30:00,7.479,7.551,7.347,7.506,2200000.0
2005-11-07 05:45:00,7.466,7.507,7.356,7.436,2200000.0
2005-11-07 06:00:00,7.512,7.558,7.377,7.393,4250000.0
2005-11-07 06:15:00,7.478,7.511,7.355,7.449,1050000.0
2005-11-07 06:30:00,7.507,7.519,7.361,7.419,2900000.0
2005-11-07 06:45:00,7.467,7.536,7.355,7.395,5450000.0
2005-11-07 07:00:00,7.464,7.473,7.365,7.379,800000.0
2005-11-07 07:15:00,7.423,7.518,7.36,7.38,1450000.0
2005-11-07 07:30:00,7.456,7.522,7.347,7.429,3100000.0
2005-11-07 07:45:00,7.405,7.528,7.355,7.421,3850000.0
2005-11-07 08:00:00,7.42,7.516,7.351,7.472,1050000.0
2005-11-07 08:15:00,7.403,7.514,7.355,7.473,5350000.0
2005-11-07 08:30:00,7.478,7.516,7.349,7.478,4950000.0
2005-11-07 08:45:00,7.494,7.567,7.34,7.403,2400000.0
2005-11-07 09:00:00,7.478,7.576,7.342,7.421,4000000.0
2005-11-07 09:15:00,7.495,7.53,7.357,7.491,3500000.0
2005-11-07 09:30:00,7.434,7.544,7.334,7.413,3350000.0
2005-11-07 09:45:00,7.427,7.542,7.35,7.444,3400000.0
2005-11-07 10:00:00,7.483,7.513,7.342,7.381,3150000.0
2005-11-07 10:15:00,7.505,7.59,7.313,7.468,4250000.0
2005-11-07 10:30:00,7.441,7.522,7.35,7.385,2300000.0
2005-11-07 10:45:00,7.466,7.51,7.352,7.465,2450000.0
2005-11-07 11:00:00,7.353,7.537,7.351,7.486,4250000.0
2005-11-07 11:15:00,7.515,7.535,7.342,7.406,2300000.0
2005-11-07 11:30:00,7.474,7.526,7.322,7.408,2550000.0
2005-11-07 11:45:00,7.369,7.53,7.343,7.434,4450000.0
2005-11-07 12:00:00,7.461,7.543,7.368,7.397,2900000.0
2005-11-07 12:15:00,7.432,7.568,7.366,7.382,2500000.0
2005-11-07 12:30:00,7.374,7.514,7.364,7.482,1600000.0
2005-11-07 12:45:00,7.436,7.541,7.353,7.477,2200000.0
2005-11-07 13:00:00,7.386,7.527,7.356,7.416,1250000.0
2005-11-07 13:15:00,7.501,7.515,7.378,7.434,1000000.0
2005-11-07 13:30:00,7.365,7.533,7.359,7.51,1200000.0
2005-11-07 13:45:00,7.447,7.509,7.404,7.509,400000.0
2005-11-07 14:00:00,7.458,7.509,7.351,7.405,2800000.0
2005-11-07 14:15:00,7.391,7.521,7.391,7.438,1150000.0
2005-11-07 14:30:00,7.421,7.509,7.346,7.467,2900000.0
2005-11-07 14:45:00,7.451,7.498,7.36,7.437,2400000.0
2005-11-07 15:00:00,7.363,7.489,7.343,7.384,2450000.0
2005-11-07 15:15:00,7.368,7.495,7.335,7.466,3700000.0
2005-11-07 15:30:00,7.45,7.545,7.356,7.481,6050000.0
2005-11-07 15:45:00,7.502,7.505,7.309,7.35,6650000.0
2005-11-07 16:00:00,7.446,7.509,7.306,7.408,6850000.0
2005-11-07 16:15:00,7.485,7.511,7.325,7.409,5350000.0
2005-11-07 16:30:00,7.392,7.513,7.313,7.313,5800000.0
2005-11-07 16:45:00,7.319,7.486,7.281,7.367,6500000.0
2005-11-07 17:00:00,7.46,7.477,7.266,7.417,6300000.0
2005-11-07 17:15:00,7.331,7.514,7.296,7.477,6350000.0
2005-11-07 17:30:00,7.347,7.528,7.343,7.427,5800000.0
2005-11-07 17:45:00,7.366,7.486,7.296,7.465,5900000.0
2005-11-07 18:00:00,7.357,7.501,7.29,7.43,6850000.0
2005-11-07 18:15:00,7.341,7.498,7.327,7.472,5550000.0
2005-11-07 18:30:00,7.442,7.498,7.317,7.409,6300000.0
2005-11-07 18:45:00,7.385,7.527,7.344,7.436,6150000.0
2005-11-07 19:00:00,7.435,7.543,7.352,7.475,5150000.0
2005-11-07 19:15:00,7.51,7.568,7.345,7.421,5650000.0
2005-11-07 19:30:00,7.498,7.561,7.358,7.415,4550000.0
2005-11-07 19:45:00,7.48,7.574,7.363,7.369,4950000.0
2005-11-07 20:00:00,7.409,7.585,7.347,7.506,6750000.0
2005-11-07 20:15:00,7.522,7.596,7.418,7.584,6500000.0
2005-11-07 20:30:00,7.427,7.569,7.415,7.495,950000.0
2005-11-07 21:00:00,7.482,7.59,7.411,7.475,3500000.0
2005-11-07 21:15:00,7.437,7.572,7.409,7.409,1500000.0
2005-11-07 21:30:00,7.535,7.591,7.456,7.492,1200000.0
2005-11-07 21:45:00,7.534,7.597,7.435,7.475,750000.0
2005-11-07 22:00:00,7.545,7.577,7.423,7.463,1550000.0
2005-11-07 22:15:00,7.533,7.533,7.45,7.483,200000.0
2005-11-07 22:30:00,7.473,7.569,7.454,7.531,650000.0
2005-11-07 22:45:00,7.533,7.59,7.432,7.493,1600000.0
2005-11-07 23:00:00,7.553,7.556,7.47,7.504,500000.0
2005-11-07 23:15:00,7.543,7.593,7.444,7.553,600000.0
2005-11-07 23:30:00,7.603,7.622,7.49,7.551,1000000.0
2005-11-07 23:45:00,7.554,7.554,7.442,7.503,600000.0
2005-11-08 00:00:00,7.514,7.619,7.454,7.566,2500000.0
2005-11-08 00:45:00,7.539,7.602,7.46,7.501,900000.0
2005-11-08 01:00:00,7.555,7.555,7.455,7.494,200000.0
2005-11-08 01:15:00,7.543,7.551,7.438,7.527,700000.0
2005-11-08 01:30:00,7.487,7.582,7.417,7.503,2000000.0
2005-11-08 01:45:00,7.474,7.618,7.443,7.483,1850000.0
2005-11-08 02:00:00,7.536,7.592,7.435,7.55,2050000.0
2005-11-08 02:15:00,7.46,7.585,7.417,7.57,2050000.0
2005-11-08 02:30:00,7.471,7.604,7.432,7.538,1550000.0
2005-11-08 02:45:00,7.508,7.59,7.433,7.494,2200000.0
2005-11-08 03:00:00,7.478,7.622,7.436,7.494,2450000.0
2005-11-08 03:15:00,7.529,7.575,7.412,7.506,4750000.0
2005-11-08 03:30:00,7.453,7.589,7.397,7.444,4800000.0
2005-11-08 03:45:00,7.48,7.548,7.37,7.51,4750000.0
2005-11-08 04:00:00,7.458,7.585,7.408,7.426,1550000.0
2005-11-08 04:15:00,7.393,7.435,7.393,7.435,100000.0
2005-11-08 04:30:00,7.491,7.539,7.38,7.433,1650000.0
2005-11-08 04:45:00,7.5,7.542,7.374,7.495,4000000.0
2005-11-08 05:00:00,7.407,7.53,7.395,7.43,1550000.0
2005-11-08 05:15:00,7.505,7.507,7.396,7.435,700000.0
2005-11-08 05:30:00,7.511,7.554,7.396,7.53,1400000.0
2005-11-08 05:45:00,7.471,7.534,7.373,7.499,3650000.0
2005-11-08 06:00:00,7.478,7.544,7.37,7.463,2500000.0
2005-11-08 06:15:00,7.449,7.549,7.417,7.515,1750000.0
2005-11-08 06:30:00,7.419,7.566,7.35,7.46,3600000.0
2005-11-08 06:45:00,7.532,7.54,7.394,7.433,1500000.0
2005-11-08 07:00:00,7.503,7.525,7.42,7.49,1250000.0
2005-11-08 07:15:00,7.438,7.511,7.398,7.424,1200000.0
2005-11-08 07:30:00,7.439,7.522,7.396,7.522,850000.0
2005-11-08 07:45:00,7.488,7.545,7.391,7.526,3550000.0
2005-11-08 08:00:00,7.52,7.577,7.356,7.487,2200000.0
2005-11-08 08:15:00,7.411,7.558,7.391,7.483,4050000.0
2005-11-08 08:30:00,7.529,7.543,7.391,7.543,2250000.0
2005-11-08 08:45:00,7.496,7.574,7.396,7.492,3450000.0
2005-11-08 09:00:00,7.514,7.56,7.365,7.434,3650000.0
2005-11-08 09:15:00,7.443,7.544,7.377,7.52,3700000.0
2005-11-08 09:30:00,7.449,7.56,7.384,7.507,1150000.0
2005-11-08 09:45:00,7.395,7.541,7.344,7.461,3400000.0
2005-11-08 10:00:00,7.491,7.59,7.37,7.534,5000000.0
2005-11-08 10:15:00,7.508,7.585,7.355,7.398,3800000.0
2005-11-08 10:30:00,7.449,7.529,7.36,7.36,2750000.0
2005-11-08 10:45:00,7.471,7.552,7.359,7.455,3800000.0
2005-11-08 11:00:00,7.453,7.558,7.358,7.49,4150000.0
2005-11-08 11:15:00,7.398,7.53,7.341,7.446,4950000.0
2005-11-08 11:30:00,7.468,7.513,7.367,7.475,1500000.0
2005-11-08 11:45:00,7.478,7.586,7.371,7.491,3850000.0
2005-11-08 12:00:00,7.467,7.569,7.401,7.452,3150000.0
2005-11-08 12:15:00,7.517,7.552,7.382,7.393,3700000.0
2005-11-08 12:30:00,7.39,7.526,7.374,7.402,2200000.0
2005-11-08 12:45:00,7.439,7.572,7.386,7.418,3550000.0
2005-11-08 13:00:00,7.453,7.537,7.368,7.483,2200000.0
2005-11-08 13:15:00,7.501,7.56,7.364,7.517,2750000.0
2005-11-08 13:30:00,7.437,7.566,7.406,7.463,2700000.0
2005-11-08 13:45:00,7.448,7.572,7.408,7.548,2900000.0
2005-11-08 14:00:00,7.521,7.53,7.355,7.435,2350000.0
2005-11-08 14:15:00,7.438,7.599,7.38,7.504,5100000.0
2005-11-08 14:30:00,7.469,7.575,7.399,7.503,6300000.0
2005-11-08 14:45:00,7.502,7.637,7.423,7.523,5450000.0
2005-11-08 15:00:00,7.519,7.588,7.403,7.525,3750000.0
2005-11-08 15:15:00,7.414,7.593,7.404,7.477,4450000.0
2005-11-08 15:30:00,7.521,7.598,7.423,7.565,5600000.0
2005-11-08 15:45:00,7.585,7.639,7.423,7.524,6650000.0
2005-11-08 16:00:00,7.554,7.633,7.44,7.536,6850000.0
2005-11-08 16:15:00,7.607,7.64,7.456,7.489,6550000.0
2005-11-08 16:30:00,7.487,7.667,7.426,7.499,6500000.0
2005-11-08 16:45:00,7.499,7.642,7.463,7.54,6300000.0
2005-11-08 17:00:00,7.608,7.652,7.441,7.572,6500000.0
2005-11-08 17:15:00,7.477,7.663,7.433,7.607,5800000.0
2005-11-08 17:30:00,7.475,7.638,7.429,7.564,6800000.0
2005-11-08 17:45:00,7.496,7.625,7.415,7.601,5900000.0
2005-11-08 18:00:00,7.493,7.695,7.458,7.599,6450000.0
2005-11-08 18:15:00,7.566,7.661,7.465,7.581,6000000.0
2005-11-08 18:30:00,7.582,7.648,7.467,7.536,5850000.0
2005-11-08 18:45:00,7.511,7.637,7.474,7.547,5550000.0
2005-11-08 19:00:00,7.526,7.633,7.438,7.562,5150000.0
2005-11-08 19:15:00,7.603,7.651,7.432,7.496,8850000.0
2005-11-08 19:30:00,7.614,7.632,7.468,7.565,7600000.0
2005-11-08 19:45:00,7.619,7.671,7.448,7.577,7200000.0
2005-11-08 20:00:00,7.581,7.635,7.427,7.49,6650000.0
2005-11-08 20:15:00,7.617,7.626,7.434,7.544,4200000.0
2005-11-08 20:30:00,7.45,7.587,7.425,7.518,1800000.0
2005-11-08 20:45:00,7.563,7.58,7.475,7.51,500000.0
2005-11-08 21:00:00,7.482,7.553,7.466,7.55,250000.0
2005-11-08 21:15:00,7.586,7.599,7.481,7.568,550000.0
2005-11-08 21:30:00,7.552,7.598,7.473,7.525,1500000.0
2005-11-08 21:45:00,7.533,7.621,7.456,7.525,2050000.0
2005-11-08 22:00:00,7.566,7.638,7.486,7.525,650000.0
2005-11-08 22:15:00,7.59,7.61,7.509,7.537,400000.0
2005-11-08 22:30:00,7.607,7.641,7.479,7.544,1800000.0
2005-11-08 22:45:00,7.557,7.618,7.54,7.618,350000.0
2005-11-08 23:00:00,7.565,7.626,7.464,7.524,600000.0
2005-11-08 23:15:00,7.571,7.633,7.54,7.573,600000.0
2005-11-08 23:30:00,7.584,7.633,7.484,7.524,700000.0
2005-11-09 00:00:00,7.6,7.7,7.439,7.541,2000000.0
2005-11-09 00:15:00,7.581,7.686,7.522,7.609,1350000.0
2005-11-09 00:30:00,7.518,7.624,7.463,7.572,900000.0
2005-11-09 00:45:00,7.605,7.617,7.506,7.544,600000.0
2005-11-09 01:00:00,7.595,7.61,7.479,7.52,800000.0
2005-11-09 01:15:00,7.524,7.622,7.504,7.583,1450000.0
2005-11-09 01:30:00,7.552,7.682,7.479,7.558,1650000.0
2005-11-09 01:45:00,7.577,7.657,7.454,7.533,2450000.0
2005-11-09 02:00:00,7.534,7.663,7.457,7.568,3400000.0
2005-11-09 02:15:00,7.547,7.625,7.464,7.595,2600000.0
2005-11-09 02:30:00,7.496,7.629,7.482,7.619,1900000.0
2005-11-09 02:45:00,7.596,7.632,7.475,7.598,2350000.0
2005-11-09 03:00:00,7.585,7.627,7.475,7.526,2950000.0
2005-11-09 03:15:00,7.631,7.671,7.47,7.518,2600000.0
2005-11-09 03:30:00,7.589,7.64,7.466,7.532,3050000.0
2005-11-09 03:45:00,7.506,7.645,7.458,7.577,3600000.0
2005-11-09 04:00:00,7.625,7.676,7.494,7.562,3600000.0
2005-11-09 04:15:00,7.605,7.661,7.493,7.599,2950000.0
2005-11-09 04:30:00,7.584,7.584,7.485,7.523,200000.0
2005-11-09 04:45:00,7.593,7.605,7.501,7.605,1300000.0
2005-11-09 05:00:00,7.607,7.624,7.456,7.581,1000000.0
2005-11-09 05:15:00,7.587,7.631,7.48,7.527,2100000.0
2005-11-09 05:30:00,7.63,7.682,7.498,7.578,3950000.0
2005-11-09 05:45:00,7.508,7.667,7.482,7.562,4400000.0
2005-11-09 06:00:00,7.57,7.651,7.475,7.583,3200000.0
2005-11-09 06:15:00,7.613,7.661,7.492,7.513,3600000.0
2005-11-09 06:30:00,7.613,7.646,7.489,7.547,3400000.0
2005-11-09 06:45:00,7.641,7.647,7.513,7.573,2350000.0
2005-11-09 07:00:00,7.615,7.644,7.503,7.59,2350000.0
2005-11-09 07:15:00,7.593,7.65,7.483,7.596,2550000.0
2005-11-09 07:30:00,7.592,7.655,7.482,7.529,2400000.0
2005-11-09 07:45:00,7.547,7.672,7.483,7.546,4800000.0
2005-11-09 08:00:00,7.562,7.672,7.468,7.605,4400000.0
2005-11-09 08:15:00,7.538,7.655,7.491,7.618,6250000.0
2005-11-09 08:30:00,7.612,7.679,7.482,7.61,3650000.0
2005-11-09 08:45:00,7.612,7.649,7.452,7.573,4350000.0
2005-11-09 09:00:00,7.582,7.641,7.473,7.528,4000000.0
2005-11-09 09:15:00,7.532,7.687,7.485,7.619,5100000.0
2005-11-09 09:30:00,7.595,7.649,7.446,7.542,4100000.0
2005-11-09 09:45:00,7.542,7.669,7.471,7.613,2800000.0
2005-11-09 10:00:00,7.598,7.66,7.452,7.596,4200000.0
2005-11-09 10:15:00,7.487,7.635,7.448,7.568,2450000.0
2005-11-09 10:30:00,7.535,7.657,7.478,7.532,2850000.0
2005-11-09 10:45:00,7.617,7.651,7.438,7.555,2600000.0
2005-11-09 11:00:00,7.555,7.729,7.479,7.623,3400000.0
2005-11-09 11:15:00,7.532,7.644,7.476,7.581,2100000.0
2005-11-09 11:30:00,7.613,7.665,7.491,7.604,3250000.0
2005-11-09 11:45:00,7.536,7.665,7.459,7.563,4050000.0
2005-11-09 12:00:00,7.618,7.647,7.488,7.532,5000000.0
2005-11-09 12:15:00,7.552,7.671,7.473,7.516,5050000.0
2005-11-09 12:30:00,7.52,7.678,7.461,7.482,3650000.0
2005-11-09 12:45:00,7.49,7.672,7.456,7.516,3150000.0
2005-11-09 13:00:00,7.519,7.681,7.485,7.617,3500000.0
2005-11-09 13:15:00,7.58,7.686,7.484,7.596,4900000.0
2005-11-09 13:30:00,7.657,7.666,7.508,7.615,3150000.0
2005-11-09 13:45:00,7.571,7.699,7.486,7.602,3700000.0
2005-11-09 14:00:00,7.644,7.652,7.493,7.559,2000000.0
2005-11-09 14:15:00,7.562,7.696,7.481,7.634,2450000.0
2005-11-09 14:30:00,7.566,7.71,7.513,7.624,4950000.0
2005-11-09 14:45:00,7.607,7.676,7.469,7.641,4400000.0
2005-11-09 15:00:00,7.562,7.687,7.486,7.524,2450000.0
2005-11-09 15:15:00,7.581,7.651,7.506,7.526,4100000.0
2005-11-09 15:30:00,7.56,7.665,7.481,7.647,6100000.0
2005-11-09 15:45:00,7.65,7.703,7.505,7.588,6650000.0
2005-11-09 16:00:00,7.65,7.712,7.493,7.567,6800000.0
2005-11-09 16:15:00,7.654,7.663,7.493,7.583,6300000.0
2005-11-09 16:30:00,7.524,7.67,7.489,7.518,6350000.0
2005-11-09 16:45:00,7.533,7.67,7.506,7.573,6200000.0
2005-11-09 17:00:00,7.576,7.685,7.493,7.623,4900000.0
2005-11-09 17:15:00,7.528,7.69,7.485,7.653,5850000.0
2005-11-09 17:30:00,7.545,7.718,7.482,7.545,6250000.0
2005-11-09 17:45:00,7.561,7.707,7.498,7.645,6050000.0
2005-11-09 18:00:00,7.553,7.702,7.482,7.654,7350000.0
2005-11-09 18:15:00,7.636,7.72,7.507,7.653,6600000.0
2005-11-09 18:30:00,7.627,7.71,7.514,7.608,5000000.0
2005-11-09 18:45:00,7.56,7.698,7.531,7.632,6250000.0
2005-11-09 19:00:00,7.615,7.713,7.525,7.663,6050000.0
2005-11-09 19:15:00,7.611,7.715,7.502,7.666,6450000.0
2005-11-09 19:30:00,7.699,7.738,7.529,7.671,6700000.0
2005-11-09 19:45:00,7.669,7.717,7.526,7.637,6750000.0
2005-11-09 20:00:00,7.577,7.696,7.518,7.56,6800000.0
2005-11-09 20:15:00,7.642,7.707,7.463,7.588,8050000.0
2005-11-09 20:30:00,7.523,7.658,7.52,7.617,1200000.0
2005-11-09 20:45:00,7.626,7.634,7.542,7.583,400000.0
2005-11-09 21:00:00,7.641,7.641,7.525,7.565,800000.0
2005-11-09 21:15:00,7.614,7.614,7.467,7.608,900000.0
2005-11-09 21:30:00,7.57,7.66,7.506,7.66,600000.0
2005-11-09 21:45:00,7.64,7.656,7.516,7.555,600000.0
2005-11-09 22:00:00,7.624,7.71,7.541,7.67,750000.0
2005-11-09 22:15:00,7.635,7.667,7.527,7.616,500000.0
2005-11-09 22:30:00,7.543,7.705,7.527,7.583,1850000.0
2005-11-09 22:45:00,7.635,7.635,7.556,7.627,300000.0
2005-11-09 23:00:00,7.656,7.703,7.561,7.601,900000.0
2005-11-09 23:15:00,7.635,7.673,7.525,7.633,800000.0
2005-11-09 23:30:00,7.648,7.662,7.568,7.662,600000.0
2005-11-09 23:45:00,7.654,7.654,7.571,7.603,200000.0
2005-11-10 00:00:00,7.62,7.687,7.527,7.621,2500000.0
2005-11-10 00:15:00,7.645,7.657,7.551,7.581,1250000.0
2005-11-10 00:30:00,7.647,7.647,7.543,7.579,400000.0
2005-11-10 00:45:00,7.646,7.646,7.536,7.575,400000.0
2005-11-10 01:00:00,7.627,7.633,7.525,7.565,600000.0
2005-11-10 01:30:00,7.587,7.662,7.587,7.662,100000.0
2005-11-10 01:45:00,7.645,7.65,7.533,7.58,950000.0
2005-11-10 02:00:00,7.645,7.714,7.546,7.599,650000.0
2005-11-10 02:15:00,7.599,7.737,7.518,7.69,1550000.0
2005-11-10 02:30:00,7.591,7.699,7.568,7.577,1500000.0
2005-11-10 02:45:00,7.611,7.696,7.531,7.583,2100000.0
2005-11-10 03:00:00,7.688,7.698,7.563,7.609,2800000.0
2005-11-10 03:15:00,7.66,7.709,7.526,7.693,5400000.0
2005-11-10 03:30:00,7.662,7.729,7.514,7.594,6750000.0
2005-11-10 03:45:00,7.694,7.726,7.547,7.662,3200000.0
2005-11-10 04:00:00,7.686,7.694,7.539,7.694,2550000.0
2005-11-10 04:15:00,7.633,7.723,7.527,7.593,1800000.0
2005-11-10 04:30:00,7.644,7.686,7.544,7.652,1400000.0
2005-11-10 04:45:00,7.604,7.696,7.527,7.626,2350000.0
2005-11-10 05:00:00,7.679,7.742,7.532,7.686,2550000.0
2005-11-10 05:15:00,7.641,7.711,7.54,7.603,1700000.0
2005-11-10 05:30:00,7.64,7.714,7.515,7.556,7200000.0
2005-11-10 05:45:00,7.663,7.706,7.533,7.634,2800000.0
2005-11-10 06:00:00,7.643,7.707,7.528,7.645,4850000.0
2005-11-10 06:15:00,7.559,7.725,7.536,7.691,4300000.0
2005-11-10 06:30:00,7.651,7.719,7.527,7.545,4750000.0
2005-11-10 06:45:00,7.642,7.705,7.527,7.614,4650000.0
2005-11-10 07:00:00,7.635,7.714,7.553,7.648,4300000.0
2005-11-10 07:15:00,7.683,7.746,7.552,7.697,4100000.0
2005-11-10 07:30:00,7.676,7.714,7.547,7.621,3300000.0
2005-11-10 07:45:00,7.588,7.703,7.51,7.609,2500000.0
2005-11-10 08:00:00,7.688,7.719,7.529,7.637,3650000.0
2005-11-10 08:15:00,7.546,7.713,7.502,7.632,5350000.0
2005-11-10 08:30:00,7.654,7.703,7.555,7.643,3600000.0
2005-11-10 08:45:00,7.654,7.702,7.542,7.64,3700000.0
2005-11-10 09:00:00,7.622,7.727,7.513,7.593,3100000.0
2005-11-10 09:15:00,7.608,7.708,7.555,7.675,3750000.0
2005-11-10 09:30:00,7.568,7.702,7.525,7.654,2900000.0
2005-11-10 09:45:00,7.668,7.706,7.501,7.673,2900000.0
2005-11-10 10:00:00,7.616,7.709,7.539,7.622,4450000.0
2005-11-10 10:15:00,7.614,7.688,7.509,7.651,3700000.0
2005-11-10 10:30:00,7.598,7.681,7.504,7.643,4900000.0
2005-11-10 10:45:00,7.635,7.698,7.49,7.53,4750000.0
2005-11-10 11:00:00,7.592,7.714,7.532,7.645,4250000.0
2005-11-10 11:15:00,7.553,7.694,7.522,7.603,3750000.0
2005-11-10 11:30:00,7.553,7.69,7.538,7.678,3200000.0
2005-11-10 11:45:00,7.565,7.721,7.532,7.704,5450000.0
2005-11-10 12:00:00,7.712,7.75,7.57,7.606,5150000.0
2005-11-10 12:15:00,7.666,7.708,7.545,7.691,2750000.0
2005-11-10 12:30:00,7.601,7.729,7.558,7.575,3800000.0
2005-11-10 12:45:00,7.622,7.765,7.536,7.657,3450000.0
2005-11-10 13:00:00,7.543,7.738,7.523,7.687,2600000.0
2005-11-10 13:15:00,7.674,7.709,7.52,7.661,4950000.0
2005-11-10 13:30:00,7.697,7.753,7.547,7.638,4250000.0
2005-11-10 13:45:00,7.619,7.755,7.575,7.727,4150000.0
2005-11-10 14:00:00,7.679,7.77,7.574,7.646,5700000.0
2005-11-10 14:15:00,7.594,7.763,7.594,7.664,3900000.0
2005-11-10 14:30:00,7.674,7.747,7.558,7.7,4300000.0
2005-11-10 14:45:00,7.686,7.819,7.608,7.756,4300000.0
2005-11-10 15:00:00,7.639,7.765,7.584,7.614,3550000.0
2005-11-10 15:15:00,7.587,7.758,7.587,7.74,5300000.0
2005-11-10 15:30:00,7.695,7.802,7.591,7.735,6250000.0
2005-11-10 15:45:00,7.752,7.78,7.59,7.662,6650000.0
2005-11-10 16:00:00,7.708,7.768,7.516,7.656,6750000.0
2005-11-10 16:15:00,7.731,7.77,7.591,7.726,6100000.0
2005-11-10 16:30:00,7.663,7.774,7.56,7.599,6050000.0
2005-11-10 16:45:00,7.593,7.741,7.552,7.624,5750000.0
2005-11-10 17:00:00,7.702,7.736,7.556,7.685,6050000.0
2005-11-10 17:15:00,7.591,7.753,7.562,7.736,6100000.0
2005-11-10 17:30:00,7.579,7.731,7.55,7.689,6450000.0
2005-11-10 17:45:00,7.651,7.775,7.589,7.712,6350000.0
2005-11-10 18:00:00,7.616,7.746,7.564,7.689,5650000.0
2005-11-10 18:15:00,7.624,7.705,7.522,7.66,6600000.0
2005-11-10 18:30:00,7.624,7.706,7.513,7.592,6750000.0
2005-11-10 18:45:00,7.558,7.726,7.507,7.633,6350000.0
2005-11-10 19:00:00,7.61,7.747,7.537,7.687,5500000.0
2005-11-10 19:15:00,7.711,7.711,7.548,7.657,4250000.0
2005-11-10 19:30:00,7.694,7.744,7.561,7.691,6050000.0
2005-11-10 19:45:00,7.687,7.75,7.54,7.607,3250000.0
2005-11-10 20:00:00,7.613,7.709,7.519,7.645,6550000.0
2005-11-10 20:15:00,7.578,7.728,7.507,7.689,7900000.0
2005-11-10 20:30:00,7.641,7.699,7.521,7.573,1900000.0
2005-11-10 20:45:00,7.646,7.698,7.562,7.621,600000.0
2005-11-10 21:00:00,7.648,7.71,7.553,7.584,3800000.0
2005-11-10 21:15:00,7.558,7.709,7.55,7.614,2400000.0
2005-11-10 21:30:00,7.568,7.719,7.553,7.636,3350000.0
2005-11-10 21:45:00,7.686,7.704,7.562,7.613,1000000.0
2005-11-10 22:00:00,7.663,7.679,7.512,7.625,2750000.0
2005-11-10 22:15:00,7.661,7.661,7.557,7.624,450000.0
2005-11-10 22:30:00,7.613,7.698,7.55,7.59,1900000.0
2005-11-10 22:45:00,7.653,7.658,7.548,7.599,1300000.0
2005-11-10 23:00:00,7.55,7.676,7.543,7.641,650000.0
2005-11-10 23:15:00,7.644,7.683,7.544,7.625,1000000.0
2005-11-10 23:30:00,7.633,7.645,7.534,7.594,400000.0
2005-11-10 23:45:00,7.625,7.664,7.539,7.595,800000.0
2005-11-11 00:00:00,7.68,7.75,7.522,7.568,1950000.0
2005-11-11 00:15:00,7.677,7.695,7.579,7.6,500000.0
2005-11-11 00:30:00,7.655,7.711,7.543,7.648,1650000.0
2005-11-11 00:45:00,7.568,7.697,7.534,7.591,1800000.0
2005-11-11 01:00:00,7.657,7.678,7.573,7.672,550000.0
2005-11-11 01:15:00,7.624,7.711,7.551,7.615,2600000.0
2005-11-11 01:30:00,7.659,7.713,7.53,7.593,2350000.0
2005-11-11 02:00:00,7.694,7.699,7.548,7.672,2100000.0
2005-11-11 02:15:00,7.582,7.689,7.519,7.66,3450000.0
2005-11-11 02:30:00,7.664,7.675,7.523,7.606,2900000.0
2005-11-11 02:45:00,7.546,7.726,7.507,7.623,3650000.0
2005-11-11 03:00:00,7.655,7.669,7.563,7.643,1100000.0
2005-11-11 03:15:00,7.672,7.725,7.527,7.622,5900000.0
2005-11-11 03:30:00,7.685,7.699,7.551,7.625,1600000.0
2005-11-11 03:45:00,7.702,7.733,7.549,7.591,2750000.0
2005-11-11 04:00:00,7.653,7.698,7.526,7.625,4750000.0
2005-11-11 04:15:00,7.629,7.717,7.517,7.565,5300000.0
2005-11-11 04:30:00,7.604,7.694,7.521,7.583,3300000.0
2005-11-11 04:45:00,7.672,7.696,7.552,7.593,1400000.0
2005-11-11 05:00:00,7.646,7.707,7.539,7.674,2800000.0
2005-11-11 05:15:00,7.602,7.705,7.557,7.61,1500000.0
2005-11-11 05:30:00,7.684,7.703,7.558,7.7,2950000.0
2005-11-11 05:45:00,7.651,7.706,7.552,7.688,4250000.0
2005-11-11 06:00:00,7.652,7.705,7.537,7.653,1750000.0
2005-11-11 06:15:00,7.668,7.723,7.576,7.627,1850000.0
2005-11-11 06:30:00,7.661,7.72,7.52,7.617,3650000.0
2005-11-11 06:45:00,7.701,7.736,7.54,7.642,3800000.0
2005-11-11 07:00:00,7.66,7.674,7.567,7.609,700000.0
2005-11-11 07:15:00,7.606,7.731,7.56,7.647,2700000.0
2005-11-11 07:30:00,7.598,7.713,7.539,7.618,2900000.0
2005-11-11 07:45:00,7.658,7.681,7.558,7.651,1300000.0
2005-11-11 08:00:00,7.676,7.705,7.537,7.655,2400000.0
2005-11-11 08:15:00,7.638,7.714,7.516,7.65,3400000.0
2005-11-11 08:30:00,7.712,7.757,7.568,7.681,2550000.0
2005-11-11 08:45:00,7.667,7.726,7.576,7.669,2900000.0
2005-11-11 09:00:00,7.587,7.738,7.551,7.602,1350000.0
2005-11-11 09:15:00,7.709,7.725,7.523,7.689,2550000.0
2005-11-11 09:30:00,7.666,7.716,7.53,7.617,2100000.0
2005-11-11 09:45:00,7.554,7.731,7.554,7.678,1850000.0
2005-11-11 10:00:00,7.678,7.695,7.55,7.632,950000.0
2005-11-11 10:15:00,7.6,7.753,7.543,7.698,3600000.0
2005-11-11 10:30:00,7.607,7.746,7.544,7.674,5050000.0
2005-11-11 10:45:00,7.673,7.733,7.559,7.559,3900000.0
2005-11-11 11:00:00,7.628,7.769,7.569,7.709,4400000.0
2005-11-11 11:15:00,7.614,7.741,7.557,7.611,5000000.0
2005-11-11 11:30:00,7.683,7.703,7.537,7.661,3600000.0
2005-11-11 11:45:00,7.587,7.718,7.532,7.627,2950000.0
2005-11-11 12:00:00,7.656,7.748,7.544,7.572,2300000.0
2005-11-11 12:15:00,7.607,7.7,7.539,7.56,3900000.0
2005-11-11 12:30:00,7.587,7.733,7.542,7.607,3750000.0
2005-11-11 12:45:00,7.603,7.734,7.57,7.6,4500000.0
2005-11-11 13:00:00,7.672,7.764,7.543,7.694,3450000.0
2005-11-11 13:15:00,7.672,7.734,7.553,7.677,4050000.0
2005-11-11 13:30:00,7.706,7.751,7.561,7.701,2550000.0
2005-11-11 13:45:00,7.6,7.77,7.562,7.621,2850000.0
2005-11-11 14:00:00,7.681,7.708,7.594,7.702,1750000.0
2005-11-11 14:15:00,7.588,7.714,7.558,7.626,1600000.0
2005-11-11 14:30:00,7.546,7.697,7.53,7.697,900000.0
2005-11-11 14:45:00,7.658,7.72,7.536,7.698,3500000.0
2005-11-11 15:00:00,7.561,7.726,7.549,7.708,1750000.0
2005-11-11 15:15:00,7.654,7.739,7.562,7.679,4950000.0
2005-11-11 15:30:00,7.661,7.741,7.547,7.695,6550000.0
2005-11-11 15:45:00,7.698,7.728,7.538,7.64,5800000.0
2005-11-11 16:00:00,7.688,7.743,7.566,7.646,6450000.0
2005-11-11 16:15:00,7.708,7.773,7.57,7.609,6700000.0
2005-11-11 16:30:00,7.615,7.746,7.55,7.555,5950000.0
2005-11-11 16:45:00,7.582,7.781,7.582,7.627,6500000.0
2005-11-11 17:00:00,7.654,7.784,7.575,7.72,5950000.0
2005-11-11 17:15:00,7.615,7.732,7.549,7.714,6100000.0
2005-11-11 17:30:00,7.579,7.746,7.519,7.648,6350000.0
2005-11-11 17:45:00,7.578,7.701,7.518,7.667,6350000.0
2005-11-11 18:00:00,7.533,7.702,7.511,7.668,6100000.0
2005-11-11 18:15:00,7.677,7.73,7.525,7.7,6250000.0
2005-11-11 18:30:00,7.676,7.714,7.537,7.615,5500000.0
2005-11-11 18:45:00,7.645,7.724,7.539,7.661,7350000.0
2005-11-11 19:00:00,7.646,7.76,7.553,7.675,4950000.0
2005-11-11 19:15:00,7.615,7.716,7.557,7.595,5650000.0
2005-11-11 19:30:00,7.698,7.793,7.554,7.682,6950000.0
2005-11-11 19:45:00,7.583,7.765,7.522,7.636,6850000.0
2005-11-11 20:00:00,7.698,7.739,7.558,7.691,5650000.0
2005-11-11 20:15:00,7.667,7.77,7.548,7.637,6900000.0
2005-11-11 20:30:00,7.739,7.754,7.605,7.686,1850000.0
2005-11-11 20:45:00,7.71,7.764,7.623,7.659,600000.0
2005-11-11 21:00:00,7.704,7.716,7.584,7.685,1250000.0
2005-11-11 21:15:00,7.71,7.761,7.558,7.753,1800000.0
2005-11-11 21:30:00,7.725,7.732,7.642,7.732,350000.0
2005-11-11 21:45:00,7.739,7.759,7.597,7.644,2600000.0
2005-11-11 22:00:00,7.639,7.767,7.57,7.636,5450000.0
2005-11-11 22:30:00,7.732,7.792,7.609,7.609,950000.0
2005-11-11 22:45:00,7.717,7.717,7.596,7.596,600000.0
2005-11-11 23:00:00,7.704,7.757,7.626,7.707,700000.0
2005-11-11 23:15:00,7.711,7.76,7.655,7.735,700000.0
2005-11-11 23:30:00,7.736,7.763,7.652,7.717,500000.0
2005-11-11 23:45:00,7.735,7.735,7.623,7.663,400000.0
2005-11-14 00:00:00,7.72,7.82,7.597,7.664,950000.0
2005-11-14 00:15:00,7.704,7.704,7.604,7.643,200000.0
2005-11-14 00:30:00,7.621,7.702,7.577,7.635,600000.0
2005-11-14 00:45:00,7.703,7.703,7.62,7.653,200000.0
2005-11-14 01:00:00,7.717,7.726,7.594,7.653,800000.0
2005-11-14 01:15:00,7.715,7.715,7.623,7.659,200000.0
2005-11-14 01:30:00,7.669,7.74,7.606,7.621,650000.0
2005-11-14 01:45:00,7.711,7.753,7.578,7.578,1500000.0
2005-11-14 02:00:00,7.696,7.784,7.613,7.708,2100000.0
2005-11-14 02:15:00,7.642,7.741,7.603,7.632,1250000.0
2005-11-14 02:30:00,7.753,7.778,7.628,7.778,2000000.0
2005-11-14 02:45:00,7.755,7.804,7.598,7.667,2000000.0
2005-11-14 03:00:00,7.651,7.766,7.602,7.664,2000000.0
2005-11-14 03:15:00,7.725,7.806,7.6,7.727,2800000.0
2005-11-14 03:30:00,7.68,7.782,7.617,7.68,2550000.0
2005-11-14 03:45:00,7.774,7.791,7.605,7.768,2850000.0
2005-11-14 04:00:00,7.744,7.829,7.655,7.697,3650000.0
2005-11-14 04:15:00,7.729,7.829,7.638,7.745,5450000.0
2005-11-14 04:30:00,7.745,7.812,7.645,7.738,3150000.0
2005-11-14 04:45:00,7.794,7.794,7.636,7.744,1600000.0
2005-11-14 05:00:00,7.784,7.823,7.616,7.766,5450000.0
2005-11-14 05:15:00,7.698,7.83,7.593,7.653,4550000.0
2005-11-14 05:30:00,7.727,7.829,7.607,7.792,3950000.0
2005-11-14 05:45:00,7.786,7.82,7.629,7.758,7200000.0
2005-11-14 06:00:00,7.737,7.823,7.634,7.672,6200000.0
2005-11-14 06:15:00,7.764,7.815,7.627,7.791,7000000.0
2005-11-14 06:30:00,7.759,7.802,7.616,7.704,6500000.0
2005-11-14 06:45:00,7.786,7.813,7.642,7.759,4200000.0
2005-11-14 07:00:00,7.782,7.794,7.614,7.678,3350000.0
2005-11-14 07:15:00,7.756,7.8,7.601,7.765,5600000.0
2005-11-14 07:30:00,7.655,7.816,7.621,7.748,3250000.0
2005-11-14 07:45:00,7.755,7.852,7.64,7.766,5700000.0
2005-11-14 08:00:00,7.712,7.83,7.624,7.668,5500000.0
2005-11-14 08:15:00,7.686,7.792,7.635,7.765,6350000.0
2005-11-14 08:30:00,7.751,7.801,7.623,7.756,1650000.0
2005-11-14 08:45:00,7.769,7.815,7.616,7.716,4100000.0
2005-11-14 09:00:00,7.623,7.819,7.614,7.699,3250000.0
2005-11-14 09:15:00,7.696,7.82,7.651,7.775,2500000.0
2005-11-14 09:30:00,7.735,7.84,7.649,7.701,4350000.0
2005-11-14 09:45:00,7.752,7.787,7.627,7.738,2750000.0
2005-11-14 10:00:00,7.683,7.87,7.644,7.761,5250000.0
2005-11-14 10:15:00,7.813,7.866,7.649,7.811,5700000.0
2005-11-14 10:30:00,7.705,7.825,7.666,7.789,3800000.0
2005-11-14 10:45:00,7.789,7.884,7.652,7.747,6550000.0
2005-11-14 11:00:00,7.723,7.831,7.653,7.803,5200000.0
2005-11-14 11:15:00,7.693,7.852,7.684,7.736,5500000.0
2005-11-14 11:30:00,7.812,7.847,7.674,7.774,5200000.0
2005-11-14 11:45:00,7.768,7.843,7.676,7.761,4450000.0
2005-11-14 12:00:00,7.785,7.844,7.657,7.759,3550000.0
2005-11-14 12:15:00,7.736,7.839,7.669,7.785,4650000.0
2005-11-14 12:30:00,7.729,7.861,7.645,7.674,4850000.0
2005-11-14 12:45:00,7.74,7.856,7.653,7.73,4450000.0
2005-11-14 13:00:00,7.801,7.84,7.644,7.785,5700000.0
2005-11-14 13:15:00,7.75,7.863,7.664,7.725,3500000.0
2005-11-14 13:30:00,7.824,7.835,7.674,7.723,4150000.0
2005-11-14 13:45:00,7.69,7.829,7.656,7.809,2750000.0
2005-11-14 14:00:00,7.778,7.863,7.679,7.707,3800000.0
2005-11-14 14:15:00,7.717,7.832,7.66,7.783,3300000.0
2005-11-14 14:30:00,7.752,7.851,7.623,7.74,4650000.0
2005-11-14 14:45:00,7.765,7.834,7.625,7.791,5750000.0
2005-11-14 15:00:00,7.683,7.838,7.628,7.663,2450000.0
2005-11-14 15:15:00,7.79,7.83,7.643,7.715,4500000.0
2005-11-14 15:30:00,7.756,7.813,7.62,7.761,6500000.0
2005-11-14 15:45:00,7.76,7.812,7.627,7.684,6650000.0
2005-11-14 16:00:00,7.751,7.804,7.611,7.687,6400000.0
2005-11-14 16:15:00,7.777,7.825,7.616,7.616,6700000.0
2005-11-14 16:30:00,7.645,7.824,7.625,7.669,6250000.0
2005-11-14 16:45:00,7.676,7.84,7.65,7.678,6350000.0
2005-11-14 17:00:00,7.776,7.829,7.608,7.764,6150000.0
2005-11-14 17:15:00,7.671,7.802,7.627,7.646,5050000.0
2005-11-14 17:30:00,7.679,7.828,7.602,7.728,5650000.0
2005-11-14 17:45:00,7.692,7.823,7.631,7.777,6250000.0
2005-11-14 18:00:00,7.681,7.832,7.627,7.774,6050000.0
2005-11-14 18:15:00,7.805,7.827,7.645,7.758,5850000.0
2005-11-14 18:30:00,7.752,7.802,7.621,7.671,6600000.0
2005-11-14 18:45:00,7.636,7.811,7.595,7.717,5850000.0
2005-11-14 19:00:00,7.693,7.818,7.606,7.629,5850000.0
2005-11-14 19:15:00,7.679,7.785,7.627,7.65,5250000.0
2005-11-14 19:30:00,7.751,7.789,7.589,7.76,5900000.0
2005-11-14 19:45:00,7.696,7.806,7.633,7.78,5600000.0
2005-11-14 20:00:00,7.726,7.834,7.598,7.75,6600000.0
2005-11-14 20:15:00,7.739,7.757,7.589,7.701,3450000.0
2005-11-14 20:30:00,7.725,7.767,7.604,7.643,950000.0
2005-11-14 21:15:00,7.693,7.749,7.602,7.643,400000.0
2005-11-14 21:45:00,7.716,7.756,7.629,7.662,650000.0
2005-11-14 22:00:00,7.637,7.773,7.597,7.719,1500000.0
2005-11-14 22:15:00,7.716,7.745,7.585,7.677,1150000.0
2005-11-14 22:30:00,7.685,7.73,7.583,7.648,800000.0
2005-11-14 22:45:00,7.692,7.721,7.602,7.635,350000.0
2005-11-14 23:00:00,7.679,7.716,7.561,7.655,1550000.0
2005-11-14 23:30:00,7.687,7.687,7.602,7.634,500000.0
2005-11-14 23:45:00,7.674,7.674,7.574,7.613,200000.0
2005-11-15 00:00:00,7.7,7.81,7.582,7.582,800000.0
2005-11-15 00:15:00,7.683,7.711,7.589,7.71,550000.0
2005-11-15 00:30:00,7.659,7.725,7.558,7.628,1200000.0
2005-11-15 00:45:00,7.575,7.685,7.572,7.604,600000.0
2005-11-15 01:00:00,7.655,7.664,7.579,7.626,400000.0
2005-11-15 01:15:00,7.6,7.681,7.565,7.668,850000.0
2005-11-15 01:30:00,7.687,7.761,7.603,7.637,750000.0
2005-11-15 01:45:00,7.688,7.689,7.572,7.608,450000.0
2005-11-15 02:00:00,7.677,7.698,7.579,7.623,1250000.0
2005-11-15 02:15:00,7.636,7.766,7.574,7.624,1700000.0
2005-11-15 02:30:00,7.687,7.726,7.558,7.661,2250000.0
2005-11-15 02:45:00,7.685,7.723,7.579,7.676,2200000.0
2005-11-15 03:00:00,7.598,7.75,7.587,7.671,3750000.0
2005-11-15 03:15:00,7.641,7.732,7.555,7.685,4700000.0
2005-11-15 03:30:00,7.711,7.72,7.538,7.671,2950000.0
2005-11-15 03:45:00,7.63,7.756,7.574,7.614,1350000.0
2005-11-15 04:00:00,7.683,7.718,7.583,7.623,1600000.0
2005-11-15 04:15:00,7.704,7.719,7.561,7.585,2350000.0
2005-11-15 04:30:00,7.712,7.737,7.557,7.705,3400000.0
2005-11-15 04:45:00,7.698,7.73,7.608,7.722,900000.0
2005-11-15 05:00:00,7.695,7.806,7.553,7.759,1400000.0
2005-11-15 05:15:00,7.609,7.751,7.587,7.715,1600000.0
2005-11-15 05:30:00,7.683,7.732,7.577,7.712,2500000.0
2005-11-15 05:45:00,7.627,7.725,7.556,7.667,2500000.0
2005-11-15 06:00:00,7.693,7.773,7.584,7.584,2900000.0
2005-11-15 06:15:00,7.727,7.733,7.591,7.617,1650000.0
2005-11-15 06:30:00,7.644,7.765,7.542,7.64,3850000.0
2005-11-15 06:45:00,7.606,7.756,7.571,7.696,2200000.0
2005-11-15 07:00:00,7.701,7.737,7.619,7.688,1350000.0
2005-11-15 07:15:00,7.694,7.766,7.585,7.692,3950000.0
2005-11-15 07:30:00,7.738,7.756,7.569,7.655,1600000.0
2005-11-15 07:45:00,7.63,7.751,7.58,7.607,1700000.0
2005-11-15 08:00:00,7.723,7.778,7.598,7.66,4550000.0
2005-11-15 08:15:00,7.641,7.769,7.597,7.709,5000000.0
2005-11-15 08:30:00,7.699,7.744,7.596,7.641,3250000.0
2005-11-15 08:45:00,7.739,7.781,7.596,7.686,3600000.0
2005-11-15 09:00:00,7.63,7.75,7.562,7.719,2800000.0
2005-11-15 09:15:00,7.705,7.769,7.606,7.705,2700000.0
2005-11-15 09:30:00,7.661,7.755,7.574,7.708,2550000.0
2005-11-15 09:45:00,7.629,7.748,7.588,7.704,1950000.0
2005-11-15 10:00:00,7.711,7.8,7.567,7.65,5900000.0
2005-11-15 10:15:00,7.734,7.789,7.591,7.726,6750000.0
2005-11-15 10:30:00,7.689,7.803,7.587,7.725,3750000.0
2005-11-15 10:45:00,7.723,7.78,7.594,7.604,4200000.0
2005-11-15 11:00:00,7.685,7.8,7.588,7.743,4350000.0
2005-11-15 11:15:00,7.633,7.768,7.569,7.684,2850000.0
2005-11-15 11:30:00,7.771,7.804,7.605,7.734,5000000.0
2005-11-15 11:45:00,7.661,7.845,7.613,7.704,5550000.0
2005-11-15 12:00:00,7.724,7.795,7.615,7.74,4300000.0
2005-11-15 12:15:00,7.712,7.799,7.615,7.721,2600000.0
2005-11-15 12:30:00,7.767,7.805,7.617,7.66,3850000.0
2005-11-15 12:45:00,7.643,7.811,7.617,7.655,5100000.0
2005-11-15 13:00:00,7.68,7.805,7.598,7.754,3450000.0
2005-11-15 13:15:00,7.681,7.783,7.607,7.706,3200000.0
2005-11-15 13:30:00,7.751,7.77,7.587,7.683,4350000.0
2005-11-15 13:45:00,7.658,7.772,7.608,7.655,2350000.0
2005-11-15 14:00:00,7.69,7.79,7.616,7.688,3700000.0
2005-11-15 14:15:00,7.635,7.811,7.629,7.716,3350000.0
2005-11-15 14:30:00,7.681,7.81,7.628,7.722,4050000.0
2005-11-15 14:45:00,7.721,7.808,7.589,7.784,3450000.0
2005-11-15 15:00:00,7.653,7.784,7.629,7.673,1900000.0
2005-11-15 15:15:00,7.661,7.832,7.661,7.823,3950000.0
2005-11-15 15:30:00,7.772,7.822,7.642,7.795,6400000.0
2005-11-15 15:45:00,7.812,7.825,7.638,7.723,6100000.0
2005-11-15 16:00:00,7.765,7.84,7.641,7.726,4600000.0
2005-11-15 16:15:00,7.734,7.805,7.612,7.805,3600000.0
2005-11-15 16:30:00,7.718,7.833,7.643,7.643,3800000.0
2005-11-15 16:45:00,7.666,7.817,7.626,7.672,4100000.0
2005-11-15 17:00:00,7.791,7.826,7.582,7.73,6350000.0
2005-11-15 17:15:00,7.635,7.792,7.604,7.756,6550000.0
2005-11-15 17:30:00,7.624,7.788,7.588,7.704,5900000.0
2005-11-15 17:45:00,7.65,7.77,7.549,7.718,7550000.0
2005-11-15 18:00:00,7.613,7.743,7.547,7.681,8600000.0
2005-11-15 18:15:00,7.691,7.717,7.531,7.705,6500000.0
2005-11-15 18:30:00,7.666,7.734,7.564,7.633,6550000.0
2005-11-15 18:45:00,7.599,7.761,7.565,7.676,5400000.0
2005-11-15 19:00:00,7.655,7.774,7.593,7.712,5450000.0
2005-11-15 19:15:00,7.659,7.769,7.564,7.664,6550000.0
2005-11-15 19:30:00,7.654,7.776,7.568,7.69,7600000.0
2005-11-15 19:45:00,7.723,7.784,7.591,7.741,5750000.0
2005-11-15 20:00:00,7.617,7.8,7.606,7.717,6100000.0
2005-11-15 20:15:00,7.664,7.817,7.587,7.702,7000000.0
2005-11-15 20:30:00,7.733,7.785,7.614,7.703,4450000.0
2005-11-15 20:45:00,7.716,7.743,7.634,7.743,500000.0
2005-11-15 21:00:00,7.648,7.795,7.613,7.653,2400000.0
2005-11-15 21:15:00,7.733,7.764,7.62,7.759,1450000.0
2005-11-15 21:30:00,7.662,7.795,7.6,7.64,2450000.0
2005-11-15 21:45:00,7.727,7.771,7.608,7.66,1950000.0
2005-11-15 22:00:00,7.729,7.766,7.599,7.766,1600000.0
2005-11-15 22:30:00,7.665,7.754,7.646,7.726,800000.0
2005-11-15 22:45:00,7.655,7.765,7.625,7.664,1300000.0
2005-11-15 23:00:00,7.758,7.768,7.624,7.673,1250000.0
2005-11-15 23:15:00,7.762,7.78,7.579,7.689,2200000.0
2005-11-15 23:30:00,7.773,7.773,7.615,7.674,700000.0
2005-11-15 23:45:00,7.712,7.753,7.613,7.657,1100000.0
2005-11-16 00:00:00,7.684,7.788,7.618,7.727,2850000.0
2005-11-16 00:15:00,7.718,7.799,7.635,7.691,4350000.0
2005-11-16 00:30:00,7.691,7.797,7.616,7.771,5700000.0
2005-11-16 00:45:00,7.742,7.81,7.624,7.698,2000000.0
2005-11-16 01:00:00,7.773,7.773,7.69,7.723,550000.0
2005-11-16 01:15:00,7.765,7.803,7.646,7.766,1150000.0
2005-11-16 01:30:00,7.768,7.776,7.649,7.71,500000.0
2005-11-16 01:45:00,7.755,7.803,7.663,7.718,1050000.0
2005-11-16 02:00:00,7.701,7.791,7.654,7.693,1450000.0
2005-11-16 02:15:00,7.716,7.81,7.626,7.81,3400000.0
2005-11-16 02:30:00,7.721,7.807,7.648,7.79,5250000.0
2005-11-16 02:45:00,7.782,7.839,7.654,7.788,5200000.0
2005-11-16 03:00:00,7.794,7.848,7.648,7.795,3350000.0
2005-11-16 03:15:00,7.765,7.817,7.66,7.693,4300000.0
2005-11-16 03:30:00,7.782,7.817,7.657,7.769,2950000.0
2005-11-16 03:45:00,7.755,7.861,7.65,7.791,6950000.0
2005-11-16 04:00:00,7.695,7.878,7.68,7.722,4600000.0
2005-11-16 04:15:00,7.771,7.809,7.649,7.689,2750000.0
2005-11-16 04:30:00,7.744,7.785,7.644,7.785,500000.0
2005-11-16 04:45:00,7.701,7.798,7.632,7.707,2350000.0
2005-11-16 05:00:00,7.718,7.827,7.649,7.806,2250000.0
2005-11-16 05:15:00,7.763,7.806,7.655,7.774,1800000.0
2005-11-16 05:30:00,7.761,7.826,7.657,7.826,3300000.0
2005-11-16 05:45:00,7.767,7.844,7.678,7.69,4900000.0
2005-11-16 06:00:00,7.704,7.83,7.654,7.703,5200000.0
2005-11-16 06:15:00,7.721,7.832,7.616,7.727,7250000.0
2005-11-16 06:30:00,7.751,7.823,7.622,7.736,6550000.0
2005-11-16 06:45:00,7.752,7.82,7.662,7.735,7100000.0
2005-11-16 07:00:00,7.766,7.839,7.662,7.728,4100000.0
2005-11-16 07:15:00,7.777,7.831,7.647,7.665,4750000.0
2005-11-16 07:30:00,7.728,7.859,7.597,7.79,4550000.0
2005-11-16 07:45:00,7.718,7.822,7.623,7.678,6400000.0
2005-11-16 08:00:00,7.714,7.821,7.655,7.696,3600000.0
2005-11-16 08:15:00,7.688,7.819,7.643,7.748,4100000.0
2005-11-16 08:30:00,7.767,7.805,7.635,7.763,2600000.0
2005-11-16 08:45:00,7.792,7.817,7.627,7.729,1400000.0
2005-11-16 09:00:00,7.738,7.807,7.633,7.799,1400000.0
2005-11-16 09:15:00,7.716,7.833,7.677,7.777,2750000.0
2005-11-16 09:30:00,7.787,7.833,7.676,7.748,2400000.0
2005-11-16 09:45:00,7.74,7.859,7.67,7.833,2900000.0
2005-11-16 10:00:00,7.793,7.828,7.654,7.694,2950000.0
2005-11-16 10:15:00,7.759,7.851,7.734,7.734,750000.0
2005-11-16 10:30:00,7.731,7.797,7.671,7.722,400000.0
2005-11-16 10:45:00,7.754,7.805,7.644,7.714,1800000.0
2005-11-16 11:00:00,7.812,7.843,7.67,7.71,950000.0
2005-11-16 11:15:00,7.711,7.772,7.705,7.748,350000.0
2005-11-16 11:30:00,7.679,7.814,7.679,7.752,350000.0
2005-11-16 11:45:00,7.641,7.815,7.628,7.756,900000.0
2005-11-16 12:00:00,7.744,7.824,7.679,7.767,750000.0
2005-11-16 12:15:00,7.775,7.845,7.693,7.752,1000000.0
2005-11-16 12:30:00,7.67,7.866,7.67,7.789,1200000.0
2005-11-16 12:45:00,7.718,7.84,7.669,7.794,1050000.0
2005-11-16 13:00:00,7.735,7.853,7.64,7.727,950000.0
2005-11-16 13:15:00,7.718,7.8,7.657,7.764,400000.0
2005-11-16 13:30:00,7.716,7.794,7.7,7.734,350000.0
2005-11-16 13:45:00,7.698,7.853,7.661,7.723,1550000.0
2005-11-16 14:00:00,7.769,7.834,7.695,7.736,1250000.0
2005-11-16 14:15:00,7.782,7.809,7.675,7.809,450000.0
2005-11-16 14:30:00,7.761,7.854,7.707,7.768,950000.0
2005-11-16 14:45:00,7.751,7.803,7.672,7.785,350000.0
2005-11-16 15:00:00,7.667,7.814,7.649,7.688,1350000.0
2005-11-16 15:15:00,7.658,7.781,7.639,7.732,400000.0
2005-11-16 15:30:00,7.713,7.805,7.679,7.679,500000.0
2005-11-16 15:45:00,7.763,7.88,7.676,7.76,900000.0
2005-11-16 16:00:00,7.757,7.784,7.64,7.776,950000.0
2005-11-16 16:15:00,7.777,7.86,7.656,7.695,1200000.0
2005-11-16 16:30:00,7.764,7.825,7.68,7.793,700000.0
2005-11-16 16:45:00,7.694,7.764,7.673,7.682,400000.0
2005-11-16 17:00:00,7.827,7.973,7.786,7.938,1200000.0
2005-11-16 17:15:00,7.851,7.983,7.804,7.92,1400000.0
2005-11-16 17:30:00,7.813,8.002,7.813,7.885,900000.0
2005-11-16 17:45:00,7.858,8.004,7.858,7.966,800000.0
2005-11-16 18:00:00,8.0,8.0,7.848,7.904,600000.0
2005-11-16 18:15:00,7.956,7.996,7.856,7.988,1200000.0
2005-11-16 18:30:00,7.965,8.038,7.808,7.837,2450000.0
2005-11-16 18:45:00,7.819,7.937,7.819,7.864,550000.0
2005-11-16 19:00:00,7.882,7.969,7.822,7.89,850000.0
2005-11-16 19:15:00,7.934,7.971,7.824,7.938,1050000.0
2005-11-16 19:30:00,7.988,7.988,7.819,7.831,3500000.0
2005-11-16 19:45:00,7.955,7.957,7.812,7.889,1200000.0
2005-11-16 20:00:00,7.848,8.015,7.79,7.831,6850000.0
2005-11-16 20:15:00,7.861,7.992,7.829,7.941,6850000.0
2005-11-16 20:30:00,7.895,7.98,7.835,7.874,1000000.0
2005-11-16 20:45:00,7.943,7.943,7.859,7.893,200000.0
2005-11-16 21:00:00,7.945,7.987,7.816,7.974,2350000.0
2005-11-16 21:15:00,7.931,8.034,7.824,7.919,5250000.0
2005-11-16 21:30:00,7.903,8.018,7.88,7.884,1150000.0
2005-11-16 21:45:00,8.035,8.061,7.866,8.032,2000000.0
2005-11-16 22:00:00,7.964,7.998,7.856,7.994,1250000.0
2005-11-16 22:15:00,7.969,8.039,7.86,7.988,3550000.0
2005-11-16 22:30:00,8.011,8.023,7.868,7.997,2850000.0
2005-11-16 22:45:00,8.035,8.053,7.889,7.99,3150000.0
2005-11-16 23:00:00,8.027,8.036,7.889,7.984,1950000.0
2005-11-16 23:15:00,7.965,8.044,7.906,8.042,2350000.0
2005-11-16 23:30:00,8.007,8.007,7.923,7.955,200000.0
2005-11-16 23:45:00,7.954,8.05,7.883,7.99,2000000.0
2005-11-17 00:00:00,7.954,8.052,7.906,7.927,2050000.0
2005-11-17 00:15:00,7.942,8.038,7.896,7.97,1250000.0
2005-11-17 00:30:00,8.014,8.06,7.891,7.969,1450000.0
2005-11-17 00:45:00,7.984,8.038,7.889,8.031,1650000.0
2005-11-17 01:00:00,8.005,8.005,7.921,7.953,200000.0
2005-11-17 01:15:00,7.992,8.038,7.877,7.98,2050000.0
2005-11-17 01:30:00,7.893,8.073,7.863,7.898,3900000.0
2005-11-17 01:45:00,8.005,8.038,7.871,7.957,2650000.0
2005-11-17 02:00:00,8.028,8.062,7.889,8.03,2650000.0
2005-11-17 02:15:00,7.93,8.074,7.872,8.007,4850000.0
2005-11-17 02:30:00,7.928,8.078,7.912,7.978,3600000.0
2005-11-17 02:45:00,8.034,8.066,7.897,8.013,2600000.0
2005-11-17 03:00:00,7.977,8.094,7.918,8.025,5900000.0
2005-11-17 03:15:00,7.954,8.071,7.882,7.975,5150000.0
2005-11-17 03:30:00,8.019,8.085,7.843,7.993,4450000.0
2005-11-17 03:45:00,7.975,8.063,7.892,8.034,4900000.0
2005-11-17 04:00:00,8.025,8.025,7.904,7.959,1700000.0
2005-11-17 04:15:00,7.974,8.073,7.86,8.013,2300000.0
2005-11-17 04:30:00,8.008,8.03,7.868,7.945,3950000.0
2005-11-17 04:45:00,8.05,8.057,7.891,7.891,1650000.0
2005-11-17 05:00:00,7.945,7.999,7.883,7.923,1600000.0
2005-11-17 05:15:00,7.988,8.006,7.884,7.974,1900000.0
2005-11-17 05:30:00,7.923,8.082,7.862,7.912,2600000.0
2005-11-17 05:45:00,7.9,8.034,7.884,7.993,4650000.0
2005-11-17 06:00:00,7.975,8.051,7.856,7.985,4750000.0
2005-11-17 06:15:00,8.001,8.074,7.868,8.008,5150000.0
2005-11-17 06:30:00,7.985,8.057,7.854,7.922,7350000.0
2005-11-17 06:45:00,7.883,8.059,7.862,7.993,7050000.0
2005-11-17 07:00:00,7.936,8.07,7.884,8.003,4550000.0
2005-11-17 07:15:00,8.05,8.056,7.879,8.042,6350000.0
2005-11-17 07:30:00,7.989,8.061,7.847,7.945,6100000.0
2005-11-17 07:45:00,7.935,8.048,7.876,7.966,4950000.0
2005-11-17 08:00:00,7.987,8.029,7.843,7.912,5050000.0
2005-11-17 08:15:00,7.897,8.05,7.85,7.984,6450000.0
2005-11-17 08:30:00,7.986,8.019,7.846,7.942,3550000.0
2005-11-17 08:45:00,7.973,8.038,7.848,7.979,4850000.0
2005-11-17 09:00:00,7.939,8.068,7.829,7.894,3900000.0
2005-11-17 09:15:00,7.904,8.049,7.855,7.883,4000000.0
2005-11-17 09:30:00,7.963,8.046,7.809,7.913,4900000.0
2005-11-17 09:45:00,7.898,8.001,7.808,7.895,2800000.0
2005-11-17 10:00:00,7.959,8.05,7.797,7.934,5700000.0
2005-11-17 10:15:00,7.984,8.026,7.819,7.964,6200000.0
2005-11-17 10:30:00,7.917,8.043,7.832,7.987,7650000.0
2005-11-17 10:45:00,7.952,8.046,7.846,7.875,7350000.0
2005-11-17 11:00:00,7.917,8.05,7.853,8.006,5150000.0
2005-11-17 11:15:00,7.906,8.042,7.847,7.961,5800000.0
2005-11-17 11:30:00,8.019,8.04,7.87,7.99,4900000.0
2005-11-17 11:45:00,7.906,8.057,7.848,7.974,5200000.0
2005-11-17 12:00:00,7.989,8.096,7.836,7.9,4700000.0
2005-11-17 12:15:00,7.95,8.059,7.895,7.967,3650000.0
2005-11-17 12:30:00,7.925,8.08,7.89,7.952,4000000.0
2005-11-17 12:45:00,7.983,8.104,7.904,8.043,4400000.0
2005-11-17 13:00:00,8.057,8.117,7.931,8.077,6250000.0
2005-11-17 13:15:00,8.009,8.143,7.936,8.047,5800000.0
2005-11-17 13:30:00,8.093,8.093,7.935,7.99,5800000.0
2005-11-17 13:45:00,7.958,8.101,7.911,8.05,5250000.0
2005-11-17 14:00:00,8.044,8.134,7.937,8.032,5550000.0
2005-11-17 14:15:00,7.961,8.132,7.952,8.051,4050000.0
2005-11-17 14:30:00,8.021,8.141,7.932,8.051,6900000.0
2005-11-17 14:45:00,8.022,8.139,7.899,8.111,6550000.0
2005-11-17 15:00:00,7.982,8.126,7.947,8.01,4100000.0
2005-11-17 15:15:00,7.988,8.131,7.939,8.01,5500000.0
2005-11-17 15:30:00,7.998,8.107,7.887,8.081,6550000.0
2005-11-17 15:45:00,8.094,8.104,7.92,7.998,6650000.0
2005-11-17 16:00:00,8.051,8.095,7.914,7.975,7000000.0
2005-11-17 16:15:00,8.057,8.093,7.873,7.996,6750000.0
2005-11-17 16:30:00,7.973,8.126,7.933,7.933,6400000.0
2005-11-17 16:45:00,7.922,8.111,7.918,7.986,6550000.0
2005-11-17 17:00:00,8.075,8.123,7.918,8.039,6550000.0
2005-11-17 17:15:00,7.96,8.087,7.928,8.069,6600000.0
2005-11-17 17:30:00,7.944,8.097,7.897,8.015,6750000.0
2005-11-17 17:45:00,7.985,8.112,7.905,8.041,6300000.0
2005-11-17 18:00:00,7.939,8.102,7.88,8.028,8800000.0
2005-11-17 18:15:00,7.943,8.083,7.886,8.048,7300000.0
2005-11-17 18:30:00,8.007,8.101,7.925,8.001,6650000.0
2005-11-17 18:45:00,7.988,8.116,7.942,8.055,6400000.0
2005-11-17 19:00:00,8.035,8.114,7.952,8.07,5800000.0
2005-11-17 19:15:00,8.017,8.115,7.935,8.062,6550000.0
2005-11-17 19:30:00,8.037,8.111,7.918,8.003,7350000.0
2005-11-17 19:45:00,8.014,8.146,7.917,8.052,7800000.0
2005-11-17 20:00:00,8.067,8.13,7.893,7.988,8350000.0
2005-11-17 20:15:00,7.981,8.176,7.928,7.981,8150000.0
2005-11-17 20:30:00,7.996,8.075,7.934,7.991,1400000.0
2005-11-17 20:45:00,8.062,8.08,7.927,7.985,1150000.0
2005-11-17 21:00:00,8.026,8.103,7.918,8.062,4700000.0
2005-11-17 21:15:00,8.043,8.101,7.92,8.034,2750000.0
2005-11-17 21:30:00,7.965,8.07,7.953,7.968,850000.0
2005-11-17 21:45:00,8.008,8.077,7.938,8.059,1750000.0
2005-11-17 22:00:00,8.048,8.093,7.943,8.009,2400000.0
2005-11-17 22:15:00,8.057,8.092,7.949,7.995,1250000.0
2005-11-17 22:30:00,7.986,8.066,7.963,8.032,800000.0
2005-11-17 22:45:00,8.037,8.045,7.936,7.994,850000.0
2005-11-17 23:00:00,8.06,8.065,7.943,7.983,750000.0
2005-11-17 23:15:00,7.971,8.092,7.943,8.032,900000.0
2005-11-17 23:30:00,8.054,8.087,7.939,7.983,1100000.0
2005-11-17 23:45:00,8.023,8.042,7.913,8.042,500000.0
2005-11-18 00:00:00,7.994,8.075,7.914,7.953,1650000.0
2005-11-18 00:15:00,7.957,8.065,7.879,8.024,2200000.0
2005-11-18 00:30:00,8.017,8.085,7.928,7.963,1450000.0
2005-11-18 00:45:00,8.024,8.076,7.925,8.008,900000.0
2005-11-18 01:00:00,8.057,8.089,7.916,8.02,1600000.0
2005-11-18 01:15:00,8.024,8.064,7.918,8.06,2050000.0
2005-11-18 01:30:00,8.025,8.084,7.933,7.955,800000.0
2005-11-18 01:45:00,7.932,8.023,7.895,7.955,550000.0
2005-11-18 02:00:00,7.915,8.025,7.901,8.011,1350000.0
2005-11-18 02:15:00,7.983,8.098,7.917,8.006,4050000.0
2005-11-18 02:30:00,8.045,8.097,7.922,8.068,1350000.0
2005-11-18 02:45:00,8.045,8.117,7.925,8.059,2900000.0
2005-11-18 03:00:00,8.091,8.107,7.934,8.048,3750000.0
2005-11-18 03:15:00,8.005,8.124,7.95,8.053,3250000.0
2005-11-18 03:30:00,8.063,8.133,7.888,7.948,2550000.0
2005-11-18 03:45:00,8.017,8.117,7.93,8.014,2750000.0
2005-11-18 04:00:00,8.052,8.092,7.946,8.028,2450000.0
2005-11-18 04:15:00,8.045,8.045,7.953,7.989,200000.0
2005-11-18 04:30:00,7.976,8.098,7.96,8.08,2000000.0
2005-11-18 04:45:00,8.045,8.103,7.939,7.964,3500000.0
2005-11-18 05:00:00,8.005,8.086,7.943,8.076,3050000.0
2005-11-18 05:15:00,7.991,8.096,7.939,8.047,3250000.0
2005-11-18 05:30:00,7.973,8.108,7.926,8.006,3700000.0
2005-11-18 05:45:00,8.068,8.088,7.918,7.957,5850000.0
2005-11-18 06:00:00,8.008,8.092,7.91,7.926,5750000.0
2005-11-18 06:15:00,8.03,8.105,7.902,8.034,5400000.0
2005-11-18 06:30:00,7.956,8.084,7.883,7.929,6250000.0
2005-11-18 06:45:00,8.071,8.107,7.931,8.031,1200000.0
2005-11-18 07:00:00,8.048,8.056,7.908,8.024,3300000.0
2005-11-18 07:15:00,8.016,8.088,7.922,7.957,4250000.0
2005-11-18 07:30:00,8.006,8.107,7.903,7.999,2700000.0
2005-11-18 07:45:00,7.988,8.134,7.944,8.1,4550000.0
2005-11-18 08:00:00,8.027,8.148,7.919,8.029,5900000.0
2005-11-18 08:15:00,7.948,8.11,7.915,8.067,5650000.0
2005-11-18 08:30:00,8.064,8.101,7.933,8.06,4300000.0
2005-11-18 08:45:00,8.064,8.138,7.948,8.059,6700000.0
2005-11-18 09:00:00,8.062,8.136,7.942,8.017,4900000.0
2005-11-18 09:15:00,8.035,8.146,7.97,8.071,4100000.0
2005-11-18 09:30:00,8.019,8.132,7.939,8.109,4500000.0
2005-11-18 09:45:00,8.123,8.145,7.967,8.137,4600000.0
2005-11-18 10:00:00,8.104,8.169,7.975,8.123,6200000.0
2005-11-18 10:15:00,8.084,8.206,7.98,8.105,5800000.0
2005-11-18 10:30:00,8.063,8.172,7.968,8.127,6350000.0
2005-11-18 10:45:00,8.112,8.216,7.976,7.999,6250000.0
2005-11-18 11:00:00,8.015,8.162,7.978,8.114,5850000.0
2005-11-18 11:15:00,8.029,8.15,7.943,8.055,6000000.0
2005-11-18 11:30:00,8.084,8.131,7.978,8.092,2000000.0
2005-11-18 11:45:00,8.083,8.156,7.969,8.103,4100000.0
2005-11-18 12:00:00,8.07,8.142,7.951,7.986,4250000.0
2005-11-18 12:15:00,8.088,8.17,7.976,7.998,4350000.0
2005-11-18 12:30:00,8.011,8.165,7.987,8.036,5300000.0
2005-11-18 12:45:00,8.068,8.161,7.983,8.109,5450000.0
2005-11-18 13:00:00,8.117,8.166,7.976,8.112,3650000.0
2005-11-18 13:15:00,8.05,8.188,7.987,8.038,4750000.0
2005-11-18 13:30:00,8.045,8.133,7.981,8.05,3500000.0
2005-11-18 13:45:00,8.045,8.128,7.967,8.011,3000000.0
2005-11-18 14:00:00,8.054,8.139,7.95,8.022,4200000.0
2005-11-18 14:15:00,8.007,8.13,7.975,8.074,3300000.0
2005-11-18 14:30:00,8.044,8.176,7.949,8.076,5350000.0
2005-11-18 14:45:00,8.104,8.141,7.983,8.122,4700000.0
2005-11-18 15:00:00,7.987,8.156,7.959,7.98,5400000.0
2005-11-18 15:15:00,7.979,8.13,7.931,8.03,5900000.0
2005-11-18 15:30:00,8.015,8.12,7.918,8.094,6250000.0
2005-11-18 15:45:00,8.091,8.158,7.968,8.041,6650000.0
2005-11-18 16:00:00,8.084,8.153,7.962,8.058,7050000.0
2005-11-18 16:15:00,8.126,8.138,7.948,8.024,6650000.0
2005-11-18 16:30:00,8.023,8.141,7.915,7.915,6350000.0
2005-11-18 16:45:00,7.916,8.106,7.912,7.98,6550000.0
2005-11-18 17:00:00,8.086,8.122,7.905,8.071,6300000.0
2005-11-18 17:15:00,7.981,8.163,7.943,8.126,5850000.0
2005-11-18 17:30:00,7.993,8.167,7.933,8.067,6350000.0
2005-11-18 17:45:00,8.037,8.16,7.936,8.093,6350000.0
2005-11-18 18:00:00,7.982,8.127,7.951,8.08,6100000.0
2005-11-18 18:15:00,7.953,8.152,7.9,8.065,6450000.0
2005-11-18 18:30:00,7.962,8.071,7.91,8.042,1300000.0
2005-11-18 18:45:00,8.013,8.112,7.923,7.986,3350000.0
2005-11-18 19:00:00,8.047,8.124,7.866,8.023,9750000.0
2005-11-18 19:15:00,7.969,8.082,7.862,7.969,7550000.0
2005-11-18 19:30:00,8.058,8.111,7.891,8.0,7750000.0
2005-11-18 19:45:00,7.978,8.083,7.859,8.015,7650000.0
2005-11-18 20:00:00,8.021,8.09,7.883,7.947,7050000.0
2005-11-18 20:15:00,7.943,8.079,7.884,8.033,9300000.0
2005-11-18 20:30:00,7.993,8.049,7.89,7.994,3100000.0
2005-11-18 20:45:00,8.033,8.046,7.915,7.993,900000.0
2005-11-18 21:00:00,8.036,8.036,7.923,7.963,800000.0
2005-11-18 21:15:00,7.913,8.039,7.871,7.955,750000.0
2005-11-18 21:30:00,8.027,8.027,7.943,7.975,200000.0
2005-11-18 21:45:00,8.016,8.016,7.915,7.954,200000.0
2005-11-18 22:00:00,8.027,8.036,7.925,7.964,600000.0
2005-11-18 22:15:00,8.036,8.036,7.952,7.985,200000.0
2005-11-18 22:30:00,8.023,8.023,7.923,8.017,350000.0
2005-11-18 22:45:00,8.027,8.047,7.927,7.996,500000.0
2005-11-18 23:00:00,8.063,8.063,7.895,7.934,650000.0
2005-11-18 23:15:00,8.003,8.003,7.919,7.953,200000.0
2005-11-18 23:30:00,8.014,8.014,7.903,7.943,400000.0
2005-11-18 23:45:00,7.983,7.983,7.981,7.981,100000.0
2005-11-21 00:00:00,7.969,8.034,7.901,7.991,900000.0
2005-11-21 00:15:00,7.927,7.938,7.927,7.938,100000.0
2005-11-21 00:30:00,7.964,8.042,7.896,7.935,600000.0
2005-11-21 00:45:00,8.006,8.006,7.922,7.954,200000.0
2005-11-21 01:00:00,7.997,7.997,7.896,7.935,200000.0
2005-11-21 01:15:00,8.006,8.009,7.923,7.94,550000.0
2005-11-21 01:30:00,7.967,8.042,7.876,7.917,850000.0
2005-11-21 01:45:00,8.016,8.049,7.931,8.022,650000.0
2005-11-21 02:00:00,7.93,8.066,7.895,7.969,1600000.0
2005-11-21 02:15:00,7.963,8.114,7.903,7.967,2550000.0
2005-11-21 02:30:00,7.976,8.062,7.901,7.963,2150000.0
2005-11-21 02:45:00,7.936,8.064,7.876,7.967,2150000.0
2005-11-21 03:00:00,7.941,8.073,7.873,7.972,4350000.0
2005-11-21 03:15:00,7.991,8.028,7.886,8.014,2600000.0
2005-11-21 03:30:00,7.905,8.043,7.863,7.951,3350000.0
2005-11-21 03:45:00,7.972,8.055,7.871,7.928,3500000.0
2005-11-21 04:00:00,7.987,8.033,7.884,7.928,2100000.0
2005-11-21 04:15:00,7.994,8.049,7.881,7.933,3150000.0
2005-11-21 04:30:00,7.921,8.048,7.875,7.933,3900000.0
2005-11-21 04:45:00,7.926,8.076,7.863,7.921,4000000.0
2005-11-21 05:00:00,7.987,8.031,7.875,8.024,1700000.0
2005-11-21 05:15:00,7.931,8.049,7.875,7.875,2250000.0
2005-11-21 05:30:00,8.0,8.052,7.889,8.045,4350000.0
2005-11-21 05:45:00,7.972,8.075,7.863,7.888,6350000.0
2005-11-21 06:00:00,7.976,8.061,7.896,7.93,5300000.0
2005-11-21 06:15:00,8.022,8.102,7.899,7.993,7100000.0
2005-11-21 06:30:00,8.059,8.097,7.901,7.938,5650000.0
2005-11-21 06:45:00,7.978,8.095,7.898,8.041,6150000.0
2005-11-21 07:00:00,8.04,8.097,7.882,8.045,7700000.0
2005-11-21 07:15:00,8.0,8.131,7.922,8.027,6600000.0
2005-11-21 07:30:00,8.003,8.1,7.916,8.017,5800000.0
2005-11-21 07:45:00,8.053,8.129,7.935,8.003,5650000.0
2005-11-21 08:00:00,7.973,8.12,7.925,8.056,5250000.0
2005-11-21 08:15:00,8.007,8.132,7.963,8.075,5300000.0
2005-11-21 08:30:00,8.058,8.066,7.925,7.96,1350000.0
2005-11-21 08:45:00,8.093,8.1,7.951,8.021,1000000.0
2005-11-21 09:00:00,8.02,8.094,7.943,7.999,3700000.0
2005-11-21 09:15:00,8.095,8.115,7.949,8.094,3750000.0
2005-11-21 09:30:00,8.055,8.109,7.954,8.018,2250000.0
2005-11-21 09:45:00,8.012,8.11,7.937,8.104,2450000.0
2005-11-21 10:00:00,8.067,8.141,7.946,8.114,5650000.0
2005-11-21 10:15:00,8.144,8.163,7.951,8.064,5250000.0
2005-11-21 10:30:00,8.06,8.168,7.961,8.008,5450000.0
2005-11-21 10:45:00,8.109,8.202,7.956,8.048,4500000.0
2005-11-21 11:00:00,8.121,8.137,7.972,8.116,4750000.0
2005-11-21 11:15:00,8.025,8.184,7.983,8.05,4050000.0
2005-11-21 11:30:00,8.11,8.13,7.961,8.088,3800000.0
2005-11-21 11:45:00,8.088,8.152,8.001,8.052,2550000.0
2005-11-21 12:00:00,8.104,8.147,7.94,7.986,5250000.0
2005-11-21 12:15:00,8.023,8.12,7.927,8.075,4100000.0
2005-11-21 12:30:00,7.979,8.148,7.959,7.999,2950000.0
2005-11-21 12:45:00,7.989,8.113,7.946,8.076,3650000.0
2005-11-21 13:00:00,8.084,8.119,7.939,8.095,4350000.0
2005-11-21 13:15:00,8.036,8.178,7.981,8.053,5350000.0
2005-11-21 13:30:00,8.008,8.159,7.983,8.091,3350000.0
2005-11-21 13:45:00,8.011,8.155,7.968,7.984,4600000.0
2005-11-21 14:00:00,8.07,8.145,7.952,8.14,3800000.0
2005-11-21 14:15:00,8.036,8.155,7.96,8.052,2900000.0
2005-11-21 14:30:00,8.076,8.172,7.94,8.09,3700000.0
2005-11-21 14:45:00,8.069,8.133,7.961,8.113,1400000.0
2005-11-21 15:00:00,8.033,8.17,8.011,8.133,1850000.0
2005-11-21 15:15:00,8.028,8.137,7.968,8.025,4200000.0
2005-11-21 15:30:00,8.09,8.138,7.939,8.088,6350000.0
2005-11-21 15:45:00,8.102,8.143,7.931,8.028,6650000.0
2005-11-21 16:00:00,8.101,8.14,7.946,8.007,6750000.0
2005-11-21 16:15:00,8.088,8.101,7.906,8.074,6350000.0
2005-11-21 16:30:00,7.968,8.102,7.916,7.918,6050000.0
2005-11-21 16:45:00,7.911,8.122,7.907,7.982,6100000.0
2005-11-21 17:00:00,8.085,8.122,7.921,8.04,6450000.0
2005-11-21 17:15:00,7.941,8.1,7.901,8.053,5900000.0
2005-11-21 17:30:00,7.905,8.088,7.903,8.014,6450000.0
2005-11-21 17:45:00,7.96,8.076,7.903,8.06,5800000.0
2005-11-21 18:00:00,7.979,8.089,7.916,8.046,5250000.0
2005-11-21 18:15:00,7.975,8.087,7.901,8.072,5450000.0
2005-11-21 18:30:00,8.034,8.096,7.895,7.992,6100000.0
2005-11-21 18:45:00,7.949,8.081,7.907,8.022,6100000.0
2005-11-21 19:00:00,8.067,8.121,7.913,8.024,6950000.0
2005-11-21 19:15:00,8.01,8.152,7.95,8.091,6350000.0
2005-11-21 19:30:00,8.108,8.123,7.94,7.96,6150000.0
2005-11-21 19:45:00,8.023,8.162,7.898,7.976,9450000.0
2005-11-21 20:00:00,7.995,8.139,7.892,8.066,5850000.0
2005-11-21 20:15:00,7.963,8.132,7.941,8.034,6900000.0
2005-11-21 20:30:00,8.021,8.172,7.961,8.033,3100000.0
2005-11-21 20:45:00,8.099,8.12,7.99,8.062,1050000.0
2005-11-21 21:00:00,8.063,8.137,7.976,8.039,1050000.0
2005-11-21 21:15:00,8.084,8.116,7.943,8.091,900000.0
2005-11-21 21:30:00,8.098,8.104,8.014,8.054,400000.0
2005-11-21 21:45:00,8.095,8.095,7.993,8.029,400000.0
2005-11-21 22:00:00,8.094,8.106,8.01,8.055,400000.0
2005-11-21 22:15:00,8.091,8.118,7.987,8.016,950000.0
2005-11-21 22:30:00,8.059,8.143,8.012,8.064,1700000.0
2005-11-21 22:45:00,8.107,8.119,7.979,8.07,1000000.0
2005-11-21 23:00:00,8.032,8.131,8.006,8.045,850000.0
2005-11-21 23:15:00,8.095,8.164,8.009,8.107,1700000.0
2005-11-21 23:30:00,8.107,8.122,8.006,8.111,1400000.0
2005-11-21 23:45:00,8.103,8.103,8.101,8.101,100000.0
2005-11-22 00:00:00,8.13,8.21,8.009,8.014,4100000.0
2005-11-22 00:15:00,8.062,8.152,8.021,8.05,2000000.0
2005-11-22 00:30:00,8.058,8.174,7.994,8.081,4550000.0
2005-11-22 00:45:00,8.061,8.153,8.011,8.109,2150000.0
2005-11-22 01:00:00,8.11,8.174,7.997,8.05,2650000.0
2005-11-22 01:15:00,8.044,8.192,7.98,8.017,2850000.0
2005-11-22 01:30:00,8.015,8.173,8.008,8.067,2600000.0
2005-11-22 01:45:00,8.117,8.155,7.992,8.134,2550000.0
2005-11-22 02:00:00,8.045,8.166,7.982,8.115,3050000.0
2005-11-22 02:15:00,8.124,8.182,8.004,8.106,2150000.0
2005-11-22 02:30:00,8.07,8.219,8.024,8.079,4000000.0
2005-11-22 02:45:00,8.152,8.198,7.994,8.127,3450000.0
2005-11-22 03:00:00,8.075,8.22,8.034,8.133,4800000.0
2005-11-22 03:15:00,8.144,8.215,8.019,8.192,6600000.0
2005-11-22 03:30:00,8.153,8.236,8.014,8.193,6250000.0
2005-11-22 03:45:00,8.125,8.214,8.041,8.178,5600000.0
2005-11-22 04:00:00,8.164,8.219,8.031,8.166,2650000.0
2005-11-22 04:15:00,8.171,8.208,8.031,8.085,2650000.0
2005-11-22 04:30:00,8.135,8.187,8.03,8.144,2100000.0
2005-11-22 04:45:00,8.145,8.188,8.045,8.122,1200000.0
2005-11-22 05:00:00,8.139,8.205,8.06,8.187,1100000.0
2005-11-22 05:15:00,8.071,8.168,8.018,8.085,1600000.0
2005-11-22 05:30:00,8.146,8.242,8.011,8.18,4400000.0
2005-11-22 05:45:00,8.115,8.254,8.061,8.128,4250000.0
2005-11-22 06:00:00,8.118,8.219,8.026,8.078,3800000.0
2005-11-22 06:15:00,8.098,8.189,8.024,8.107,2900000.0
2005-11-22 06:30:00,8.11,8.219,8.019,8.085,2650000.0
2005-11-22 06:45:00,8.13,8.188,8.042,8.13,3450000.0
2005-11-22 07:00:00,8.129,8.188,8.039,8.125,2450000.0
2005-11-22 07:15:00,8.056,8.175,8.013,8.137,3200000.0
2005-11-22 07:30:00,8.059,8.173,8.0,8.085,4650000.0
2005-11-22 07:45:00,8.038,8.207,8.008,8.171,5700000.0
2005-11-22 08:00:00,8.088,8.225,8.024,8.133,6700000.0
2005-11-22 08:15:00,8.033,8.191,8.016,8.157,5950000.0
2005-11-22 08:30:00,8.142,8.197,8.036,8.144,3300000.0
2005-11-22 08:45:00,8.149,8.197,8.01,8.158,2400000.0
2005-11-22 09:00:00,8.02,8.195,8.02,8.165,2350000.0
2005-11-22 09:15:00,8.093,8.22,8.028,8.162,1650000.0
2005-11-22 09:30:00,8.047,8.225,8.016,8.085,2950000.0
2005-11-22 09:45:00,8.114,8.229,8.02,8.114,3150000.0
2005-11-22 10:00:00,8.113,8.191,8.009,8.045,3400000.0
2005-11-22 10:15:00,8.029,8.185,8.016,8.135,2850000.0
2005-11-22 10:30:00,8.099,8.237,8.024,8.182,5450000.0
2005-11-22 10:45:00,8.141,8.213,7.991,8.054,6500000.0
2005-11-22 11:00:00,8.109,8.223,8.038,8.189,4800000.0
2005-11-22 11:15:00,8.084,8.225,8.076,8.169,1650000.0
2005-11-22 11:30:00,8.2,8.227,8.049,8.181,4050000.0
2005-11-22 11:45:00,8.08,8.234,8.033,8.11,3550000.0
2005-11-22 12:00:00,8.147,8.201,8.047,8.086,4400000.0
2005-11-22 12:15:00,8.12,8.264,8.026,8.105,4700000.0
2005-11-22 12:30:00,8.11,8.243,8.049,8.167,4250000.0
2005-11-22 12:45:00,8.079,8.216,8.012,8.136,4150000.0
2005-11-22 13:00:00,8.027,8.209,8.005,8.132,4350000.0
2005-11-22 13:15:00,8.143,8.196,8.007,8.119,2100000.0
2005-11-22 13:30:00,8.101,8.201,8.044,8.093,4050000.0
2005-11-22 13:45:00,8.04,8.174,8.004,8.103,3950000.0
2005-11-22 14:00:00,8.133,8.219,8.05,8.097,4350000.0
2005-11-22 14:15:00,8.061,8.208,8.014,8.128,3700000.0
2005-11-22 14:30:00,8.095,8.22,7.983,8.162,5900000.0
2005-11-22 14:45:00,8.143,8.217,8.031,8.174,4850000.0
2005-11-22 15:00:00,8.063,8.224,8.026,8.052,3600000.0
2005-11-22 15:15:00,8.118,8.196,8.006,8.125,5300000.0
2005-11-22 15:30:00,8.116,8.181,7.98,8.128,6450000.0
2005-11-22 15:45:00,8.13,8.188,7.99,8.064,6650000.0
2005-11-22 16:00:00,8.102,8.136,7.964,8.046,7050000.0
2005-11-22 16:15:00,8.145,8.161,7.978,8.083,6350000.0
2005-11-22 16:30:00,8.0,8.169,7.95,8.025,6400000.0
2005-11-22 16:45:00,8.032,8.174,7.98,8.046,6200000.0
2005-11-22 17:00:00,8.129,8.212,7.982,8.136,5450000.0
2005-11-22 17:15:00,8.051,8.194,8.018,8.176,5450000.0
2005-11-22 17:30:00,8.045,8.219,7.984,8.108,6800000.0
2005-11-22 17:45:00,8.047,8.158,7.968,8.092,5800000.0
2005-11-22 18:00:00,7.982,8.147,7.958,8.098,6150000.0
2005-11-22 18:15:00,8.002,8.119,7.953,8.095,6050000.0
2005-11-22 18:30:00,8.061,8.126,7.917,8.036,6200000.0
2005-11-22 18:45:00,7.993,8.14,7.944,8.086,5500000.0
2005-11-22 19:00:00,8.058,8.201,7.964,8.093,8350000.0
2005-11-22 19:15:00,7.992,8.182,7.969,8.103,7500000.0
2005-11-22 19:30:00,8.125,8.159,7.968,8.065,5050000.0
2005-11-22 19:45:00,8.15,8.234,7.978,8.071,5900000.0
2005-11-22 20:00:00,8.154,8.251,8.017,8.168,6450000.0
2005-11-22 20:15:00,8.131,8.199,8.001,8.077,7350000.0
2005-11-22 20:30:00,8.095,8.161,7.997,8.018,6250000.0
2005-11-22 20:45:00,8.064,8.167,7.983,8.091,6050000.0
2005-11-22 21:00:00,8.161,8.212,8.008,8.072,6350000.0
2005-11-22 21:15:00,8.083,8.205,7.978,8.108,8250000.0
2005-11-22 21:30:00,8.108,8.192,7.966,8.014,7050000.0
2005-11-22 21:45:00,8.069,8.177,7.982,8.076,6250000.0
2005-11-22 22:00:00,8.125,8.182,8.024,8.138,4300000.0
2005-11-22 22:15:00,8.059,8.185,8.044,8.119,4500000.0
2005-11-22 22:30:00,8.128,8.193,7.965,8.14,4650000.0
2005-11-22 22:45:00,8.065,8.188,8.03,8.069,5100000.0
2005-11-22 23:00:00,8.136,8.184,8.036,8.131,1700000.0
2005-11-22 23:15:00,8.154,8.154,8.07,8.103,200000.0
2005-11-22 23:30:00,8.184,8.184,8.03,8.099,1400000.0
2005-11-22 23:45:00,8.134,8.195,8.041,8.142,850000.0
2005-11-23 00:00:00,8.099,8.172,8.034,8.043,1300000.0
2005-11-23 00:15:00,8.134,8.186,8.051,8.096,850000.0
2005-11-23 00:30:00,8.077,8.172,8.028,8.095,1550000.0
2005-11-23 00:45:00,8.099,8.179,8.024,8.111,1350000.0
2005-11-23 01:00:00,8.135,8.151,8.013,8.121,1450000.0
2005-11-23 01:15:00,8.165,8.166,8.006,8.046,2750000.0
2005-11-23 01:30:00,8.064,8.15,7.971,8.137,4900000.0
2005-11-23 01:45:00,8.106,8.165,7.999,8.016,2750000.0
2005-11-23 02:00:00,8.09,8.138,7.977,8.07,5300000.0
2005-11-23 02:15:00,8.004,8.147,7.986,8.072,2750000.0
2005-11-23 02:30:00,8.015,8.103,7.929,8.036,1200000.0
2005-11-23 02:45:00,8.039,8.129,7.995,8.06,1350000.0
2005-11-23 03:00:00,8.111,8.163,7.969,8.026,3800000.0
2005-11-23 03:15:00,8.077,8.179,7.992,8.106,5900000.0
2005-11-23 03:30:00,8.118,8.166,7.973,8.071,3600000.0
2005-11-23 03:45:00,8.107,8.167,8.005,8.118,2800000.0
2005-11-23 04:00:00,8.111,8.111,7.995,8.055,1100000.0
2005-11-23 04:15:00,8.034,8.169,8.012,8.1,1650000.0
2005-11-23 04:30:00,8.061,8.166,7.98,8.073,2250000.0
2005-11-23 04:45:00,8.102,8.14,7.979,7.979,5350000.0
2005-11-23 05:00:00,8.046,8.141,7.97,8.126,3300000.0
2005-11-23 05:15:00,7.995,8.16,7.983,8.136,2700000.0
2005-11-23 05:30:00,8.096,8.16,7.986,8.097,2550000.0
2005-11-23 05:45:00,8.118,8.159,7.979,8.113,3000000.0
2005-11-23 06:00:00,8.081,8.134,7.977,8.025,1300000.0
2005-11-23 06:15:00,8.095,8.148,8.007,8.054,1500000.0
2005-11-23 06:30:00,8.033,8.143,7.986,8.109,2000000.0
2005-11-23 06:45:00,8.028,8.139,7.96,8.116,2000000.0
2005-11-23 07:00:00,8.098,8.156,7.997,8.063,1450000.0
2005-11-23 07:15:00,8.052,8.173,7.968,7.968,6050000.0
2005-11-23 07:30:00,8.08,8.137,7.998,8.04,1200000.0
2005-11-23 07:45:00,8.036,8.165,7.976,8.035,1700000.0
2005-11-23 08:00:00,8.103,8.142,7.979,8.105,2450000.0
2005-11-23 08:15:00,8.01,8.165,7.991,8.118,3200000.0
2005-11-23 08:30:00,8.065,8.135,7.978,8.082,2900000.0
2005-11-23 08:45:00,8.086,8.161,7.943,8.057,2750000.0
2005-11-23 09:00:00,7.99,8.139,7.956,8.041,2150000.0
2005-11-23 09:15:00,8.053,8.145,7.981,8.085,3800000.0
2005-11-23 09:30:00,8.023,8.144,7.936,8.075,2750000.0
2005-11-23 09:45:00,8.085,8.151,7.943,8.026,4600000.0
2005-11-23 10:00:00,8.073,8.134,7.901,8.068,6450000.0
2005-11-23 10:15:00,8.086,8.121,7.895,8.054,6400000.0
2005-11-23 10:30:00,7.921,8.097,7.858,8.024,7250000.0
2005-11-23 10:45:00,8.018,8.081,7.888,7.89,7450000.0
2005-11-23 11:00:00,7.965,8.087,7.883,8.013,6200000.0
2005-11-23 11:15:00,7.921,8.091,7.896,7.945,6400000.0
2005-11-23 11:30:00,8.018,8.054,7.888,8.02,4950000.0
2005-11-23 11:45:00,7.926,8.051,7.873,7.978,3550000.0
2005-11-23 12:00:00,8.005,8.086,7.907,7.99,2950000.0
2005-11-23 12:15:00,7.97,8.067,7.896,8.017,4000000.0
2005-11-23 12:30:00,8.014,8.105,7.919,7.928,3650000.0
2005-11-23 12:45:00,7.975,8.113,7.917,7.962,4850000.0
2005-11-23 13:00:00,7.943,8.092,7.884,8.024,4800000.0
2005-11-23 13:15:00,8.01,8.079,7.873,8.009,4700000.0
2005-11-23 13:30:00,7.899,8.064,7.888,8.047,3050000.0
2005-11-23 13:45:00,7.938,8.07,7.881,7.944,4500000.0
2005-11-23 14:00:00,7.997,8.087,7.886,7.976,4450000.0
2005-11-23 14:15:00,7.921,8.093,7.917,8.017,3850000.0
2005-11-23 14:30:00,7.985,8.073,7.887,8.018,5800000.0
2005-11-23 14:45:00,8.025,8.07,7.903,8.049,5300000.0
2005-11-23 15:00:00,7.928,8.077,7.927,7.994,3950000.0
2005-11-23 15:15:00,7.927,8.132,7.927,7.945,4350000.0
2005-11-23 15:30:00,8.062,8.115,7.949,8.079,6550000.0
2005-11-23 15:45:00,8.092,8.096,7.901,7.975,6200000.0
2005-11-23 16:00:00,8.039,8.12,7.937,7.996,6350000.0
2005-11-23 16:15:00,8.064,8.082,7.917,8.031,6250000.0
2005-11-23 16:30:00,7.954,8.145,7.9,7.9,6300000.0
2005-11-23 16:45:00,7.922,8.061,7.896,7.965,6050000.0
2005-11-23 17:00:00,8.025,8.093,7.861,8.043,6550000.0
2005-11-23 17:15:00,7.939,8.071,7.891,8.068,5150000.0
2005-11-23 17:30:00,7.942,8.149,7.904,8.088,6750000.0
2005-11-23 17:45:00,8.022,8.13,7.935,8.094,6500000.0
2005-11-23 18:00:00,7.995,8.135,7.954,8.068,6250000.0
2005-11-23 18:15:00,8.1,8.108,7.938,8.079,4750000.0
2005-11-23 18:30:00,8.042,8.143,7.932,8.038,5450000.0
2005-11-23 18:45:00,7.995,8.111,7.949,8.055,4750000.0
2005-11-23 19:00:00,8.035,8.18,7.961,8.073,5750000.0
2005-11-23 19:15:00,8.02,8.123,7.95,8.077,5300000.0
2005-11-23 19:30:00,8.102,8.158,7.946,8.001,7450000.0
2005-11-23 19:45:00,8.024,8.177,7.952,7.952,9350000.0
2005-11-23 20:00:00,8.097,8.201,7.979,8.041,6950000.0
2005-11-23 20:15:00,8.119,8.186,7.981,8.038,7550000.0
2005-11-23 20:30:00,8.093,8.18,7.975,8.107,3150000.0
2005-11-23 20:45:00,8.083,8.09,7.984,8.012,700000.0
2005-11-23 21:00:00,8.094,8.113,8.0,8.067,700000.0
2005-11-23 21:15:00,8.067,8.116,7.958,8.05,1500000.0
2005-11-23 21:30:00,8.004,8.118,8.004,8.118,150000.0
2005-11-23 21:45:00,8.033,8.124,7.977,8.073,1100000.0
2005-11-23 22:00:00,8.077,8.077,7.966,8.023,600000.0
2005-11-23 22:15:00,8.074,8.074,7.969,8.057,350000.0
2005-11-23 22:30:00,8.066,8.076,7.966,8.025,400000.0
2005-11-23 22:45:00,8.066,8.074,7.966,8.023,400000.0
2005-11-23 23:00:00,8.061,8.063,8.061,8.063,100000.0
2005-11-23 23:15:00,8.114,8.127,7.966,8.004,1400000.0
2005-11-23 23:30:00,8.077,8.112,7.974,8.014,1300000.0
2005-11-23 23:45:00,8.066,8.066,7.955,7.994,400000.0
2005-11-24 00:00:00,8.09,8.18,7.946,8.003,600000.0
2005-11-24 00:15:00,8.029,8.072,7.932,8.031,700000.0
2005-11-24 00:30:00,8.058,8.058,7.974,8.005,200000.0
2005-11-24 00:45:00,8.046,8.083,7.945,8.031,1000000.0
2005-11-24 01:00:00,8.036,8.036,7.936,7.974,200000.0
2005-11-24 01:15:00,8.043,8.043,7.932,7.973,400000.0
2005-11-24 01:30:00,8.047,8.047,7.963,7.995,200000.0
2005-11-24 01:45:00,8.055,8.058,7.944,8.005,600000.0
2005-11-24 02:00:00,7.977,8.102,7.963,8.003,300000.0
2005-11-24 02:15:00,8.0,8.15,7.974,8.103,2000000.0
2005-11-24 02:30:00,8.073,8.125,7.973,8.042,1950000.0
2005-11-24 02:45:00,8.104,8.135,7.958,8.024,2150000.0
2005-11-24 03:00:00,8.148,8.165,7.971,8.128,3900000.0
2005-11-24 03:15:00,8.115,8.177,7.968,7.99,3850000.0
2005-11-24 03:30:00,8.097,8.145,7.962,8.092,5450000.0
2005-11-24 03:45:00,8.132,8.132,7.989,8.108,450000.0
2005-11-24 04:00:00,8.096,8.141,7.993,8.045,1250000.0
2005-11-24 04:15:00,8.085,8.125,7.97,8.114,1150000.0
2005-11-24 04:30:00,8.092,8.167,7.995,8.045,1600000.0
2005-11-24 04:45:00,8.105,8.145,7.986,8.094,1550000.0
2005-11-24 05:00:00,8.093,8.093,8.01,8.043,200000.0
2005-11-24 05:15:00,8.107,8.13,7.941,8.034,1850000.0
2005-11-24 05:30:00,8.099,8.133,7.976,8.101,1000000.0
2005-11-24 05:45:00,8.009,8.144,7.995,8.034,3400000.0
2005-11-24 06:00:00,8.118,8.155,7.996,8.054,2550000.0
2005-11-24 06:15:00,8.031,8.134,7.995,8.013,3400000.0
2005-11-24 06:30:00,8.084,8.143,7.969,8.053,2400000.0
2005-11-24 06:45:00,8.147,8.195,7.982,8.049,3350000.0
2005-11-24 07:00:00,8.093,8.134,8.012,8.077,1400000.0
2005-11-24 07:15:00,8.044,8.131,8.01,8.129,1250000.0
2005-11-24 07:30:00,8.066,8.116,7.999,8.107,500000.0
2005-11-24 07:45:00,8.102,8.145,7.951,8.145,2350000.0
2005-11-24 08:00:00,8.062,8.205,8.007,8.046,5100000.0
2005-11-24 08:15:00,8.085,8.219,8.01,8.127,4500000.0
2005-11-24 08:30:00,8.069,8.189,8.025,8.137,3750000.0
2005-11-24 08:45:00,8.176,8.19,7.988,8.118,4100000.0
2005-11-24 09:00:00,8.113,8.192,8.0,8.159,5000000.0
2005-11-24 09:15:00,8.078,8.19,8.027,8.141,2300000.0
2005-11-24 09:30:00,8.124,8.232,8.006,8.06,3900000.0
2005-11-24 09:45:00,8.03,8.156,7.981,8.147,4400000.0
2005-11-24 10:00:00,8.099,8.175,7.971,8.147,2000000.0
2005-11-24 10:15:00,8.146,8.174,7.997,8.048,3200000.0
2005-11-24 10:30:00,8.047,8.163,7.988,8.117,4750000.0
2005-11-24 10:45:00,8.106,8.162,7.968,8.013,2400000.0
2005-11-24 11:00:00,8.033,8.15,7.995,8.142,1150000.0
2005-11-24 11:15:00,8.034,8.178,7.958,8.06,2700000.0
2005-11-24 11:30:00,8.093,8.14,7.979,8.008,1750000.0
2005-11-24 11:45:00,8.069,8.147,7.945,8.046,4500000.0
2005-11-24 12:00:00,8.089,8.148,7.944,8.037,3250000.0
2005-11-24 12:15:00,8.052,8.163,7.982,8.133,1850000.0
2005-11-24 12:30:00,8.004,8.162,7.977,8.001,2350000.0
2005-11-24 12:45:00,8.051,8.14,7.996,8.026,850000.0
2005-11-24 13:00:00,8.008,8.202,7.966,8.089,2350000.0
2005-11-24 13:15:00,8.03,8.139,7.984,8.106,1950000.0
2005-11-24 13:30:00,8.063,8.143,7.993,8.1,1400000.0
2005-11-24 13:45:00,8.047,8.158,7.986,8.038,1750000.0
2005-11-24 14:00:00,8.085,8.191,8.004,8.081,2550000.0
2005-11-24 14:15:00,8.06,8.17,8.023,8.14,850000.0
2005-11-24 14:30:00,8.026,8.191,8.004,8.145,1850000.0
2005-11-24 14:45:00,8.105,8.182,8.006,8.17,1450000.0
2005-11-24 15:00:00,8.063,8.204,8.011,8.031,2950000.0
2005-11-24 15:15:00,8.013,8.178,8.009,8.131,5000000.0
2005-11-24 15:30:00,8.14,8.182,8.007,8.027,2850000.0
2005-11-24 15:45:00,8.073,8.232,7.995,8.063,3850000.0
2005-11-24 16:00:00,8.097,8.167,7.966,8.089,2900000.0
2005-11-24 16:15:00,8.086,8.16,7.997,8.024,2350000.0
2005-11-24 16:30:00,8.041,8.166,8.009,8.009,1250000.0
2005-11-24 16:45:00,8.129,8.168,8.0,8.07,1800000.0
2005-11-24 17:00:00,8.144,8.162,7.974,8.038,3400000.0
2005-11-24 17:15:00,8.011,8.189,8.011,8.174,1950000.0
2005-11-24 17:30:00,8.045,8.182,8.005,8.101,2200000.0
2005-11-24 17:45:00,8.062,8.165,7.991,8.048,2650000.0
2005-11-24 18:00:00,8.158,8.178,8.028,8.083,1100000.0
2005-11-24 18:15:00,8.079,8.152,8.068,8.152,350000.0
2005-11-24 18:30:00,8.114,8.165,7.992,8.062,950000.0
2005-11-24 18:45:00,8.1,8.132,8.061,8.114,450000.0
2005-11-24 19:00:00,8.083,8.178,8.022,8.056,950000.0
2005-11-24 19:15:00,8.094,8.094,7.994,8.033,200000.0
2005-11-24 19:30:00,8.105,8.105,8.005,8.044,400000.0
2005-11-24 19:45:00,8.008,8.186,8.008,8.056,500000.0
2005-11-24 20:00:00,8.055,8.139,8.01,8.065,700000.0
2005-11-24 20:15:00,8.106,8.106,8.006,8.045,200000.0
2005-11-24 20:30:00,8.113,8.129,8.004,8.064,1050000.0
2005-11-24 20:45:00,8.098,8.137,8.005,8.045,600000.0
2005-11-24 21:00:00,8.096,8.106,7.995,8.034,600000.0
2005-11-24 21:15:00,8.08,8.141,7.964,8.065,750000.0
2005-11-24 21:30:00,8.096,8.104,7.995,8.104,350000.0
2005-11-24 21:45:00,8.114,8.114,8.005,8.044,400000.0
2005-11-24 22:00:00,8.096,8.096,7.995,8.034,200000.0
2005-11-24 22:30:00,8.076,8.113,8.076,8.096,150000.0
2005-11-24 23:00:00,8.095,8.153,7.995,8.113,700000.0
2005-11-24 23:15:00,8.104,8.104,8.004,8.093,300000.0
2005-11-24 23:30:00,8.106,8.106,8.005,8.045,200000.0
2005-11-24 23:45:00,8.094,8.094,7.995,8.033,200000.0
2005-11-25 00:00:00,8.15,8.22,8.005,8.044,1150000.0
2005-11-25 00:15:00,8.091,8.168,8.016,8.055,750000.0
2005-11-25 00:30:00,8.103,8.119,8.003,8.029,400000.0
2005-11-25 00:45:00,8.123,8.123,8.04,8.073,200000.0
2005-11-25 01:00:00,8.117,8.117,8.016,8.055,200000.0
2005-11-25 01:30:00,8.071,8.124,8.023,8.074,550000.0
2005-11-25 01:45:00,8.113,8.128,8.013,8.075,400000.0
2005-11-25 02:00:00,8.116,8.116,8.016,8.055,200000.0
2005-11-25 02:30:00,8.075,8.185,8.015,8.059,1200000.0
2005-11-25 03:00:00,8.152,8.157,8.017,8.115,3000000.0
2005-11-25 03:15:00,8.146,8.168,7.979,8.111,2550000.0
2005-11-25 03:30:00,8.135,8.154,7.995,8.065,4150000.0
2005-11-25 03:45:00,8.048,8.071,8.013,8.013,150000.0
2005-11-25 04:00:00,8.125,8.127,8.027,8.075,500000.0
2005-11-25 04:15:00,8.115,8.115,8.003,8.043,400000.0
2005-11-25 04:30:00,8.116,8.143,8.026,8.06,850000.0
2005-11-25 04:45:00,8.106,8.13,8.045,8.101,700000.0
2005-11-25 05:00:00,8.062,8.138,8.019,8.057,500000.0
2005-11-25 05:15:00,8.115,8.158,8.013,8.152,900000.0
2005-11-25 05:30:00,8.093,8.13,7.994,8.039,1200000.0
2005-11-25 05:45:00,8.125,8.164,8.009,8.108,2750000.0
2005-11-25 06:00:00,8.055,8.184,7.997,8.131,5000000.0
2005-11-25 06:15:00,8.029,8.208,8.015,8.102,4550000.0
2005-11-25 06:30:00,8.121,8.173,8.024,8.165,3200000.0
2005-11-25 06:45:00,8.168,8.173,8.045,8.07,1400000.0
2005-11-25 07:00:00,8.091,8.178,8.015,8.078,1900000.0
2005-11-25 07:15:00,8.137,8.168,8.05,8.078,850000.0
2005-11-25 07:30:00,8.1,8.182,8.018,8.148,3400000.0
2005-11-25 07:45:00,8.069,8.164,8.02,8.085,3150000.0
2005-11-25 08:00:00,8.068,8.194,8.018,8.083,1700000.0
2005-11-25 08:15:00,8.058,8.22,8.041,8.179,5100000.0
2005-11-25 08:30:00,8.162,8.204,8.028,8.147,3750000.0
2005-11-25 08:45:00,8.18,8.188,8.014,8.118,1800000.0
2005-11-25 09:00:00,8.124,8.247,8.026,8.095,3100000.0
2005-11-25 09:15:00,8.175,8.184,8.043,8.143,1800000.0
2005-11-25 09:30:00,8.148,8.188,8.001,8.16,2550000.0
2005-11-25 09:45:00,8.097,8.198,8.023,8.173,3150000.0
2005-11-25 10:00:00,8.164,8.164,8.006,8.051,950000.0
2005-11-25 10:15:00,8.108,8.214,8.031,8.052,3250000.0
2005-11-25 10:30:00,8.107,8.247,8.027,8.036,3950000.0
2005-11-25 10:45:00,8.155,8.268,8.016,8.137,5050000.0
2005-11-25 11:00:00,8.167,8.233,8.022,8.128,1700000.0
2005-11-25 11:15:00,8.111,8.248,8.034,8.069,2500000.0
2005-11-25 11:30:00,8.144,8.174,7.998,8.119,3400000.0
2005-11-25 11:45:00,8.036,8.194,7.992,8.096,4300000.0
2005-11-25 12:00:00,8.136,8.244,8.041,8.095,2850000.0
2005-11-25 12:15:00,8.089,8.199,8.026,8.057,1700000.0
2005-11-25 12:30:00,8.055,8.209,8.015,8.069,3150000.0
2005-11-25 12:45:00,8.059,8.203,8.019,8.161,4000000.0
2005-11-25 13:00:00,8.185,8.233,8.037,8.107,3250000.0
2005-11-25 13:15:00,8.13,8.216,8.047,8.166,2300000.0
2005-11-25 13:30:00,8.199,8.201,8.069,8.173,950000.0
2005-11-25 13:45:00,8.125,8.206,8.084,8.174,850000.0
2005-11-25 14:00:00,8.152,8.233,8.065,8.176,1900000.0
2005-11-25 14:15:00,8.171,8.221,8.08,8.143,2050000.0
2005-11-25 14:30:00,8.168,8.224,8.056,8.173,1650000.0
2005-11-25 14:45:00,8.166,8.22,8.049,8.149,3200000.0
2005-11-25 15:00:00,8.072,8.214,8.047,8.175,2250000.0
2005-11-25 15:15:00,8.07,8.215,8.067,8.149,2700000.0
2005-11-25 15:30:00,8.107,8.219,8.038,8.116,1300000.0
2005-11-25 15:45:00,8.151,8.196,8.054,8.121,1700000.0
2005-11-25 16:00:00,8.081,8.233,8.051,8.149,4400000.0
2005-11-25 16:15:00,8.228,8.264,8.036,8.165,5300000.0
2005-11-25 16:30:00,8.174,8.263,8.029,8.18,4200000.0
2005-11-25 16:45:00,8.098,8.245,8.086,8.1,2250000.0
2005-11-25 17:00:00,8.115,8.207,8.035,8.18,1950000.0
2005-11-25 17:15:00,8.149,8.213,8.062,8.168,1500000.0
2005-11-25 17:30:00,8.172,8.235,8.053,8.128,1100000.0
2005-11-25 17:45:00,8.168,8.251,8.085,8.085,350000.0
2005-11-25 18:00:00,8.182,8.189,8.02,8.125,1150000.0
2005-11-25 18:15:00,8.167,8.236,8.066,8.081,700000.0
2005-11-25 18:30:00,8.117,8.225,8.044,8.18,1750000.0
2005-11-25 18:45:00,8.196,8.196,8.058,8.161,450000.0
2005-11-25 19:00:00,8.153,8.189,8.047,8.168,800000.0
2005-11-25 19:15:00,8.183,8.19,8.055,8.093,550000.0
2005-11-25 19:30:00,8.121,8.169,8.053,8.115,750000.0
2005-11-25 19:45:00,8.153,8.164,8.054,8.114,400000.0
2005-11-25 20:15:00,8.157,8.157,8.056,8.095,200000.0
2005-11-25 20:30:00,8.166,8.166,8.081,8.115,200000.0
2005-11-25 20:45:00,8.178,8.178,8.093,8.125,200000.0
2005-11-25 21:00:00,8.165,8.165,8.066,8.104,200000.0
2005-11-25 21:15:00,8.175,8.213,8.051,8.082,1050000.0
2005-11-25 21:45:00,8.177,8.177,8.065,8.103,400000.0
2005-11-25 22:15:00,8.1,8.173,8.08,8.113,450000.0
2005-11-25 22:30:00,8.088,8.199,8.083,8.125,650000.0
2005-11-25 22:45:00,8.169,8.169,8.065,8.141,450000.0
2005-11-25 23:15:00,8.204,8.204,8.122,8.163,400000.0
2005-11-25 23:30:00,8.177,8.177,8.066,8.105,400000.0
2005-11-25 23:45:00,8.144,8.167,8.055,8.105,950000.0
2005-11-28 00:00:00,8.134,8.206,8.065,8.103,500000.0
2005-11-28 00:15:00,8.153,8.153,8.055,8.093,200000.0
2005-11-28 00:45:00,8.164,8.164,8.053,8.093,400000.0
2005-11-28 01:00:00,8.164,8.175,8.08,8.119,400000.0
2005-11-28 01:15:00,8.165,8.165,8.065,8.104,200000.0
2005-11-28 01:30:00,8.181,8.181,8.036,8.045,1100000.0
2005-11-28 01:45:00,8.143,8.143,8.06,8.093,200000.0
2005-11-28 02:00:00,8.158,8.168,8.052,8.093,750000.0
2005-11-28 02:15:00,8.069,8.225,8.022,8.151,2350000.0
2005-11-28 02:30:00,8.089,8.217,8.065,8.184,2050000.0
2005-11-28 02:45:00,8.073,8.229,7.996,8.194,2500000.0
2005-11-28 03:00:00,8.103,8.261,8.103,8.146,5100000.0
2005-11-28 03:15:00,8.186,8.264,8.098,8.161,3500000.0
2005-11-28 03:30:00,8.191,8.294,8.08,8.228,4850000.0
2005-11-28 03:45:00,8.191,8.265,8.101,8.207,3150000.0
2005-11-28 04:00:00,8.246,8.26,8.062,8.094,4800000.0
2005-11-28 04:15:00,8.178,8.252,8.031,8.135,5350000.0
2005-11-28 04:30:00,8.113,8.242,8.022,8.184,6200000.0
2005-11-28 04:45:00,8.155,8.259,7.975,8.2,5850000.0
2005-11-28 05:00:00,8.231,8.285,8.114,8.167,3200000.0
2005-11-28 05:15:00,8.153,8.261,8.097,8.212,2900000.0
2005-11-28 05:30:00,8.213,8.29,8.118,8.26,1050000.0
2005-11-28 05:45:00,8.203,8.284,8.116,8.173,2050000.0
2005-11-28 06:00:00,8.198,8.265,8.091,8.185,1950000.0
2005-11-28 06:15:00,8.169,8.249,8.126,8.17,1650000.0
2005-11-28 06:30:00,8.154,8.264,8.144,8.209,750000.0
2005-11-28 06:45:00,8.261,8.295,8.104,8.236,3950000.0
2005-11-28 07:00:00,8.189,8.314,8.105,8.105,3750000.0
2005-11-28 07:15:00,8.233,8.28,8.09,8.217,4550000.0
2005-11-28 07:30:00,8.245,8.307,8.088,8.138,2800000.0
2005-11-28 07:45:00,8.208,8.255,8.081,8.118,2500000.0
2005-11-28 08:00:00,8.15,8.278,8.074,8.203,4550000.0
2005-11-28 08:15:00,8.137,8.262,8.1,8.212,3900000.0
2005-11-28 08:30:00,8.22,8.262,8.082,8.114,2100000.0
2005-11-28 08:45:00,8.249,8.296,8.069,8.191,4750000.0
2005-11-28 09:00:00,8.178,8.283,8.056,8.163,4950000.0
2005-11-28 09:15:00,8.15,8.28,8.078,8.152,5300000.0
2005-11-28 09:30:00,8.144,8.275,8.098,8.181,5050000.0
2005-11-28 09:45:00,8.18,8.255,8.058,8.222,5300000.0
2005-11-28 10:00:00,8.179,8.271,8.042,8.211,4300000.0
2005-11-28 10:15:00,8.228,8.276,8.063,8.178,7100000.0
2005-11-28 10:30:00,8.133,8.253,8.03,8.211,7650000.0
2005-11-28 10:45:00,8.194,8.245,8.059,8.059,5300000.0
2005-11-28 11:00:00,8.068,8.294,8.064,8.263,5800000.0
2005-11-28 11:15:00,8.149,8.306,8.101,8.185,4900000.0
2005-11-28 11:30:00,8.226,8.283,8.084,8.197,4000000.0
2005-11-28 11:45:00,8.131,8.3,8.108,8.205,5400000.0
2005-11-28 12:00:00,8.23,8.287,8.077,8.14,4650000.0
2005-11-28 12:15:00,8.19,8.324,8.113,8.164,4050000.0
2005-11-28 12:30:00,8.177,8.312,8.122,8.146,4850000.0
2005-11-28 12:45:00,8.183,8.301,8.09,8.234,6300000.0
2005-11-28 13:00:00,8.249,8.302,8.086,8.243,4000000.0
2005-11-28 13:15:00,8.24,8.279,8.103,8.221,3750000.0
2005-11-28 13:30:00,8.249,8.271,8.072,8.166,3800000.0
2005-11-28 13:45:00,8.151,8.308,8.109,8.275,5550000.0
2005-11-28 14:00:00,8.222,8.281,8.127,8.262,3950000.0
2005-11-28 14:15:00,8.1,8.288,8.087,8.232,3750000.0
2005-11-28 14:30:00,8.208,8.268,8.058,8.236,4000000.0
2005-11-28 14:45:00,8.225,8.294,8.09,8.227,5450000.0
2005-11-28 15:00:00,8.079,8.277,8.079,8.229,4600000.0
2005-11-28 15:15:00,8.187,8.252,8.075,8.172,4300000.0
2005-11-28 15:30:00,8.15,8.242,8.024,8.175,6500000.0
2005-11-28 15:45:00,8.187,8.217,8.054,8.111,6650000.0
2005-11-28 16:00:00,8.16,8.249,8.042,8.133,6750000.0
2005-11-28 16:15:00,8.178,8.229,8.032,8.09,6850000.0
2005-11-28 16:30:00,8.08,8.246,8.038,8.066,6500000.0
2005-11-28 16:45:00,8.047,8.234,8.042,8.113,6600000.0
2005-11-28 17:00:00,8.207,8.253,8.035,8.158,6350000.0
2005-11-28 17:15:00,8.079,8.22,8.05,8.189,5700000.0
2005-11-28 17:30:00,8.074,8.224,8.032,8.145,6950000.0
2005-11-28 17:45:00,8.101,8.227,8.037,8.191,6350000.0
2005-11-28 18:00:00,8.085,8.258,8.04,8.213,6450000.0
2005-11-28 18:15:00,8.223,8.277,8.073,8.233,5950000.0
2005-11-28 18:30:00,8.206,8.298,8.093,8.16,6900000.0
2005-11-28 18:45:00,8.138,8.284,8.092,8.213,6550000.0
2005-11-28 19:00:00,8.195,8.317,8.119,8.29,5950000.0
2005-11-28 19:15:00,8.237,8.344,8.153,8.216,6000000.0
2005-11-28 19:30:00,8.297,8.31,8.126,8.153,6700000.0
2005-11-28 19:45:00,8.178,8.359,8.119,8.271,6550000.0
2005-11-28 20:00:00,8.295,8.353,8.154,8.283,6700000.0
2005-11-28 20:15:00,8.3,8.362,8.188,8.26,5100000.0
2005-11-28 20:30:00,8.307,8.364,8.176,8.301,2850000.0
2005-11-28 20:45:00,8.337,8.357,8.213,8.253,1100000.0
2005-11-28 21:00:00,8.219,8.378,8.175,8.243,3750000.0
2005-11-28 21:15:00,8.276,8.339,8.224,8.259,900000.0
2005-11-28 21:30:00,8.258,8.334,8.25,8.283,550000.0
2005-11-28 21:45:00,8.294,8.366,8.206,8.244,1400000.0
2005-11-28 22:00:00,8.261,8.333,8.241,8.329,700000.0
2005-11-28 22:15:00,8.319,8.335,8.212,8.259,1150000.0
2005-11-28 22:30:00,8.265,8.375,8.225,8.317,650000.0
2005-11-28 22:45:00,8.324,8.324,8.225,8.306,550000.0
2005-11-28 23:00:00,8.345,8.366,8.191,8.285,850000.0
2005-11-28 23:15:00,8.325,8.362,8.215,8.318,1250000.0
2005-11-28 23:30:00,8.316,8.325,8.181,8.273,1100000.0
2005-11-28 23:45:00,8.348,8.348,8.207,8.303,950000.0
2005-11-29 00:00:00,8.275,8.363,8.226,8.261,1800000.0
2005-11-29 00:15:00,8.23,8.397,8.206,8.301,1150000.0
2005-11-29 00:30:00,8.243,8.355,8.193,8.233,1500000.0
2005-11-29 00:45:00,8.304,8.359,8.211,8.356,1100000.0
2005-11-29 01:00:00,8.333,8.333,8.213,8.252,1050000.0
2005-11-29 01:15:00,8.305,8.342,8.19,8.342,950000.0
2005-11-29 01:30:00,8.247,8.368,8.189,8.234,1900000.0
2005-11-29 01:45:00,8.297,8.339,8.184,8.184,1950000.0
2005-11-29 02:00:00,8.189,8.346,8.17,8.28,2250000.0
2005-11-29 02:15:00,8.223,8.347,8.144,8.234,2900000.0
2005-11-29 02:30:00,8.228,8.338,8.175,8.291,1700000.0
2005-11-29 02:45:00,8.246,8.357,8.211,8.244,1100000.0
2005-11-29 03:00:00,8.217,8.359,8.191,8.257,4600000.0
2005-11-29 03:15:00,8.311,8.404,8.175,8.289,4950000.0
2005-11-29 03:30:00,8.3,8.364,8.22,8.22,1300000.0
2005-11-29 03:45:00,8.274,8.353,8.173,8.3,3900000.0
2005-11-29 04:00:00,8.23,8.33,8.182,8.312,1850000.0
2005-11-29 04:15:00,8.271,8.356,8.186,8.225,1100000.0
2005-11-29 04:30:00,8.326,8.349,8.187,8.281,3250000.0
2005-11-29 04:45:00,8.244,8.323,8.21,8.254,950000.0
2005-11-29 05:00:00,8.263,8.339,8.165,8.314,2100000.0
2005-11-29 05:15:00,8.299,8.332,8.195,8.263,1900000.0
2005-11-29 05:30:00,8.283,8.362,8.177,8.354,5450000.0
2005-11-29 05:45:00,8.269,8.363,8.202,8.288,4250000.0
2005-11-29 06:00:00,8.276,8.37,8.189,8.313,3000000.0
2005-11-29 06:15:00,8.232,8.315,8.204,8.229,1800000.0
2005-11-29 06:30:00,8.283,8.363,8.193,8.248,3100000.0
2005-11-29 06:45:00,8.339,8.339,8.224,8.265,800000.0
2005-11-29 07:00:00,8.253,8.392,8.166,8.194,4850000.0
2005-11-29 07:15:00,8.337,8.348,8.187,8.285,3300000.0
2005-11-29 07:30:00,8.291,8.345,8.177,8.309,2700000.0
2005-11-29 07:45:00,8.214,8.329,8.191,8.228,1900000.0
2005-11-29 08:00:00,8.296,8.343,8.151,8.268,4950000.0
2005-11-29 08:15:00,8.204,8.343,8.162,8.291,4200000.0
2005-11-29 08:30:00,8.322,8.326,8.174,8.29,2650000.0
2005-11-29 08:45:00,8.291,8.366,8.137,8.292,5200000.0
2005-11-29 09:00:00,8.211,8.315,8.12,8.199,4050000.0
2005-11-29 09:15:00,8.208,8.342,8.134,8.26,4750000.0
2005-11-29 09:30:00,8.201,8.326,8.124,8.271,5050000.0
2005-11-29 09:45:00,8.26,8.341,8.143,8.303,5150000.0
2005-11-29 10:00:00,8.254,8.353,8.151,8.303,5950000.0
2005-11-29 10:15:00,8.324,8.329,8.14,8.265,6250000.0
2005-11-29 10:30:00,8.229,8.313,8.105,8.271,6100000.0
2005-11-29 10:45:00,8.229,8.316,8.106,8.106,5200000.0
2005-11-29 11:00:00,8.186,8.308,8.106,8.276,5550000.0
2005-11-29 11:15:00,8.188,8.328,8.135,8.261,4350000.0
2005-11-29 11:30:00,8.276,8.296,8.122,8.23,1700000.0
2005-11-29 11:45:00,8.224,8.311,8.133,8.272,3350000.0
2005-11-29 12:00:00,8.184,8.32,8.163,8.257,3250000.0
2005-11-29 12:15:00,8.222,8.299,8.117,8.128,6000000.0
2005-11-29 12:30:00,8.244,8.302,8.113,8.171,5050000.0
2005-11-29 12:45:00,8.199,8.294,8.118,8.166,4400000.0
2005-11-29 13:00:00,8.132,8.292,8.105,8.259,4800000.0
2005-11-29 13:15:00,8.186,8.279,8.095,8.209,5850000.0
2005-11-29 13:30:00,8.262,8.287,8.107,8.195,4700000.0
2005-11-29 13:45:00,8.15,8.332,8.111,8.18,4500000.0
2005-11-29 14:00:00,8.245,8.344,8.133,8.229,4350000.0
2005-11-29 14:15:00,8.196,8.309,8.134,8.263,5300000.0
2005-11-29 14:30:00,8.226,8.347,8.093,8.293,4600000.0
2005-11-29 14:45:00,8.242,8.344,8.142,8.32,5650000.0
2005-11-29 15:00:00,8.184,8.31,8.148,8.29,3300000.0
2005-11-29 15:15:00,8.17,8.322,8.158,8.302,5050000.0
2005-11-29 15:30:00,8.272,8.333,8.129,8.258,6500000.0
2005-11-29 15:45:00,8.268,8.298,8.11,8.193,6150000.0
2005-11-29 16:00:00,8.249,8.334,8.081,8.21,6500000.0
2005-11-29 16:15:00,8.287,8.361,8.146,8.26,6900000.0
2005-11-29 16:30:00,8.198,8.343,8.154,8.158,6650000.0
2005-11-29 16:45:00,8.166,8.328,8.15,8.236,6700000.0
2005-11-29 17:00:00,8.305,8.34,8.145,8.3,6350000.0
2005-11-29 17:15:00,8.197,8.344,8.141,8.299,5950000.0
2005-11-29 17:30:00,8.276,8.375,8.16,8.294,6300000.0
2005-11-29 17:45:00,8.229,8.357,8.187,8.32,6200000.0
2005-11-29 18:00:00,8.212,8.355,8.166,8.304,6350000.0
2005-11-29 18:15:00,8.2,8.341,8.124,8.267,6400000.0
2005-11-29 18:30:00,8.241,8.33,8.106,8.173,6500000.0
2005-11-29 18:45:00,8.139,8.286,8.1,8.225,6100000.0
2005-11-29 19:00:00,8.203,8.313,8.121,8.272,7300000.0
2005-11-29 19:15:00,8.207,8.327,8.112,8.218,7950000.0
2005-11-29 19:30:00,8.304,8.364,8.173,8.207,6550000.0
2005-11-29 19:45:00,8.314,8.378,8.164,8.284,6850000.0
2005-11-29 20:00:00,8.326,8.374,8.165,8.286,6500000.0
2005-11-29 20:15:00,8.348,8.374,8.153,8.265,7950000.0
2005-11-29 20:30:00,8.14,8.301,8.14,8.219,2650000.0
2005-11-29 20:45:00,8.273,8.286,8.141,8.281,1000000.0
2005-11-29 21:00:00,8.225,8.338,8.149,8.217,4900000.0
2005-11-29 21:15:00,8.226,8.342,8.135,8.284,7150000.0
2005-11-29 21:30:00,8.193,8.341,8.158,8.286,6800000.0
2005-11-29 21:45:00,8.259,8.315,8.157,8.215,2050000.0
2005-11-29 22:00:00,8.274,8.291,8.145,8.191,1650000.0
2005-11-29 22:15:00,8.215,8.303,8.146,8.256,1700000.0
2005-11-29 22:30:00,8.301,8.31,8.175,8.213,1150000.0
2005-11-29 22:45:00,8.159,8.28,8.143,8.252,900000.0
2005-11-29 23:00:00,8.287,8.287,8.139,8.232,800000.0
2005-11-29 23:15:00,8.276,8.31,8.176,8.257,2000000.0
2005-11-29 23:30:00,8.265,8.278,8.16,8.275,1000000.0
2005-11-29 23:45:00,8.223,8.223,8.221,8.221,100000.0
2005-11-30 00:00:00,8.3,8.357,8.156,8.178,3650000.0
2005-11-30 00:15:00,8.206,8.299,8.147,8.215,1350000.0
2005-11-30 00:30:00,8.256,8.296,8.15,8.163,1250000.0
2005-11-30 00:45:00,8.255,8.255,8.151,8.211,400000.0
2005-11-30 01:00:00,8.298,8.304,8.155,8.244,2200000.0
2005-11-30 01:15:00,8.224,8.249,8.124,8.221,1150000.0
2005-11-30 01:30:00,8.257,8.281,8.129,8.163,1550000.0
2005-11-30 01:45:00,8.175,8.265,8.133,8.173,700000.0
2005-11-30 02:00:00,8.246,8.3,8.118,8.24,2650000.0
2005-11-30 02:15:00,8.181,8.276,8.124,8.146,2450000.0
2005-11-30 02:30:00,8.117,8.25,8.086,8.163,1900000.0
2005-11-30 02:45:00,8.202,8.259,8.093,8.223,1300000.0
2005-11-30 03:00:00,8.149,8.251,8.068,8.151,2000000.0
2005-11-30 03:15:00,8.221,8.273,8.096,8.112,4150000.0
2005-11-30 03:30:00,8.191,8.279,8.091,8.204,3300000.0
2005-11-30 03:45:00,8.166,8.244,8.046,8.163,3150000.0
2005-11-30 04:00:00,8.116,8.245,8.043,8.216,4100000.0
2005-11-30 04:15:00,8.153,8.208,8.049,8.133,1150000.0
2005-11-30 04:30:00,8.135,8.21,8.065,8.138,2550000.0
2005-11-30 04:45:00,8.179,8.206,8.055,8.129,1850000.0
2005-11-30 05:00:00,8.164,8.253,8.046,8.177,1200000.0
2005-11-30 05:15:00,8.047,8.214,8.046,8.084,3050000.0
2005-11-30 05:30:00,8.028,8.224,8.028,8.09,4250000.0
2005-11-30 05:45:00,8.177,8.244,8.035,8.123,5950000.0
2005-11-30 06:00:00,8.129,8.225,8.072,8.192,5450000.0
2005-11-30 06:15:00,8.125,8.241,8.058,8.157,5650000.0
2005-11-30 06:30:00,8.223,8.265,8.036,8.12,5000000.0
2005-11-30 06:45:00,8.203,8.22,8.054,8.167,3650000.0
2005-11-30 07:00:00,8.174,8.243,8.066,8.175,3950000.0
2005-11-30 07:15:00,8.218,8.261,8.068,8.177,2600000.0
2005-11-30 07:30:00,8.18,8.265,8.053,8.17,3050000.0
2005-11-30 07:45:00,8.183,8.253,8.041,8.105,4850000.0
2005-11-30 08:00:00,8.117,8.248,8.062,8.134,5400000.0
2005-11-30 08:15:00,8.137,8.247,8.078,8.199,6900000.0
2005-11-30 08:30:00,8.196,8.225,8.078,8.153,3300000.0
2005-11-30 08:45:00,8.232,8.242,8.073,8.187,4500000.0
2005-11-30 09:00:00,8.159,8.241,8.065,8.229,3400000.0
2005-11-30 09:15:00,8.141,8.263,8.069,8.22,3000000.0
2005-11-30 09:30:00,8.205,8.26,8.109,8.152,2000000.0
2005-11-30 09:45:00,8.109,8.245,8.045,8.224,5250000.0
2005-11-30 10:00:00,8.177,8.261,8.053,8.091,5050000.0
2005-11-30 10:15:00,8.207,8.282,8.015,8.159,6300000.0
2005-11-30 10:30:00,8.06,8.271,8.032,8.158,6100000.0
2005-11-30 10:45:00,8.135,8.231,8.001,8.021,5400000.0
2005-11-30 11:00:00,8.108,8.22,8.028,8.175,2950000.0
2005-11-30 11:15:00,8.078,8.226,8.041,8.212,4000000.0
2005-11-30 11:30:00,8.141,8.191,8.023,8.183,3500000.0
2005-11-30 11:45:00,8.075,8.212,8.035,8.091,5400000.0
2005-11-30 12:00:00,8.136,8.215,8.006,8.042,4500000.0
2005-11-30 12:15:00,8.091,8.214,8.048,8.106,3750000.0
2005-11-30 12:30:00,8.066,8.213,8.03,8.096,4850000.0
2005-11-30 12:45:00,8.115,8.236,8.052,8.191,4000000.0
2005-11-30 13:00:00,8.17,8.247,8.04,8.193,4050000.0
2005-11-30 13:15:00,8.143,8.236,8.062,8.186,4000000.0
2005-11-30 13:30:00,8.078,8.224,8.065,8.124,2000000.0
2005-11-30 13:45:00,8.138,8.216,8.046,8.047,2500000.0
2005-11-30 14:00:00,8.16,8.243,8.056,8.134,3400000.0
2005-11-30 14:15:00,8.138,8.249,8.068,8.2,1650000.0
2005-11-30 14:30:00,8.117,8.211,8.063,8.171,2300000.0
2005-11-30 14:45:00,8.134,8.27,8.08,8.225,2450000.0
2005-11-30 15:00:00,8.167,8.229,8.068,8.222,1900000.0
2005-11-30 15:15:00,8.092,8.243,8.055,8.134,4950000.0
2005-11-30 15:30:00,8.196,8.267,8.076,8.198,6450000.0
2005-11-30 15:45:00,8.215,8.25,8.05,8.134,6650000.0
2005-11-30 16:00:00,8.192,8.235,8.056,8.139,6600000.0
2005-11-30 16:15:00,8.202,8.266,8.067,8.251,6500000.0
2005-11-30 16:30:00,8.124,8.271,8.079,8.118,6500000.0
2005-11-30 16:45:00,8.132,8.313,8.115,8.138,6200000.0
2005-11-30 17:00:00,8.247,8.261,8.079,8.218,6400000.0
2005-11-30 17:15:00,8.113,8.259,8.078,8.215,6450000.0
2005-11-30 17:30:00,8.1,8.277,8.073,8.212,6550000.0
2005-11-30 17:45:00,8.15,8.265,8.103,8.224,4900000.0
2005-11-30 18:00:00,8.116,8.27,8.078,8.216,5800000.0
2005-11-30 18:15:00,8.116,8.298,8.088,8.254,5900000.0
2005-11-30 18:30:00,8.217,8.302,8.099,8.166,6700000.0
2005-11-30 18:45:00,8.129,8.27,8.082,8.208,6300000.0
2005-11-30 19:00:00,8.163,8.301,8.091,8.233,10500000.0
2005-11-30 19:15:00,8.219,8.268,8.058,8.071,8200000.0
2005-11-30 19:30:00,8.177,8.273,8.049,8.148,7600000.0
2005-11-30 19:45:00,8.174,8.268,8.062,8.126,7550000.0
2005-11-30 20:00:00,8.206,8.302,8.095,8.2,6400000.0
2005-11-30 20:15:00,8.156,8.363,8.073,8.152,7000000.0
2005-11-30 20:30:00,8.192,8.321,8.154,8.203,2750000.0
2005-11-30 20:45:00,8.235,8.294,8.135,8.267,800000.0
2005-11-30 21:00:00,8.248,8.284,8.138,8.23,1150000.0
2005-11-30 21:15:00,8.235,8.279,8.128,8.189,700000.0
2005-11-30 21:30:00,8.251,8.265,8.117,8.117,900000.0
2005-11-30 21:45:00,8.137,8.248,8.116,8.181,1000000.0
2005-11-30 22:00:00,8.246,8.269,8.161,8.249,800000.0
2005-11-30 22:15:00,8.136,8.259,8.136,8.221,1000000.0
2005-11-30 22:30:00,8.171,8.254,8.108,8.17,2150000.0
2005-11-30 22:45:00,8.221,8.221,8.106,8.165,650000.0
2005-11-30 23:00:00,8.206,8.221,8.07,8.221,900000.0
2005-11-30 23:15:00,8.191,8.193,8.191,8.193,100000.0
2005-11-30 23:30:00,8.224,8.254,8.14,8.151,1000000.0
2005-11-30 23:45:00,8.191,8.191,8.158,8.158,200000.0
2005-12-01 00:00:00,8.25,8.51,8.106,8.111,2400000.0
2005-12-01 00:15:00,8.188,8.262,8.096,8.14,650000.0
2005-12-01 00:30:00,8.172,8.257,8.085,8.179,1200000.0
2005-12-01 00:45:00,8.239,8.239,8.099,8.143,600000.0
2005-12-01 01:00:00,8.147,8.234,8.086,8.145,1800000.0
2005-12-01 01:15:00,8.132,8.246,8.092,8.107,1950000.0
2005-12-01 01:30:00,8.114,8.228,8.085,8.133,1650000.0
2005-12-01 01:45:00,8.203,8.219,8.075,8.165,1250000.0
2005-12-01 02:00:00,8.15,8.267,8.054,8.164,2650000.0
2005-12-01 02:15:00,8.126,8.229,8.097,8.173,1150000.0
2005-12-01 02:30:00,8.149,8.203,8.077,8.113,800000.0
2005-12-01 02:45:00,8.175,8.175,8.096,8.109,550000.0
2005-12-01 03:00:00,8.165,8.268,8.077,8.128,5050000.0
2005-12-01 03:15:00,8.18,8.285,8.094,8.129,3600000.0
2005-12-01 03:30:00,8.207,8.271,8.066,8.244,2900000.0
2005-12-01 03:45:00,8.181,8.252,8.094,8.097,2750000.0
2005-12-01 04:00:00,8.208,8.242,8.122,8.175,450000.0
2005-12-01 04:15:00,8.204,8.245,8.082,8.13,2350000.0
2005-12-01 04:30:00,8.119,8.269,8.079,8.174,4250000.0
2005-12-01 04:45:00,8.233,8.233,8.121,8.169,200000.0
2005-12-01 05:00:00,8.193,8.206,8.089,8.162,850000.0
2005-12-01 05:15:00,8.205,8.206,8.082,8.206,700000.0
2005-12-01 05:30:00,8.199,8.254,8.1,8.236,2450000.0
2005-12-01 05:45:00,8.128,8.305,8.082,8.186,3550000.0
2005-12-01 06:00:00,8.118,8.277,8.078,8.191,4050000.0
2005-12-01 06:15:00,8.215,8.249,8.073,8.08,2650000.0
2005-12-01 06:30:00,8.128,8.262,8.036,8.184,4600000.0
2005-12-01 06:45:00,8.089,8.26,8.073,8.195,4200000.0
2005-12-01 07:00:00,8.194,8.21,8.073,8.092,1200000.0
2005-12-01 07:15:00,8.219,8.219,8.061,8.131,700000.0
2005-12-01 07:30:00,8.222,8.234,8.105,8.204,1150000.0
2005-12-01 07:45:00,8.201,8.255,8.089,8.142,3600000.0
2005-12-01 08:00:00,8.21,8.274,8.072,8.127,5050000.0
2005-12-01 08:15:00,8.146,8.28,8.093,8.194,5600000.0
2005-12-01 08:30:00,8.204,8.247,8.099,8.214,2500000.0
2005-12-01 08:45:00,8.23,8.285,8.095,8.212,4550000.0
2005-12-01 09:00:00,8.187,8.262,8.088,8.151,3550000.0
2005-12-01 09:15:00,8.158,8.266,8.098,8.157,2750000.0
2005-12-01 09:30:00,8.12,8.258,8.049,8.142,3350000.0
2005-12-01 09:45:00,8.243,8.274,8.082,8.229,3900000.0
2005-12-01 10:00:00,8.171,8.247,8.076,8.221,5150000.0
2005-12-01 10:15:00,8.175,8.278,8.083,8.202,3750000.0
2005-12-01 10:30:00,8.155,8.273,8.069,8.189,4550000.0
2005-12-01 10:45:00,8.195,8.276,8.093,8.096,5050000.0
2005-12-01 11:00:00,8.159,8.259,8.071,8.235,4500000.0
2005-12-01 11:15:00,8.113,8.312,8.062,8.165,5200000.0
2005-12-01 11:30:00,8.243,8.261,8.088,8.194,3950000.0
2005-12-01 11:45:00,8.213,8.289,8.105,8.18,2350000.0
2005-12-01 12:00:00,8.242,8.276,8.088,8.116,2500000.0
2005-12-01 12:15:00,8.159,8.29,8.05,8.13,3300000.0
2005-12-01 12:30:00,8.214,8.267,8.094,8.145,4000000.0
2005-12-01 12:45:00,8.165,8.289,8.094,8.133,4550000.0
2005-12-01 13:00:00,8.21,8.267,8.081,8.236,4000000.0
2005-12-01 13:15:00,8.173,8.282,8.092,8.211,5800000.0
2005-12-01 13:30:00,8.263,8.307,8.105,8.207,5750000.0
2005-12-01 13:45:00,8.152,8.302,8.113,8.274,5450000.0
2005-12-01 14:00:00,8.268,8.35,8.159,8.235,5350000.0
2005-12-01 14:15:00,8.175,8.365,8.135,8.284,5850000.0
2005-12-01 14:30:00,8.263,8.344,8.17,8.283,5650000.0
2005-12-01 14:45:00,8.276,8.32,8.132,8.303,6150000.0
2005-12-01 15:00:00,8.206,8.339,8.137,8.189,3250000.0
2005-12-01 15:15:00,8.169,8.33,8.166,8.294,5150000.0
2005-12-01 15:30:00,8.287,8.375,8.169,8.338,6350000.0
2005-12-01 15:45:00,8.337,8.362,8.173,8.255,6650000.0
2005-12-01 16:00:00,8.297,8.355,8.175,8.227,7050000.0
2005-12-01 16:15:00,8.318,8.349,8.14,8.2,6450000.0
2005-12-01 16:30:00,8.187,8.35,8.13,8.205,6750000.0
2005-12-01 16:45:00,8.205,8.385,8.177,8.255,6500000.0
2005-12-01 17:00:00,8.292,8.359,8.192,8.309,6500000.0
2005-12-01 17:15:00,8.221,8.376,8.192,8.356,6450000.0
2005-12-01 17:30:00,8.24,8.424,8.213,8.338,6400000.0
2005-12-01 17:45:00,8.292,8.419,8.24,8.419,6200000.0
2005-12-01 18:00:00,8.339,8.471,8.266,8.398,6250000.0
2005-12-01 18:15:00,8.27,8.45,8.268,8.423,5750000.0
2005-12-01 18:30:00,8.391,8.449,8.238,8.31,6650000.0
2005-12-01 18:45:00,8.279,8.448,8.258,8.375,7550000.0
2005-12-01 19:00:00,8.286,8.455,8.252,8.405,10350000.0
2005-12-01 19:15:00,8.348,8.513,8.254,8.457,8600000.0
2005-12-01 19:30:00,8.378,8.485,8.283,8.433,7350000.0
2005-12-01 19:45:00,8.361,8.504,8.304,8.387,8600000.0
2005-12-01 20:00:00,8.385,8.506,8.321,8.393,7150000.0
2005-12-01 20:15:00,8.459,8.549,8.334,8.47,7100000.0
2005-12-01 20:30:00,8.495,8.537,8.385,8.52,1150000.0
2005-12-01 20:45:00,8.503,8.519,8.383,8.485,850000.0
2005-12-01 21:00:00,8.421,8.449,8.421,8.421,200000.0
2005-12-01 21:15:00,8.39,8.496,8.354,8.402,900000.0
2005-12-01 21:30:00,8.506,8.506,8.364,8.423,800000.0
2005-12-01 21:45:00,8.453,8.501,8.376,8.429,400000.0
2005-12-01 22:00:00,8.444,8.516,8.402,8.448,650000.0
2005-12-01 22:15:00,8.405,8.546,8.372,8.441,6300000.0
2005-12-01 22:30:00,8.394,8.554,8.354,8.417,5950000.0
2005-12-01 22:45:00,8.499,8.534,8.342,8.42,4950000.0
2005-12-01 23:00:00,8.465,8.5,8.343,8.416,4900000.0
2005-12-01 23:15:00,8.367,8.531,8.33,8.396,5250000.0
2005-12-01 23:30:00,8.365,8.531,8.353,8.405,2000000.0
2005-12-01 23:45:00,8.47,8.501,8.338,8.415,1250000.0
2005-12-02 00:00:00,8.435,8.525,8.353,8.459,3350000.0
2005-12-02 00:15:00,8.431,8.497,8.355,8.433,2700000.0
2005-12-02 00:30:00,8.506,8.546,8.369,8.406,3050000.0
2005-12-02 00:45:00,8.474,8.474,8.395,8.431,200000.0
2005-12-02 01:00:00,8.475,8.475,8.345,8.413,1000000.0
2005-12-02 01:15:00,8.388,8.534,8.376,8.473,1850000.0
2005-12-02 01:30:00,8.485,8.5,8.361,8.413,2000000.0
2005-12-02 01:45:00,8.474,8.554,8.344,8.435,4000000.0
2005-12-02 02:00:00,8.424,8.513,8.296,8.374,5550000.0
2005-12-02 02:15:00,8.457,8.531,8.333,8.434,8050000.0
2005-12-02 02:30:00,8.403,8.526,8.341,8.456,6400000.0
2005-12-02 02:45:00,8.411,8.539,8.354,8.466,6350000.0
2005-12-02 03:00:00,8.517,8.534,8.334,8.424,7250000.0
2005-12-02 03:15:00,8.484,8.547,8.363,8.48,7550000.0
2005-12-02 03:30:00,8.406,8.558,8.369,8.425,3300000.0
2005-12-02 03:45:00,8.515,8.555,8.369,8.442,2700000.0
2005-12-02 04:00:00,8.514,8.573,8.355,8.45,7350000.0
2005-12-02 04:15:00,8.465,8.563,8.352,8.447,8550000.0
2005-12-02 04:30:00,8.518,8.572,8.341,8.402,8400000.0
2005-12-02 04:45:00,8.479,8.577,8.36,8.407,9250000.0
2005-12-02 05:00:00,8.438,8.54,8.345,8.516,8500000.0
2005-12-02 05:15:00,8.501,8.545,8.368,8.424,6650000.0
2005-12-02 05:30:00,8.444,8.539,8.366,8.412,4350000.0
2005-12-02 05:45:00,8.495,8.555,8.369,8.471,7150000.0
2005-12-02 06:00:00,8.452,8.55,8.367,8.407,4200000.0
2005-12-02 06:15:00,8.485,8.537,8.368,8.415,4100000.0
2005-12-02 06:30:00,8.516,8.564,8.343,8.509,6400000.0
2005-12-02 06:45:00,8.436,8.542,8.375,8.401,6300000.0
2005-12-02 07:00:00,8.496,8.584,8.364,8.463,4550000.0
2005-12-02 07:15:00,8.475,8.542,8.368,8.494,5700000.0
2005-12-02 07:30:00,8.497,8.594,8.358,8.489,6700000.0
2005-12-02 07:45:00,8.493,8.571,8.384,8.501,5700000.0
2005-12-02 08:00:00,8.493,8.558,8.367,8.496,7000000.0
2005-12-02 08:15:00,8.444,8.542,8.342,8.468,6250000.0
2005-12-02 08:30:00,8.495,8.537,8.379,8.49,3450000.0
2005-12-02 08:45:00,8.5,8.54,8.364,8.474,4200000.0
2005-12-02 09:00:00,8.456,8.557,8.362,8.428,6100000.0
2005-12-02 09:15:00,8.434,8.577,8.386,8.49,5800000.0
2005-12-02 09:30:00,8.455,8.584,8.338,8.508,2900000.0
2005-12-02 09:45:00,8.488,8.56,8.35,8.504,4450000.0
2005-12-02 10:00:00,8.405,8.538,8.345,8.403,3250000.0
2005-12-02 10:15:00,8.521,8.62,8.402,8.547,7050000.0
2005-12-02 10:30:00,8.495,8.642,8.412,8.574,6150000.0
2005-12-02 10:45:00,8.552,8.626,8.423,8.457,6050000.0
2005-12-02 11:00:00,8.516,8.607,8.414,8.583,5000000.0
2005-12-02 11:15:00,8.462,8.638,8.433,8.513,5850000.0
2005-12-02 11:30:00,8.602,8.655,8.437,8.567,5050000.0
2005-12-02 11:45:00,8.483,8.619,8.427,8.515,5950000.0
2005-12-02 12:00:00,8.534,8.58,8.362,8.431,6300000.0
2005-12-02 12:15:00,8.442,8.594,8.374,8.43,5950000.0
2005-12-02 12:30:00,8.435,8.588,8.398,8.508,4350000.0
2005-12-02 12:45:00,8.48,8.624,8.412,8.541,5300000.0
2005-12-02 13:00:00,8.536,8.608,8.393,8.556,6250000.0
2005-12-02 13:15:00,8.49,8.626,8.399,8.531,5500000.0
2005-12-02 13:30:00,8.538,8.601,8.367,8.495,2950000.0
2005-12-02 13:45:00,8.545,8.577,8.4,8.539,3600000.0
2005-12-02 14:00:00,8.486,8.596,8.382,8.455,5050000.0
2005-12-02 14:15:00,8.355,8.57,8.355,8.543,4500000.0
2005-12-02 14:30:00,8.438,8.57,8.357,8.501,5650000.0
2005-12-02 14:45:00,8.483,8.558,8.325,8.494,5550000.0
2005-12-02 15:00:00,8.469,8.559,8.373,8.463,1850000.0
2005-12-02 15:15:00,8.528,8.553,8.372,8.483,4250000.0
2005-12-02 15:30:00,8.469,8.532,8.329,8.501,6350000.0
2005-12-02 15:45:00,8.506,8.561,8.34,8.433,6650000.0
2005-12-02 16:00:00,8.471,8.529,8.316,8.405,7050000.0
2005-12-02 16:15:00,8.472,8.526,8.345,8.382,6850000.0
2005-12-02 16:30:00,8.377,8.52,8.314,8.337,6600000.0
2005-12-02 16:45:00,8.386,8.511,8.313,8.402,6150000.0
2005-12-02 17:00:00,8.472,8.547,8.349,8.503,5800000.0
2005-12-02 17:15:00,8.415,8.595,8.392,8.522,6200000.0
2005-12-02 17:30:00,8.42,8.569,8.38,8.486,6950000.0
2005-12-02 17:45:00,8.441,8.559,8.335,8.501,6400000.0
2005-12-02 18:00:00,8.385,8.541,8.354,8.517,6300000.0
2005-12-02 18:15:00,8.505,8.591,8.385,8.552,5100000.0
2005-12-02 18:30:00,8.527,8.585,8.376,8.488,6550000.0
2005-12-02 18:45:00,8.451,8.576,8.345,8.502,10050000.0
2005-12-02 19:00:00,8.419,8.618,8.396,8.534,9750000.0
2005-12-02 19:15:00,8.418,8.61,8.375,8.497,8200000.0
2005-12-02 19:30:00,8.567,8.592,8.397,8.51,7500000.0
2005-12-02 19:45:00,8.497,8.553,8.413,8.465,1650000.0
2005-12-02 20:00:00,8.463,8.573,8.387,8.442,3800000.0
2005-12-02 20:15:00,8.466,8.599,8.385,8.5,6900000.0
2005-12-02 20:30:00,8.553,8.567,8.406,8.416,3900000.0
2005-12-02 20:45:00,8.544,8.601,8.405,8.455,3850000.0
2005-12-02 21:00:00,8.481,8.569,8.356,8.494,5700000.0
2005-12-02 21:15:00,8.52,8.549,8.422,8.498,900000.0
2005-12-02 21:30:00,8.513,8.537,8.396,8.449,900000.0
2005-12-02 21:45:00,8.516,8.516,8.432,8.465,200000.0
2005-12-02 22:00:00,8.471,8.539,8.471,8.539,100000.0
2005-12-02 22:15:00,8.443,8.581,8.423,8.482,700000.0
2005-12-02 22:30:00,8.469,8.525,8.415,8.474,800000.0
2005-12-02 22:45:00,8.517,8.517,8.404,8.443,400000.0
2005-12-02 23:00:00,8.52,8.535,8.44,8.475,750000.0
2005-12-02 23:15:00,8.515,8.515,8.41,8.447,200000.0
2005-12-02 23:30:00,8.514,8.514,8.43,8.463,200000.0
2005-12-02 23:45:00,8.503,8.514,8.403,8.453,500000.0
2005-12-05 00:00:00,8.55,8.64,8.405,8.508,1250000.0
2005-12-05 00:15:00,8.492,8.542,8.408,8.449,700000.0
2005-12-05 00:30:00,8.497,8.514,8.428,8.428,200000.0
2005-12-05 00:45:00,8.511,8.547,8.411,8.503,800000.0
2005-12-05 01:15:00,8.517,8.517,8.405,8.463,600000.0
2005-12-05 01:30:00,8.506,8.514,8.406,8.464,400000.0
2005-12-05 01:45:00,8.527,8.527,8.415,8.455,400000.0
2005-12-05 02:00:00,8.508,8.547,8.394,8.5,2200000.0
2005-12-05 02:15:00,8.431,8.579,8.376,8.474,3750000.0
2005-12-05 02:30:00,8.421,8.538,8.39,8.432,1150000.0
2005-12-05 02:45:00,8.455,8.555,8.363,8.517,3000000.0
2005-12-05 03:00:00,8.511,8.596,8.405,8.567,4350000.0
2005-12-05 03:15:00,8.522,8.609,8.368,8.531,4950000.0
2005-12-05 03:30:00,8.546,8.608,8.412,8.422,8050000.0
2005-12-05 03:45:00,8.493,8.575,8.392,8.477,7100000.0
2005-12-05 04:00:00,8.459,8.601,8.398,8.572,4800000.0
2005-12-05 04:15:00,8.503,8.584,8.428,8.542,2650000.0
2005-12-05 04:30:00,8.525,8.568,8.396,8.434,1400000.0
2005-12-05 04:45:00,8.506,8.551,8.426,8.541,1000000.0
2005-12-05 05:00:00,8.535,8.581,8.441,8.57,1850000.0
2005-12-05 05:15:00,8.515,8.579,8.424,8.479,1150000.0
2005-12-05 05:30:00,8.471,8.629,8.413,8.501,2600000.0
2005-12-05 05:45:00,8.532,8.651,8.47,8.589,6950000.0
2005-12-05 06:00:00,8.465,8.643,8.434,8.553,7800000.0
2005-12-05 06:15:00,8.555,8.626,8.422,8.583,4500000.0
2005-12-05 06:30:00,8.581,8.615,8.458,8.506,3450000.0
2005-12-05 06:45:00,8.587,8.633,8.464,8.615,2500000.0
2005-12-05 07:00:00,8.583,8.645,8.458,8.569,7050000.0
2005-12-05 07:15:00,8.586,8.664,8.443,8.545,6950000.0
2005-12-05 07:30:00,8.606,8.685,8.449,8.605,3850000.0
2005-12-05 07:45:00,8.505,8.63,8.475,8.531,3400000.0
2005-12-05 08:00:00,8.525,8.634,8.464,8.568,2850000.0
2005-12-05 08:15:00,8.566,8.686,8.472,8.593,5850000.0
2005-12-05 08:30:00,8.591,8.628,8.463,8.576,4900000.0
2005-12-05 08:45:00,8.606,8.647,8.478,8.588,4250000.0
2005-12-05 09:00:00,8.507,8.645,8.465,8.547,4450000.0
2005-12-05 09:15:00,8.558,8.673,8.463,8.581,5450000.0
2005-12-05 09:30:00,8.522,8.65,8.441,8.528,3700000.0
2005-12-05 09:45:00,8.528,8.637,8.426,8.591,3050000.0
2005-12-05 10:00:00,8.584,8.652,8.452,8.513,3900000.0
2005-12-05 10:15:00,8.613,8.667,8.426,8.594,4200000.0
2005-12-05 10:30:00,8.585,8.624,8.453,8.565,4100000.0
2005-12-05 10:45:00,8.565,8.666,8.413,8.447,5950000.0
2005-12-05 11:00:00,8.491,8.641,8.415,8.599,6050000.0
2005-12-05 11:15:00,8.518,8.66,8.454,8.508,5900000.0
2005-12-05 11:30:00,8.594,8.645,8.45,8.566,3800000.0
2005-12-05 11:45:00,8.46,8.61,8.422,8.593,5450000.0
2005-12-05 12:00:00,8.542,8.596,8.419,8.468,2900000.0
2005-12-05 12:15:00,8.506,8.595,8.406,8.44,5050000.0
2005-12-05 12:30:00,8.462,8.588,8.411,8.539,4750000.0
2005-12-05 12:45:00,8.491,8.597,8.407,8.537,6000000.0
2005-12-05 13:00:00,8.427,8.608,8.401,8.57,3950000.0
2005-12-05 13:15:00,8.501,8.597,8.429,8.541,4550000.0
2005-12-05 13:30:00,8.587,8.592,8.431,8.488,3200000.0
2005-12-05 13:45:00,8.45,8.636,8.416,8.455,4050000.0
2005-12-05 14:00:00,8.543,8.607,8.43,8.516,5450000.0
2005-12-05 14:15:00,8.472,8.672,8.453,8.585,6200000.0
2005-12-05 14:30:00,8.562,8.665,8.446,8.589,6300000.0
2005-12-05 14:45:00,8.569,8.717,8.476,8.618,4200000.0
2005-12-05 15:00:00,8.501,8.636,8.452,8.619,3200000.0
2005-12-05 15:15:00,8.491,8.651,8.459,8.464,6300000.0
2005-12-05 15:30:00,8.545,8.605,8.409,8.537,6400000.0
2005-12-05 15:45:00,8.539,8.572,8.387,8.457,6650000.0
2005-12-05 16:00:00,8.498,8.584,8.381,8.468,6750000.0
2005-12-05 16:15:00,8.539,8.582,8.379,8.53,6700000.0
2005-12-05 16:30:00,8.441,8.611,8.41,8.426,6550000.0
2005-12-05 16:45:00,8.439,8.58,8.394,8.442,6200000.0
2005-12-05 17:00:00,8.515,8.615,8.393,8.529,6550000.0
2005-12-05 17:15:00,8.433,8.574,8.413,8.554,6050000.0
2005-12-05 17:30:00,8.424,8.582,8.379,8.52,6650000.0
2005-12-05 17:45:00,8.456,8.617,8.373,8.47,5450000.0
2005-12-05 18:00:00,8.44,8.59,8.398,8.513,4650000.0
2005-12-05 18:15:00,8.515,8.608,8.382,8.546,4750000.0
2005-12-05 18:30:00,8.446,8.608,8.358,8.49,6900000.0
2005-12-05 18:45:00,8.526,8.616,8.407,8.548,8100000.0
2005-12-05 19:00:00,8.531,8.614,8.424,8.552,8400000.0
2005-12-05 19:15:00,8.498,8.61,8.417,8.539,6300000.0
2005-12-05 19:30:00,8.569,8.633,8.4,8.492,7650000.0
2005-12-05 19:45:00,8.599,8.615,8.447,8.493,4800000.0
2005-12-05 20:00:00,8.469,8.629,8.405,8.601,4600000.0
2005-12-05 20:15:00,8.509,8.625,8.444,8.583,4250000.0
2005-12-05 20:30:00,8.621,8.621,8.481,8.543,1100000.0
2005-12-05 20:45:00,8.616,8.636,8.457,8.545,1350000.0
2005-12-05 21:00:00,8.546,8.667,8.464,8.592,3400000.0
2005-12-05 21:15:00,8.565,8.628,8.424,8.529,4000000.0
2005-12-05 21:30:00,8.586,8.625,8.467,8.515,2000000.0
2005-12-05 21:45:00,8.575,8.575,8.473,8.509,400000.0
2005-12-05 22:00:00,8.576,8.616,8.471,8.579,1300000.0
2005-12-05 22:15:00,8.586,8.596,8.501,8.576,450000.0
2005-12-05 22:30:00,8.583,8.583,8.442,8.503,800000.0
2005-12-05 22:45:00,8.562,8.576,8.487,8.547,600000.0
2005-12-05 23:00:00,8.575,8.63,8.468,8.505,1950000.0
2005-12-05 23:15:00,8.497,8.632,8.46,8.597,4300000.0
2005-12-05 23:30:00,8.574,8.618,8.481,8.6,1200000.0
2005-12-05 23:45:00,8.594,8.594,8.486,8.524,400000.0
2005-12-06 00:00:00,8.64,8.75,8.47,8.588,1250000.0
2005-12-06 00:15:00,8.567,8.634,8.5,8.535,850000.0
2005-12-06 00:30:00,8.571,8.571,8.466,8.505,200000.0
2005-12-06 00:45:00,8.575,8.588,8.483,8.543,450000.0
2005-12-06 01:00:00,8.606,8.615,8.499,8.583,1400000.0
2005-12-06 01:15:00,8.584,8.633,8.5,8.594,500000.0
2005-12-06 01:30:00,8.522,8.613,8.473,8.513,1000000.0
2005-12-06 01:45:00,8.587,8.606,8.488,8.552,1050000.0
2005-12-06 02:00:00,8.593,8.65,8.493,8.639,2150000.0
2005-12-06 02:15:00,8.605,8.683,8.503,8.617,2650000.0
2005-12-06 02:30:00,8.634,8.658,8.545,8.658,700000.0
2005-12-06 02:45:00,8.609,8.631,8.485,8.627,2150000.0
2005-12-06 03:00:00,8.59,8.613,8.486,8.545,800000.0
2005-12-06 03:15:00,8.607,8.647,8.52,8.55,700000.0
2005-12-06 03:30:00,8.638,8.719,8.516,8.56,2850000.0
2005-12-06 03:45:00,8.64,8.659,8.537,8.608,350000.0
2005-12-06 04:00:00,8.622,8.681,8.523,8.594,1550000.0
2005-12-06 04:15:00,8.634,8.671,8.525,8.547,700000.0
2005-12-06 04:30:00,8.647,8.647,8.562,8.595,200000.0
2005-12-06 04:45:00,8.653,8.684,8.54,8.572,850000.0
2005-12-06 05:00:00,8.626,8.677,8.506,8.642,1250000.0
2005-12-06 05:15:00,8.593,8.691,8.494,8.555,950000.0
2005-12-06 05:30:00,8.604,8.637,8.526,8.585,500000.0
2005-12-06 05:45:00,8.641,8.714,8.532,8.617,950000.0
2005-12-06 06:00:00,8.544,8.619,8.516,8.573,800000.0
2005-12-06 06:15:00,8.557,8.673,8.514,8.575,1100000.0
2005-12-06 06:30:00,8.632,8.663,8.574,8.578,400000.0
2005-12-06 06:45:00,8.647,8.666,8.464,8.558,1200000.0
2005-12-06 07:00:00,8.574,8.574,8.47,8.507,200000.0
2005-12-06 07:15:00,8.575,8.575,8.478,8.478,600000.0
2005-12-06 07:30:00,8.519,8.631,8.442,8.629,1750000.0
2005-12-06 07:45:00,8.602,8.695,8.507,8.507,900000.0
2005-12-06 08:00:00,8.585,8.634,8.497,8.533,800000.0
2005-12-06 08:15:00,8.513,8.625,8.451,8.604,1650000.0
2005-12-06 08:30:00,8.565,8.64,8.529,8.595,1550000.0
2005-12-06 08:45:00,8.522,8.635,8.472,8.589,1950000.0
2005-12-06 09:00:00,8.478,8.624,8.478,8.57,1300000.0
2005-12-06 09:15:00,8.563,8.644,8.484,8.615,1900000.0
2005-12-06 09:30:00,8.518,8.649,8.46,8.558,2550000.0
2005-12-06 09:45:00,8.531,8.654,8.468,8.642,3650000.0
2005-12-06 10:00:00,8.571,8.648,8.456,8.531,2700000.0
2005-12-06 10:15:00,8.613,8.691,8.45,8.505,4150000.0
2005-12-06 10:30:00,8.532,8.665,8.433,8.606,5850000.0
2005-12-06 10:45:00,8.599,8.663,8.479,8.479,5100000.0
2005-12-06 11:00:00,8.497,8.647,8.469,8.644,3550000.0
2005-12-06 11:15:00,8.531,8.646,8.459,8.584,4000000.0
2005-12-06 11:30:00,8.589,8.652,8.454,8.612,4450000.0
2005-12-06 11:45:00,8.569,8.645,8.453,8.542,4950000.0
2005-12-06 12:00:00,8.589,8.628,8.464,8.488,3450000.0
2005-12-06 12:15:00,8.528,8.667,8.449,8.457,5650000.0
2005-12-06 12:30:00,8.451,8.602,8.409,8.456,5550000.0
2005-12-06 12:45:00,8.511,8.602,8.424,8.587,4700000.0
2005-12-06 13:00:00,8.445,8.63,8.428,8.564,3850000.0
2005-12-06 13:15:00,8.528,8.695,8.446,8.564,4100000.0
2005-12-06 13:30:00,8.532,8.613,8.476,8.571,2100000.0
2005-12-06 13:45:00,8.532,8.631,8.446,8.581,3550000.0
2005-12-06 14:00:00,8.554,8.668,8.414,8.502,6050000.0
2005-12-06 14:15:00,8.428,8.601,8.388,8.572,4600000.0
2005-12-06 14:30:00,8.456,8.609,8.409,8.549,4350000.0
2005-12-06 14:45:00,8.497,8.58,8.391,8.52,5650000.0
2005-12-06 15:00:00,8.453,8.615,8.379,8.456,3300000.0
2005-12-06 15:15:00,8.457,8.582,8.424,8.546,5600000.0
2005-12-06 15:30:00,8.525,8.597,8.39,8.528,6400000.0
2005-12-06 15:45:00,8.542,8.574,8.393,8.481,6650000.0
2005-12-06 16:00:00,8.505,8.575,8.377,8.467,6450000.0
2005-12-06 16:15:00,8.542,8.584,8.368,8.455,6400000.0
2005-12-06 16:30:00,8.378,8.531,8.339,8.387,6450000.0
2005-12-06 16:45:00,8.373,8.556,8.373,8.402,6800000.0
2005-12-06 17:00:00,8.502,8.513,8.344,8.458,6300000.0
2005-12-06 17:15:00,8.363,8.539,8.324,8.501,5900000.0
2005-12-06 17:30:00,8.377,8.566,8.37,8.499,6800000.0
2005-12-06 17:45:00,8.441,8.609,8.396,8.6,6400000.0
2005-12-06 18:00:00,8.492,8.635,8.457,8.597,6450000.0
2005-12-06 18:15:00,8.615,8.653,8.461,8.622,6550000.0
2005-12-06 18:30:00,8.582,8.637,8.459,8.556,6000000.0
2005-12-06 18:45:00,8.533,8.743,8.493,8.668,7250000.0
2005-12-06 19:00:00,8.689,8.747,8.543,8.662,8150000.0
2005-12-06 19:15:00,8.613,8.679,8.484,8.595,7950000.0
2005-12-06 19:30:00,8.637,8.663,8.501,8.635,5150000.0
2005-12-06 19:45:00,8.549,8.703,8.503,8.601,5800000.0
2005-12-06 20:00:00,8.605,8.704,8.492,8.578,6750000.0
2005-12-06 20:15:00,8.571,8.758,8.463,8.621,7750000.0
2005-12-06 20:30:00,8.561,8.668,8.523,8.579,3950000.0
2005-12-06 20:45:00,8.625,8.625,8.529,8.566,300000.0
2005-12-06 21:00:00,8.52,8.719,8.506,8.684,6250000.0
2005-12-06 21:15:00,8.56,8.713,8.504,8.675,3450000.0
2005-12-06 21:30:00,8.668,8.681,8.49,8.529,3950000.0
2005-12-06 21:45:00,8.586,8.698,8.515,8.575,4000000.0
2005-12-06 22:00:00,8.627,8.665,8.508,8.596,2600000.0
2005-12-06 22:15:00,8.612,8.695,8.526,8.637,3150000.0
2005-12-06 22:30:00,8.584,8.674,8.526,8.583,2650000.0
2005-12-06 22:45:00,8.641,8.706,8.523,8.614,4200000.0
2005-12-06 23:00:00,8.628,8.698,8.485,8.679,3800000.0
2005-12-06 23:15:00,8.652,8.699,8.54,8.647,2800000.0
2005-12-06 23:30:00,8.522,8.669,8.522,8.645,1500000.0
2005-12-06 23:45:00,8.646,8.668,8.523,8.647,1500000.0
2005-12-07 00:00:00,8.616,8.682,8.552,8.648,1050000.0
2005-12-07 00:30:00,8.645,8.673,8.545,8.637,950000.0
2005-12-07 00:45:00,8.644,8.644,8.544,8.583,200000.0
2005-12-07 01:00:00,8.595,8.681,8.546,8.584,1050000.0
2005-12-07 01:15:00,8.649,8.655,8.543,8.603,550000.0
2005-12-07 01:30:00,8.599,8.674,8.586,8.665,400000.0
2005-12-07 01:45:00,8.553,8.66,8.55,8.587,350000.0
2005-12-07 02:00:00,8.651,8.678,8.558,8.678,350000.0
2005-12-07 02:15:00,8.645,8.661,8.527,8.589,1300000.0
2005-12-07 02:30:00,8.601,8.72,8.56,8.684,500000.0
2005-12-07 02:45:00,8.688,8.688,8.534,8.585,1000000.0
2005-12-07 03:00:00,8.532,8.683,8.506,8.589,3250000.0
2005-12-07 03:15:00,8.666,8.708,8.525,8.56,4300000.0
2005-12-07 03:30:00,8.656,8.673,8.534,8.655,4700000.0
2005-12-07 03:45:00,8.675,8.687,8.546,8.654,2550000.0
2005-12-07 04:00:00,8.644,8.668,8.53,8.545,1200000.0
2005-12-07 04:15:00,8.613,8.669,8.518,8.576,2300000.0
2005-12-07 04:30:00,8.656,8.731,8.526,8.595,2850000.0
2005-12-07 04:45:00,8.636,8.674,8.535,8.589,900000.0
2005-12-07 05:00:00,8.646,8.71,8.534,8.558,2850000.0
2005-12-07 05:15:00,8.568,8.683,8.568,8.598,1150000.0
2005-12-07 05:30:00,8.645,8.698,8.532,8.678,3150000.0
2005-12-07 05:45:00,8.611,8.716,8.556,8.661,2600000.0
2005-12-07 06:00:00,8.687,8.725,8.568,8.634,2950000.0
2005-12-07 06:15:00,8.675,8.723,8.549,8.676,2300000.0
2005-12-07 06:30:00,8.65,8.716,8.543,8.691,3300000.0
2005-12-07 06:45:00,8.719,8.75,8.585,8.693,2450000.0
2005-12-07 07:00:00,8.64,8.723,8.582,8.586,4050000.0
2005-12-07 07:15:00,8.652,8.73,8.579,8.606,1800000.0
2005-12-07 07:30:00,8.659,8.731,8.563,8.596,3150000.0
2005-12-07 07:45:00,8.687,8.73,8.567,8.594,3700000.0
2005-12-07 08:00:00,8.624,8.76,8.553,8.683,4700000.0
2005-12-07 08:15:00,8.604,8.726,8.591,8.726,1650000.0
2005-12-07 08:30:00,8.729,8.743,8.59,8.698,2250000.0
2005-12-07 08:45:00,8.703,8.749,8.587,8.71,4150000.0
2005-12-07 09:00:00,8.698,8.772,8.593,8.709,3300000.0
2005-12-07 09:15:00,8.695,8.763,8.588,8.701,1600000.0
2005-12-07 09:30:00,8.625,8.746,8.547,8.677,2300000.0
2005-12-07 09:45:00,8.718,8.756,8.574,8.747,4150000.0
2005-12-07 10:00:00,8.684,8.774,8.575,8.733,4900000.0
2005-12-07 10:15:00,8.743,8.797,8.582,8.748,5850000.0
2005-12-07 10:30:00,8.699,8.782,8.582,8.732,5050000.0
2005-12-07 10:45:00,8.703,8.791,8.523,8.61,7350000.0
2005-12-07 11:00:00,8.739,8.758,8.557,8.71,5750000.0
2005-12-07 11:15:00,8.638,8.805,8.548,8.663,4400000.0
2005-12-07 11:30:00,8.735,8.75,8.609,8.716,2300000.0
2005-12-07 11:45:00,8.64,8.728,8.551,8.658,4150000.0
2005-12-07 12:00:00,8.718,8.73,8.583,8.611,1700000.0
2005-12-07 12:15:00,8.632,8.761,8.571,8.669,4750000.0
2005-12-07 12:30:00,8.628,8.79,8.56,8.631,4950000.0
2005-12-07 12:45:00,8.616,8.803,8.563,8.763,5500000.0
2005-12-07 13:00:00,8.763,8.855,8.633,8.816,6250000.0
2005-12-07 13:15:00,8.75,8.834,8.645,8.765,5850000.0
2005-12-07 13:30:00,8.775,8.857,8.638,8.732,5300000.0
2005-12-07 13:45:00,8.701,8.825,8.638,8.638,4900000.0
2005-12-07 14:00:00,8.721,8.882,8.634,8.707,5200000.0
2005-12-07 14:15:00,8.628,8.814,8.627,8.762,5050000.0
2005-12-07 14:30:00,8.723,8.84,8.632,8.775,6700000.0
2005-12-07 14:45:00,8.77,8.822,8.587,8.766,4900000.0
2005-12-07 15:00:00,8.668,8.826,8.608,8.665,3900000.0
2005-12-07 15:15:00,8.643,8.801,8.609,8.716,5650000.0
2005-12-07 15:30:00,8.7,8.795,8.614,8.748,6350000.0
2005-12-07 15:45:00,8.749,8.805,8.598,8.702,6650000.0
2005-12-07 16:00:00,8.726,8.778,8.594,8.674,6850000.0
2005-12-07 16:15:00,8.739,8.825,8.61,8.78,6650000.0
2005-12-07 16:30:00,8.689,8.84,8.619,8.619,5800000.0
2005-12-07 16:45:00,8.632,8.797,8.616,8.692,6650000.0
2005-12-07 17:00:00,8.773,8.852,8.631,8.805,6450000.0
2005-12-07 17:15:00,8.697,8.846,8.662,8.69,6050000.0
2005-12-07 17:30:00,8.691,8.837,8.624,8.741,6900000.0
2005-12-07 17:45:00,8.662,8.851,8.638,8.799,5800000.0
2005-12-07 18:00:00,8.706,8.819,8.619,8.75,6650000.0
2005-12-07 18:15:00,8.688,8.817,8.606,8.744,6650000.0
2005-12-07 18:30:00,8.717,8.789,8.605,8.675,6600000.0
2005-12-07 18:45:00,8.667,8.761,8.57,8.7,10200000.0
2005-12-07 19:00:00,8.719,8.789,8.55,8.661,11550000.0
2005-12-07 19:15:00,8.716,8.793,8.567,8.729,9750000.0
2005-12-07 19:30:00,8.739,8.806,8.595,8.764,7750000.0
2005-12-07 19:45:00,8.676,8.85,8.615,8.693,9150000.0
2005-12-07 20:00:00,8.665,8.807,8.633,8.729,6950000.0
2005-12-07 20:15:00,8.665,8.781,8.614,8.776,6750000.0
2005-12-07 20:30:00,8.696,8.822,8.611,8.748,2150000.0
2005-12-07 20:45:00,8.723,8.763,8.616,8.659,1450000.0
2005-12-07 21:00:00,8.723,8.78,8.63,8.722,2700000.0
2005-12-07 21:15:00,8.646,8.818,8.615,8.77,2750000.0
2005-12-07 21:30:00,8.752,8.801,8.634,8.71,1500000.0
2005-12-07 21:45:00,8.716,8.725,8.615,8.674,400000.0
2005-12-07 22:00:00,8.737,8.783,8.633,8.705,1400000.0
2005-12-07 22:15:00,8.673,8.817,8.631,8.778,850000.0
2005-12-07 22:30:00,8.724,8.773,8.624,8.701,1250000.0
2005-12-07 22:45:00,8.733,8.806,8.604,8.685,2600000.0
2005-12-07 23:00:00,8.74,8.786,8.653,8.689,1600000.0
2005-12-07 23:15:00,8.794,8.804,8.693,8.77,1500000.0
2005-12-07 23:30:00,8.74,8.797,8.672,8.74,1550000.0
2005-12-07 23:45:00,8.765,8.807,8.654,8.709,1500000.0
2005-12-08 00:00:00,8.76,8.93,8.64,8.693,1550000.0
2005-12-08 00:15:00,8.697,8.79,8.645,8.79,300000.0
2005-12-08 00:30:00,8.71,8.798,8.658,8.798,400000.0
2005-12-08 00:45:00,8.778,8.778,8.665,8.703,750000.0
2005-12-08 01:00:00,8.754,8.763,8.655,8.713,400000.0
2005-12-08 01:15:00,8.757,8.79,8.646,8.743,1250000.0
2005-12-08 01:30:00,8.732,8.834,8.635,8.805,3650000.0
2005-12-08 01:45:00,8.74,8.825,8.648,8.705,2150000.0
2005-12-08 02:00:00,8.749,8.847,8.638,8.765,3500000.0
2005-12-08 02:15:00,8.789,8.843,8.662,8.808,1500000.0
2005-12-08 02:30:00,8.74,8.87,8.674,8.732,2600000.0
2005-12-08 02:45:00,8.797,8.818,8.661,8.723,1900000.0
2005-12-08 03:00:00,8.811,8.812,8.655,8.698,4500000.0
2005-12-08 03:15:00,8.772,8.841,8.66,8.774,5150000.0
2005-12-08 03:30:00,8.714,8.847,8.677,8.75,3150000.0
2005-12-08 03:45:00,8.746,8.884,8.669,8.692,5350000.0
2005-12-08 04:00:00,8.793,8.881,8.676,8.754,3200000.0
2005-12-08 04:15:00,8.782,8.87,8.684,8.8,1900000.0
2005-12-08 04:30:00,8.765,8.845,8.679,8.716,1900000.0
2005-12-08 04:45:00,8.777,8.866,8.673,8.744,3300000.0
2005-12-08 05:00:00,8.783,8.841,8.678,8.788,2500000.0
2005-12-08 05:15:00,8.776,8.858,8.667,8.816,3450000.0
2005-12-08 05:30:00,8.786,8.825,8.697,8.814,2300000.0
2005-12-08 05:45:00,8.748,8.854,8.672,8.804,2250000.0
2005-12-08 06:00:00,8.799,8.826,8.696,8.747,2300000.0
2005-12-08 06:15:00,8.748,8.863,8.628,8.792,8100000.0
2005-12-08 06:30:00,8.767,8.815,8.628,8.644,5800000.0
2005-12-08 06:45:00,8.786,8.828,8.647,8.739,3300000.0
2005-12-08 07:00:00,8.657,8.8,8.646,8.668,2500000.0
2005-12-08 07:15:00,8.758,8.83,8.665,8.801,3300000.0
2005-12-08 07:30:00,8.761,8.823,8.669,8.682,2900000.0
2005-12-08 07:45:00,8.679,8.848,8.629,8.765,3400000.0
2005-12-08 08:00:00,8.776,8.86,8.614,8.775,4150000.0
2005-12-08 08:15:00,8.715,8.835,8.64,8.749,5400000.0
2005-12-08 08:30:00,8.777,8.828,8.634,8.769,5450000.0
2005-12-08 08:45:00,8.77,8.805,8.664,8.744,2700000.0
2005-12-08 09:00:00,8.688,8.806,8.623,8.662,3050000.0
2005-12-08 09:15:00,8.703,8.837,8.668,8.776,3300000.0
2005-12-08 09:30:00,8.702,8.832,8.647,8.678,4000000.0
2005-12-08 09:45:00,8.722,8.829,8.619,8.787,5200000.0
2005-12-08 10:00:00,8.777,8.841,8.611,8.787,6000000.0
2005-12-08 10:15:00,8.801,8.803,8.603,8.746,5650000.0
2005-12-08 10:30:00,8.631,8.814,8.588,8.719,6450000.0
2005-12-08 10:45:00,8.718,8.77,8.563,8.612,7800000.0
2005-12-08 11:00:00,8.629,8.813,8.587,8.736,5350000.0
2005-12-08 11:15:00,8.64,8.775,8.581,8.659,6000000.0
2005-12-08 11:30:00,8.723,8.737,8.544,8.694,5350000.0
2005-12-08 11:45:00,8.698,8.777,8.559,8.649,3650000.0
2005-12-08 12:00:00,8.705,8.735,8.556,8.592,3400000.0
2005-12-08 12:15:00,8.647,8.755,8.575,8.583,4550000.0
2005-12-08 12:30:00,8.617,8.756,8.545,8.58,4450000.0
2005-12-08 12:45:00,8.574,8.813,8.564,8.706,5100000.0
2005-12-08 13:00:00,8.693,8.763,8.558,8.703,6650000.0
2005-12-08 13:15:00,8.66,8.802,8.596,8.72,5300000.0
2005-12-08 13:30:00,8.756,8.804,8.622,8.724,3400000.0
2005-12-08 13:45:00,8.725,8.822,8.646,8.785,2850000.0
2005-12-08 14:00:00,8.726,8.831,8.611,8.685,4350000.0
2005-12-08 14:15:00,8.688,8.808,8.638,8.733,1600000.0
2005-12-08 14:30:00,8.695,8.79,8.601,8.74,5000000.0
2005-12-08 14:45:00,8.718,8.798,8.609,8.774,4250000.0
2005-12-08 15:00:00,8.731,8.829,8.614,8.723,2900000.0
2005-12-08 15:15:00,8.64,8.771,8.619,8.646,4850000.0
2005-12-08 15:30:00,8.693,8.756,8.555,8.685,6350000.0
2005-12-08 15:45:00,8.684,8.728,8.546,8.621,6650000.0
2005-12-08 16:00:00,8.669,8.782,8.548,8.695,6900000.0
2005-12-08 16:15:00,8.769,8.807,8.6,8.743,6600000.0
2005-12-08 16:30:00,8.643,8.801,8.6,8.644,6550000.0
2005-12-08 16:45:00,8.657,8.84,8.619,8.662,6700000.0
2005-12-08 17:00:00,8.73,8.784,8.575,8.716,5650000.0
2005-12-08 17:15:00,8.638,8.813,8.61,8.8,6450000.0
2005-12-08 17:30:00,8.657,8.8,8.61,8.746,6950000.0
2005-12-08 17:45:00,8.698,8.844,8.617,8.763,5750000.0
2005-12-08 18:00:00,8.651,8.824,8.647,8.783,6350000.0
2005-12-08 18:15:00,8.753,8.863,8.658,8.793,6400000.0
2005-12-08 18:30:00,8.766,8.82,8.663,8.715,6800000.0
2005-12-08 18:45:00,8.705,8.848,8.666,8.784,6650000.0
2005-12-08 19:00:00,8.76,8.878,8.682,8.83,6050000.0
2005-12-08 19:15:00,8.785,8.886,8.69,8.746,6450000.0
2005-12-08 19:30:00,8.845,8.922,8.679,8.805,9200000.0
2005-12-08 19:45:00,8.841,8.928,8.684,8.74,7250000.0
2005-12-08 20:00:00,8.79,8.88,8.701,8.794,6400000.0
2005-12-08 20:15:00,8.843,8.896,8.674,8.83,8700000.0
2005-12-08 20:30:00,8.778,8.89,8.7,8.79,3950000.0
2005-12-08 20:45:00,8.845,8.845,8.753,8.789,200000.0
2005-12-08 21:00:00,8.874,8.905,8.722,8.802,2550000.0
2005-12-08 21:15:00,8.758,8.91,8.731,8.772,3950000.0
2005-12-08 21:30:00,8.747,8.91,8.719,8.767,4450000.0
2005-12-08 21:45:00,8.823,8.88,8.705,8.784,3250000.0
2005-12-08 22:00:00,8.835,8.941,8.73,8.816,4500000.0
2005-12-08 22:15:00,8.773,8.93,8.75,8.789,4650000.0
2005-12-08 22:30:00,8.85,8.903,8.731,8.793,4400000.0
2005-12-08 22:45:00,8.854,8.893,8.755,8.826,3250000.0
2005-12-08 23:00:00,8.833,8.962,8.751,8.916,3700000.0
2005-12-08 23:15:00,8.821,8.953,8.732,8.877,5450000.0
2005-12-08 23:30:00,8.89,8.96,8.762,8.801,4850000.0
2005-12-08 23:45:00,8.894,8.961,8.785,8.839,3000000.0
2005-12-09 00:00:00,8.836,8.96,8.771,8.828,2800000.0
2005-12-09 00:15:00,8.867,8.964,8.801,8.875,2400000.0
2005-12-09 00:30:00,8.852,8.927,8.753,8.813,3050000.0
2005-12-09 00:45:00,8.867,8.949,8.766,8.879,2600000.0
2005-12-09 01:00:00,8.895,8.895,8.777,8.795,950000.0
2005-12-09 01:15:00,8.844,8.899,8.751,8.859,1500000.0
2005-12-09 01:30:00,8.789,8.941,8.743,8.81,2350000.0
2005-12-09 01:45:00,8.859,8.923,8.75,8.814,1000000.0
2005-12-09 02:00:00,8.805,8.959,8.754,8.917,5000000.0
2005-12-09 02:15:00,8.834,8.988,8.772,8.855,5400000.0
2005-12-09 02:30:00,8.812,8.967,8.793,8.853,3250000.0
2005-12-09 02:45:00,8.913,8.96,8.777,8.876,4150000.0
2005-12-09 03:00:00,8.856,8.993,8.794,8.961,6200000.0
2005-12-09 03:15:00,8.914,8.988,8.798,8.9,8550000.0
2005-12-09 03:30:00,8.846,8.963,8.783,8.933,3800000.0
2005-12-09 03:45:00,8.909,8.977,8.812,8.822,4250000.0
2005-12-09 04:00:00,8.911,8.991,8.793,8.929,2450000.0
2005-12-09 04:15:00,8.922,8.981,8.827,8.861,3050000.0
2005-12-09 04:30:00,8.926,8.991,8.809,8.902,3350000.0
2005-12-09 04:45:00,8.913,8.975,8.817,8.975,2150000.0
2005-12-09 05:00:00,8.864,8.973,8.797,8.921,4400000.0
2005-12-09 05:15:00,8.873,8.989,8.774,8.899,3150000.0
2005-12-09 05:30:00,8.796,8.985,8.796,8.867,2200000.0
2005-12-09 05:45:00,8.814,8.974,8.786,8.938,4800000.0
2005-12-09 06:00:00,8.876,8.944,8.757,8.854,5450000.0
2005-12-09 06:15:00,8.889,8.94,8.753,8.825,4600000.0
2005-12-09 06:30:00,8.826,8.964,8.714,8.823,6400000.0
2005-12-09 06:45:00,8.864,8.951,8.756,8.869,4650000.0
2005-12-09 07:00:00,8.768,8.934,8.748,8.861,7400000.0
2005-12-09 07:15:00,8.891,8.993,8.769,8.774,2800000.0
2005-12-09 07:30:00,8.868,8.91,8.775,8.79,1800000.0
2005-12-09 07:45:00,8.808,8.912,8.742,8.834,3350000.0
2005-12-09 08:00:00,8.843,8.955,8.744,8.867,5700000.0
2005-12-09 08:15:00,8.837,8.936,8.776,8.868,5450000.0
2005-12-09 08:30:00,8.876,8.931,8.762,8.901,5050000.0
2005-12-09 08:45:00,8.808,8.949,8.777,8.882,3800000.0
2005-12-09 09:00:00,8.865,8.965,8.789,8.871,4150000.0
2005-12-09 09:15:00,8.868,8.966,8.807,8.917,5600000.0
2005-12-09 09:30:00,8.828,8.973,8.74,8.85,5200000.0
2005-12-09 09:45:00,8.797,8.967,8.779,8.87,4750000.0
2005-12-09 10:00:00,8.907,8.99,8.744,8.849,4900000.0
2005-12-09 10:15:00,8.789,8.991,8.748,8.881,4200000.0
2005-12-09 10:30:00,8.842,9.0,8.773,8.931,7650000.0
2005-12-09 10:45:00,8.929,8.978,8.742,8.812,6950000.0
2005-12-09 11:00:00,8.873,8.968,8.785,8.934,5350000.0
2005-12-09 11:15:00,8.826,9.011,8.79,8.905,4300000.0
2005-12-09 11:30:00,8.921,8.975,8.766,8.915,4800000.0
2005-12-09 11:45:00,8.858,8.949,8.767,8.856,4950000.0
2005-12-09 12:00:00,8.919,8.964,8.793,8.817,4100000.0
2005-12-09 12:15:00,8.845,8.967,8.744,8.823,5000000.0
2005-12-09 12:30:00,8.839,8.984,8.782,8.827,6300000.0
2005-12-09 12:45:00,8.883,8.973,8.789,8.931,5950000.0
2005-12-09 13:00:00,8.914,9.009,8.778,8.949,5800000.0
2005-12-09 13:15:00,8.898,8.998,8.804,8.909,4750000.0
2005-12-09 13:30:00,8.799,8.975,8.799,8.867,3800000.0
2005-12-09 13:45:00,8.852,8.989,8.802,8.963,5500000.0
2005-12-09 14:00:00,8.901,9.007,8.789,8.887,5700000.0
2005-12-09 14:15:00,8.845,9.015,8.778,8.89,4150000.0
2005-12-09 14:30:00,8.847,8.946,8.728,8.861,5750000.0
2005-12-09 14:45:00,8.875,8.933,8.732,8.847,5450000.0
2005-12-09 15:00:00,8.77,8.941,8.762,8.799,1850000.0
2005-12-09 15:15:00,8.848,8.948,8.754,8.791,4700000.0
2005-12-09 15:30:00,8.867,8.947,8.762,8.911,6500000.0
2005-12-09 15:45:00,8.925,8.951,8.772,8.839,6650000.0
2005-12-09 16:00:00,8.89,8.97,8.786,8.843,6950000.0
2005-12-09 16:15:00,8.938,8.95,8.76,8.943,6750000.0
2005-12-09 16:30:00,8.8,8.984,8.759,8.759,6750000.0
2005-12-09 16:45:00,8.777,8.954,8.774,8.851,6450000.0
2005-12-09 17:00:00,8.928,8.988,8.777,8.916,6350000.0
2005-12-09 17:15:00,8.803,9.019,8.772,9.001,6100000.0
2005-12-09 17:30:00,8.87,9.042,8.84,8.947,6850000.0
2005-12-09 17:45:00,8.888,9.019,8.825,8.983,6400000.0
2005-12-09 18:00:00,8.875,9.058,8.825,8.938,5150000.0
2005-12-09 18:15:00,8.925,8.996,8.848,8.938,900000.0
2005-12-09 18:45:00,8.858,9.0,8.827,8.941,4850000.0
2005-12-09 19:00:00,8.918,9.051,8.832,8.989,8400000.0
2005-12-09 19:15:00,8.939,9.028,8.82,8.966,7300000.0
2005-12-09 19:30:00,8.852,9.036,8.804,8.986,5850000.0
2005-12-09 19:45:00,8.923,9.007,8.777,8.915,8200000.0
2005-12-09 20:00:00,8.838,9.006,8.802,8.942,6300000.0
2005-12-09 20:15:00,8.899,8.997,8.806,8.932,6050000.0
2005-12-09 20:30:00,8.857,9.008,8.837,8.987,2650000.0
2005-12-09 20:45:00,8.959,8.975,8.851,8.948,1250000.0
2005-12-09 21:00:00,8.951,8.994,8.847,8.969,1650000.0
2005-12-09 21:15:00,8.945,9.027,8.827,8.902,2450000.0
2005-12-09 21:30:00,8.953,8.987,8.81,8.942,2000000.0
2005-12-09 21:45:00,8.866,8.967,8.841,8.875,1050000.0
2005-12-09 22:00:00,8.925,8.928,8.816,8.928,800000.0
2005-12-09 22:15:00,8.939,8.97,8.813,8.964,1700000.0
2005-12-09 22:30:00,8.858,8.965,8.824,8.965,950000.0
2005-12-09 22:45:00,8.927,8.97,8.807,8.927,700000.0
2005-12-09 23:00:00,8.946,8.98,8.788,8.869,1550000.0
2005-12-09 23:30:00,8.945,8.965,8.85,8.884,1000000.0
2005-12-09 23:45:00,8.948,8.948,8.822,8.863,650000.0
2005-12-12 00:00:00,8.98,9.22,8.6,8.911,400000.0
2005-12-12 00:15:00,8.933,8.933,8.849,8.883,200000.0
2005-12-12 00:30:00,8.839,8.946,8.839,8.856,350000.0
2005-12-12 00:45:00,8.914,8.928,8.813,8.875,500000.0
2005-12-12 01:00:00,8.934,8.934,8.825,8.865,400000.0
2005-12-12 01:15:00,8.835,8.925,8.825,8.864,450000.0
2005-12-12 01:45:00,8.915,8.925,8.813,8.874,800000.0
2005-12-12 02:00:00,8.869,9.023,8.822,8.948,6000000.0
2005-12-12 02:15:00,8.87,9.033,8.818,8.985,3350000.0
2005-12-12 02:30:00,8.87,9.025,8.863,8.88,3300000.0
2005-12-12 02:45:00,9.01,9.073,8.87,8.922,3300000.0
2005-12-12 03:00:00,9.016,9.038,8.865,9.006,4350000.0
2005-12-12 03:15:00,8.982,9.05,8.867,9.004,4700000.0
2005-12-12 03:30:00,8.995,9.047,8.848,8.976,4200000.0
2005-12-12 03:45:00,8.896,9.052,8.873,8.908,4000000.0
2005-12-12 04:00:00,8.911,9.061,8.863,9.015,2450000.0
2005-12-12 04:15:00,8.985,9.057,8.885,8.971,1800000.0
2005-12-12 04:30:00,8.998,9.021,8.893,8.96,1600000.0
2005-12-12 04:45:00,9.005,9.08,8.905,8.905,2650000.0
2005-12-12 05:00:00,8.945,9.09,8.889,8.994,3950000.0
2005-12-12 05:15:00,8.983,9.05,8.879,8.934,3550000.0
2005-12-12 05:30:00,8.89,9.048,8.884,9.012,1750000.0
2005-12-12 05:45:00,8.923,9.063,8.884,8.982,4500000.0
2005-12-12 06:00:00,9.006,9.07,8.901,8.949,3300000.0
2005-12-12 06:15:00,9.03,9.124,8.898,9.003,5150000.0
2005-12-12 06:30:00,9.032,9.12,8.9,9.033,3650000.0
2005-12-12 06:45:00,9.047,9.073,8.943,9.017,950000.0
2005-12-12 07:00:00,8.979,9.122,8.925,9.025,4200000.0
2005-12-12 07:15:00,9.044,9.119,8.953,9.063,3000000.0
2005-12-12 07:30:00,8.989,9.139,8.936,9.039,5450000.0
2005-12-12 07:45:00,9.001,9.149,8.953,9.03,3850000.0
2005-12-12 08:00:00,9.021,9.122,8.959,9.055,4100000.0
2005-12-12 08:15:00,8.996,9.096,8.94,9.068,4700000.0
2005-12-12 08:30:00,9.079,9.156,8.973,9.089,4800000.0
2005-12-12 08:45:00,9.112,9.145,8.972,9.061,4950000.0
2005-12-12 09:00:00,9.047,9.149,8.957,9.031,4300000.0
2005-12-12 09:15:00,9.036,9.167,8.969,9.091,4600000.0
2005-12-12 09:30:00,9.021,9.174,8.964,9.069,5050000.0
2005-12-12 09:45:00,9.158,9.184,9.013,9.175,4900000.0
2005-12-12 10:00:00,9.124,9.191,8.984,9.022,6050000.0
2005-12-12 10:15:00,9.137,9.183,8.953,9.088,7450000.0
2005-12-12 10:30:00,9.047,9.136,8.922,9.089,7650000.0
2005-12-12 10:45:00,9.083,9.148,8.903,8.93,7800000.0
2005-12-12 11:00:00,8.976,9.121,8.911,9.043,6600000.0
2005-12-12 11:15:00,8.961,9.111,8.911,9.028,6200000.0
2005-12-12 11:30:00,9.093,9.12,8.926,9.056,5350000.0
2005-12-12 11:45:00,8.977,9.119,8.942,9.022,5950000.0
2005-12-12 12:00:00,9.106,9.148,8.949,8.999,5200000.0
2005-12-12 12:15:00,9.003,9.121,8.917,8.929,6500000.0
2005-12-12 12:30:00,9.064,9.144,8.937,8.998,5400000.0
2005-12-12 12:45:00,9.004,9.158,8.959,9.124,6350000.0
2005-12-12 13:00:00,8.985,9.156,8.975,9.119,5700000.0
2005-12-12 13:15:00,9.083,9.176,8.98,9.122,4050000.0
2005-12-12 13:30:00,9.019,9.189,9.019,9.088,4950000.0
2005-12-12 13:45:00,9.069,9.248,9.034,9.127,5850000.0
2005-12-12 14:00:00,9.167,9.231,9.032,9.105,5700000.0
2005-12-12 14:15:00,9.056,9.194,9.016,9.121,5000000.0
2005-12-12 14:30:00,9.087,9.256,9.012,9.132,6300000.0
2005-12-12 14:45:00,9.125,9.22,8.99,9.17,6550000.0
2005-12-12 15:00:00,9.052,9.224,9.028,9.075,3450000.0
2005-12-12 15:15:00,9.119,9.204,9.004,9.02,3850000.0
2005-12-12 15:30:00,9.109,9.164,8.976,9.118,6400000.0
2005-12-12 15:45:00,9.117,9.149,8.959,9.034,6650000.0
2005-12-12 16:00:00,9.097,9.172,8.954,9.047,6950000.0
2005-12-12 16:15:00,9.115,9.174,8.963,8.983,6800000.0
2005-12-12 16:30:00,9.016,9.169,8.982,9.011,6000000.0
2005-12-12 16:45:00,9.002,9.178,8.998,9.046,6800000.0
2005-12-12 17:00:00,9.137,9.147,8.938,9.095,6450000.0
2005-12-12 17:15:00,8.995,9.176,8.958,9.15,6300000.0
2005-12-12 17:30:00,8.998,9.195,8.954,9.108,6650000.0
2005-12-12 17:45:00,9.057,9.176,8.976,9.129,7700000.0
2005-12-12 18:00:00,9.036,9.162,8.96,9.08,9050000.0
2005-12-12 18:15:00,9.058,9.112,8.888,9.012,9050000.0
2005-12-12 18:30:00,9.005,9.129,8.858,8.921,10000000.0
2005-12-12 18:45:00,8.931,9.099,8.891,9.019,8500000.0
2005-12-12 19:00:00,8.989,9.107,8.914,9.055,8700000.0
2005-12-12 19:15:00,8.983,9.094,8.888,8.921,8150000.0
2005-12-12 19:30:00,9.033,9.054,8.766,8.899,6800000.0
2005-12-12 19:45:00,8.844,8.926,8.531,8.713,6400000.0
2005-12-12 20:00:00,8.698,8.834,8.593,8.834,5150000.0
2005-12-12 20:15:00,8.793,8.882,8.614,8.639,6350000.0
2005-12-12 20:30:00,8.725,8.783,8.614,8.758,4550000.0
2005-12-12 20:45:00,8.724,8.767,8.625,8.693,1100000.0
2005-12-12 21:00:00,8.737,8.794,8.608,8.651,3300000.0
2005-12-12 21:15:00,8.662,8.714,8.566,8.61,1500000.0
2005-12-12 21:30:00,8.641,8.778,8.577,8.702,4450000.0
2005-12-12 21:45:00,8.702,8.746,8.567,8.668,3900000.0
2005-12-12 22:00:00,8.657,8.764,8.578,8.706,2850000.0
2005-12-12 22:15:00,8.623,8.763,8.586,8.613,2650000.0
2005-12-12 22:30:00,8.638,8.748,8.58,8.718,1450000.0
2005-12-12 22:45:00,8.673,8.736,8.571,8.648,2050000.0
2005-12-12 23:00:00,8.612,8.723,8.559,8.649,2750000.0
2005-12-12 23:15:00,8.684,8.707,8.58,8.692,800000.0
2005-12-12 23:30:00,8.676,8.676,8.563,8.603,700000.0
2005-12-12 23:45:00,8.635,8.716,8.556,8.628,2100000.0
2005-12-13 00:00:00,8.71,8.84,8.43,8.675,2200000.0
2005-12-13 00:15:00,8.586,8.715,8.57,8.631,1850000.0
2005-12-13 00:30:00,8.673,8.673,8.579,8.601,400000.0
2005-12-13 00:45:00,8.659,8.697,8.564,8.599,950000.0
2005-12-13 01:00:00,8.671,8.756,8.513,8.568,3400000.0
2005-12-13 01:15:00,8.558,8.658,8.524,8.636,750000.0
2005-12-13 01:30:00,8.546,8.682,8.503,8.657,2150000.0
2005-12-13 01:45:00,8.611,8.701,8.535,8.574,1950000.0
2005-12-13 02:00:00,8.573,8.679,8.564,8.625,750000.0
2005-12-13 02:15:00,8.544,8.718,8.516,8.66,1200000.0
2005-12-13 02:30:00,8.541,8.672,8.541,8.584,1100000.0
2005-12-13 02:45:00,8.637,8.643,8.504,8.631,400000.0
2005-12-13 03:00:00,8.657,8.665,8.513,8.574,2550000.0
2005-12-13 03:15:00,8.654,8.666,8.498,8.614,3100000.0
2005-12-13 03:30:00,8.504,8.692,8.486,8.535,3000000.0
2005-12-13 03:45:00,8.515,8.678,8.503,8.555,4050000.0
2005-12-13 04:00:00,8.619,8.651,8.483,8.555,1450000.0
2005-12-13 04:15:00,8.603,8.656,8.503,8.584,650000.0
2005-12-13 04:30:00,8.623,8.678,8.526,8.582,1500000.0
2005-12-13 04:45:00,8.628,8.663,8.516,8.555,1300000.0
2005-12-13 05:00:00,8.566,8.624,8.541,8.624,250000.0
2005-12-13 05:15:00,8.614,8.638,8.525,8.585,650000.0
2005-12-13 05:30:00,8.632,8.646,8.522,8.56,1000000.0
2005-12-13 05:45:00,8.584,8.65,8.55,8.581,350000.0
2005-12-13 06:00:00,8.57,8.662,8.515,8.556,1950000.0
2005-12-13 06:15:00,8.628,8.694,8.52,8.534,3550000.0
2005-12-13 06:30:00,8.631,8.684,8.515,8.593,2100000.0
2005-12-13 06:45:00,8.649,8.663,8.515,8.613,750000.0
2005-12-13 07:00:00,8.665,8.675,8.476,8.503,3200000.0
2005-12-13 07:15:00,8.538,8.646,8.5,8.549,700000.0
2005-12-13 07:30:00,8.665,8.7,8.517,8.623,1300000.0
2005-12-13 07:45:00,8.551,8.662,8.525,8.641,850000.0
2005-12-13 08:00:00,8.545,8.662,8.545,8.625,400000.0
2005-12-13 08:15:00,8.548,8.661,8.529,8.619,1300000.0
2005-12-13 08:30:00,8.629,8.7,8.525,8.564,1650000.0
2005-12-13 08:45:00,8.651,8.659,8.5,8.594,3800000.0
2005-12-13 09:00:00,8.634,8.665,8.494,8.665,3700000.0
2005-12-13 09:15:00,8.578,8.71,8.531,8.662,6550000.0
2005-12-13 09:30:00,8.663,8.702,8.501,8.59,5650000.0
2005-12-13 09:45:00,8.535,8.706,8.499,8.612,5250000.0
2005-12-13 10:00:00,8.628,8.716,8.511,8.62,5050000.0
2005-12-13 10:15:00,8.665,8.732,8.487,8.629,5000000.0
2005-12-13 10:30:00,8.583,8.726,8.52,8.658,5750000.0
2005-12-13 10:45:00,8.644,8.783,8.542,8.573,5200000.0
2005-12-13 11:00:00,8.628,8.731,8.522,8.662,6250000.0
2005-12-13 11:15:00,8.564,8.698,8.533,8.638,3800000.0
2005-12-13 11:30:00,8.643,8.698,8.537,8.641,3500000.0
2005-12-13 11:45:00,8.563,8.701,8.485,8.638,2950000.0
2005-12-13 12:00:00,8.673,8.741,8.528,8.57,4250000.0
2005-12-13 12:15:00,8.617,8.709,8.523,8.638,5650000.0
2005-12-13 12:30:00,8.639,8.723,8.529,8.546,3000000.0
2005-12-13 12:45:00,8.583,8.747,8.529,8.693,4900000.0
2005-12-13 13:00:00,8.57,8.779,8.555,8.613,2700000.0
2005-12-13 13:15:00,8.639,8.735,8.553,8.611,4350000.0
2005-12-13 13:30:00,8.706,8.747,8.567,8.653,4500000.0
2005-12-13 13:45:00,8.62,8.746,8.571,8.718,5100000.0
2005-12-13 14:00:00,8.724,8.756,8.582,8.657,3000000.0
2005-12-13 14:15:00,8.634,8.796,8.607,8.731,5400000.0
2005-12-13 14:30:00,8.691,8.808,8.624,8.77,5850000.0
2005-12-13 14:45:00,8.752,8.805,8.597,8.727,4300000.0
2005-12-13 15:00:00,8.721,8.776,8.615,8.689,3500000.0
2005-12-13 15:15:00,8.715,8.819,8.636,8.744,5150000.0
2005-12-13 15:30:00,8.742,8.819,8.575,8.698,6550000.0
2005-12-13 15:45:00,8.714,8.733,8.538,8.611,6650000.0
2005-12-13 16:00:00,8.688,8.73,8.519,8.571,6950000.0
2005-12-13 16:15:00,8.674,8.699,8.49,8.581,6750000.0
2005-12-13 16:30:00,8.564,8.669,8.411,8.411,6500000.0
2005-12-13 16:45:00,8.384,8.527,8.367,8.387,6700000.0
2005-12-13 17:00:00,8.459,8.489,8.255,8.397,6550000.0
2005-12-13 17:15:00,8.317,8.539,8.308,8.524,6700000.0
2005-12-13 17:30:00,8.384,8.544,8.329,8.478,6550000.0
2005-12-13 17:45:00,8.389,8.557,8.333,8.503,6350000.0
2005-12-13 18:00:00,8.422,8.589,8.402,8.535,6600000.0
2005-12-13 18:15:00,8.501,8.571,8.383,8.54,6050000.0
2005-12-13 18:30:00,8.509,8.574,8.356,8.428,10700000.0
2005-12-13 18:45:00,8.395,8.538,8.31,8.39,8400000.0
2005-12-13 19:00:00,8.37,8.552,8.293,8.475,9000000.0
2005-12-13 19:15:00,8.411,8.516,8.3,8.438,8400000.0
2005-12-13 19:30:00,8.496,8.528,8.317,8.449,6800000.0
2005-12-13 19:45:00,8.427,8.504,8.307,8.454,7500000.0
2005-12-13 20:00:00,8.439,8.508,8.306,8.357,6650000.0
2005-12-13 20:15:00,8.333,8.478,8.291,8.397,6950000.0
2005-12-13 20:30:00,8.308,8.466,8.305,8.359,2800000.0
2005-12-13 20:45:00,8.404,8.419,8.305,8.373,400000.0
2005-12-13 21:00:00,8.455,8.514,8.307,8.421,4600000.0
2005-12-13 21:15:00,8.404,8.496,8.34,8.371,1200000.0
2005-12-13 21:30:00,8.365,8.461,8.281,8.386,1450000.0
2005-12-13 21:45:00,8.397,8.469,8.34,8.368,1300000.0
2005-12-13 22:00:00,8.416,8.425,8.296,8.364,650000.0
2005-12-13 22:15:00,8.317,8.47,8.309,8.394,1950000.0
2005-12-13 22:30:00,8.349,8.403,8.288,8.332,1550000.0
2005-12-13 22:45:00,8.384,8.469,8.27,8.389,2550000.0
2005-12-13 23:00:00,8.404,8.431,8.271,8.385,1300000.0
2005-12-13 23:15:00,8.415,8.415,8.302,8.335,1000000.0
2005-12-13 23:30:00,8.33,8.399,8.319,8.399,400000.0
2005-12-13 23:45:00,8.389,8.429,8.276,8.315,1050000.0
2005-12-14 00:00:00,8.46,8.51,8.31,8.373,2150000.0
2005-12-14 00:15:00,8.361,8.466,8.306,8.438,900000.0
2005-12-14 00:30:00,8.314,8.433,8.279,8.317,650000.0
2005-12-14 00:45:00,8.419,8.448,8.264,8.303,2450000.0
2005-12-14 01:00:00,8.376,8.405,8.263,8.367,1150000.0
2005-12-14 01:15:00,8.29,8.449,8.237,8.36,2150000.0
2005-12-14 01:30:00,8.364,8.409,8.272,8.364,650000.0
2005-12-14 01:45:00,8.411,8.424,8.25,8.369,3900000.0
2005-12-14 02:00:00,8.382,8.43,8.232,8.342,3700000.0
2005-12-14 02:15:00,8.3,8.44,8.245,8.407,3850000.0
2005-12-14 02:30:00,8.299,8.401,8.252,8.306,2650000.0
2005-12-14 02:45:00,8.284,8.415,8.241,8.292,2100000.0
2005-12-14 03:00:00,8.305,8.42,8.228,8.313,5550000.0
2005-12-14 03:15:00,8.333,8.395,8.237,8.297,3200000.0
2005-12-14 03:30:00,8.388,8.42,8.258,8.364,3500000.0
2005-12-14 03:45:00,8.376,8.435,8.248,8.353,5200000.0
2005-12-14 04:00:00,8.329,8.423,8.251,8.415,2600000.0
2005-12-14 04:15:00,8.362,8.429,8.262,8.33,3150000.0
2005-12-14 04:30:00,8.377,8.419,8.276,8.413,1450000.0
2005-12-14 04:45:00,8.369,8.435,8.256,8.34,1400000.0
2005-12-14 05:00:00,8.35,8.458,8.263,8.41,3650000.0
2005-12-14 05:15:00,8.414,8.414,8.261,8.338,1200000.0
2005-12-14 05:30:00,8.375,8.426,8.271,8.276,2900000.0
2005-12-14 05:45:00,8.377,8.458,8.236,8.399,5000000.0
2005-12-14 06:00:00,8.343,8.41,8.251,8.374,2400000.0
2005-12-14 06:15:00,8.399,8.443,8.248,8.322,3550000.0
2005-12-14 06:30:00,8.351,8.422,8.256,8.308,3900000.0
2005-12-14 06:45:00,8.409,8.456,8.241,8.34,4050000.0
2005-12-14 07:00:00,8.276,8.402,8.231,8.336,2650000.0
2005-12-14 07:15:00,8.367,8.45,8.236,8.366,3750000.0
2005-12-14 07:30:00,8.31,8.401,8.213,8.318,4150000.0
2005-12-14 07:45:00,8.279,8.398,8.211,8.313,5450000.0
2005-12-14 08:00:00,8.273,8.411,8.225,8.259,4600000.0
2005-12-14 08:15:00,8.259,8.381,8.182,8.34,4500000.0
2005-12-14 08:30:00,8.328,8.41,8.217,8.312,2950000.0
2005-12-14 08:45:00,8.372,8.398,8.247,8.35,2600000.0
2005-12-14 09:00:00,8.308,8.382,8.201,8.381,3550000.0
2005-12-14 09:15:00,8.237,8.403,8.237,8.37,2800000.0
2005-12-14 09:30:00,8.274,8.453,8.227,8.339,3400000.0
2005-12-14 09:45:00,8.364,8.401,8.239,8.312,3300000.0
2005-12-14 10:00:00,8.377,8.471,8.263,8.397,4250000.0
2005-12-14 10:15:00,8.286,8.455,8.239,8.38,4400000.0
2005-12-14 10:30:00,8.328,8.452,8.263,8.401,4650000.0
2005-12-14 10:45:00,8.399,8.468,8.256,8.277,7800000.0
2005-12-14 11:00:00,8.341,8.456,8.282,8.426,5150000.0
2005-12-14 11:15:00,8.308,8.454,8.285,8.342,3700000.0
2005-12-14 11:30:00,8.434,8.464,8.286,8.382,3800000.0
2005-12-14 11:45:00,8.351,8.47,8.255,8.369,5400000.0
2005-12-14 12:00:00,8.419,8.467,8.274,8.341,3700000.0
2005-12-14 12:15:00,8.362,8.466,8.253,8.279,5150000.0
2005-12-14 12:30:00,8.32,8.479,8.265,8.311,3550000.0
2005-12-14 12:45:00,8.349,8.438,8.23,8.344,5900000.0
2005-12-14 13:00:00,8.348,8.397,8.172,8.315,6650000.0
2005-12-14 13:15:00,8.251,8.355,8.16,8.252,4600000.0
2005-12-14 13:30:00,8.322,8.397,8.151,8.249,4950000.0
2005-12-14 13:45:00,8.214,8.36,8.187,8.301,5350000.0
2005-12-14 14:00:00,8.301,8.384,8.207,8.274,4700000.0
2005-12-14 14:15:00,8.253,8.417,8.19,8.283,4850000.0
2005-12-14 14:30:00,8.244,8.37,8.183,8.275,6300000.0
2005-12-14 14:45:00,8.282,8.378,8.159,8.323,6150000.0
2005-12-14 15:00:00,8.246,8.376,8.172,8.234,3500000.0
2005-12-14 15:15:00,8.217,8.394,8.216,8.259,6100000.0
2005-12-14 15:30:00,8.304,8.387,8.204,8.338,6450000.0
2005-12-14 15:45:00,8.341,8.37,8.198,8.246,6650000.0
2005-12-14 16:00:00,8.281,8.394,8.156,8.236,6900000.0
2005-12-14 16:15:00,8.322,8.364,8.181,8.3,6750000.0
2005-12-14 16:30:00,8.218,8.348,8.175,8.203,6700000.0
2005-12-14 16:45:00,8.189,8.38,8.189,8.258,6700000.0
2005-12-14 17:00:00,8.346,8.382,8.179,8.3,6550000.0
2005-12-14 17:15:00,8.22,8.38,8.183,8.344,6400000.0
2005-12-14 17:30:00,8.224,8.417,8.224,8.37,6950000.0
2005-12-14 17:45:00,8.289,8.436,8.259,8.388,6300000.0
2005-12-14 18:00:00,8.288,8.426,8.245,8.272,7300000.0
2005-12-14 18:15:00,8.274,8.461,8.245,8.295,8850000.0
2005-12-14 18:30:00,8.373,8.473,8.246,8.321,8500000.0
2005-12-14 18:45:00,8.298,8.51,8.267,8.436,7600000.0
2005-12-14 19:00:00,8.402,8.485,8.297,8.42,7950000.0
2005-12-14 19:15:00,8.379,8.485,8.246,8.411,6950000.0
2005-12-14 19:30:00,8.416,8.469,8.264,8.374,6550000.0
2005-12-14 19:45:00,8.291,8.439,8.234,8.279,6300000.0
2005-12-14 20:00:00,8.28,8.408,8.224,8.298,6000000.0
2005-12-14 20:15:00,8.272,8.372,8.177,8.315,6800000.0
2005-12-14 20:30:00,8.32,8.364,8.2,8.268,3250000.0
2005-12-14 20:45:00,8.298,8.313,8.279,8.313,200000.0
2005-12-14 21:00:00,8.317,8.317,8.215,8.254,550000.0
2005-12-14 21:30:00,8.235,8.348,8.231,8.269,550000.0
2005-12-14 21:45:00,8.304,8.368,8.213,8.253,850000.0
2005-12-14 22:00:00,8.263,8.327,8.263,8.327,100000.0
2005-12-14 22:15:00,8.209,8.323,8.209,8.296,450000.0
2005-12-14 22:30:00,8.263,8.363,8.209,8.254,1100000.0
2005-12-14 22:45:00,8.314,8.33,8.203,8.243,900000.0
2005-12-14 23:00:00,8.298,8.317,8.204,8.265,600000.0
2005-12-14 23:15:00,8.307,8.319,8.206,8.267,500000.0
2005-12-14 23:30:00,8.257,8.314,8.214,8.253,350000.0
2005-12-14 23:45:00,8.302,8.307,8.185,8.234,800000.0
2005-12-15 00:00:00,8.38,8.6,8.186,8.247,1000000.0
2005-12-15 00:15:00,8.28,8.335,8.191,8.234,950000.0
2005-12-15 00:30:00,8.251,8.36,8.18,8.265,2200000.0
2005-12-15 00:45:00,8.278,8.339,8.203,8.244,1450000.0
2005-12-15 01:00:00,8.293,8.304,8.183,8.236,600000.0
2005-12-15 01:15:00,8.302,8.338,8.222,8.262,400000.0
2005-12-15 01:30:00,8.234,8.371,8.128,8.261,2800000.0
2005-12-15 01:45:00,8.268,8.276,8.116,8.175,1200000.0
2005-12-15 02:00:00,8.246,8.344,8.12,8.22,2700000.0
2005-12-15 02:15:00,8.163,8.339,8.108,8.315,4050000.0
2005-12-15 02:30:00,8.221,8.345,8.155,8.192,2850000.0
2005-12-15 02:45:00,8.218,8.327,8.146,8.229,1750000.0
2005-12-15 03:00:00,8.324,8.376,8.169,8.296,3600000.0
2005-12-15 03:15:00,8.294,8.367,8.176,8.218,3650000.0
2005-12-15 03:30:00,8.258,8.336,8.183,8.219,2400000.0
2005-12-15 03:45:00,8.301,8.384,8.179,8.26,3150000.0
2005-12-15 04:00:00,8.335,8.335,8.167,8.253,1900000.0
2005-12-15 04:15:00,8.276,8.335,8.149,8.249,2400000.0
2005-12-15 04:30:00,8.294,8.384,8.162,8.36,4450000.0
2005-12-15 04:45:00,8.238,8.368,8.193,8.298,2200000.0
2005-12-15 05:00:00,8.316,8.339,8.156,8.331,3700000.0
2005-12-15 05:15:00,8.192,8.378,8.19,8.308,6000000.0
2005-12-15 05:30:00,8.344,8.363,8.184,8.24,4000000.0
2005-12-15 05:45:00,8.278,8.344,8.201,8.244,1550000.0
2005-12-15 06:00:00,8.27,8.406,8.17,8.351,3700000.0
2005-12-15 06:15:00,8.324,8.365,8.179,8.279,3150000.0
2005-12-15 06:30:00,8.347,8.356,8.169,8.316,2700000.0
2005-12-15 06:45:00,8.318,8.359,8.182,8.27,1550000.0
2005-12-15 07:00:00,8.301,8.334,8.177,8.289,2550000.0
2005-12-15 07:15:00,8.297,8.368,8.179,8.314,2100000.0
2005-12-15 07:30:00,8.263,8.344,8.194,8.226,1750000.0
2005-12-15 07:45:00,8.254,8.389,8.194,8.311,3900000.0
2005-12-15 08:00:00,8.311,8.369,8.161,8.215,3050000.0
2005-12-15 08:15:00,8.208,8.349,8.197,8.299,4050000.0
2005-12-15 08:30:00,8.292,8.325,8.167,8.293,3150000.0
2005-12-15 08:45:00,8.318,8.345,8.157,8.288,4500000.0
2005-12-15 09:00:00,8.269,8.374,8.168,8.242,4600000.0
2005-12-15 09:15:00,8.341,8.366,8.233,8.321,2650000.0
2005-12-15 09:30:00,8.279,8.369,8.183,8.269,2350000.0
2005-12-15 09:45:00,8.274,8.369,8.185,8.278,2600000.0
2005-12-15 10:00:00,8.319,8.373,8.173,8.253,4900000.0
2005-12-15 10:15:00,8.363,8.396,8.179,8.321,6150000.0
2005-12-15 10:30:00,8.268,8.397,8.162,8.281,5550000.0
2005-12-15 10:45:00,8.299,8.375,8.141,8.161,7800000.0
2005-12-15 11:00:00,8.234,8.354,8.135,8.292,6600000.0
2005-12-15 11:15:00,8.191,8.299,8.099,8.184,6750000.0
2005-12-15 11:30:00,8.273,8.313,8.107,8.205,5400000.0
2005-12-15 11:45:00,8.137,8.31,8.077,8.21,6350000.0
2005-12-15 12:00:00,8.246,8.334,8.144,8.184,6100000.0
2005-12-15 12:15:00,8.244,8.354,8.126,8.241,5550000.0
2005-12-15 12:30:00,8.191,8.363,8.139,8.183,6050000.0
2005-12-15 12:45:00,8.252,8.366,8.186,8.238,4500000.0
2005-12-15 13:00:00,8.185,8.358,8.179,8.303,4400000.0
2005-12-15 13:15:00,8.278,8.379,8.192,8.23,2450000.0
2005-12-15 13:30:00,8.191,8.387,8.191,8.288,3200000.0
2005-12-15 13:45:00,8.283,8.391,8.212,8.274,4400000.0
2005-12-15 14:00:00,8.322,8.385,8.2,8.286,5550000.0
2005-12-15 14:15:00,8.22,8.439,8.22,8.314,5450000.0
2005-12-15 14:30:00,8.259,8.41,8.207,8.312,3750000.0
2005-12-15 14:45:00,8.315,8.377,8.187,8.35,5750000.0
2005-12-15 15:00:00,8.234,8.364,8.195,8.318,2050000.0
2005-12-15 15:15:00,8.325,8.388,8.203,8.203,5600000.0
2005-12-15 15:30:00,8.311,8.401,8.197,8.352,6500000.0
2005-12-15 15:45:00,8.363,8.425,8.216,8.33,4400000.0
2005-12-15 16:00:00,8.373,8.458,8.251,8.367,5950000.0
2005-12-15 16:15:00,8.438,8.462,8.287,8.436,6650000.0
2005-12-15 16:30:00,8.31,8.549,8.282,8.352,6700000.0
2005-12-15 16:45:00,8.336,8.486,8.321,8.379,6150000.0
2005-12-15 17:00:00,8.491,8.544,8.33,8.432,6400000.0
2005-12-15 17:15:00,8.347,8.467,8.283,8.442,6250000.0
2005-12-15 17:30:00,8.311,8.482,8.275,8.399,6900000.0
2005-12-15 17:45:00,8.354,8.494,8.327,8.463,5850000.0
2005-12-15 18:00:00,8.345,8.489,8.301,8.447,6700000.0
2005-12-15 18:15:00,8.361,8.517,8.322,8.497,6450000.0
2005-12-15 18:30:00,8.458,8.576,8.335,8.472,6700000.0
2005-12-15 18:45:00,8.436,8.539,8.363,8.468,6100000.0
2005-12-15 19:00:00,8.433,8.546,8.337,8.475,3800000.0
2005-12-15 19:15:00,8.465,8.545,8.381,8.404,4350000.0
2005-12-15 19:30:00,8.492,8.571,8.381,8.496,4200000.0
2005-12-15 19:45:00,8.406,8.599,8.372,8.443,8800000.0
2005-12-15 20:00:00,8.514,8.591,8.363,8.458,7800000.0
2005-12-15 20:15:00,8.463,8.57,8.333,8.469,8050000.0
2005-12-15 20:30:00,8.52,8.526,8.338,8.472,5550000.0
2005-12-15 20:45:00,8.478,8.51,8.366,8.405,1150000.0
2005-12-15 21:00:00,8.485,8.537,8.364,8.449,2600000.0
2005-12-15 21:15:00,8.467,8.518,8.342,8.497,2400000.0
2005-12-15 21:30:00,8.393,8.521,8.336,8.486,2900000.0
2005-12-15 21:45:00,8.479,8.504,8.327,8.384,2500000.0
2005-12-15 22:00:00,8.481,8.543,8.327,8.466,7300000.0
2005-12-15 22:15:00,8.459,8.51,8.353,8.447,2000000.0
2005-12-15 22:30:00,8.416,8.518,8.352,8.391,2900000.0
2005-12-15 22:45:00,8.452,8.518,8.349,8.486,3400000.0
2005-12-15 23:00:00,8.408,8.548,8.356,8.454,4200000.0
2005-12-15 23:15:00,8.447,8.526,8.328,8.405,3850000.0
2005-12-15 23:30:00,8.363,8.531,8.336,8.415,2550000.0
2005-12-15 23:45:00,8.445,8.502,8.343,8.363,3150000.0
2005-12-16 00:00:00,8.5,8.64,8.337,8.385,1250000.0
2005-12-16 00:15:00,8.379,8.543,8.348,8.407,1600000.0
2005-12-16 00:30:00,8.444,8.467,8.339,8.444,550000.0
2005-12-16 00:45:00,8.355,8.465,8.298,8.457,1250000.0
2005-12-16 01:00:00,8.438,8.456,8.325,8.391,950000.0
2005-12-16 01:15:00,8.435,8.475,8.307,8.353,2050000.0
2005-12-16 01:30:00,8.342,8.49,8.303,8.383,2350000.0
2005-12-16 01:45:00,8.424,8.434,8.293,8.333,1100000.0
2005-12-16 02:00:00,8.477,8.477,8.254,8.365,3450000.0
2005-12-16 02:15:00,8.356,8.456,8.283,8.456,2500000.0
2005-12-16 02:30:00,8.374,8.494,8.312,8.372,3400000.0
2005-12-16 02:45:00,8.407,8.496,8.308,8.451,4050000.0
2005-12-16 03:00:00,8.508,8.517,8.32,8.346,5300000.0
2005-12-16 03:15:00,8.433,8.469,8.281,8.396,5000000.0
2005-12-16 03:30:00,8.344,8.476,8.268,8.325,8050000.0
2005-12-16 03:45:00,8.364,8.467,8.269,8.401,6100000.0
2005-12-16 04:00:00,8.407,8.446,8.274,8.334,4000000.0
2005-12-16 04:15:00,8.384,8.455,8.311,8.348,1450000.0
2005-12-16 04:30:00,8.405,8.442,8.287,8.36,3200000.0
2005-12-16 04:45:00,8.364,8.474,8.293,8.325,3500000.0
2005-12-16 05:00:00,8.348,8.482,8.247,8.464,4300000.0
2005-12-16 05:15:00,8.474,8.477,8.309,8.413,3450000.0
2005-12-16 05:30:00,8.424,8.489,8.305,8.473,4750000.0
2005-12-16 05:45:00,8.345,8.515,8.3,8.401,6100000.0
2005-12-16 06:00:00,8.4,8.464,8.285,8.378,6850000.0
2005-12-16 06:15:00,8.329,8.487,8.302,8.449,3500000.0
2005-12-16 06:30:00,8.434,8.472,8.276,8.452,3350000.0
2005-12-16 06:45:00,8.459,8.481,8.318,8.349,4400000.0
2005-12-16 07:00:00,8.415,8.447,8.266,8.434,4650000.0
2005-12-16 07:15:00,8.359,8.446,8.294,8.385,5950000.0
2005-12-16 07:30:00,8.338,8.467,8.268,8.398,3900000.0
2005-12-16 07:45:00,8.334,8.436,8.278,8.341,4350000.0
2005-12-16 08:00:00,8.392,8.427,8.232,8.306,6350000.0
2005-12-16 08:15:00,8.296,8.42,8.229,8.383,5900000.0
2005-12-16 08:30:00,8.383,8.439,8.247,8.346,6600000.0
2005-12-16 08:45:00,8.361,8.439,8.252,8.355,3800000.0
2005-12-16 09:00:00,8.345,8.452,8.258,8.321,5150000.0
2005-12-16 09:15:00,8.329,8.43,8.274,8.296,3200000.0
2005-12-16 09:30:00,8.329,8.446,8.234,8.335,4950000.0
2005-12-16 09:45:00,8.298,8.428,8.239,8.316,4900000.0
2005-12-16 10:00:00,8.387,8.46,8.214,8.376,6150000.0
2005-12-16 10:15:00,8.416,8.475,8.27,8.393,7000000.0
2005-12-16 10:30:00,8.337,8.471,8.245,8.372,6500000.0
2005-12-16 10:45:00,8.389,8.452,8.227,8.302,7400000.0
2005-12-16 11:00:00,8.358,8.465,8.298,8.458,3900000.0
2005-12-16 11:15:00,8.358,8.54,8.329,8.437,6750000.0
2005-12-16 11:30:00,8.51,8.522,8.349,8.453,4550000.0
2005-12-16 11:45:00,8.451,8.534,8.355,8.438,5800000.0
2005-12-16 12:00:00,8.475,8.564,8.388,8.476,5300000.0
2005-12-16 12:15:00,8.433,8.57,8.349,8.387,3700000.0
2005-12-16 12:30:00,8.482,8.556,8.356,8.403,5000000.0
2005-12-16 12:45:00,8.43,8.522,8.358,8.484,5250000.0
2005-12-16 13:00:00,8.475,8.563,8.357,8.477,5050000.0
2005-12-16 13:15:00,8.426,8.55,8.365,8.492,5850000.0
2005-12-16 13:30:00,8.519,8.575,8.371,8.455,5750000.0
2005-12-16 13:45:00,8.419,8.557,8.382,8.511,3950000.0
2005-12-16 14:00:00,8.498,8.605,8.391,8.475,5750000.0
2005-12-16 14:15:00,8.433,8.593,8.384,8.526,5250000.0
2005-12-16 14:30:00,8.497,8.626,8.429,8.533,5500000.0
2005-12-16 14:45:00,8.518,8.616,8.401,8.564,6150000.0
2005-12-16 15:00:00,8.443,8.631,8.401,8.559,4100000.0
2005-12-16 15:15:00,8.485,8.578,8.426,8.497,4150000.0
2005-12-16 15:30:00,8.505,8.599,8.406,8.551,6550000.0
2005-12-16 15:45:00,8.562,8.596,8.394,8.468,6650000.0
2005-12-16 16:00:00,8.533,8.58,8.34,8.442,6900000.0
2005-12-16 16:15:00,8.532,8.57,8.345,8.423,6650000.0
2005-12-16 16:30:00,8.416,8.535,8.363,8.368,6500000.0
2005-12-16 16:45:00,8.373,8.584,8.373,8.455,6450000.0
2005-12-16 17:00:00,8.527,8.572,8.373,8.507,6550000.0
2005-12-16 17:15:00,8.409,8.56,8.364,8.523,6300000.0
2005-12-16 17:30:00,8.386,8.561,8.35,8.453,6850000.0
2005-12-16 17:45:00,8.416,8.556,8.363,8.484,6200000.0
2005-12-16 18:00:00,8.382,8.534,8.35,8.501,6300000.0
2005-12-16 18:15:00,8.405,8.568,8.376,8.514,6350000.0
2005-12-16 18:30:00,8.465,8.552,8.362,8.429,6700000.0
2005-12-16 18:45:00,8.436,8.612,8.358,8.533,8200000.0
2005-12-16 19:00:00,8.503,8.652,8.428,8.557,8500000.0
2005-12-16 19:15:00,8.518,8.649,8.389,8.502,9550000.0
2005-12-16 19:30:00,8.568,8.583,8.345,8.531,7100000.0
2005-12-16 19:45:00,8.484,8.596,8.351,8.505,6100000.0
2005-12-16 20:00:00,8.477,8.553,8.325,8.436,7900000.0
2005-12-16 20:15:00,8.419,8.483,8.311,8.395,8500000.0
2005-12-16 20:30:00,8.422,8.495,8.317,8.446,1450000.0
2005-12-16 20:45:00,8.433,8.433,8.334,8.373,200000.0
2005-12-16 21:00:00,8.425,8.436,8.325,8.385,400000.0
2005-12-16 21:15:00,8.414,8.462,8.369,8.369,150000.0
2005-12-16 21:45:00,8.433,8.433,8.334,8.373,200000.0
2005-12-16 22:00:00,8.391,8.459,8.381,8.385,600000.0
2005-12-16 22:15:00,8.435,8.438,8.341,8.426,1000000.0
2005-12-16 22:30:00,8.45,8.455,8.406,8.406,150000.0
2005-12-16 22:45:00,8.435,8.435,8.335,8.375,200000.0
2005-12-16 23:00:00,8.446,8.446,8.362,8.395,200000.0
2005-12-16 23:15:00,8.423,8.423,8.421,8.421,100000.0
2005-12-16 23:30:00,8.484,8.484,8.335,8.374,500000.0
2005-12-16 23:45:00,8.423,8.423,8.322,8.363,200000.0
2005-12-19 00:00:00,8.5,8.66,8.347,8.42,1150000.0
2005-12-19 00:15:00,8.418,8.512,8.334,8.342,750000.0
2005-12-19 01:00:00,8.423,8.423,8.322,8.363,200000.0
2005-12-19 01:15:00,8.382,8.465,8.314,8.414,1000000.0
2005-12-19 01:30:00,8.478,8.478,8.335,8.375,450000.0
2005-12-19 01:45:00,8.424,8.438,8.325,8.385,400000.0
2005-12-19 02:00:00,8.449,8.495,8.239,8.32,3100000.0
2005-12-19 02:15:00,8.414,8.415,8.268,8.289,2550000.0
2005-12-19 02:30:00,8.289,8.41,8.244,8.325,2600000.0
2005-12-19 02:45:00,8.263,8.44,8.263,8.403,2500000.0
2005-12-19 03:00:00,8.346,8.436,8.276,8.333,4000000.0
2005-12-19 03:15:00,8.398,8.455,8.236,8.33,2400000.0
2005-12-19 03:30:00,8.398,8.489,8.277,8.394,2900000.0
2005-12-19 03:45:00,8.371,8.448,8.261,8.375,4000000.0
2005-12-19 04:00:00,8.382,8.429,8.283,8.378,1650000.0
2005-12-19 04:15:00,8.396,8.439,8.294,8.4,2500000.0
2005-12-19 04:30:00,8.379,8.443,8.264,8.398,2150000.0
2005-12-19 04:45:00,8.356,8.448,8.294,8.365,1800000.0
2005-12-19 05:00:00,8.412,8.519,8.267,8.411,2800000.0
2005-12-19 05:15:00,8.38,8.437,8.284,8.309,1000000.0
2005-12-19 05:30:00,8.389,8.483,8.279,8.332,3450000.0
2005-12-19 05:45:00,8.394,8.512,8.297,8.359,5050000.0
2005-12-19 06:00:00,8.381,8.492,8.297,8.385,3300000.0
2005-12-19 06:15:00,8.421,8.448,8.287,8.42,2600000.0
2005-12-19 06:30:00,8.323,8.493,8.277,8.419,3150000.0
2005-12-19 06:45:00,8.437,8.476,8.277,8.354,2850000.0
2005-12-19 07:00:00,8.436,8.516,8.316,8.423,4250000.0
2005-12-19 07:15:00,8.335,8.507,8.335,8.446,2600000.0
2005-12-19 07:30:00,8.433,8.511,8.307,8.408,3750000.0
2005-12-19 07:45:00,8.441,8.507,8.333,8.385,5750000.0
2005-12-19 08:00:00,8.38,8.509,8.348,8.453,2800000.0
2005-12-19 08:15:00,8.364,8.544,8.339,8.478,3900000.0
2005-12-19 08:30:00,8.465,8.547,8.349,8.446,4700000.0
2005-12-19 08:45:00,8.46,8.547,8.332,8.429,5200000.0
2005-12-19 09:00:00,8.444,8.524,8.311,8.396,6200000.0
2005-12-19 09:15:00,8.413,8.554,8.342,8.48,4450000.0
2005-12-19 09:30:00,8.416,8.528,8.312,8.434,5200000.0
2005-12-19 09:45:00,8.502,8.542,8.354,8.536,5300000.0
2005-12-19 10:00:00,8.503,8.565,8.35,8.425,5950000.0
2005-12-19 10:15:00,8.454,8.571,8.358,8.471,5750000.0
2005-12-19 10:30:00,8.406,8.544,8.344,8.414,5900000.0
2005-12-19 10:45:00,8.488,8.553,8.329,8.406,6750000.0
2005-12-19 11:00:00,8.454,8.591,8.368,8.506,4250000.0
2005-12-19 11:15:00,8.432,8.548,8.322,8.443,5050000.0
2005-12-19 11:30:00,8.483,8.543,8.365,8.425,1950000.0
2005-12-19 11:45:00,8.477,8.563,8.359,8.468,3900000.0
2005-12-19 12:00:00,8.544,8.59,8.405,8.435,5000000.0
2005-12-19 12:15:00,8.473,8.559,8.405,8.462,3200000.0
2005-12-19 12:30:00,8.436,8.581,8.406,8.511,4950000.0
2005-12-19 12:45:00,8.479,8.574,8.363,8.487,3100000.0
2005-12-19 13:00:00,8.502,8.577,8.359,8.526,4900000.0
2005-12-19 13:15:00,8.456,8.562,8.382,8.489,4650000.0
2005-12-19 13:30:00,8.546,8.583,8.41,8.478,4100000.0
2005-12-19 13:45:00,8.419,8.558,8.369,8.551,4750000.0
2005-12-19 14:00:00,8.504,8.583,8.408,8.465,5350000.0
2005-12-19 14:15:00,8.428,8.613,8.387,8.508,4900000.0
2005-12-19 14:30:00,8.474,8.597,8.406,8.509,4500000.0
2005-12-19 14:45:00,8.516,8.578,8.36,8.545,4100000.0
2005-12-19 15:00:00,8.418,8.585,8.375,8.445,1550000.0
2005-12-19 15:15:00,8.514,8.518,8.427,8.428,750000.0
2005-12-19 15:30:00,8.436,8.518,8.386,8.426,1400000.0
2005-12-19 15:45:00,8.463,8.504,8.425,8.453,450000.0
2005-12-19 16:00:00,8.537,8.59,8.377,8.549,1650000.0
2005-12-19 16:15:00,8.505,8.505,8.421,8.455,200000.0
2005-12-19 16:30:00,8.421,8.583,8.379,8.446,3900000.0
2005-12-19 16:45:00,8.433,8.611,8.425,8.483,6750000.0
2005-12-19 17:00:00,8.531,8.636,8.389,8.542,6300000.0
2005-12-19 17:15:00,8.543,8.59,8.398,8.52,5700000.0
2005-12-19 17:30:00,8.398,8.593,8.369,8.483,6500000.0
2005-12-19 17:45:00,8.422,8.561,8.383,8.532,6350000.0
2005-12-19 18:00:00,8.444,8.565,8.378,8.507,5900000.0
2005-12-19 18:15:00,8.435,8.581,8.373,8.544,5850000.0
2005-12-19 18:30:00,8.516,8.64,8.407,8.494,6400000.0
2005-12-19 18:45:00,8.466,8.627,8.426,8.554,7550000.0
2005-12-19 19:00:00,8.529,8.614,8.41,8.546,7100000.0
2005-12-19 19:15:00,8.489,8.592,8.387,8.445,6100000.0
2005-12-19 19:30:00,8.546,8.592,8.392,8.53,6500000.0
2005-12-19 19:45:00,8.503,8.595,8.36,8.5,8300000.0
2005-12-19 20:00:00,8.537,8.577,8.325,8.518,7900000.0
2005-12-19 20:15:00,8.466,8.568,8.315,8.474,8200000.0
2005-12-19 20:30:00,8.471,8.53,8.344,8.514,3100000.0
2005-12-19 20:45:00,8.495,8.495,8.385,8.424,400000.0
2005-12-19 21:00:00,8.477,8.497,8.387,8.427,850000.0
2005-12-19 21:15:00,8.394,8.539,8.365,8.404,1550000.0
2005-12-19 21:30:00,8.369,8.477,8.369,8.424,200000.0
2005-12-19 21:45:00,8.487,8.516,8.364,8.403,850000.0
2005-12-19 22:00:00,8.473,8.495,8.308,8.467,2150000.0
2005-12-19 22:15:00,8.371,8.53,8.338,8.389,4550000.0
2005-12-19 22:30:00,8.483,8.503,8.349,8.383,1850000.0
2005-12-19 22:45:00,8.454,8.492,8.348,8.443,3200000.0
2005-12-19 23:00:00,8.456,8.513,8.343,8.437,2250000.0
2005-12-19 23:15:00,8.36,8.495,8.336,8.472,2000000.0
2005-12-19 23:30:00,8.495,8.496,8.36,8.447,1000000.0
2005-12-19 23:45:00,8.468,8.501,8.34,8.419,2500000.0
2005-12-20 00:00:00,8.56,8.6,8.22,8.418,2800000.0
2005-12-20 00:15:00,8.49,8.549,8.409,8.43,1300000.0
2005-12-20 00:30:00,8.464,8.484,8.391,8.427,250000.0
2005-12-20 00:45:00,8.498,8.552,8.384,8.435,2100000.0
2005-12-20 01:00:00,8.493,8.575,8.395,8.474,1500000.0
2005-12-20 01:15:00,8.529,8.529,8.396,8.471,450000.0
2005-12-20 01:30:00,8.417,8.543,8.391,8.425,1200000.0
2005-12-20 01:45:00,8.495,8.568,8.396,8.437,1100000.0
2005-12-20 02:00:00,8.436,8.563,8.387,8.484,2700000.0
2005-12-20 02:15:00,8.437,8.583,8.393,8.495,1650000.0
2005-12-20 02:30:00,8.414,8.548,8.387,8.492,850000.0
2005-12-20 02:45:00,8.468,8.546,8.358,8.52,1600000.0
2005-12-20 03:00:00,8.515,8.56,8.353,8.476,6350000.0
2005-12-20 03:15:00,8.508,8.529,8.373,8.472,3900000.0
2005-12-20 03:30:00,8.48,8.547,8.363,8.522,3300000.0
2005-12-20 03:45:00,8.47,8.542,8.396,8.456,1400000.0
2005-12-20 04:00:00,8.506,8.547,8.378,8.49,4900000.0
2005-12-20 04:15:00,8.412,8.599,8.389,8.443,1850000.0
2005-12-20 04:30:00,8.505,8.529,8.364,8.434,1650000.0
2005-12-20 04:45:00,8.511,8.571,8.386,8.418,2750000.0
2005-12-20 05:00:00,8.45,8.551,8.395,8.533,3500000.0
2005-12-20 05:15:00,8.525,8.578,8.398,8.546,4400000.0
2005-12-20 05:30:00,8.507,8.57,8.393,8.492,3200000.0
2005-12-20 05:45:00,8.481,8.578,8.371,8.506,3550000.0
2005-12-20 06:00:00,8.492,8.552,8.382,8.442,5050000.0
2005-12-20 06:15:00,8.498,8.58,8.395,8.49,3100000.0
2005-12-20 06:30:00,8.486,8.569,8.387,8.456,5550000.0
2005-12-20 06:45:00,8.46,8.537,8.389,8.426,900000.0
2005-12-20 07:00:00,8.489,8.591,8.396,8.45,4250000.0
2005-12-20 07:15:00,8.402,8.535,8.373,8.426,5150000.0
2005-12-20 07:30:00,8.443,8.529,8.38,8.44,4800000.0
2005-12-20 07:45:00,8.411,8.58,8.312,8.488,5050000.0
2005-12-20 08:00:00,8.406,8.556,8.367,8.476,6150000.0
2005-12-20 08:15:00,8.478,8.525,8.365,8.476,6150000.0
2005-12-20 08:30:00,8.498,8.54,8.349,8.478,3750000.0
2005-12-20 08:45:00,8.523,8.554,8.349,8.466,4650000.0
2005-12-20 09:00:00,8.425,8.572,8.367,8.457,4300000.0
2005-12-20 09:15:00,8.451,8.545,8.402,8.498,2300000.0
2005-12-20 09:30:00,8.438,8.545,8.367,8.441,4050000.0
2005-12-20 09:45:00,8.387,8.596,8.37,8.533,2200000.0
2005-12-20 10:00:00,8.394,8.596,8.363,8.45,4150000.0
2005-12-20 10:15:00,8.557,8.588,8.375,8.538,6900000.0
2005-12-20 10:30:00,8.48,8.618,8.38,8.528,6650000.0
2005-12-20 10:45:00,8.497,8.561,8.383,8.463,7000000.0
2005-12-20 11:00:00,8.423,8.592,8.368,8.531,5450000.0
2005-12-20 11:15:00,8.445,8.562,8.362,8.459,5150000.0
2005-12-20 11:30:00,8.528,8.548,8.401,8.538,3650000.0
2005-12-20 11:45:00,8.487,8.604,8.4,8.565,3100000.0
2005-12-20 12:00:00,8.539,8.567,8.352,8.418,5400000.0
2005-12-20 12:15:00,8.468,8.563,8.388,8.508,4650000.0
2005-12-20 12:30:00,8.414,8.552,8.319,8.35,6000000.0
2005-12-20 12:45:00,8.394,8.509,8.343,8.449,5500000.0
2005-12-20 13:00:00,8.457,8.51,8.315,8.468,5450000.0
2005-12-20 13:15:00,8.406,8.528,8.32,8.4,4850000.0
2005-12-20 13:30:00,8.491,8.546,8.318,8.465,3650000.0
2005-12-20 13:45:00,8.441,8.554,8.339,8.444,3800000.0
2005-12-20 14:00:00,8.466,8.549,8.356,8.411,5550000.0
2005-12-20 14:15:00,8.329,8.531,8.319,8.477,3750000.0
2005-12-20 14:30:00,8.443,8.579,8.331,8.45,4100000.0
2005-12-20 14:45:00,8.454,8.535,8.319,8.513,3150000.0
2005-12-20 15:00:00,8.404,8.52,8.332,8.508,1300000.0
2005-12-20 15:15:00,8.44,8.532,8.38,8.479,3850000.0
2005-12-20 15:30:00,8.453,8.568,8.357,8.513,6100000.0
2005-12-20 15:45:00,8.523,8.556,8.369,8.446,6650000.0
2005-12-20 16:00:00,8.508,8.61,8.357,8.506,6300000.0
2005-12-20 16:15:00,8.504,8.595,8.351,8.401,6650000.0
2005-12-20 16:30:00,8.395,8.549,8.357,8.366,6050000.0
2005-12-20 16:45:00,8.37,8.569,8.34,8.418,6500000.0
2005-12-20 17:00:00,8.503,8.512,8.318,8.427,6550000.0
2005-12-20 17:15:00,8.337,8.519,8.298,8.47,6100000.0
2005-12-20 17:30:00,8.322,8.509,8.294,8.429,6650000.0
2005-12-20 17:45:00,8.346,8.525,8.31,8.463,6250000.0
2005-12-20 18:00:00,8.356,8.51,8.312,8.448,6200000.0
2005-12-20 18:15:00,8.357,8.538,8.329,8.504,5800000.0
2005-12-20 18:30:00,8.454,8.532,8.343,8.421,7150000.0
2005-12-20 18:45:00,8.487,8.507,8.327,8.436,9100000.0
2005-12-20 19:00:00,8.422,8.485,8.248,8.377,8950000.0
2005-12-20 19:15:00,8.382,8.437,8.247,8.284,8350000.0
2005-12-20 19:30:00,8.265,8.435,8.249,8.329,7000000.0
2005-12-20 19:45:00,8.223,8.332,8.112,8.193,7350000.0
2005-12-20 20:00:00,8.173,8.299,8.094,8.176,6600000.0
2005-12-20 20:15:00,8.24,8.289,8.099,8.24,6450000.0
2005-12-20 20:30:00,8.21,8.277,8.113,8.136,3650000.0
2005-12-20 20:45:00,8.222,8.261,8.132,8.233,750000.0
2005-12-20 21:00:00,8.235,8.302,8.109,8.113,8250000.0
2005-12-20 21:15:00,8.232,8.297,8.09,8.244,5600000.0
2005-12-20 21:30:00,8.122,8.255,8.065,8.172,5400000.0
2005-12-20 21:45:00,8.221,8.276,8.05,8.08,6450000.0
2005-12-20 22:00:00,8.205,8.244,8.055,8.15,4200000.0
2005-12-20 22:15:00,8.115,8.246,8.047,8.197,3950000.0
2005-12-20 22:30:00,8.073,8.249,8.041,8.092,3450000.0
2005-12-20 22:45:00,8.158,8.201,8.053,8.109,2550000.0
2005-12-20 23:00:00,8.192,8.192,8.049,8.084,1450000.0
2005-12-20 23:15:00,8.162,8.208,8.064,8.161,1400000.0
2005-12-20 23:30:00,8.185,8.213,8.044,8.191,1550000.0
2005-12-20 23:45:00,8.156,8.187,8.057,8.171,1350000.0
2005-12-21 00:00:00,8.112,8.242,8.062,8.1,1750000.0
2005-12-21 00:15:00,8.108,8.199,8.069,8.121,700000.0
2005-12-21 00:30:00,8.099,8.222,8.073,8.189,950000.0
2005-12-21 00:45:00,8.171,8.204,8.061,8.102,1300000.0
2005-12-21 01:00:00,8.179,8.241,8.06,8.121,1600000.0
2005-12-21 01:15:00,8.163,8.214,8.067,8.151,1600000.0
2005-12-21 01:30:00,8.185,8.197,8.029,8.087,3050000.0
2005-12-21 01:45:00,8.07,8.202,8.005,8.149,1700000.0
2005-12-21 02:00:00,8.158,8.202,8.044,8.089,2000000.0
2005-12-21 02:15:00,8.067,8.227,8.038,8.173,3000000.0
2005-12-21 02:30:00,8.08,8.237,8.065,8.146,2350000.0
2005-12-21 02:45:00,8.189,8.214,8.072,8.16,1250000.0
2005-12-21 03:00:00,8.132,8.223,8.04,8.201,6700000.0
2005-12-21 03:15:00,8.197,8.242,8.052,8.151,6900000.0
2005-12-21 03:30:00,8.095,8.248,8.071,8.104,6150000.0
2005-12-21 03:45:00,8.057,8.237,8.016,8.21,9400000.0
2005-12-21 04:00:00,8.169,8.236,8.049,8.162,5050000.0
2005-12-21 04:15:00,8.21,8.24,8.03,8.084,5550000.0
2005-12-21 04:30:00,8.176,8.217,8.042,8.081,6100000.0
2005-12-21 04:45:00,8.149,8.252,8.072,8.169,5550000.0
2005-12-21 05:00:00,8.129,8.234,8.032,8.041,5250000.0
2005-12-21 05:15:00,8.156,8.241,8.026,8.21,4800000.0
2005-12-21 05:30:00,8.169,8.239,8.045,8.156,5900000.0
2005-12-21 05:45:00,8.164,8.212,8.049,8.065,6400000.0
2005-12-21 06:00:00,8.143,8.238,8.032,8.145,6900000.0
2005-12-21 06:15:00,8.123,8.261,8.021,8.144,6450000.0
2005-12-21 06:30:00,8.189,8.216,8.015,8.1,4450000.0
2005-12-21 06:45:00,8.207,8.235,8.047,8.154,3100000.0
2005-12-21 07:00:00,8.105,8.209,8.033,8.144,5650000.0
2005-12-21 07:15:00,8.103,8.189,8.05,8.153,2500000.0
2005-12-21 07:30:00,8.168,8.215,8.022,8.203,5150000.0
2005-12-21 07:45:00,8.081,8.234,8.043,8.176,4750000.0
2005-12-21 08:00:00,8.167,8.248,8.04,8.184,6300000.0
2005-12-21 08:15:00,8.146,8.256,8.077,8.183,6300000.0
2005-12-21 08:30:00,8.18,8.222,8.044,8.159,5700000.0
2005-12-21 08:45:00,8.18,8.24,8.055,8.16,5800000.0
2005-12-21 09:00:00,8.157,8.25,8.044,8.131,5850000.0
2005-12-21 09:15:00,8.146,8.281,8.09,8.186,5750000.0
2005-12-21 09:30:00,8.136,8.256,8.088,8.148,5050000.0
2005-12-21 09:45:00,8.183,8.272,8.069,8.239,6200000.0
2005-12-21 10:00:00,8.206,8.295,8.059,8.218,6000000.0
2005-12-21 10:15:00,8.235,8.265,8.088,8.201,7000000.0
2005-12-21 10:30:00,8.085,8.267,8.057,8.194,7250000.0
2005-12-21 10:45:00,8.19,8.245,8.052,8.148,4450000.0
2005-12-21 11:00:00,8.149,8.24,8.043,8.187,6100000.0
2005-12-21 11:15:00,8.085,8.238,8.034,8.138,4550000.0
2005-12-21 11:30:00,8.175,8.245,8.041,8.214,5500000.0
2005-12-21 11:45:00,8.107,8.283,8.071,8.152,6000000.0
2005-12-21 12:00:00,8.194,8.243,8.07,8.179,2800000.0
2005-12-21 12:15:00,8.182,8.278,8.087,8.191,5100000.0
2005-12-21 12:30:00,8.137,8.287,8.08,8.104,4150000.0
2005-12-21 12:45:00,8.15,8.28,8.088,8.119,5300000.0
2005-12-21 13:00:00,8.194,8.281,8.064,8.233,3500000.0
2005-12-21 13:15:00,8.147,8.234,8.081,8.191,1600000.0
2005-12-21 13:30:00,8.088,8.258,8.075,8.203,2500000.0
2005-12-21 13:45:00,8.12,8.283,8.063,8.209,5100000.0
2005-12-21 14:00:00,8.174,8.248,8.104,8.124,3500000.0
2005-12-21 14:15:00,8.079,8.254,8.079,8.203,3200000.0
2005-12-21 14:30:00,8.177,8.277,8.075,8.198,3200000.0
2005-12-21 14:45:00,8.233,8.271,8.069,8.247,2150000.0
2005-12-21 15:00:00,8.177,8.298,8.077,8.182,1900000.0
2005-12-21 15:15:00,8.108,8.301,8.096,8.268,4600000.0
2005-12-21 15:30:00,8.256,8.347,8.136,8.284,6100000.0
2005-12-21 15:45:00,8.289,8.328,8.145,8.187,6650000.0
2005-12-21 16:00:00,8.24,8.287,8.078,8.168,6850000.0
2005-12-21 16:15:00,8.229,8.258,8.09,8.11,6050000.0
2005-12-21 16:30:00,8.125,8.244,8.028,8.071,6500000.0
2005-12-21 16:45:00,8.078,8.23,8.043,8.101,6800000.0
2005-12-21 17:00:00,8.161,8.253,8.011,8.157,6550000.0
2005-12-21 17:15:00,8.076,8.283,8.036,8.247,6150000.0
2005-12-21 17:30:00,8.101,8.29,8.062,8.23,6600000.0
2005-12-21 17:45:00,8.165,8.274,8.099,8.249,5400000.0
2005-12-21 18:00:00,8.152,8.264,8.066,8.246,6200000.0
2005-12-21 18:15:00,8.177,8.291,8.098,8.246,6150000.0
2005-12-21 18:30:00,8.192,8.271,8.082,8.2,6500000.0
2005-12-21 18:45:00,8.177,8.288,8.109,8.212,6350000.0
2005-12-21 19:00:00,8.177,8.304,8.097,8.235,5900000.0
2005-12-21 19:15:00,8.202,8.318,8.065,8.183,6550000.0
2005-12-21 19:30:00,8.246,8.275,8.043,8.181,6950000.0
2005-12-21 19:45:00,8.238,8.317,8.102,8.202,6800000.0
2005-12-21 20:00:00,8.311,8.323,8.101,8.271,6350000.0
2005-12-21 20:15:00,8.293,8.354,8.135,8.156,6750000.0
2005-12-21 20:30:00,8.157,8.316,8.138,8.265,5400000.0
2005-12-21 20:45:00,8.279,8.29,8.172,8.275,250000.0
2005-12-21 21:00:00,8.265,8.28,8.165,8.247,850000.0
2005-12-21 21:15:00,8.224,8.322,8.136,8.256,1650000.0
2005-12-21 21:30:00,8.187,8.348,8.175,8.21,2600000.0
2005-12-21 21:45:00,8.287,8.333,8.185,8.193,2100000.0
2005-12-21 22:00:00,8.281,8.371,8.172,8.289,4500000.0
2005-12-21 22:15:00,8.186,8.353,8.17,8.316,3650000.0
2005-12-21 22:30:00,8.303,8.348,8.196,8.234,1650000.0
2005-12-21 22:45:00,8.3,8.363,8.186,8.249,1300000.0
2005-12-21 23:00:00,8.199,8.387,8.194,8.34,3600000.0
2005-12-21 23:15:00,8.333,8.354,8.203,8.291,2900000.0
2005-12-21 23:30:00,8.305,8.325,8.213,8.317,1850000.0
2005-12-21 23:45:00,8.285,8.336,8.172,8.271,2050000.0
2005-12-22 00:00:00,8.35,8.51,8.246,8.246,600000.0
2005-12-22 00:15:00,8.316,8.362,8.223,8.276,950000.0
2005-12-22 00:30:00,8.326,8.331,8.222,8.259,600000.0
2005-12-22 00:45:00,8.328,8.328,8.244,8.275,200000.0
2005-12-22 01:00:00,8.325,8.325,8.229,8.267,650000.0
2005-12-22 01:15:00,8.251,8.378,8.245,8.285,800000.0
2005-12-22 01:30:00,8.266,8.373,8.199,8.246,2150000.0
2005-12-22 01:45:00,8.313,8.413,8.207,8.265,1300000.0
2005-12-22 02:00:00,8.265,8.363,8.21,8.253,1400000.0
2005-12-22 02:15:00,8.327,8.357,8.216,8.281,1200000.0
2005-12-22 02:30:00,8.327,8.349,8.202,8.349,700000.0
2005-12-22 02:45:00,8.315,8.315,8.215,8.253,200000.0
2005-12-22 03:00:00,8.323,8.349,8.167,8.292,3150000.0
2005-12-22 03:15:00,8.301,8.337,8.184,8.278,1500000.0
2005-12-22 03:30:00,8.317,8.368,8.187,8.235,2800000.0
2005-12-22 03:45:00,8.255,8.346,8.192,8.203,4900000.0
2005-12-22 04:00:00,8.304,8.331,8.198,8.253,750000.0
2005-12-22 04:15:00,8.306,8.357,8.138,8.308,3000000.0
2005-12-22 04:30:00,8.295,8.357,8.203,8.29,1950000.0
2005-12-22 04:45:00,8.25,8.335,8.185,8.322,1850000.0
2005-12-22 05:00:00,8.243,8.337,8.18,8.328,1650000.0
2005-12-22 05:15:00,8.283,8.297,8.283,8.297,100000.0
2005-12-22 05:30:00,8.284,8.36,8.163,8.193,4850000.0
2005-12-22 05:45:00,8.314,8.341,8.193,8.286,2300000.0
2005-12-22 06:00:00,8.263,8.329,8.171,8.258,2150000.0
2005-12-22 06:15:00,8.292,8.35,8.176,8.28,3950000.0
2005-12-22 06:30:00,8.297,8.334,8.148,8.325,1800000.0
2005-12-22 06:45:00,8.239,8.327,8.084,8.201,1600000.0
2005-12-22 07:00:00,8.228,8.276,8.09,8.178,1750000.0
2005-12-22 07:15:00,8.293,8.343,8.176,8.299,2800000.0
2005-12-22 07:30:00,8.322,8.354,8.147,8.248,3350000.0
2005-12-22 07:45:00,8.227,8.323,8.17,8.239,2700000.0
2005-12-22 08:00:00,8.3,8.381,8.175,8.288,2800000.0
2005-12-22 08:15:00,8.313,8.336,8.174,8.275,3600000.0
2005-12-22 08:30:00,8.264,8.36,8.212,8.304,1500000.0
2005-12-22 08:45:00,8.318,8.342,8.181,8.297,4000000.0
2005-12-22 09:00:00,8.276,8.346,8.154,8.316,3550000.0
2005-12-22 09:15:00,8.329,8.332,8.184,8.232,1750000.0
2005-12-22 09:30:00,8.275,8.36,8.145,8.212,5000000.0
2005-12-22 09:45:00,8.217,8.331,8.169,8.329,1750000.0
2005-12-22 10:00:00,8.184,8.33,8.144,8.198,3800000.0
2005-12-22 10:15:00,8.324,8.351,8.146,8.221,4100000.0
2005-12-22 10:30:00,8.222,8.359,8.151,8.184,5150000.0
2005-12-22 10:45:00,8.278,8.362,8.135,8.182,6900000.0
2005-12-22 11:00:00,8.251,8.366,8.172,8.338,6050000.0
2005-12-22 11:15:00,8.264,8.352,8.207,8.302,3600000.0
2005-12-22 11:30:00,8.305,8.374,8.191,8.317,3900000.0
2005-12-22 11:45:00,8.221,8.389,8.2,8.286,5000000.0
2005-12-22 12:00:00,8.361,8.414,8.219,8.263,3900000.0
2005-12-22 12:15:00,8.282,8.416,8.206,8.291,4200000.0
2005-12-22 12:30:00,8.273,8.408,8.189,8.227,5900000.0
2005-12-22 12:45:00,8.295,8.391,8.235,8.258,1700000.0
2005-12-22 13:00:00,8.299,8.417,8.198,8.358,4450000.0
2005-12-22 13:15:00,8.301,8.417,8.21,8.296,4550000.0
2005-12-22 13:30:00,8.347,8.373,8.176,8.313,3250000.0
2005-12-22 13:45:00,8.292,8.39,8.204,8.262,2500000.0
2005-12-22 14:00:00,8.366,8.371,8.197,8.226,3350000.0
2005-12-22 14:15:00,8.235,8.358,8.183,8.281,3600000.0
2005-12-22 14:30:00,8.3,8.41,8.168,8.329,3300000.0
2005-12-22 14:45:00,8.326,8.42,8.186,8.365,4850000.0
2005-12-22 15:00:00,8.266,8.396,8.199,8.224,4450000.0
2005-12-22 15:15:00,8.302,8.389,8.21,8.274,4900000.0
2005-12-22 15:30:00,8.334,8.4,8.21,8.344,6150000.0
2005-12-22 15:45:00,8.339,8.401,8.189,8.301,6650000.0
2005-12-22 16:00:00,8.332,8.403,8.187,8.302,6500000.0
2005-12-22 16:15:00,8.344,8.409,8.213,8.28,6700000.0
2005-12-22 16:30:00,8.272,8.446,8.226,8.226,6650000.0
2005-12-22 16:45:00,8.231,8.391,8.206,8.27,6100000.0
2005-12-22 17:00:00,8.365,8.445,8.223,8.368,6400000.0
2005-12-22 17:15:00,8.273,8.435,8.243,8.406,5900000.0
2005-12-22 17:30:00,8.29,8.489,8.24,8.377,6650000.0
2005-12-22 17:45:00,8.31,8.48,8.247,8.412,6200000.0
2005-12-22 18:00:00,8.305,8.418,8.229,8.393,6100000.0
2005-12-22 18:15:00,8.4,8.476,8.265,8.456,6200000.0
2005-12-22 18:30:00,8.422,8.481,8.312,8.371,6900000.0
2005-12-22 18:45:00,8.341,8.461,8.247,8.378,5850000.0
2005-12-22 19:00:00,8.358,8.473,8.283,8.4,6350000.0
2005-12-22 19:15:00,8.297,8.483,8.283,8.322,6950000.0
2005-12-22 19:30:00,8.442,8.474,8.295,8.369,5800000.0
2005-12-22 19:45:00,8.4,8.477,8.298,8.42,6000000.0
2005-12-22 20:00:00,8.374,8.482,8.276,8.367,5300000.0
2005-12-22 20:15:00,8.392,8.497,8.286,8.34,5900000.0
2005-12-22 20:30:00,8.364,8.459,8.285,8.355,4300000.0
2005-12-22 20:45:00,8.406,8.406,8.296,8.335,400000.0
2005-12-22 21:00:00,8.406,8.411,8.321,8.391,450000.0
2005-12-22 21:15:00,8.386,8.478,8.307,8.423,4200000.0
2005-12-22 21:30:00,8.336,8.491,8.333,8.42,3250000.0
2005-12-22 21:45:00,8.396,8.476,8.308,8.449,4150000.0
2005-12-22 22:00:00,8.447,8.454,8.328,8.443,1100000.0
2005-12-22 22:15:00,8.338,8.504,8.305,8.426,3700000.0
2005-12-22 22:30:00,8.344,8.471,8.342,8.379,1450000.0
2005-12-22 22:45:00,8.404,8.504,8.305,8.325,4550000.0
2005-12-22 23:00:00,8.429,8.478,8.274,8.401,3450000.0
2005-12-22 23:15:00,8.443,8.481,8.319,8.436,1950000.0
2005-12-22 23:30:00,8.436,8.456,8.319,8.322,800000.0
2005-12-22 23:45:00,8.355,8.461,8.31,8.392,1850000.0
2005-12-23 00:00:00,8.48,8.6,8.356,8.448,1750000.0
2005-12-23 00:15:00,8.387,8.487,8.323,8.487,850000.0
2005-12-23 00:30:00,8.411,8.502,8.363,8.368,800000.0
2005-12-23 00:45:00,8.491,8.491,8.335,8.375,500000.0
2005-12-23 01:00:00,8.448,8.448,8.332,8.373,400000.0
2005-12-23 01:15:00,8.419,8.487,8.376,8.376,600000.0
2005-12-23 01:30:00,8.357,8.515,8.32,8.407,1400000.0
2005-12-23 01:45:00,8.402,8.484,8.35,8.386,400000.0
2005-12-23 02:00:00,8.392,8.456,8.382,8.432,350000.0
2005-12-23 02:15:00,8.359,8.449,8.332,8.378,900000.0
2005-12-23 02:30:00,8.456,8.465,8.372,8.465,350000.0
2005-12-23 02:45:00,8.459,8.483,8.337,8.393,350000.0
2005-12-23 03:00:00,8.475,8.535,8.319,8.335,4550000.0
2005-12-23 03:15:00,8.469,8.485,8.323,8.387,1350000.0
2005-12-23 03:30:00,8.303,8.477,8.303,8.468,650000.0
2005-12-23 03:45:00,8.436,8.436,8.335,8.375,200000.0
2005-12-23 04:00:00,8.422,8.489,8.322,8.463,1600000.0
2005-12-23 04:15:00,8.343,8.456,8.316,8.373,1100000.0
2005-12-23 04:30:00,8.433,8.442,8.325,8.426,700000.0
2005-12-23 04:45:00,8.433,8.489,8.348,8.403,1300000.0
2005-12-23 05:00:00,8.435,8.547,8.315,8.469,1650000.0
2005-12-23 05:15:00,8.419,8.503,8.334,8.453,1550000.0
2005-12-23 05:30:00,8.445,8.466,8.345,8.414,600000.0
2005-12-23 05:45:00,8.443,8.473,8.374,8.444,450000.0
2005-12-23 06:00:00,8.465,8.465,8.362,8.374,650000.0
2005-12-23 06:15:00,8.454,8.454,8.37,8.404,200000.0
2005-12-23 06:30:00,8.44,8.497,8.326,8.422,1950000.0
2005-12-23 06:45:00,8.454,8.502,8.325,8.431,2400000.0
2005-12-23 07:00:00,8.351,8.432,8.351,8.394,450000.0
2005-12-23 07:15:00,8.443,8.511,8.329,8.452,1000000.0
2005-12-23 07:30:00,8.467,8.481,8.359,8.359,250000.0
2005-12-23 07:45:00,8.356,8.454,8.342,8.443,350000.0
2005-12-23 08:00:00,8.386,8.49,8.314,8.354,1450000.0
2005-12-23 08:30:00,8.449,8.532,8.359,8.479,2100000.0
2005-12-23 08:45:00,8.442,8.494,8.379,8.442,900000.0
2005-12-23 09:00:00,8.475,8.502,8.357,8.384,1050000.0
2005-12-23 09:15:00,8.393,8.53,8.335,8.422,4350000.0
2005-12-23 09:30:00,8.442,8.482,8.314,8.381,1450000.0
2005-12-23 09:45:00,8.368,8.494,8.353,8.479,2350000.0
2005-12-23 10:00:00,8.431,8.522,8.305,8.418,4450000.0
2005-12-23 10:15:00,8.471,8.523,8.295,8.371,3250000.0
2005-12-23 10:30:00,8.445,8.484,8.296,8.453,3300000.0
2005-12-23 10:45:00,8.453,8.494,8.278,8.319,3950000.0
2005-12-23 11:00:00,8.418,8.531,8.345,8.446,3500000.0
2005-12-23 11:15:00,8.381,8.515,8.349,8.482,2900000.0
2005-12-23 11:30:00,8.439,8.521,8.362,8.461,1550000.0
2005-12-23 11:45:00,8.375,8.506,8.332,8.408,3350000.0
2005-12-23 12:00:00,8.436,8.5,8.34,8.443,1450000.0
2005-12-23 12:15:00,8.467,8.51,8.378,8.402,850000.0
2005-12-23 12:30:00,8.417,8.553,8.326,8.429,2350000.0
2005-12-23 12:45:00,8.359,8.514,8.312,8.391,3150000.0
2005-12-23 13:00:00,8.446,8.518,8.31,8.458,4950000.0
2005-12-23 13:15:00,8.454,8.507,8.336,8.395,2850000.0
2005-12-23 13:30:00,8.476,8.484,8.341,8.433,3300000.0
2005-12-23 13:45:00,8.374,8.525,8.347,8.4,1950000.0
2005-12-23 14:00:00,8.446,8.49,8.328,8.367,4050000.0
2005-12-23 14:15:00,8.418,8.453,8.311,8.404,2800000.0
2005-12-23 14:30:00,8.411,8.488,8.349,8.436,1450000.0
2005-12-23 14:45:00,8.411,8.477,8.268,8.426,3650000.0
2005-12-23 15:00:00,8.329,8.477,8.329,8.364,450000.0
2005-12-23 15:15:00,8.418,8.485,8.322,8.368,4300000.0
2005-12-23 15:30:00,8.42,8.486,8.303,8.442,6300000.0
2005-12-23 15:45:00,8.449,8.469,8.276,8.386,6650000.0
2005-12-23 16:00:00,8.434,8.477,8.268,8.389,6550000.0
2005-12-23 16:15:00,8.451,8.521,8.316,8.398,6750000.0
2005-12-23 16:30:00,8.386,8.54,8.314,8.411,6750000.0
2005-12-23 16:45:00,8.387,8.572,8.328,8.442,6550000.0
2005-12-23 17:00:00,8.524,8.576,8.394,8.514,6450000.0
2005-12-23 17:15:00,8.416,8.584,8.378,8.541,5750000.0
2005-12-23 17:30:00,8.431,8.586,8.405,8.514,6350000.0
2005-12-23 17:45:00,8.428,8.585,8.369,8.55,6500000.0
2005-12-23 18:00:00,8.438,8.574,8.399,8.521,5800000.0
2005-12-23 18:15:00,8.533,8.594,8.373,8.542,6250000.0
2005-12-23 18:30:00,8.512,8.581,8.382,8.452,6050000.0
2005-12-23 18:45:00,8.422,8.582,8.368,8.47,7350000.0
2005-12-23 19:00:00,8.463,8.572,8.361,8.484,5700000.0
2005-12-23 19:15:00,8.45,8.536,8.356,8.394,2150000.0
2005-12-23 19:30:00,8.47,8.47,8.39,8.423,200000.0
2005-12-23 19:45:00,8.47,8.54,8.365,8.449,1350000.0
2005-12-23 20:00:00,8.493,8.493,8.383,8.423,400000.0
2005-12-23 20:15:00,8.476,8.526,8.376,8.429,900000.0
2005-12-23 20:30:00,8.474,8.474,8.374,8.413,200000.0
2005-12-23 20:45:00,8.485,8.485,8.401,8.433,200000.0
2005-12-23 21:00:00,8.493,8.493,8.409,8.443,200000.0
2005-12-23 21:15:00,8.484,8.492,8.342,8.433,850000.0
2005-12-23 21:45:00,8.503,8.503,8.393,8.433,400000.0
2005-12-23 22:00:00,8.506,8.506,8.393,8.437,500000.0
2005-12-23 22:15:00,8.487,8.55,8.389,8.392,800000.0
2005-12-23 22:30:00,8.494,8.504,8.395,8.482,750000.0
2005-12-23 22:45:00,8.493,8.493,8.383,8.423,400000.0
2005-12-23 23:00:00,8.527,8.527,8.414,8.483,600000.0
2005-12-23 23:15:00,8.49,8.541,8.42,8.453,1100000.0
2005-12-23 23:30:00,8.472,8.546,8.455,8.455,300000.0
2005-12-23 23:45:00,8.504,8.511,8.405,8.443,500000.0
2005-12-26 00:00:00,8.466,8.519,8.402,8.498,950000.0
2005-12-26 00:30:00,8.497,8.497,8.411,8.445,200000.0
2005-12-26 00:45:00,8.505,8.511,8.409,8.487,650000.0
2005-12-26 01:00:00,8.504,8.545,8.425,8.43,500000.0
2005-12-26 01:15:00,8.481,8.483,8.481,8.483,100000.0
2005-12-26 01:30:00,8.468,8.532,8.385,8.427,700000.0
2005-12-26 01:45:00,8.496,8.496,8.386,8.425,400000.0
2005-12-26 02:00:00,8.498,8.498,8.397,8.403,850000.0
2005-12-26 02:15:00,8.505,8.529,8.395,8.529,550000.0
2005-12-26 02:30:00,8.502,8.538,8.391,8.538,750000.0
2005-12-26 02:45:00,8.506,8.506,8.406,8.445,200000.0
2005-12-26 03:00:00,8.523,8.533,8.376,8.438,2050000.0
2005-12-26 03:15:00,8.471,8.521,8.396,8.406,500000.0
2005-12-26 03:30:00,8.502,8.507,8.417,8.477,500000.0
2005-12-26 03:45:00,8.463,8.521,8.463,8.521,100000.0
2005-12-26 04:00:00,8.501,8.552,8.392,8.498,1150000.0
2005-12-26 04:15:00,8.491,8.502,8.386,8.431,800000.0
2005-12-26 04:30:00,8.483,8.526,8.384,8.435,1050000.0
2005-12-26 04:45:00,8.504,8.504,8.42,8.454,200000.0
2005-12-26 05:00:00,8.434,8.535,8.393,8.526,1150000.0
2005-12-26 05:15:00,8.503,8.541,8.405,8.443,950000.0
2005-12-26 05:30:00,8.49,8.515,8.421,8.515,350000.0
2005-12-26 05:45:00,8.445,8.479,8.391,8.469,250000.0
2005-12-26 06:00:00,8.492,8.553,8.367,8.455,1300000.0
2005-12-26 06:15:00,8.43,8.535,8.383,8.423,1250000.0
2005-12-26 06:45:00,8.499,8.516,8.373,8.516,750000.0
2005-12-26 07:00:00,8.471,8.504,8.353,8.42,1350000.0
2005-12-26 07:15:00,8.523,8.523,8.475,8.509,200000.0
2005-12-26 07:30:00,8.513,8.513,8.407,8.407,100000.0
2005-12-26 07:45:00,8.535,8.535,8.42,8.42,150000.0
2005-12-26 08:00:00,8.503,8.522,8.403,8.408,600000.0
2005-12-26 08:15:00,8.414,8.592,8.401,8.495,1600000.0
2005-12-26 08:30:00,8.498,8.516,8.403,8.439,500000.0
2005-12-26 08:45:00,8.523,8.551,8.378,8.479,850000.0
2005-12-26 09:15:00,8.458,8.542,8.409,8.464,750000.0
2005-12-26 09:30:00,8.511,8.564,8.458,8.46,400000.0
2005-12-26 09:45:00,8.461,8.556,8.377,8.494,2800000.0
2005-12-26 10:00:00,8.502,8.578,8.38,8.425,6750000.0
2005-12-26 10:15:00,8.536,8.586,8.37,8.494,6750000.0
2005-12-26 10:30:00,8.455,8.547,8.361,8.482,7650000.0
2005-12-26 10:45:00,8.476,8.57,8.332,8.392,7800000.0
2005-12-26 11:00:00,8.451,8.579,8.388,8.529,6200000.0
2005-12-26 11:15:00,8.423,8.544,8.395,8.45,1400000.0
2005-12-26 11:45:00,8.497,8.558,8.438,8.544,350000.0
2005-12-26 12:00:00,8.533,8.582,8.429,8.497,900000.0
2005-12-26 12:15:00,8.514,8.514,8.393,8.484,450000.0
2005-12-26 12:30:00,8.495,8.552,8.388,8.481,900000.0
2005-12-26 13:15:00,8.411,8.505,8.372,8.395,750000.0
2005-12-26 13:30:00,8.363,8.478,8.341,8.478,450000.0
2005-12-26 13:45:00,8.504,8.537,8.358,8.358,950000.0
2005-12-26 14:00:00,8.492,8.532,8.385,8.449,1050000.0
2005-12-26 14:15:00,8.42,8.535,8.392,8.494,450000.0
2005-12-26 14:30:00,8.467,8.577,8.412,8.533,1050000.0
2005-12-26 14:45:00,8.496,8.626,8.417,8.554,2400000.0
2005-12-26 15:00:00,8.498,8.533,8.417,8.465,1050000.0
2005-12-26 15:15:00,8.507,8.507,8.407,8.445,200000.0
2005-12-26 15:30:00,8.485,8.485,8.396,8.477,400000.0
2005-12-26 15:45:00,8.514,8.581,8.391,8.528,1100000.0
2005-12-26 16:00:00,8.513,8.531,8.372,8.437,1050000.0
2005-12-26 16:30:00,8.412,8.534,8.397,8.44,850000.0
2005-12-26 16:45:00,8.433,8.528,8.405,8.452,900000.0
2005-12-26 17:00:00,8.52,8.52,8.362,8.467,350000.0
2005-12-26 17:15:00,8.505,8.521,8.388,8.446,1300000.0
2005-12-26 17:30:00,8.434,8.563,8.407,8.502,700000.0
2005-12-26 17:45:00,8.476,8.55,8.366,8.524,850000.0
2005-12-26 18:00:00,8.501,8.504,8.42,8.453,400000.0
2005-12-26 18:15:00,8.493,8.536,8.378,8.507,1350000.0
2005-12-26 18:30:00,8.475,8.498,8.37,8.451,450000.0
2005-12-26 18:45:00,8.448,8.523,8.368,8.453,1100000.0
2005-12-26 19:00:00,8.474,8.512,8.357,8.446,850000.0
2005-12-26 19:15:00,8.482,8.494,8.373,8.443,1050000.0
2005-12-26 19:30:00,8.484,8.484,8.385,8.423,200000.0
2005-12-26 19:45:00,8.473,8.509,8.375,8.428,900000.0
2005-12-26 20:00:00,8.488,8.558,8.361,8.403,4350000.0
2005-12-26 20:15:00,8.479,8.555,8.378,8.387,7250000.0
2005-12-26 20:30:00,8.498,8.576,8.381,8.49,6450000.0
2005-12-26 20:45:00,8.506,8.546,8.382,8.424,7150000.0
2005-12-26 21:00:00,8.541,8.557,8.353,8.44,7800000.0
2005-12-26 21:15:00,8.487,8.543,8.345,8.454,4450000.0
2005-12-26 21:30:00,8.493,8.493,8.377,8.467,650000.0
2005-12-26 21:45:00,8.462,8.514,8.395,8.455,750000.0
2005-12-26 22:15:00,8.494,8.529,8.394,8.455,1150000.0
2005-12-26 22:30:00,8.486,8.486,8.401,8.435,200000.0
2005-12-26 22:45:00,8.406,8.51,8.375,8.433,900000.0
2005-12-26 23:00:00,8.517,8.517,8.411,8.445,500000.0
2005-12-26 23:15:00,8.485,8.533,8.386,8.493,500000.0
2005-12-26 23:30:00,8.483,8.483,8.383,8.423,200000.0
2005-12-26 23:45:00,8.464,8.497,8.373,8.413,900000.0
2005-12-27 00:00:00,8.57,8.74,8.4,8.445,600000.0
2005-12-27 00:15:00,8.448,8.534,8.412,8.534,300000.0
2005-12-27 00:30:00,8.507,8.507,8.396,8.492,500000.0
2005-12-27 00:45:00,8.493,8.495,8.385,8.445,600000.0
2005-12-27 01:00:00,8.503,8.503,8.42,8.453,200000.0
2005-12-27 01:15:00,8.483,8.483,8.481,8.481,100000.0
2005-12-27 01:30:00,8.442,8.548,8.392,8.409,700000.0
2005-12-27 01:45:00,8.402,8.503,8.402,8.453,550000.0
2005-12-27 02:00:00,8.518,8.541,8.392,8.509,1150000.0
2005-12-27 02:15:00,8.476,8.53,8.412,8.523,300000.0
2005-12-27 02:30:00,8.482,8.56,8.44,8.541,950000.0
2005-12-27 02:45:00,8.527,8.572,8.432,8.514,1000000.0
2005-12-27 03:00:00,8.562,8.562,8.421,8.517,800000.0
2005-12-27 03:15:00,8.464,8.532,8.398,8.436,850000.0
2005-12-27 03:30:00,8.527,8.53,8.474,8.53,150000.0
2005-12-27 03:45:00,8.496,8.553,8.429,8.553,500000.0
2005-12-27 04:00:00,8.514,8.514,8.402,8.463,600000.0
2005-12-27 04:15:00,8.519,8.555,8.413,8.452,600000.0
2005-12-27 04:30:00,8.535,8.542,8.411,8.442,700000.0
2005-12-27 05:00:00,8.463,8.525,8.385,8.385,700000.0
2005-12-27 05:15:00,8.461,8.56,8.403,8.56,900000.0
2005-12-27 05:30:00,8.555,8.555,8.442,8.475,500000.0
2005-12-27 05:45:00,8.514,8.543,8.409,8.512,1100000.0
2005-12-27 06:00:00,8.498,8.528,8.431,8.463,400000.0
2005-12-27 06:15:00,8.526,8.526,8.44,8.44,350000.0
2005-12-27 06:30:00,8.429,8.545,8.421,8.458,700000.0
2005-12-27 06:45:00,8.515,8.536,8.423,8.447,650000.0
2005-12-27 07:00:00,8.513,8.55,8.408,8.459,1100000.0
2005-12-27 07:15:00,8.447,8.551,8.434,8.513,500000.0
2005-12-27 07:30:00,8.508,8.572,8.412,8.438,1700000.0
2005-12-27 07:45:00,8.52,8.52,8.438,8.512,350000.0
2005-12-27 08:00:00,8.429,8.507,8.386,8.487,1400000.0
2005-12-27 08:15:00,8.534,8.585,8.397,8.52,2450000.0
2005-12-27 08:30:00,8.54,8.541,8.356,8.434,1500000.0
2005-12-27 08:45:00,8.535,8.549,8.425,8.512,500000.0
2005-12-27 09:00:00,8.461,8.581,8.443,8.443,300000.0
2005-12-27 09:15:00,8.45,8.591,8.387,8.569,3700000.0
2005-12-27 09:30:00,8.475,8.601,8.44,8.501,2500000.0
2005-12-27 09:45:00,8.43,8.587,8.418,8.521,2050000.0
2005-12-27 10:00:00,8.533,8.585,8.395,8.566,1350000.0
2005-12-27 10:15:00,8.568,8.569,8.427,8.567,900000.0
2005-12-27 10:30:00,8.395,8.558,8.395,8.536,400000.0
2005-12-27 10:45:00,8.526,8.589,8.414,8.424,3150000.0
2005-12-27 11:00:00,8.437,8.594,8.437,8.581,2300000.0
2005-12-27 11:15:00,8.574,8.584,8.438,8.571,1250000.0
2005-12-27 11:30:00,8.521,8.576,8.451,8.576,750000.0
2005-12-27 12:00:00,8.57,8.587,8.417,8.587,900000.0
2005-12-27 12:15:00,8.555,8.589,8.426,8.448,800000.0
2005-12-27 12:30:00,8.446,8.651,8.424,8.578,2250000.0
2005-12-27 12:45:00,8.529,8.662,8.484,8.662,3700000.0
2005-12-27 13:00:00,8.592,8.7,8.483,8.601,3200000.0
2005-12-27 13:15:00,8.54,8.665,8.481,8.595,1250000.0
2005-12-27 13:30:00,8.62,8.675,8.444,8.611,2750000.0
2005-12-27 13:45:00,8.54,8.661,8.485,8.574,2200000.0
2005-12-27 14:00:00,8.636,8.649,8.474,8.51,2100000.0
2005-12-27 14:15:00,8.604,8.661,8.482,8.593,1150000.0
2005-12-27 14:30:00,8.601,8.662,8.454,8.591,2300000.0
2005-12-27 14:45:00,8.591,8.691,8.496,8.629,3700000.0
2005-12-27 15:00:00,8.599,8.642,8.495,8.586,900000.0
2005-12-27 15:15:00,8.474,8.641,8.472,8.527,4450000.0
2005-12-27 15:30:00,8.588,8.647,8.43,8.601,6150000.0
2005-12-27 15:45:00,8.6,8.653,8.45,8.558,6650000.0
2005-12-27 16:00:00,8.634,8.702,8.498,8.579,6950000.0
2005-12-27 16:15:00,8.644,8.692,8.506,8.592,6900000.0
2005-12-27 16:30:00,8.572,8.691,8.519,8.533,6450000.0
2005-12-27 16:45:00,8.539,8.719,8.53,8.557,6200000.0
2005-12-27 17:00:00,8.652,8.668,8.486,8.632,6300000.0
2005-12-27 17:15:00,8.54,8.669,8.498,8.65,6150000.0
2005-12-27 17:30:00,8.502,8.69,8.49,8.604,6900000.0
2005-12-27 17:45:00,8.548,8.687,8.488,8.643,5900000.0
2005-12-27 18:00:00,8.531,8.683,8.489,8.635,6000000.0
2005-12-27 18:15:00,8.638,8.682,8.5,8.643,5400000.0
2005-12-27 18:30:00,8.595,8.682,8.495,8.568,6100000.0
2005-12-27 18:45:00,8.537,8.667,8.488,8.596,4800000.0
2005-12-27 19:00:00,8.576,8.679,8.501,8.645,5900000.0
2005-12-27 19:15:00,8.606,8.737,8.504,8.66,6900000.0
2005-12-27 19:30:00,8.624,8.689,8.474,8.556,6350000.0
2005-12-27 19:45:00,8.628,8.668,8.507,8.559,5300000.0
2005-12-27 20:00:00,8.573,8.735,8.501,8.637,7150000.0
2005-12-27 20:15:00,8.622,8.705,8.499,8.642,5800000.0
2005-12-27 20:30:00,8.633,8.67,8.529,8.603,1400000.0
2005-12-27 20:45:00,8.642,8.696,8.543,8.624,1600000.0
2005-12-27 21:00:00,8.648,8.708,8.541,8.614,1750000.0
2005-12-27 21:15:00,8.696,8.696,8.64,8.64,100000.0
2005-12-27 21:30:00,8.561,8.653,8.561,8.597,200000.0
2005-12-27 21:45:00,8.604,8.656,8.546,8.605,750000.0
2005-12-27 22:00:00,8.668,8.702,8.566,8.689,1900000.0
2005-12-27 22:15:00,8.684,8.686,8.575,8.635,600000.0
2005-12-27 22:45:00,8.675,8.686,8.569,8.62,1000000.0
2005-12-27 23:00:00,8.657,8.657,8.545,8.584,900000.0
2005-12-27 23:15:00,8.654,8.654,8.571,8.603,200000.0
2005-12-27 23:30:00,8.666,8.686,8.581,8.615,800000.0
2005-12-27 23:45:00,8.673,8.718,8.59,8.685,450000.0
2005-12-28 00:00:00,8.73,8.93,8.535,8.57,1350000.0
2005-12-28 00:15:00,8.637,8.702,8.586,8.702,500000.0
2005-12-28 00:30:00,8.665,8.674,8.566,8.623,400000.0
2005-12-28 00:45:00,8.665,8.677,8.566,8.625,400000.0
2005-12-28 01:00:00,8.665,8.665,8.566,8.604,200000.0
2005-12-28 01:15:00,8.652,8.662,8.528,8.64,800000.0
2005-12-28 01:30:00,8.708,8.711,8.586,8.624,450000.0
2005-12-28 01:45:00,8.665,8.701,8.551,8.626,2100000.0
2005-12-28 02:00:00,8.681,8.736,8.583,8.67,1050000.0
2005-12-28 02:15:00,8.634,8.766,8.61,8.698,1950000.0
2005-12-28 02:30:00,8.688,8.714,8.62,8.663,300000.0
2005-12-28 02:45:00,8.704,8.756,8.604,8.653,550000.0
2005-12-28 03:00:00,8.722,8.749,8.58,8.69,2650000.0
2005-12-28 03:15:00,8.721,8.733,8.606,8.644,1200000.0
2005-12-28 03:30:00,8.603,8.726,8.603,8.645,450000.0
2005-12-28 03:45:00,8.686,8.701,8.584,8.666,1350000.0
2005-12-28 04:00:00,8.693,8.725,8.595,8.633,1550000.0
2005-12-28 04:15:00,8.704,8.704,8.592,8.626,300000.0
2005-12-28 04:45:00,8.69,8.758,8.578,8.685,1650000.0
2005-12-28 05:00:00,8.666,8.728,8.552,8.728,600000.0
2005-12-28 05:15:00,8.682,8.682,8.573,8.613,400000.0
2005-12-28 05:30:00,8.684,8.744,8.601,8.744,900000.0
2005-12-28 05:45:00,8.69,8.743,8.56,8.622,3550000.0
2005-12-28 06:00:00,8.664,8.744,8.572,8.613,850000.0
2005-12-28 06:15:00,8.734,8.741,8.565,8.565,1050000.0
2005-12-28 06:30:00,8.682,8.709,8.562,8.676,1500000.0
2005-12-28 06:45:00,8.723,8.759,8.625,8.625,350000.0
2005-12-28 07:00:00,8.708,8.708,8.543,8.67,650000.0
2005-12-28 07:15:00,8.583,8.704,8.556,8.684,750000.0
2005-12-28 07:30:00,8.648,8.709,8.563,8.611,1050000.0
2005-12-28 07:45:00,8.667,8.719,8.597,8.676,1150000.0
2005-12-28 08:00:00,8.642,8.754,8.564,8.66,1550000.0
2005-12-28 08:15:00,8.604,8.735,8.571,8.681,3450000.0
2005-12-28 08:30:00,8.641,8.739,8.621,8.69,1300000.0
2005-12-28 08:45:00,8.683,8.755,8.567,8.69,4500000.0
2005-12-28 09:00:00,8.669,8.746,8.55,8.638,3200000.0
2005-12-28 09:15:00,8.654,8.742,8.585,8.701,3200000.0
2005-12-28 09:30:00,8.679,8.721,8.549,8.701,2150000.0
2005-12-28 09:45:00,8.66,8.723,8.54,8.654,1650000.0
2005-12-28 10:00:00,8.572,8.712,8.537,8.7,800000.0
2005-12-28 10:15:00,8.641,8.741,8.541,8.656,3850000.0
2005-12-28 10:30:00,8.603,8.718,8.516,8.636,4750000.0
2005-12-28 10:45:00,8.646,8.711,8.513,8.585,6550000.0
2005-12-28 11:00:00,8.563,8.662,8.498,8.638,2450000.0
2005-12-28 11:15:00,8.655,8.743,8.531,8.671,3550000.0
2005-12-28 11:30:00,8.638,8.699,8.52,8.626,2400000.0
2005-12-28 11:45:00,8.643,8.704,8.535,8.694,4000000.0
2005-12-28 12:00:00,8.655,8.719,8.547,8.661,4650000.0
2005-12-28 12:15:00,8.626,8.706,8.539,8.688,3550000.0
2005-12-28 12:30:00,8.617,8.761,8.533,8.563,5100000.0
2005-12-28 12:45:00,8.63,8.724,8.513,8.636,3500000.0
2005-12-28 13:00:00,8.65,8.716,8.535,8.7,2250000.0
2005-12-28 13:15:00,8.657,8.735,8.52,8.656,4700000.0
2005-12-28 13:30:00,8.613,8.717,8.56,8.663,3750000.0
2005-12-28 13:45:00,8.633,8.755,8.564,8.706,4350000.0
2005-12-28 14:00:00,8.68,8.774,8.557,8.617,5300000.0
2005-12-28 14:15:00,8.593,8.748,8.578,8.649,3350000.0
2005-12-28 14:30:00,8.639,8.749,8.566,8.678,2400000.0
2005-12-28 14:45:00,8.706,8.754,8.569,8.691,3500000.0
2005-12-28 15:00:00,8.603,8.77,8.569,8.623,3850000.0
2005-12-28 15:15:00,8.593,8.75,8.564,8.691,5350000.0
2005-12-28 15:30:00,8.696,8.769,8.587,8.703,6450000.0
2005-12-28 15:45:00,8.717,8.786,8.602,8.67,6650000.0
2005-12-28 16:00:00,8.709,8.79,8.586,8.691,7050000.0
2005-12-28 16:15:00,8.737,8.823,8.616,8.794,6550000.0
2005-12-28 16:30:00,8.712,8.874,8.67,8.696,6500000.0
2005-12-28 16:45:00,8.697,8.893,8.684,8.731,6500000.0
2005-12-28 17:00:00,8.795,8.894,8.68,8.814,6350000.0
2005-12-28 17:15:00,8.715,8.882,8.68,8.849,6200000.0
2005-12-28 17:30:00,8.709,8.869,8.657,8.75,6800000.0
2005-12-28 17:45:00,8.708,8.868,8.674,8.823,6500000.0
2005-12-28 18:00:00,8.732,8.882,8.681,8.801,6050000.0
2005-12-28 18:15:00,8.676,8.901,8.676,8.849,6350000.0
2005-12-28 18:30:00,8.81,8.888,8.706,8.794,6550000.0
2005-12-28 18:45:00,8.759,8.896,8.692,8.782,6250000.0
2005-12-28 19:00:00,8.753,8.877,8.662,8.831,5850000.0
2005-12-28 19:15:00,8.76,8.863,8.672,8.715,6850000.0
2005-12-28 19:30:00,8.835,8.881,8.686,8.734,7000000.0
2005-12-28 19:45:00,8.726,8.87,8.671,8.809,6600000.0
2005-12-28 20:00:00,8.739,8.867,8.634,8.704,6750000.0
2005-12-28 20:15:00,8.795,8.838,8.654,8.791,7300000.0
2005-12-28 20:30:00,8.764,8.861,8.658,8.742,5500000.0
2005-12-28 20:45:00,8.772,8.862,8.683,8.77,5200000.0
2005-12-28 21:00:00,8.736,8.859,8.643,8.801,5950000.0
2005-12-28 21:15:00,8.682,8.824,8.649,8.8,5700000.0
2005-12-28 21:30:00,8.807,8.876,8.646,8.725,5850000.0
2005-12-28 21:45:00,8.757,8.901,8.651,8.779,6000000.0
2005-12-28 22:00:00,8.775,8.775,8.691,8.724,200000.0
2005-12-28 22:15:00,8.771,8.771,8.665,8.756,500000.0
2005-12-28 22:30:00,8.671,8.786,8.655,8.713,1050000.0
2005-12-28 22:45:00,8.77,8.848,8.655,8.743,1600000.0
2005-12-28 23:00:00,8.823,8.823,8.74,8.773,200000.0
2005-12-28 23:15:00,8.814,8.871,8.714,8.833,1000000.0
2005-12-28 23:30:00,8.835,8.835,8.75,8.816,250000.0
2005-12-28 23:45:00,8.843,8.843,8.759,8.779,350000.0
2005-12-29 00:00:00,8.771,8.807,8.744,8.744,300000.0
2005-12-29 00:15:00,8.803,8.864,8.74,8.773,700000.0
2005-12-29 00:30:00,8.836,8.913,8.735,8.773,1700000.0
2005-12-29 00:45:00,8.843,8.856,8.76,8.805,400000.0
2005-12-29 01:00:00,8.847,8.908,8.741,8.873,1500000.0
2005-12-29 01:15:00,8.771,8.884,8.736,8.843,1100000.0
2005-12-29 01:30:00,8.87,8.897,8.72,8.832,1250000.0
2005-12-29 01:45:00,8.827,8.838,8.72,8.757,600000.0
2005-12-29 02:00:00,8.807,8.866,8.701,8.784,2150000.0
2005-12-29 02:15:00,8.844,8.844,8.76,8.793,200000.0
2005-12-29 02:30:00,8.76,8.844,8.712,8.753,1500000.0
2005-12-29 02:45:00,8.806,8.852,8.706,8.852,750000.0
2005-12-29 03:00:00,8.828,8.847,8.701,8.786,2800000.0
2005-12-29 03:15:00,8.83,8.846,8.702,8.809,1700000.0
2005-12-29 03:30:00,8.745,8.834,8.686,8.76,750000.0
2005-12-29 03:45:00,8.841,8.841,8.664,8.804,1950000.0
2005-12-29 04:00:00,8.83,8.846,8.67,8.704,1450000.0
2005-12-29 04:15:00,8.806,8.806,8.666,8.735,750000.0
2005-12-29 04:30:00,8.8,8.8,8.684,8.724,550000.0
2005-12-29 04:45:00,8.832,8.832,8.718,8.76,300000.0
2005-12-29 05:00:00,8.804,8.804,8.695,8.737,750000.0
2005-12-29 05:15:00,8.786,8.83,8.685,8.724,500000.0
2005-12-29 05:30:00,8.764,8.835,8.674,8.696,3750000.0
2005-12-29 05:45:00,8.785,8.842,8.702,8.815,1300000.0
2005-12-29 06:00:00,8.8,8.877,8.678,8.819,1650000.0
2005-12-29 06:15:00,8.797,8.841,8.675,8.714,1100000.0
2005-12-29 06:30:00,8.764,8.823,8.738,8.738,400000.0
2005-12-29 06:45:00,8.803,8.836,8.685,8.725,1150000.0
2005-12-29 07:00:00,8.795,8.879,8.711,8.804,1600000.0
2005-12-29 07:15:00,8.766,8.843,8.746,8.82,1200000.0
2005-12-29 07:30:00,8.808,8.872,8.713,8.832,2250000.0
2005-12-29 07:45:00,8.748,8.842,8.713,8.713,1100000.0
2005-12-29 08:00:00,8.757,8.846,8.705,8.769,1100000.0
2005-12-29 08:15:00,8.751,8.853,8.695,8.822,3150000.0
2005-12-29 08:30:00,8.835,8.871,8.732,8.767,2350000.0
2005-12-29 08:45:00,8.726,8.908,8.705,8.826,1700000.0
2005-12-29 09:00:00,8.731,8.881,8.731,8.779,2900000.0
2005-12-29 09:15:00,8.788,8.884,8.729,8.834,3250000.0
2005-12-29 09:30:00,8.792,8.954,8.735,8.792,3900000.0
2005-12-29 09:45:00,8.816,8.923,8.71,8.871,5650000.0
2005-12-29 10:00:00,8.851,8.919,8.712,8.861,3550000.0
2005-12-29 10:15:00,8.811,8.928,8.707,8.789,2200000.0
2005-12-29 10:30:00,8.797,8.918,8.721,8.742,4900000.0
2005-12-29 10:45:00,8.834,8.911,8.723,8.823,5100000.0
2005-12-29 11:00:00,8.807,8.914,8.742,8.856,3050000.0
2005-12-29 11:15:00,8.765,8.893,8.734,8.851,3600000.0
2005-12-29 11:30:00,8.864,8.907,8.734,8.875,3600000.0
2005-12-29 11:45:00,8.84,8.904,8.728,8.826,2400000.0
2005-12-29 12:00:00,8.846,8.912,8.717,8.797,3350000.0
2005-12-29 12:15:00,8.889,8.904,8.744,8.768,1950000.0
2005-12-29 12:30:00,8.799,8.936,8.726,8.763,1850000.0
2005-12-29 12:45:00,8.774,8.925,8.729,8.862,5050000.0
2005-12-29 13:00:00,8.856,8.924,8.719,8.794,2300000.0
2005-12-29 13:15:00,8.864,8.904,8.734,8.855,3750000.0
2005-12-29 13:30:00,8.754,8.932,8.743,8.81,4500000.0
2005-12-29 13:45:00,8.851,8.93,8.736,8.838,3450000.0
2005-12-29 14:00:00,8.83,8.894,8.722,8.803,3850000.0
2005-12-29 14:15:00,8.784,8.891,8.707,8.823,2950000.0
2005-12-29 14:30:00,8.773,8.883,8.69,8.861,3250000.0
2005-12-29 14:45:00,8.822,8.889,8.721,8.852,2500000.0
2005-12-29 15:00:00,8.719,8.905,8.685,8.854,4000000.0
2005-12-29 15:15:00,8.815,8.852,8.71,8.818,3000000.0
2005-12-29 15:30:00,8.791,8.897,8.68,8.83,6450000.0
2005-12-29 15:45:00,8.837,8.876,8.691,8.766,6650000.0
2005-12-29 16:00:00,8.804,8.865,8.677,8.801,6950000.0
2005-12-29 16:15:00,8.84,8.942,8.713,8.803,6600000.0
2005-12-29 16:30:00,8.748,8.907,8.713,8.723,6550000.0
2005-12-29 16:45:00,8.711,8.872,8.662,8.744,6500000.0
2005-12-29 17:00:00,8.801,8.852,8.669,8.778,6350000.0
2005-12-29 17:15:00,8.692,8.838,8.521,8.662,6450000.0
2005-12-29 17:30:00,8.556,8.802,8.523,8.7,6650000.0
2005-12-29 17:45:00,8.639,8.762,8.566,8.72,6400000.0
2005-12-29 18:00:00,8.606,8.75,8.54,8.697,6450000.0
2005-12-29 18:15:00,8.612,8.762,8.537,8.701,6600000.0
2005-12-29 18:30:00,8.679,8.721,8.529,8.696,8300000.0
2005-12-29 18:45:00,8.726,8.829,8.574,8.706,9550000.0
2005-12-29 19:00:00,8.677,8.809,8.579,8.684,9000000.0
2005-12-29 19:15:00,8.714,8.814,8.602,8.668,8400000.0
2005-12-29 19:30:00,8.748,8.816,8.585,8.719,9400000.0
2005-12-29 19:45:00,8.672,8.804,8.567,8.65,9350000.0
2005-12-29 20:00:00,8.711,8.813,8.562,8.755,9000000.0
2005-12-29 20:15:00,8.657,8.812,8.603,8.72,8850000.0
2005-12-29 20:30:00,8.657,8.797,8.615,8.718,7100000.0
2005-12-29 20:45:00,8.752,8.843,8.63,8.712,7550000.0
2005-12-29 21:00:00,8.665,8.874,8.63,8.75,7400000.0
2005-12-29 21:15:00,8.671,8.822,8.611,8.706,4700000.0
2005-12-29 21:30:00,8.738,8.851,8.595,8.778,6150000.0
2005-12-29 21:45:00,8.755,8.794,8.645,8.764,2900000.0
2005-12-29 22:00:00,8.781,8.781,8.644,8.739,950000.0
2005-12-29 22:15:00,8.743,8.749,8.659,8.732,650000.0
2005-12-29 22:30:00,8.663,8.735,8.633,8.673,450000.0
2005-12-29 22:45:00,8.746,8.781,8.634,8.655,1150000.0
2005-12-29 23:00:00,8.763,8.798,8.657,8.695,800000.0
2005-12-29 23:15:00,8.763,8.763,8.656,8.695,400000.0
2005-12-29 23:30:00,8.766,8.795,8.682,8.783,900000.0
2005-12-29 23:45:00,8.751,8.783,8.683,8.725,750000.0
2005-12-30 00:00:00,8.733,8.808,8.667,8.768,1550000.0
2005-12-30 00:15:00,8.71,8.822,8.679,8.733,2250000.0
2005-12-30 00:30:00,8.764,8.787,8.664,8.709,950000.0
2005-12-30 00:45:00,8.776,8.788,8.651,8.746,1750000.0
2005-12-30 01:00:00,8.736,8.736,8.625,8.664,400000.0
2005-12-30 01:15:00,8.74,8.82,8.616,8.784,2350000.0
2005-12-30 01:30:00,8.668,8.772,8.647,8.682,650000.0
2005-12-30 01:45:00,8.726,8.747,8.623,8.636,800000.0
2005-12-30 02:00:00,8.728,8.762,8.611,8.721,2000000.0
2005-12-30 02:15:00,8.688,8.806,8.64,8.721,1050000.0
2005-12-30 02:30:00,8.671,8.749,8.641,8.654,1200000.0
2005-12-30 02:45:00,8.722,8.743,8.594,8.634,1500000.0
2005-12-30 03:00:00,8.738,8.761,8.632,8.669,500000.0
2005-12-30 03:15:00,8.702,8.763,8.545,8.674,4150000.0
2005-12-30 03:30:00,8.705,8.725,8.609,8.652,750000.0
2005-12-30 03:45:00,8.679,8.733,8.577,8.644,1650000.0
2005-12-30 04:00:00,8.692,8.762,8.592,8.635,1950000.0
2005-12-30 04:15:00,8.691,8.691,8.615,8.646,250000.0
2005-12-30 04:30:00,8.664,8.719,8.574,8.661,600000.0
2005-12-30 04:45:00,8.673,8.735,8.565,8.673,2100000.0
2005-12-30 05:00:00,8.621,8.683,8.574,8.683,650000.0
2005-12-30 05:15:00,8.699,8.74,8.581,8.585,1100000.0
2005-12-30 05:30:00,8.697,8.729,8.567,8.567,600000.0
2005-12-30 05:45:00,8.639,8.729,8.583,8.608,1250000.0
2005-12-30 06:00:00,8.636,8.732,8.616,8.688,550000.0
2005-12-30 06:15:00,8.733,8.753,8.61,8.735,900000.0
2005-12-30 06:30:00,8.661,8.752,8.613,8.663,800000.0
2005-12-30 06:45:00,8.721,8.761,8.602,8.663,1400000.0
2005-12-30 07:00:00,8.663,8.734,8.629,8.633,750000.0
2005-12-30 07:15:00,8.615,8.711,8.615,8.705,600000.0
2005-12-30 07:30:00,8.707,8.76,8.618,8.718,950000.0
2005-12-30 07:45:00,8.742,8.743,8.584,8.684,650000.0
2005-12-30 08:00:00,8.625,8.767,8.571,8.678,2500000.0
2005-12-30 08:15:00,8.638,8.758,8.585,8.72,2050000.0
2005-12-30 08:30:00,8.725,8.767,8.57,8.667,3550000.0
2005-12-30 08:45:00,8.711,8.78,8.569,8.695,2800000.0
2005-12-30 09:00:00,8.642,8.745,8.613,8.678,1250000.0
2005-12-30 09:15:00,8.728,8.757,8.625,8.627,850000.0
2005-12-30 09:30:00,8.652,8.769,8.598,8.647,1950000.0
2005-12-30 09:45:00,8.666,8.762,8.594,8.689,3750000.0
2005-12-30 10:00:00,8.686,8.781,8.6,8.753,900000.0
2005-12-30 10:15:00,8.615,8.795,8.602,8.708,2450000.0
2005-12-30 10:30:00,8.672,8.802,8.606,8.732,2800000.0
2005-12-30 10:45:00,8.742,8.783,8.562,8.624,6800000.0
2005-12-30 11:00:00,8.665,8.802,8.606,8.702,2700000.0
2005-12-30 11:15:00,8.7,8.787,8.626,8.679,2700000.0
2005-12-30 11:30:00,8.734,8.776,8.587,8.677,2700000.0
2005-12-30 11:45:00,8.717,8.793,8.581,8.684,2900000.0
2005-12-30 12:00:00,8.749,8.782,8.582,8.648,2800000.0
2005-12-30 12:15:00,8.663,8.767,8.592,8.63,4100000.0
2005-12-30 12:30:00,8.634,8.808,8.613,8.752,4700000.0
2005-12-30 12:45:00,8.672,8.793,8.585,8.73,2350000.0
2005-12-30 13:00:00,8.594,8.77,8.557,8.623,4950000.0
2005-12-30 13:15:00,8.698,8.754,8.593,8.671,2800000.0
2005-12-30 13:30:00,8.737,8.789,8.564,8.686,2550000.0
2005-12-30 13:45:00,8.659,8.804,8.621,8.68,3550000.0
2005-12-30 14:00:00,8.727,8.83,8.624,8.705,5650000.0
2005-12-30 14:15:00,8.654,8.807,8.633,8.724,4550000.0
2005-12-30 14:30:00,8.728,8.831,8.599,8.768,4350000.0
2005-12-30 14:45:00,8.733,8.824,8.648,8.778,2000000.0
2005-12-30 15:00:00,8.658,8.78,8.625,8.679,1550000.0
2005-12-30 15:15:00,8.718,8.779,8.612,8.653,3450000.0
2005-12-30 15:30:00,8.717,8.79,8.606,8.735,5800000.0
2005-12-30 15:45:00,8.753,8.791,8.576,8.671,6650000.0
2005-12-30 16:00:00,8.725,8.777,8.572,8.682,7050000.0
2005-12-30 16:15:00,8.686,8.761,8.59,8.729,5500000.0
2005-12-30 16:30:00,8.617,8.774,8.59,8.602,6550000.0
2005-12-30 16:45:00,8.596,8.832,8.596,8.717,6650000.0
2005-12-30 17:00:00,8.811,8.828,8.651,8.782,6350000.0
2005-12-30 17:15:00,8.72,8.881,8.683,8.859,6400000.0
2005-12-30 17:30:00,8.697,8.898,8.674,8.784,6700000.0
2005-12-30 17:45:00,8.707,8.864,8.69,8.83,6250000.0
2005-12-30 18:00:00,8.754,8.895,8.681,8.838,6300000.0
2005-12-30 18:15:00,8.801,8.89,8.674,8.847,6000000.0
2005-12-30 18:30:00,8.814,8.874,8.682,8.751,6750000.0
2005-12-30 18:45:00,8.726,8.864,8.652,8.716,6600000.0
2005-12-30 19:00:00,8.694,8.815,8.615,8.76,5850000.0
2005-12-30 19:15:00,8.706,8.843,8.629,8.65,6350000.0
2005-12-30 19:30:00,8.785,8.843,8.632,8.656,4950000.0
2005-12-30 19:45:00,8.77,8.827,8.608,8.69,4250000.0
2005-12-30 20:00:00,8.784,8.854,8.608,8.692,6000000.0
2005-12-30 20:15:00,8.655,8.787,8.625,8.787,5400000.0
2005-12-30 20:30:00,8.69,8.792,8.623,8.701,4850000.0
2005-12-30 20:45:00,8.772,8.806,8.602,8.68,6700000.0
2005-12-30 21:00:00,8.662,8.795,8.601,8.746,6750000.0
2005-12-30 21:15:00,8.79,8.821,8.565,8.694,7050000.0
2005-12-30 21:30:00,8.654,8.844,8.612,8.71,6300000.0
2005-12-30 21:45:00,8.745,8.829,8.613,8.782,6200000.0
2005-12-30 22:00:00,8.715,8.767,8.691,8.751,550000.0
2005-12-30 22:15:00,8.761,8.775,8.656,8.716,950000.0
2005-12-30 22:30:00,8.754,8.766,8.645,8.683,800000.0
2005-12-30 22:45:00,8.757,8.794,8.646,8.685,1850000.0
2005-12-30 23:00:00,8.748,8.753,8.67,8.703,500000.0
2005-12-30 23:15:00,8.746,8.746,8.645,8.683,500000.0
2005-12-30 23:30:00,8.701,8.763,8.671,8.671,300000.0
2005-12-30 23:45:00,8.748,8.748,8.636,8.675,400000.0
2006-01-02 00:00:00,8.78,8.84,8.643,8.683,600000.0
2006-01-02 00:15:00,8.737,8.787,8.636,8.712,500000.0
2006-01-02 00:45:00,8.757,8.757,8.673,8.705,200000.0
2006-01-02 01:15:00,8.743,8.743,8.645,8.683,200000.0
2006-01-02 01:30:00,8.733,8.746,8.633,8.695,400000.0
2006-01-02 02:00:00,8.675,8.764,8.66,8.693,500000.0
2006-01-02 02:30:00,8.681,8.757,8.648,8.757,250000.0
2006-01-02 02:45:00,8.742,8.742,8.643,8.683,200000.0
2006-01-02 03:00:00,8.777,8.777,8.636,8.743,1000000.0
2006-01-02 03:15:00,8.668,8.756,8.668,8.738,350000.0
2006-01-02 03:45:00,8.713,8.781,8.653,8.689,700000.0
2006-01-02 04:15:00,8.725,8.783,8.665,8.665,350000.0
2006-01-02 04:30:00,8.755,8.755,8.646,8.685,400000.0
2006-01-02 04:45:00,8.753,8.753,8.67,8.703,200000.0
2006-01-02 05:00:00,8.745,8.794,8.646,8.753,500000.0
2006-01-02 05:15:00,8.747,8.749,8.646,8.749,300000.0
2006-01-02 05:30:00,8.697,8.703,8.666,8.666,150000.0
2006-01-02 05:45:00,8.786,8.793,8.67,8.752,850000.0
2006-01-02 06:00:00,8.74,8.794,8.652,8.703,400000.0
2006-01-02 06:15:00,8.69,8.769,8.66,8.762,700000.0
2006-01-02 06:30:00,8.751,8.751,8.708,8.749,300000.0
2006-01-02 06:45:00,8.755,8.782,8.671,8.705,1000000.0
2006-01-02 07:00:00,8.743,8.743,8.617,8.649,750000.0
2006-01-02 07:30:00,8.74,8.764,8.641,8.764,800000.0
2006-01-02 07:45:00,8.749,8.785,8.67,8.67,400000.0
2006-01-02 08:00:00,8.648,8.825,8.642,8.756,1650000.0
2006-01-02 08:15:00,8.742,8.792,8.673,8.754,950000.0
2006-01-02 08:30:00,8.733,8.756,8.688,8.688,350000.0
2006-01-02 08:45:00,8.776,8.794,8.636,8.739,2000000.0
2006-01-02 09:00:00,8.666,8.779,8.661,8.779,600000.0
2006-01-02 09:45:00,8.673,8.761,8.607,8.761,450000.0
2006-01-02 10:00:00,8.765,8.777,8.646,8.731,700000.0
2006-01-02 10:15:00,8.626,8.787,8.626,8.742,850000.0
2006-01-02 10:30:00,8.752,8.813,8.657,8.71,1300000.0
2006-01-02 10:45:00,8.743,8.81,8.619,8.626,2450000.0
2006-01-02 11:00:00,8.638,8.776,8.635,8.745,1500000.0
2006-01-02 11:15:00,8.663,8.787,8.654,8.686,900000.0
2006-01-02 11:30:00,8.678,8.782,8.625,8.743,950000.0
2006-01-02 11:45:00,8.757,8.828,8.675,8.697,400000.0
2006-01-02 12:00:00,8.739,8.761,8.632,8.662,700000.0
2006-01-02 12:15:00,8.75,8.75,8.621,8.683,450000.0
2006-01-02 12:30:00,8.811,8.842,8.69,8.69,250000.0
2006-01-02 12:45:00,8.721,8.821,8.624,8.729,1000000.0
2006-01-02 13:15:00,8.703,8.817,8.646,8.743,400000.0
2006-01-02 13:30:00,8.69,8.753,8.619,8.73,450000.0
2006-01-02 13:45:00,8.748,8.811,8.634,8.641,1750000.0
2006-01-02 14:00:00,8.733,8.773,8.639,8.773,750000.0
2006-01-02 14:15:00,8.66,8.859,8.643,8.712,1350000.0
2006-01-02 14:30:00,8.737,8.78,8.621,8.768,900000.0
2006-01-02 14:45:00,8.748,8.777,8.675,8.688,350000.0
2006-01-02 15:00:00,8.677,8.811,8.663,8.675,500000.0
2006-01-02 15:30:00,8.701,8.799,8.701,8.705,450000.0
2006-01-02 15:45:00,8.661,8.771,8.639,8.639,350000.0
2006-01-02 16:00:00,8.67,8.763,8.629,8.733,350000.0
2006-01-02 16:15:00,8.681,8.792,8.668,8.668,400000.0
2006-01-02 16:45:00,8.735,8.735,8.636,8.674,200000.0
2006-01-02 17:00:00,8.747,8.833,8.671,8.755,1450000.0
2006-01-02 17:15:00,8.702,8.789,8.668,8.668,550000.0
2006-01-02 17:30:00,8.764,8.772,8.677,8.741,450000.0
2006-01-02 17:45:00,8.765,8.787,8.669,8.787,400000.0
2006-01-02 18:00:00,8.691,8.809,8.691,8.764,350000.0
2006-01-02 18:15:00,8.642,8.824,8.635,8.772,1300000.0
2006-01-02 18:45:00,8.674,8.84,8.674,8.757,400000.0
2006-01-02 19:00:00,8.701,8.78,8.629,8.674,1250000.0
2006-01-02 19:30:00,8.733,8.745,8.633,8.694,400000.0
2006-01-02 19:45:00,8.733,8.733,8.634,8.673,200000.0
2006-01-02 20:00:00,8.745,8.757,8.66,8.705,400000.0
2006-01-02 20:15:00,8.745,8.763,8.645,8.729,800000.0
2006-01-02 20:30:00,8.737,8.743,8.637,8.693,400000.0
2006-01-02 20:45:00,8.734,8.734,8.635,8.673,200000.0
2006-01-02 21:00:00,8.747,8.752,8.663,8.752,350000.0
2006-01-02 21:15:00,8.746,8.75,8.646,8.75,400000.0
2006-01-02 21:30:00,8.641,8.752,8.641,8.696,200000.0
2006-01-02 22:00:00,8.757,8.757,8.673,8.705,200000.0
2006-01-02 22:15:00,8.758,8.758,8.734,8.734,100000.0
2006-01-02 22:45:00,8.757,8.757,8.672,8.705,200000.0
2006-01-02 23:00:00,8.775,8.775,8.62,8.711,500000.0
2006-01-02 23:30:00,8.72,8.783,8.649,8.76,1350000.0
2006-01-02 23:45:00,8.733,8.733,8.699,8.699,200000.0
2006-01-03 00:00:00,8.9,9.18,8.662,8.695,700000.0
2006-01-03 00:15:00,8.662,8.777,8.645,8.69,900000.0
2006-01-03 00:45:00,8.75,8.773,8.655,8.694,900000.0
2006-01-03 01:00:00,8.747,8.772,8.646,8.705,900000.0
2006-01-03 01:15:00,8.735,8.735,8.652,8.729,250000.0
2006-01-03 01:30:00,8.76,8.772,8.704,8.72,300000.0
2006-01-03 01:45:00,8.755,8.755,8.655,8.694,200000.0
2006-01-03 02:00:00,8.757,8.818,8.621,8.704,2150000.0
2006-01-03 02:15:00,8.767,8.767,8.683,8.715,200000.0
2006-01-03 02:30:00,8.683,8.766,8.671,8.688,350000.0
2006-01-03 02:45:00,8.694,8.749,8.694,8.744,150000.0
2006-01-03 03:00:00,8.706,8.857,8.661,8.744,2300000.0
2006-01-03 03:15:00,8.792,8.905,8.697,8.782,3850000.0
2006-01-03 03:30:00,8.821,8.867,8.703,8.743,1750000.0
2006-01-03 03:45:00,8.816,8.816,8.73,8.763,700000.0
2006-01-03 04:00:00,8.825,8.825,8.704,8.743,750000.0
2006-01-03 04:15:00,8.702,8.833,8.688,8.744,750000.0
2006-01-03 04:30:00,8.699,8.837,8.699,8.81,1050000.0
2006-01-03 04:45:00,8.829,8.863,8.731,8.774,1600000.0
2006-01-03 05:00:00,8.834,8.901,8.729,8.872,1700000.0
2006-01-03 05:15:00,8.817,8.835,8.717,8.835,750000.0
2006-01-03 05:30:00,8.854,8.891,8.729,8.776,1250000.0
2006-01-03 05:45:00,8.914,8.929,8.745,8.85,5450000.0
2006-01-03 06:00:00,8.873,8.873,8.735,8.794,650000.0
2006-01-03 06:15:00,8.823,8.883,8.72,8.803,2100000.0
2006-01-03 06:30:00,8.778,8.897,8.742,8.783,1600000.0
2006-01-03 06:45:00,8.834,8.889,8.735,8.742,950000.0
2006-01-03 07:00:00,8.843,8.879,8.739,8.739,1250000.0
2006-01-03 07:15:00,8.848,8.888,8.749,8.845,1300000.0
2006-01-03 07:45:00,8.769,8.885,8.719,8.797,1000000.0
2006-01-03 08:00:00,8.741,8.909,8.727,8.757,2300000.0
2006-01-03 08:15:00,8.733,8.899,8.722,8.815,1600000.0
2006-01-03 08:30:00,8.828,8.895,8.753,8.848,3800000.0
2006-01-03 08:45:00,8.853,8.909,8.726,8.844,4600000.0
2006-01-03 09:00:00,8.806,8.889,8.734,8.862,2050000.0
2006-01-03 09:15:00,8.812,8.906,8.727,8.87,2800000.0
2006-01-03 09:30:00,8.755,8.915,8.691,8.81,5250000.0
2006-01-03 09:45:00,8.743,8.892,8.715,8.871,3800000.0
2006-01-03 10:00:00,8.867,8.944,8.72,8.87,6500000.0
2006-01-03 10:15:00,8.894,8.903,8.714,8.831,6600000.0
2006-01-03 10:30:00,8.768,8.938,8.676,8.844,6100000.0
2006-01-03 10:45:00,8.845,8.917,8.672,8.733,7800000.0
2006-01-03 11:00:00,8.793,8.95,8.74,8.885,5750000.0
2006-01-03 11:15:00,8.781,8.943,8.733,8.834,6200000.0
2006-01-03 11:30:00,8.919,8.963,8.761,8.905,6150000.0
2006-01-03 11:45:00,8.901,8.969,8.773,8.933,3650000.0
2006-01-03 12:00:00,8.884,8.959,8.773,8.871,4500000.0
2006-01-03 12:15:00,8.84,8.94,8.79,8.842,3250000.0
2006-01-03 12:30:00,8.778,8.962,8.764,8.82,4350000.0
2006-01-03 12:45:00,8.855,8.959,8.784,8.812,4050000.0
2006-01-03 13:00:00,8.819,8.966,8.767,8.91,5400000.0
2006-01-03 13:15:00,8.889,8.981,8.815,8.934,4100000.0
2006-01-03 13:30:00,8.949,8.999,8.821,8.904,6150000.0
2006-01-03 13:45:00,8.885,9.028,8.812,8.886,4700000.0
2006-01-03 14:00:00,8.944,9.051,8.85,8.92,4550000.0
2006-01-03 14:15:00,8.865,9.018,8.821,8.936,5300000.0
2006-01-03 14:30:00,8.899,9.011,8.793,8.919,5800000.0
2006-01-03 14:45:00,8.935,8.983,8.776,8.953,5400000.0
2006-01-03 15:00:00,8.85,8.977,8.778,8.825,1300000.0
2006-01-03 15:15:00,8.809,8.984,8.777,8.904,4850000.0
2006-01-03 15:30:00,8.892,8.93,8.755,8.908,6250000.0
2006-01-03 15:45:00,8.897,8.964,8.752,8.889,6650000.0
2006-01-03 16:00:00,8.922,9.019,8.801,8.928,7050000.0
2006-01-03 16:15:00,9.019,9.034,8.83,8.965,6750000.0
2006-01-03 16:30:00,8.897,9.053,8.838,8.881,6350000.0
2006-01-03 16:45:00,8.889,9.04,8.837,8.932,6650000.0
2006-01-03 17:00:00,8.994,9.07,8.849,9.034,6300000.0
2006-01-03 17:15:00,8.925,9.078,8.897,9.047,6500000.0
2006-01-03 17:30:00,8.891,9.078,8.848,8.953,6800000.0
2006-01-03 17:45:00,8.876,9.032,8.819,8.984,6500000.0
2006-01-03 18:00:00,8.888,9.028,8.812,8.986,5900000.0
2006-01-03 18:15:00,8.919,9.026,8.834,9.0,6650000.0
2006-01-03 18:30:00,8.971,9.018,8.846,8.917,6500000.0
2006-01-03 18:45:00,8.883,9.044,8.852,8.947,5800000.0
2006-01-03 19:00:00,8.929,9.025,8.811,8.955,5550000.0
2006-01-03 19:15:00,8.909,9.027,8.83,8.965,5300000.0
2006-01-03 19:30:00,8.993,9.019,8.862,8.909,3350000.0
2006-01-03 19:45:00,8.954,9.069,8.847,8.943,2150000.0
2006-01-03 20:00:00,8.924,9.07,8.87,9.009,1500000.0
2006-01-03 20:15:00,8.91,9.044,8.861,9.007,4500000.0
2006-01-03 20:30:00,8.928,9.069,8.91,8.939,1300000.0
2006-01-03 20:45:00,8.985,9.037,8.899,9.037,1100000.0
2006-01-03 21:00:00,8.965,9.099,8.907,9.012,3500000.0
2006-01-03 21:15:00,9.043,9.098,8.899,9.09,6300000.0
2006-01-03 21:30:00,8.962,9.127,8.928,9.097,5050000.0
2006-01-03 21:45:00,8.992,9.156,8.937,9.079,7400000.0
2006-01-03 22:00:00,8.992,9.154,8.962,8.981,4850000.0
2006-01-03 22:15:00,9.088,9.115,8.937,9.089,3900000.0
2006-01-03 22:30:00,9.009,9.131,8.947,9.094,6500000.0
2006-01-03 22:45:00,8.98,9.161,8.952,9.061,5900000.0
2006-01-03 23:00:00,9.096,9.158,8.976,9.107,3300000.0
2006-01-03 23:15:00,9.12,9.145,8.991,9.081,4350000.0
2006-01-03 23:30:00,9.011,9.159,9.011,9.03,1750000.0
2006-01-03 23:45:00,9.081,9.113,8.978,9.033,650000.0
2006-01-04 00:00:00,9.17,9.22,8.92,9.098,2750000.0
2006-01-04 00:15:00,9.094,9.12,8.988,9.034,1450000.0
2006-01-04 00:45:00,9.104,9.104,8.973,9.035,650000.0
2006-01-04 01:00:00,9.015,9.114,8.991,9.054,900000.0
2006-01-04 01:15:00,9.093,9.144,8.968,9.069,1000000.0
2006-01-04 01:30:00,9.093,9.143,8.978,9.02,950000.0
2006-01-04 01:45:00,9.105,9.166,9.005,9.064,1850000.0
2006-01-04 02:00:00,9.127,9.13,9.005,9.035,1600000.0
2006-01-04 02:15:00,9.146,9.188,9.062,9.182,950000.0
2006-01-04 02:30:00,9.059,9.191,8.993,9.138,950000.0
2006-01-04 02:45:00,9.131,9.131,8.963,9.013,900000.0
2006-01-04 03:00:00,9.103,9.168,8.954,9.021,5100000.0
2006-01-04 03:15:00,8.981,9.109,8.98,9.043,2300000.0
2006-01-04 03:30:00,8.983,9.138,8.941,9.05,3850000.0
2006-01-04 03:45:00,9.048,9.133,8.965,9.013,3250000.0
2006-01-04 04:00:00,9.054,9.135,8.951,9.064,3550000.0
2006-01-04 04:15:00,9.062,9.062,8.933,8.997,850000.0
2006-01-04 04:30:00,9.088,9.118,8.944,9.039,4100000.0
2006-01-04 04:45:00,9.092,9.099,8.944,9.072,1000000.0
2006-01-04 05:00:00,9.096,9.1,8.928,9.081,2000000.0
2006-01-04 05:15:00,9.1,9.147,8.987,9.039,1500000.0
2006-01-04 05:30:00,9.071,9.124,8.948,9.059,1600000.0
2006-01-04 05:45:00,8.986,9.121,8.956,8.988,4400000.0
2006-01-04 06:00:00,9.052,9.132,8.943,9.011,3500000.0
2006-01-04 06:15:00,9.001,9.11,8.96,9.09,1300000.0
2006-01-04 06:30:00,9.08,9.121,8.983,9.062,1750000.0
2006-01-04 06:45:00,9.104,9.104,8.955,9.024,700000.0
2006-01-04 07:00:00,9.068,9.107,8.987,9.086,1100000.0
2006-01-04 07:15:00,9.09,9.111,8.981,9.026,1000000.0
2006-01-04 07:30:00,9.014,9.123,8.956,9.075,3100000.0
2006-01-04 07:45:00,9.01,9.119,8.955,9.028,2400000.0
2006-01-04 08:00:00,9.002,9.14,8.958,9.064,2100000.0
2006-01-04 08:15:00,8.962,9.148,8.959,8.999,2500000.0
2006-01-04 08:30:00,9.102,9.173,8.976,9.089,4500000.0
2006-01-04 08:45:00,9.095,9.176,8.937,9.051,5200000.0
2006-01-04 09:00:00,9.053,9.138,8.935,8.984,6050000.0
2006-01-04 09:15:00,9.005,9.099,8.955,9.06,2900000.0
2006-01-04 09:30:00,8.984,9.136,8.894,8.976,4050000.0
2006-01-04 09:45:00,8.95,9.137,8.918,9.077,3200000.0
2006-01-04 10:00:00,9.086,9.21,8.968,9.023,6450000.0
2006-01-04 10:15:00,9.144,9.201,8.991,9.138,5800000.0
2006-01-04 10:30:00,9.04,9.178,8.981,9.122,5150000.0
2006-01-04 10:45:00,9.086,9.181,8.967,8.988,6100000.0
2006-01-04 11:00:00,9.068,9.194,9.007,9.156,5200000.0
2006-01-04 11:15:00,9.061,9.179,9.033,9.135,3750000.0
2006-01-04 11:30:00,9.142,9.18,8.984,9.179,4100000.0
2006-01-04 11:45:00,9.135,9.189,9.001,9.157,2500000.0
2006-01-04 12:00:00,9.128,9.202,9.02,9.056,4500000.0
2006-01-04 12:15:00,9.116,9.208,8.999,9.091,6450000.0
2006-01-04 12:30:00,9.056,9.196,8.971,9.023,4700000.0
2006-01-04 12:45:00,9.05,9.164,8.981,9.096,5050000.0
2006-01-04 13:00:00,9.088,9.162,8.95,9.095,3550000.0
2006-01-04 13:15:00,9.08,9.139,8.931,9.048,5300000.0
2006-01-04 13:30:00,9.11,9.13,8.948,9.023,5050000.0
2006-01-04 13:45:00,8.994,9.129,8.948,9.061,2050000.0
2006-01-04 14:00:00,9.067,9.146,8.945,9.021,6100000.0
2006-01-04 14:15:00,8.953,9.146,8.952,9.059,3750000.0
2006-01-04 14:30:00,9.025,9.162,8.951,9.112,4900000.0
2006-01-04 14:45:00,9.108,9.175,8.962,9.126,5250000.0
2006-01-04 15:00:00,9.028,9.176,8.936,9.045,3950000.0
2006-01-04 15:15:00,9.08,9.137,8.958,8.958,5250000.0
2006-01-04 15:30:00,9.052,9.119,8.945,9.088,6300000.0
2006-01-04 15:45:00,9.087,9.09,8.85,8.875,6650000.0
2006-01-04 16:00:00,8.918,8.989,8.767,8.902,6850000.0
2006-01-04 16:15:00,8.982,9.045,8.859,8.984,6850000.0
2006-01-04 16:30:00,8.918,9.054,8.843,8.921,6050000.0
2006-01-04 16:45:00,8.907,9.105,8.886,8.922,6750000.0
2006-01-04 17:00:00,9.034,9.055,8.778,8.9,6350000.0
2006-01-04 17:15:00,8.809,8.988,8.8,8.977,5850000.0
2006-01-04 17:30:00,8.853,9.036,8.809,8.964,6050000.0
2006-01-04 17:45:00,8.908,9.03,8.848,8.992,6400000.0
2006-01-04 18:00:00,8.858,9.086,8.847,9.013,6650000.0
2006-01-04 18:15:00,9.026,9.079,8.821,8.969,9950000.0
2006-01-04 18:30:00,8.958,9.065,8.813,8.944,11750000.0
2006-01-04 18:45:00,8.873,9.065,8.857,8.992,9700000.0
2006-01-04 19:00:00,8.994,9.094,8.876,9.044,10250000.0
2006-01-04 19:15:00,8.953,9.11,8.889,8.97,8700000.0
2006-01-04 19:30:00,9.091,9.091,8.873,9.002,6700000.0
2006-01-04 19:45:00,8.92,9.07,8.837,9.028,7050000.0
2006-01-04 20:00:00,8.95,9.109,8.888,9.037,6650000.0
2006-01-04 20:15:00,8.915,9.094,8.891,8.898,7850000.0
2006-01-04 20:30:00,9.026,9.121,8.88,8.965,2800000.0
2006-01-04 20:45:00,9.027,9.027,8.942,9.004,450000.0
2006-01-04 21:00:00,9.043,9.105,8.906,8.989,4600000.0
2006-01-04 21:15:00,8.941,9.096,8.915,9.047,1000000.0
2006-01-04 21:30:00,8.987,9.089,8.954,8.999,1100000.0
2006-01-04 21:45:00,8.998,9.097,8.941,8.988,2300000.0
2006-01-04 22:00:00,9.049,9.098,8.909,9.053,2450000.0
2006-01-04 22:15:00,8.988,9.129,8.937,9.047,2200000.0
2006-01-04 22:30:00,9.017,9.096,8.955,8.994,1900000.0
2006-01-04 22:45:00,9.045,9.097,8.953,9.021,700000.0
2006-01-04 23:00:00,9.013,9.013,9.011,9.011,100000.0
2006-01-04 23:15:00,9.073,9.073,9.033,9.033,300000.0
2006-01-04 23:30:00,9.044,9.083,8.935,9.043,950000.0
2006-01-04 23:45:00,9.069,9.075,8.976,9.027,550000.0
2006-01-05 00:00:00,9.08,9.107,8.68,9.011,1250000.0
2006-01-05 00:15:00,9.054,9.054,8.97,9.003,200000.0
2006-01-05 00:30:00,9.049,9.065,8.95,8.987,250000.0
2006-01-05 00:45:00,9.07,9.07,8.935,8.993,700000.0
2006-01-05 01:00:00,9.055,9.055,8.939,8.976,650000.0
2006-01-05 01:15:00,9.027,9.038,8.927,8.985,400000.0
2006-01-05 01:30:00,9.046,9.076,8.946,8.998,1400000.0
2006-01-05 01:45:00,9.033,9.046,8.932,8.995,400000.0
2006-01-05 02:00:00,9.037,9.09,8.936,9.052,1100000.0
2006-01-05 02:15:00,9.035,9.061,8.93,8.93,350000.0
2006-01-05 02:30:00,9.027,9.033,8.942,9.012,450000.0
2006-01-05 02:45:00,9.026,9.026,8.942,8.975,200000.0
2006-01-05 03:00:00,9.054,9.054,8.906,9.021,1150000.0
2006-01-05 03:15:00,9.006,9.071,8.876,8.936,1800000.0
2006-01-05 03:30:00,8.923,9.062,8.855,9.031,3250000.0
2006-01-05 03:45:00,8.976,9.052,8.86,9.004,3500000.0
2006-01-05 04:15:00,8.985,9.074,8.91,8.965,1350000.0
2006-01-05 04:30:00,9.057,9.062,8.89,8.916,800000.0
2006-01-05 04:45:00,8.988,8.988,8.971,8.971,100000.0
2006-01-05 05:00:00,8.956,9.03,8.91,8.923,1000000.0
2006-01-05 05:15:00,8.985,9.024,8.886,8.997,800000.0
2006-01-05 05:30:00,9.016,9.063,8.915,9.023,650000.0
2006-01-05 05:45:00,9.009,9.034,8.893,8.967,1900000.0
2006-01-05 06:00:00,9.009,9.009,8.893,8.937,1650000.0
2006-01-05 06:15:00,8.987,9.022,8.909,8.962,500000.0
2006-01-05 06:30:00,9.045,9.048,8.911,9.045,550000.0
2006-01-05 06:45:00,9.051,9.086,8.901,8.992,2100000.0
2006-01-05 07:00:00,9.034,9.09,8.897,8.897,800000.0
2006-01-05 07:15:00,8.99,9.04,8.9,8.984,900000.0
2006-01-05 07:30:00,8.996,9.04,8.897,8.988,1200000.0
2006-01-05 07:45:00,8.968,9.044,8.881,8.948,1500000.0
2006-01-05 08:00:00,9.016,9.077,8.858,8.964,2800000.0
2006-01-05 08:15:00,8.952,9.003,8.814,8.943,1850000.0
2006-01-05 08:30:00,8.969,8.989,8.819,8.961,2650000.0
2006-01-05 08:45:00,8.961,9.039,8.864,9.008,2250000.0
2006-01-05 09:00:00,8.969,9.023,8.834,8.889,2300000.0
2006-01-05 09:15:00,8.891,9.01,8.846,8.893,1600000.0
2006-01-05 09:30:00,8.92,8.977,8.803,8.962,950000.0
2006-01-05 09:45:00,8.856,8.965,8.781,8.95,4700000.0
2006-01-05 10:00:00,8.894,9.037,8.805,8.936,5700000.0
2006-01-05 10:15:00,8.993,9.022,8.82,8.961,4800000.0
2006-01-05 10:30:00,8.913,9.028,8.851,8.9,5250000.0
2006-01-05 10:45:00,8.972,9.043,8.827,8.827,5800000.0
2006-01-05 11:00:00,8.839,9.034,8.83,8.983,5850000.0
2006-01-05 11:15:00,8.895,9.049,8.876,8.977,3850000.0
2006-01-05 11:30:00,8.992,9.015,8.877,8.976,2700000.0
2006-01-05 11:45:00,8.902,9.068,8.839,8.929,2650000.0
2006-01-05 12:00:00,8.94,9.015,8.846,8.885,4150000.0
2006-01-05 12:15:00,8.937,9.014,8.868,8.878,1850000.0
2006-01-05 12:30:00,8.974,9.02,8.83,8.867,5700000.0
2006-01-05 12:45:00,8.91,9.032,8.796,8.937,5850000.0
2006-01-05 13:00:00,8.805,9.0,8.805,8.932,4900000.0
2006-01-05 13:15:00,8.944,9.005,8.811,8.944,4250000.0
2006-01-05 13:30:00,8.901,8.985,8.813,8.91,3200000.0
2006-01-05 13:45:00,8.866,8.993,8.805,8.921,2000000.0
2006-01-05 14:00:00,8.926,9.005,8.771,8.9,5650000.0
2006-01-05 14:15:00,8.831,9.002,8.792,8.882,3900000.0
2006-01-05 14:30:00,8.851,8.981,8.763,8.872,5400000.0
2006-01-05 14:45:00,8.887,8.972,8.755,8.917,5250000.0
2006-01-05 15:00:00,8.809,8.978,8.782,8.936,5100000.0
2006-01-05 15:15:00,8.859,8.974,8.784,8.91,4750000.0
2006-01-05 15:30:00,8.919,8.974,8.575,8.733,6400000.0
2006-01-05 15:45:00,8.749,8.817,8.636,8.756,3850000.0
2006-01-05 16:00:00,8.698,8.837,8.588,8.658,2900000.0
2006-01-05 16:15:00,8.751,8.836,8.614,8.765,6800000.0
2006-01-05 16:30:00,8.676,8.789,8.603,8.633,1100000.0
2006-01-05 16:45:00,8.578,8.711,8.558,8.632,1400000.0
2006-01-05 17:15:00,8.685,8.777,8.585,8.625,750000.0
2006-01-05 17:45:00,8.619,8.703,8.593,8.676,350000.0
2006-01-05 18:00:00,8.629,8.738,8.629,8.703,500000.0
2006-01-05 18:15:00,8.614,8.752,8.609,8.609,400000.0
2006-01-05 18:45:00,8.687,8.687,8.586,8.625,200000.0
2006-01-05 19:00:00,8.631,8.731,8.601,8.621,1050000.0
2006-01-05 19:15:00,8.58,8.784,8.563,8.749,1100000.0
2006-01-05 19:30:00,8.74,8.743,8.548,8.632,6900000.0
2006-01-05 19:45:00,8.671,8.747,8.541,8.601,6900000.0
2006-01-05 20:00:00,8.627,8.769,8.597,8.728,6200000.0
2006-01-05 20:15:00,8.745,8.766,8.565,8.658,5950000.0
2006-01-05 20:30:00,8.674,8.767,8.621,8.672,2100000.0
2006-01-05 20:45:00,8.735,8.794,8.614,8.654,2200000.0
2006-01-05 21:15:00,8.73,8.764,8.549,8.715,4850000.0
2006-01-05 21:30:00,8.601,8.789,8.572,8.628,5100000.0
2006-01-05 21:45:00,8.684,8.698,8.584,8.645,400000.0
2006-01-05 22:00:00,8.705,8.711,8.621,8.711,600000.0
2006-01-05 22:15:00,8.695,8.695,8.584,8.623,400000.0
2006-01-05 22:30:00,8.694,8.694,8.61,8.643,200000.0
2006-01-05 22:45:00,8.68,8.68,8.575,8.644,300000.0
2006-01-05 23:00:00,8.665,8.714,8.58,8.673,500000.0
2006-01-05 23:15:00,8.672,8.71,8.62,8.681,400000.0
2006-01-05 23:30:00,8.655,8.664,8.556,8.614,400000.0
2006-01-05 23:45:00,8.655,8.655,8.555,8.593,200000.0
2006-01-06 00:00:00,8.73,9.1,8.588,8.588,600000.0
2006-01-06 00:15:00,8.606,8.701,8.553,8.618,650000.0
2006-01-06 00:30:00,8.676,8.676,8.556,8.594,600000.0
2006-01-06 00:45:00,8.668,8.668,8.588,8.623,200000.0
2006-01-06 01:00:00,8.666,8.666,8.566,8.605,200000.0
2006-01-06 01:15:00,8.674,8.674,8.566,8.641,500000.0
2006-01-06 01:30:00,8.618,8.676,8.574,8.625,300000.0
2006-01-06 01:45:00,8.664,8.664,8.555,8.594,400000.0
2006-01-06 02:00:00,8.666,8.666,8.581,8.615,200000.0
2006-01-06 02:15:00,8.714,8.733,8.566,8.621,800000.0
2006-01-06 02:30:00,8.667,8.667,8.553,8.593,400000.0
2006-01-06 02:45:00,8.643,8.67,8.536,8.608,500000.0
2006-01-06 03:15:00,8.655,8.71,8.584,8.593,1100000.0
2006-01-06 03:30:00,8.666,8.666,8.566,8.604,200000.0
2006-01-06 03:45:00,8.678,8.678,8.556,8.595,900000.0
2006-01-06 04:00:00,8.665,8.676,8.565,8.604,600000.0
2006-01-06 04:15:00,8.673,8.673,8.59,8.623,200000.0
2006-01-06 04:30:00,8.663,8.663,8.556,8.595,400000.0
2006-01-06 04:45:00,8.572,8.664,8.549,8.612,550000.0
2006-01-06 05:00:00,8.651,8.703,8.555,8.631,400000.0
2006-01-06 05:15:00,8.653,8.653,8.555,8.643,300000.0
2006-01-06 05:30:00,8.653,8.668,8.554,8.615,400000.0
2006-01-06 05:45:00,8.663,8.69,8.536,8.634,1150000.0
2006-01-06 06:00:00,8.644,8.743,8.568,8.605,2300000.0
2006-01-06 06:15:00,8.586,8.713,8.573,8.592,1450000.0
2006-01-06 06:30:00,8.578,8.713,8.546,8.685,2250000.0
2006-01-06 06:45:00,8.707,8.751,8.571,8.692,3500000.0
2006-01-06 07:00:00,8.674,8.737,8.574,8.684,2250000.0
2006-01-06 07:15:00,8.692,8.754,8.603,8.661,3000000.0
2006-01-06 07:30:00,8.686,8.74,8.583,8.65,1550000.0
2006-01-06 07:45:00,8.693,8.757,8.591,8.629,3950000.0
2006-01-06 08:00:00,8.646,8.789,8.586,8.65,2900000.0
2006-01-06 08:15:00,8.627,8.792,8.586,8.688,4750000.0
2006-01-06 08:30:00,8.69,8.736,8.576,8.708,2000000.0
2006-01-06 08:45:00,8.738,8.788,8.607,8.692,2500000.0
2006-01-06 09:00:00,8.703,8.763,8.609,8.622,1500000.0
2006-01-06 09:15:00,8.675,8.795,8.604,8.751,2600000.0
2006-01-06 09:30:00,8.701,8.78,8.6,8.663,2050000.0
2006-01-06 09:45:00,8.608,8.803,8.602,8.729,3350000.0
2006-01-06 10:00:00,8.75,8.825,8.602,8.647,4500000.0
2006-01-06 10:15:00,8.777,8.831,8.606,8.753,7050000.0
2006-01-06 10:30:00,8.645,8.775,8.639,8.742,1900000.0
2006-01-06 10:45:00,8.746,8.836,8.596,8.619,5950000.0
2006-01-06 11:00:00,8.638,8.786,8.625,8.746,3700000.0
2006-01-06 11:15:00,8.77,8.841,8.637,8.733,4800000.0
2006-01-06 11:30:00,8.822,8.881,8.672,8.794,5700000.0
2006-01-06 11:45:00,8.731,8.866,8.665,8.775,5550000.0
2006-01-06 12:00:00,8.788,8.853,8.678,8.781,2800000.0
2006-01-06 12:15:00,8.734,8.818,8.668,8.793,4200000.0
2006-01-06 12:30:00,8.693,8.865,8.67,8.798,2450000.0
2006-01-06 12:45:00,8.76,8.833,8.65,8.668,850000.0
2006-01-06 13:15:00,8.77,8.805,8.661,8.695,1300000.0
2006-01-06 13:30:00,8.704,8.792,8.64,8.741,2500000.0
2006-01-06 13:45:00,8.681,8.801,8.627,8.699,3950000.0
2006-01-06 14:00:00,8.757,8.814,8.651,8.758,2850000.0
2006-01-06 14:15:00,8.635,8.804,8.635,8.754,2400000.0
2006-01-06 14:30:00,8.71,8.846,8.653,8.79,5900000.0
2006-01-06 14:45:00,8.753,8.813,8.597,8.772,4050000.0
2006-01-06 15:00:00,8.675,8.837,8.615,8.801,3550000.0
2006-01-06 15:15:00,8.759,8.858,8.69,8.851,4350000.0
2006-01-06 15:30:00,8.815,8.854,8.673,8.793,6550000.0
2006-01-06 15:45:00,8.788,8.854,8.681,8.759,6650000.0
2006-01-06 16:00:00,8.829,8.911,8.712,8.79,6900000.0
2006-01-06 16:15:00,8.861,8.939,8.727,8.889,6150000.0
2006-01-06 16:30:00,8.775,8.905,8.717,8.725,6550000.0
2006-01-06 16:45:00,8.73,8.912,8.728,8.818,6750000.0
2006-01-06 17:00:00,8.917,8.917,8.727,8.843,6300000.0
2006-01-06 17:15:00,8.777,8.913,8.711,8.883,6350000.0
2006-01-06 17:30:00,8.783,8.973,8.783,8.892,6850000.0
2006-01-06 17:45:00,8.848,9.01,8.815,8.977,6500000.0
2006-01-06 18:00:00,8.878,8.994,8.774,8.898,6300000.0
2006-01-06 18:15:00,8.884,8.973,8.774,8.937,6200000.0
2006-01-06 18:30:00,8.921,8.962,8.79,8.872,6250000.0
2006-01-06 18:45:00,8.827,8.998,8.802,8.902,6000000.0
2006-01-06 19:00:00,8.874,9.018,8.794,8.864,8050000.0
2006-01-06 19:15:00,8.89,9.038,8.815,8.85,6650000.0
2006-01-06 19:30:00,8.967,9.008,8.814,8.987,5700000.0
2006-01-06 19:45:00,8.917,9.032,8.833,8.924,6950000.0
2006-01-06 20:00:00,8.999,9.026,8.838,8.969,5300000.0
2006-01-06 20:15:00,8.911,9.067,8.851,8.967,6150000.0
2006-01-06 20:30:00,8.994,9.084,8.909,8.953,2000000.0
2006-01-06 20:45:00,9.026,9.043,8.92,8.957,500000.0
2006-01-06 21:00:00,8.945,9.151,8.897,9.007,4000000.0
2006-01-06 21:15:00,9.01,9.079,8.894,8.932,2650000.0
2006-01-06 21:30:00,9.018,9.062,8.917,9.033,1050000.0
2006-01-06 21:45:00,8.978,9.036,8.929,9.036,600000.0
2006-01-06 22:00:00,9.023,9.051,8.923,8.995,1250000.0
2006-01-06 22:15:00,8.913,9.045,8.902,9.009,1200000.0
2006-01-06 22:30:00,9.027,9.037,8.942,8.985,400000.0
2006-01-06 22:45:00,9.025,9.033,8.925,8.973,900000.0
2006-01-06 23:00:00,9.038,9.054,8.925,8.965,500000.0
2006-01-06 23:15:00,9.013,9.013,8.914,8.953,200000.0
2006-01-06 23:30:00,9.027,9.027,8.942,8.975,200000.0
2006-01-06 23:45:00,9.003,9.023,8.915,8.955,500000.0
2006-01-09 00:00:00,9.1,9.24,8.93,9.15,200000.0
2006-01-09 00:30:00,9.036,9.036,8.936,8.936,400000.0
2006-01-09 00:45:00,9.033,9.033,8.95,8.983,200000.0
2006-01-09 01:00:00,9.024,9.06,8.925,9.06,600000.0
2006-01-09 01:15:00,9.037,9.065,8.952,9.013,600000.0
2006-01-09 01:30:00,8.997,9.072,8.963,9.033,650000.0
2006-01-09 01:45:00,8.938,9.045,8.934,9.038,700000.0
2006-01-09 02:00:00,9.044,9.075,8.945,9.067,1900000.0
2006-01-09 02:15:00,9.028,9.151,8.971,9.078,1350000.0
2006-01-09 02:30:00,8.992,9.111,8.97,9.021,900000.0
2006-01-09 02:45:00,9.102,9.153,8.965,9.076,1150000.0
2006-01-09 03:00:00,9.071,9.178,8.981,9.151,5250000.0
2006-01-09 03:15:00,9.082,9.158,8.97,9.133,5550000.0
2006-01-09 03:30:00,9.098,9.145,8.982,9.031,3900000.0
2006-01-09 03:45:00,9.087,9.159,8.995,9.034,3800000.0
2006-01-09 04:00:00,9.084,9.214,9.003,9.094,4950000.0
2006-01-09 04:15:00,9.152,9.17,9.011,9.155,4550000.0
2006-01-09 04:30:00,9.108,9.164,9.01,9.048,1550000.0
2006-01-09 04:45:00,9.031,9.155,8.979,9.038,2250000.0
2006-01-09 05:00:00,9.056,9.167,8.998,9.146,2100000.0
2006-01-09 05:15:00,9.095,9.143,8.962,9.025,2600000.0
2006-01-09 05:30:00,9.063,9.126,8.975,9.089,1300000.0
2006-01-09 06:00:00,9.104,9.112,8.946,9.091,1300000.0
2006-01-09 06:15:00,9.027,9.16,8.975,9.013,1000000.0
2006-01-09 06:30:00,9.067,9.119,8.975,9.043,1300000.0
2006-01-09 06:45:00,9.107,9.139,9.013,9.102,650000.0
2006-01-09 07:00:00,9.078,9.084,9.0,9.084,400000.0
2006-01-09 07:15:00,9.06,9.083,9.06,9.083,100000.0
2006-01-09 07:30:00,9.081,9.115,8.98,8.98,350000.0
2006-01-09 07:45:00,9.05,9.18,8.998,9.054,1250000.0
2006-01-09 08:00:00,9.049,9.128,8.969,9.094,2000000.0
2006-01-09 08:15:00,9.066,9.177,8.993,9.1,3400000.0
2006-01-09 08:30:00,9.082,9.156,8.962,9.107,3550000.0
2006-01-09 08:45:00,9.133,9.186,8.967,9.07,2600000.0
2006-01-09 09:00:00,9.049,9.17,8.956,9.134,2850000.0
2006-01-09 09:15:00,9.042,9.143,8.993,9.029,3150000.0
2006-01-09 09:30:00,9.119,9.17,8.999,9.078,3950000.0
2006-01-09 09:45:00,9.064,9.184,8.989,9.153,3950000.0
2006-01-09 10:00:00,9.119,9.179,8.992,9.109,6750000.0
2006-01-09 10:15:00,9.139,9.211,8.976,9.109,5400000.0
2006-01-09 10:30:00,9.066,9.19,8.958,9.112,6900000.0
2006-01-09 10:45:00,9.117,9.174,8.953,8.97,7450000.0
2006-01-09 11:00:00,9.065,9.162,8.988,9.096,3100000.0
2006-01-09 11:15:00,9.008,9.159,8.933,9.039,4400000.0
2006-01-09 11:30:00,9.081,9.113,8.937,9.045,5500000.0
2006-01-09 11:45:00,8.987,9.127,8.941,9.018,5550000.0
2006-01-09 12:00:00,9.081,9.184,8.96,9.055,4900000.0
2006-01-09 12:15:00,9.012,9.139,8.94,8.959,3550000.0
2006-01-09 12:30:00,8.967,9.097,8.926,8.956,3950000.0
2006-01-09 12:45:00,8.926,9.121,8.924,9.062,4100000.0
2006-01-09 13:00:00,9.01,9.078,8.918,9.051,2100000.0
2006-01-09 13:15:00,8.979,9.11,8.893,9.017,3000000.0
2006-01-09 13:30:00,8.918,9.081,8.899,8.993,4950000.0
2006-01-09 13:45:00,9.066,9.093,8.928,8.944,3150000.0
2006-01-09 14:00:00,9.016,9.103,8.913,8.973,3350000.0
2006-01-09 14:15:00,8.93,9.112,8.889,9.033,3350000.0
2006-01-09 14:30:00,9.003,9.123,8.917,9.066,5950000.0
2006-01-09 14:45:00,9.081,9.114,8.945,9.085,2250000.0
2006-01-09 15:00:00,8.983,9.153,8.922,8.96,4450000.0
2006-01-09 15:15:00,8.987,9.146,8.931,9.027,5450000.0
2006-01-09 15:30:00,9.043,9.119,8.873,8.984,6500000.0
2006-01-09 15:45:00,8.975,9.006,8.8,8.927,6650000.0
2006-01-09 16:00:00,8.972,9.005,8.826,8.906,6900000.0
2006-01-09 16:15:00,8.989,8.991,8.8,8.8,6850000.0
2006-01-09 16:30:00,8.859,8.985,8.788,8.837,6450000.0
2006-01-09 16:45:00,8.834,9.013,8.831,8.92,6450000.0
2006-01-09 17:00:00,9.019,9.087,8.862,8.995,6300000.0
2006-01-09 17:15:00,8.898,9.069,8.866,9.055,6250000.0
2006-01-09 17:30:00,8.906,9.118,8.88,9.0,6800000.0
2006-01-09 17:45:00,8.952,9.059,8.896,9.036,6350000.0
2006-01-09 18:00:00,8.998,9.073,8.895,9.028,5200000.0
2006-01-09 18:15:00,8.907,9.096,8.907,9.06,6300000.0
2006-01-09 18:30:00,9.027,9.126,8.897,9.039,6800000.0
2006-01-09 18:45:00,8.995,9.162,8.936,9.072,6350000.0
2006-01-09 19:00:00,9.056,9.148,8.98,9.111,5950000.0
2006-01-09 19:15:00,9.136,9.223,8.957,9.089,9350000.0
2006-01-09 19:30:00,9.128,9.164,8.962,9.079,7550000.0
2006-01-09 19:45:00,9.119,9.199,8.991,9.108,8750000.0
2006-01-09 20:00:00,9.121,9.239,9.015,9.188,7100000.0
2006-01-09 20:15:00,9.156,9.228,9.014,9.058,8300000.0
2006-01-09 20:30:00,9.177,9.219,9.045,9.128,4300000.0
2006-01-09 20:45:00,9.16,9.18,9.051,9.126,2300000.0
2006-01-09 21:00:00,9.129,9.253,9.048,9.175,5550000.0
2006-01-09 21:15:00,9.162,9.213,9.058,9.213,1100000.0
2006-01-09 21:30:00,9.203,9.203,9.033,9.195,2650000.0
2006-01-09 21:45:00,9.154,9.2,9.043,9.086,2900000.0
2006-01-09 22:00:00,9.134,9.179,9.035,9.116,1450000.0
2006-01-09 22:15:00,9.033,9.158,8.991,9.11,3650000.0
2006-01-09 22:30:00,9.116,9.157,8.983,9.039,3000000.0
2006-01-09 22:45:00,9.06,9.175,9.004,9.098,1150000.0
2006-01-09 23:00:00,9.025,9.129,8.995,9.055,2100000.0
2006-01-09 23:15:00,9.057,9.135,8.966,9.081,2550000.0
2006-01-09 23:30:00,9.072,9.164,9.002,9.054,2150000.0
2006-01-09 23:45:00,9.113,9.113,9.03,9.063,200000.0
2006-01-10 00:00:00,9.16,9.24,8.83,9.099,1600000.0
2006-01-10 00:15:00,9.114,9.126,9.014,9.04,1000000.0
2006-01-10 00:30:00,9.088,9.096,8.985,9.023,650000.0
2006-01-10 01:00:00,9.095,9.104,9.011,9.054,400000.0
2006-01-10 01:15:00,9.096,9.158,9.004,9.103,1900000.0
2006-01-10 01:30:00,9.092,9.144,8.992,9.076,850000.0
2006-01-10 01:45:00,9.052,9.146,8.975,9.033,1700000.0
2006-01-10 02:00:00,9.025,9.127,9.011,9.085,950000.0
2006-01-10 02:15:00,9.07,9.085,8.986,9.024,300000.0
2006-01-10 02:30:00,9.021,9.128,8.983,9.128,1200000.0
2006-01-10 02:45:00,9.094,9.127,8.988,9.042,550000.0
2006-01-10 03:00:00,9.096,9.096,8.989,9.069,600000.0
2006-01-10 03:45:00,9.076,9.131,9.011,9.131,400000.0
2006-01-10 04:00:00,9.085,9.085,8.993,9.029,200000.0
2006-01-10 04:15:00,9.069,9.075,8.998,8.998,350000.0
2006-01-10 04:30:00,9.093,9.093,9.01,9.043,200000.0
2006-01-10 04:45:00,9.121,9.121,8.99,9.092,700000.0
2006-01-10 05:00:00,9.096,9.158,8.995,9.136,900000.0
2006-01-10 05:15:00,9.083,9.095,8.984,9.09,600000.0
2006-01-10 05:30:00,9.085,9.097,8.986,9.045,400000.0
2006-01-10 05:45:00,9.119,9.119,8.995,9.035,550000.0
2006-01-10 06:00:00,9.086,9.086,8.986,9.024,200000.0
2006-01-10 06:15:00,9.097,9.097,9.012,9.045,200000.0
2006-01-10 07:00:00,9.106,9.106,9.005,9.031,600000.0
2006-01-10 07:15:00,9.101,9.134,9.018,9.101,500000.0
2006-01-10 07:30:00,9.106,9.112,9.023,9.112,350000.0
2006-01-10 07:45:00,9.055,9.159,9.036,9.036,150000.0
2006-01-10 08:00:00,9.05,9.163,8.97,9.004,2000000.0
2006-01-10 08:15:00,9.136,9.148,8.983,9.089,1250000.0
2006-01-10 08:30:00,9.021,9.135,9.004,9.1,1200000.0
2006-01-10 08:45:00,9.121,9.142,8.994,9.081,1700000.0
2006-01-10 09:00:00,9.028,9.122,8.997,8.997,1050000.0
2006-01-10 09:15:00,9.009,9.186,8.958,9.128,950000.0
2006-01-10 09:30:00,9.089,9.148,9.002,9.002,950000.0
2006-01-10 09:45:00,9.056,9.183,9.034,9.143,500000.0
2006-01-10 10:15:00,9.038,9.124,8.969,9.028,900000.0
2006-01-10 10:30:00,9.049,9.124,8.985,9.094,1300000.0
2006-01-10 10:45:00,9.145,9.208,8.986,9.015,2000000.0
2006-01-10 11:00:00,9.137,9.137,9.036,9.13,400000.0
2006-01-10 11:15:00,9.066,9.173,8.988,9.146,1050000.0
2006-01-10 11:30:00,9.137,9.19,8.988,9.078,2100000.0
2006-01-10 11:45:00,9.038,9.121,9.036,9.108,550000.0
2006-01-10 12:15:00,9.089,9.089,8.973,8.994,450000.0
2006-01-10 12:30:00,9.134,9.143,8.998,9.027,1300000.0
2006-01-10 12:45:00,9.042,9.177,8.986,9.126,850000.0
2006-01-10 13:00:00,9.03,9.116,8.986,8.986,450000.0
2006-01-10 13:15:00,9.06,9.096,8.958,9.013,450000.0
2006-01-10 13:30:00,8.989,9.074,8.966,9.017,350000.0
2006-01-10 13:45:00,9.028,9.057,8.914,8.914,1600000.0
2006-01-10 14:00:00,8.971,9.027,8.813,8.871,5750000.0
2006-01-10 14:15:00,8.802,9.0,8.788,8.946,5450000.0
2006-01-10 14:30:00,8.908,9.016,8.805,8.929,4100000.0
2006-01-10 14:45:00,8.94,9.035,8.799,8.97,6200000.0
2006-01-10 15:00:00,8.859,8.985,8.761,8.84,4000000.0
2006-01-10 15:15:00,8.809,8.98,8.779,8.879,6100000.0
2006-01-10 15:30:00,8.85,8.974,8.725,8.955,6250000.0
2006-01-10 15:45:00,8.856,8.999,8.82,8.902,5650000.0
2006-01-10 16:00:00,8.927,9.049,8.809,8.981,7050000.0
2006-01-10 16:15:00,9.034,9.057,8.836,8.853,6650000.0
2006-01-10 16:30:00,8.85,9.003,8.806,8.862,6700000.0
2006-01-10 16:45:00,8.84,9.057,8.821,8.95,6000000.0
2006-01-10 17:00:00,9.022,9.061,8.817,8.955,6450000.0
2006-01-10 17:15:00,8.871,9.035,8.846,9.007,5850000.0
2006-01-10 17:30:00,8.865,9.056,8.793,8.921,5800000.0
2006-01-10 17:45:00,8.846,8.959,8.774,8.921,6100000.0
2006-01-10 18:00:00,8.85,9.007,8.843,8.963,6450000.0
2006-01-10 18:15:00,8.874,8.99,8.787,8.816,8100000.0
2006-01-10 18:30:00,8.884,8.918,8.707,8.772,6650000.0
2006-01-10 18:45:00,8.766,8.942,8.731,8.81,6950000.0
2006-01-10 19:00:00,8.799,8.925,8.691,8.827,6250000.0
2006-01-10 19:15:00,8.717,8.952,8.717,8.867,7800000.0
2006-01-10 19:30:00,8.785,8.951,8.73,8.894,6550000.0
2006-01-10 19:45:00,8.826,8.934,8.757,8.902,7100000.0
2006-01-10 20:00:00,8.882,8.944,8.744,8.941,6250000.0
2006-01-10 20:15:00,8.859,8.933,8.743,8.858,7200000.0
2006-01-10 20:30:00,8.807,8.877,8.747,8.866,1650000.0
2006-01-10 20:45:00,8.857,8.896,8.774,8.896,400000.0
2006-01-10 21:00:00,8.877,8.877,8.775,8.814,400000.0
2006-01-10 21:15:00,8.772,8.878,8.772,8.792,700000.0
2006-01-10 21:30:00,8.875,8.875,8.772,8.772,150000.0
2006-01-10 21:45:00,8.848,8.901,8.762,8.803,600000.0
2006-01-10 22:00:00,8.876,8.876,8.737,8.77,400000.0
2006-01-10 22:15:00,8.828,8.828,8.73,8.73,300000.0
2006-01-10 22:30:00,8.839,8.839,8.712,8.785,1000000.0
2006-01-10 22:45:00,8.825,8.863,8.689,8.847,1300000.0
2006-01-10 23:00:00,8.816,8.863,8.708,8.824,1250000.0
2006-01-10 23:15:00,8.84,8.852,8.723,8.852,1350000.0
2006-01-10 23:45:00,8.785,8.833,8.725,8.763,650000.0
2006-01-11 00:00:00,8.91,9.05,8.756,8.761,3000000.0
2006-01-11 00:15:00,8.824,8.856,8.765,8.793,350000.0
2006-01-11 00:30:00,8.823,8.823,8.723,8.763,200000.0
2006-01-11 00:45:00,8.811,8.838,8.726,8.787,600000.0
2006-01-11 01:00:00,8.747,8.832,8.732,8.773,300000.0
2006-01-11 01:15:00,8.83,8.874,8.808,8.833,450000.0
2006-01-11 01:30:00,8.845,8.845,8.735,8.773,400000.0
2006-01-11 01:45:00,8.846,8.846,8.736,8.775,400000.0
2006-01-11 02:00:00,8.826,8.837,8.726,8.785,400000.0
2006-01-11 02:15:00,8.807,8.855,8.707,8.855,700000.0
2006-01-11 02:30:00,8.835,8.835,8.735,8.773,200000.0
2006-01-11 02:45:00,8.846,8.846,8.736,8.775,400000.0
2006-01-11 03:00:00,8.847,8.847,8.763,8.795,200000.0
2006-01-11 03:15:00,8.866,8.868,8.737,8.832,900000.0
2006-01-11 03:30:00,8.85,8.85,8.752,8.827,150000.0
2006-01-11 03:45:00,8.854,8.875,8.732,8.822,400000.0
2006-01-11 04:00:00,8.834,8.834,8.75,8.783,200000.0
2006-01-11 04:15:00,8.824,8.824,8.725,8.763,200000.0
2006-01-11 04:30:00,8.835,8.843,8.733,8.773,600000.0
2006-01-11 04:45:00,8.73,8.837,8.73,8.779,350000.0
2006-01-11 05:00:00,8.836,8.836,8.751,8.785,200000.0
2006-01-11 05:15:00,8.845,8.845,8.735,8.843,500000.0
2006-01-11 05:30:00,8.834,8.862,8.725,8.746,650000.0
2006-01-11 05:45:00,8.784,8.868,8.759,8.8,350000.0
2006-01-11 06:00:00,8.871,8.874,8.735,8.828,300000.0
2006-01-11 06:15:00,8.826,8.873,8.726,8.846,1250000.0
2006-01-11 06:30:00,8.865,8.865,8.725,8.77,850000.0
2006-01-11 06:45:00,8.889,8.896,8.726,8.764,700000.0
2006-01-11 07:00:00,8.834,8.834,8.75,8.754,500000.0
2006-01-11 07:15:00,8.822,8.842,8.77,8.839,400000.0
2006-01-11 07:45:00,8.846,8.847,8.761,8.767,700000.0
2006-01-11 08:00:00,8.846,8.848,8.719,8.819,1150000.0
2006-01-11 08:15:00,8.764,8.851,8.736,8.839,600000.0
2006-01-11 08:30:00,8.821,8.882,8.714,8.75,900000.0
2006-01-11 08:45:00,8.722,8.908,8.722,8.861,1000000.0
2006-01-11 09:45:00,8.75,8.86,8.709,8.809,700000.0
2006-01-11 10:30:00,8.792,8.881,8.709,8.826,1450000.0
2006-01-11 10:45:00,8.831,8.892,8.584,8.662,6600000.0
2006-01-11 11:00:00,8.693,8.834,8.635,8.797,6250000.0
2006-01-11 11:15:00,8.731,8.895,8.68,8.789,5850000.0
2006-01-11 11:30:00,8.839,8.875,8.684,8.803,5450000.0
2006-01-11 11:45:00,8.732,8.874,8.672,8.799,4850000.0
2006-01-11 12:00:00,8.771,8.865,8.66,8.813,3700000.0
2006-01-11 12:15:00,8.78,8.892,8.709,8.787,2900000.0
2006-01-11 12:30:00,8.806,8.88,8.682,8.73,3350000.0
2006-01-11 12:45:00,8.709,8.959,8.709,8.876,4950000.0
2006-01-11 13:00:00,8.864,8.954,8.7,8.855,5400000.0
2006-01-11 13:15:00,8.813,8.901,8.701,8.811,6200000.0
2006-01-11 13:30:00,8.828,8.895,8.676,8.787,2850000.0
2006-01-11 13:45:00,8.74,8.898,8.717,8.798,2850000.0
2006-01-11 14:00:00,8.805,8.867,8.671,8.759,3650000.0
2006-01-11 14:15:00,8.727,8.885,8.698,8.774,5100000.0
2006-01-11 14:30:00,8.765,8.911,8.685,8.823,5600000.0
2006-01-11 14:45:00,8.826,8.933,8.659,8.877,5150000.0
2006-01-11 15:00:00,8.768,8.906,8.701,8.739,2700000.0
2006-01-11 15:15:00,8.807,8.915,8.76,8.897,4250000.0
2006-01-11 15:30:00,8.895,8.918,8.736,8.883,6500000.0
2006-01-11 15:45:00,8.904,8.954,8.748,8.781,6650000.0
2006-01-11 16:00:00,8.8,8.87,8.675,8.733,6850000.0
2006-01-11 16:15:00,8.794,8.855,8.665,8.802,6150000.0
2006-01-11 16:30:00,8.737,8.852,8.651,8.666,5600000.0
2006-01-11 16:45:00,8.659,8.871,8.659,8.777,6650000.0
2006-01-11 17:00:00,8.849,8.868,8.679,8.798,6300000.0
2006-01-11 17:15:00,8.693,8.858,8.665,8.848,5450000.0
2006-01-11 17:30:00,8.726,8.902,8.686,8.837,6100000.0
2006-01-11 17:45:00,8.766,8.896,8.705,8.853,6300000.0
2006-01-11 18:00:00,8.755,8.916,8.695,8.915,5550000.0
2006-01-11 18:15:00,8.784,8.94,8.741,8.906,6250000.0
2006-01-11 18:30:00,8.871,8.945,8.729,8.835,6400000.0
2006-01-11 18:45:00,8.818,8.985,8.772,8.906,7200000.0
2006-01-11 19:00:00,8.931,8.993,8.786,8.932,7650000.0
2006-01-11 19:15:00,8.88,9.013,8.8,8.875,7550000.0
2006-01-11 19:30:00,8.957,8.984,8.81,8.92,6000000.0
2006-01-11 19:45:00,8.96,9.05,8.833,8.904,7400000.0
2006-01-11 20:00:00,8.917,9.013,8.809,8.945,7950000.0
2006-01-11 20:15:00,8.932,9.026,8.791,8.867,6000000.0
2006-01-11 20:30:00,8.912,8.991,8.833,8.903,1500000.0
2006-01-11 20:45:00,8.969,8.978,8.841,8.941,850000.0
2006-01-11 21:00:00,8.944,8.988,8.845,8.93,1750000.0
2006-01-11 21:15:00,8.854,8.997,8.823,8.885,1850000.0
2006-01-11 21:30:00,8.865,8.976,8.816,8.946,1200000.0
2006-01-11 21:45:00,8.913,8.979,8.83,8.917,2100000.0
2006-01-11 22:00:00,8.936,8.973,8.811,8.869,1500000.0
2006-01-11 22:15:00,8.876,8.967,8.823,8.946,1100000.0
2006-01-11 22:30:00,8.843,8.948,8.822,8.863,1200000.0
2006-01-11 22:45:00,8.864,8.984,8.838,8.977,1700000.0
2006-01-11 23:00:00,8.926,8.94,8.815,8.853,600000.0
2006-01-11 23:15:00,8.93,8.93,8.85,8.884,200000.0
2006-01-11 23:30:00,8.904,8.989,8.887,8.887,300000.0
2006-01-11 23:45:00,8.934,8.936,8.826,8.885,600000.0
2006-01-12 00:00:00,8.99,9.05,8.819,8.892,2100000.0
2006-01-12 00:15:00,8.925,8.989,8.815,8.853,1800000.0
2006-01-12 00:30:00,8.886,8.993,8.827,8.9,900000.0
2006-01-12 00:45:00,8.983,8.995,8.806,8.875,1500000.0
2006-01-12 01:00:00,8.945,8.98,8.862,8.903,1350000.0
2006-01-12 01:30:00,8.945,8.97,8.845,8.919,450000.0
2006-01-12 01:45:00,8.946,8.992,8.809,8.933,1900000.0
2006-01-12 02:00:00,8.945,8.999,8.84,8.898,850000.0
2006-01-12 02:15:00,8.963,8.983,8.803,8.861,1700000.0
2006-01-12 02:30:00,8.855,8.978,8.816,8.83,1550000.0
2006-01-12 02:45:00,8.891,8.953,8.783,8.845,2050000.0
2006-01-12 03:00:00,8.935,8.944,8.777,8.944,3700000.0
2006-01-12 03:15:00,8.905,8.94,8.83,8.895,850000.0
2006-01-12 03:30:00,8.904,8.957,8.784,8.926,2200000.0
2006-01-12 03:45:00,8.806,8.984,8.763,8.871,4700000.0
2006-01-12 04:00:00,8.893,8.924,8.818,8.836,950000.0
2006-01-12 04:15:00,8.847,8.915,8.783,8.89,500000.0
2006-01-12 04:30:00,8.925,8.932,8.796,8.843,1650000.0
2006-01-12 04:45:00,8.895,8.92,8.803,8.891,300000.0
2006-01-12 05:00:00,8.853,8.947,8.792,8.88,3150000.0
2006-01-12 05:15:00,8.89,8.931,8.792,8.878,1850000.0
2006-01-12 05:30:00,8.873,8.93,8.781,8.917,1550000.0
2006-01-12 05:45:00,8.796,8.928,8.779,8.839,3150000.0
2006-01-12 06:00:00,8.894,8.949,8.797,8.831,1650000.0
2006-01-12 06:15:00,8.876,8.937,8.803,8.839,450000.0
2006-01-12 06:30:00,8.932,8.936,8.754,8.903,3050000.0
2006-01-12 06:45:00,8.937,8.937,8.794,8.887,3250000.0
2006-01-12 07:00:00,8.88,8.928,8.783,8.842,1950000.0
2006-01-12 07:15:00,8.901,8.944,8.78,8.884,2550000.0
2006-01-12 07:30:00,8.888,8.964,8.765,8.82,2400000.0
2006-01-12 07:45:00,8.861,8.966,8.755,8.799,4500000.0
2006-01-12 08:00:00,8.75,8.955,8.726,8.799,4650000.0
2006-01-12 08:15:00,8.807,8.944,8.742,8.857,3000000.0
2006-01-12 08:30:00,8.794,8.923,8.77,8.839,2450000.0
2006-01-12 08:45:00,8.792,8.977,8.784,8.89,3000000.0
2006-01-12 09:00:00,8.806,8.956,8.799,8.93,2850000.0
2006-01-12 09:15:00,8.838,8.978,8.797,8.851,2600000.0
2006-01-12 09:30:00,8.897,8.946,8.755,8.859,2250000.0
2006-01-12 09:45:00,8.793,8.977,8.785,8.92,3250000.0
2006-01-12 10:00:00,8.914,8.944,8.719,8.843,1400000.0
2006-01-12 10:15:00,8.921,8.962,8.755,8.878,2950000.0
2006-01-12 10:30:00,8.816,8.91,8.725,8.834,4900000.0
2006-01-12 10:45:00,8.835,8.868,8.688,8.688,2000000.0
2006-01-12 11:00:00,8.786,8.958,8.719,8.914,3350000.0
2006-01-12 11:15:00,8.787,8.925,8.684,8.869,3750000.0
2006-01-12 11:30:00,8.848,8.892,8.768,8.852,850000.0
2006-01-12 11:45:00,8.856,8.966,8.773,8.884,3550000.0
2006-01-12 12:00:00,8.842,8.962,8.77,8.886,3550000.0
2006-01-12 12:15:00,8.838,8.93,8.758,8.828,3700000.0
2006-01-12 12:30:00,8.906,8.973,8.768,8.827,2750000.0
2006-01-12 12:45:00,8.814,8.957,8.784,8.827,1950000.0
2006-01-12 13:00:00,8.856,8.94,8.768,8.814,1950000.0
2006-01-12 13:15:00,8.911,8.931,8.781,8.843,2700000.0
2006-01-12 13:30:00,8.795,9.0,8.746,8.862,3300000.0
2006-01-12 13:45:00,8.886,9.007,8.804,8.887,2000000.0
2006-01-12 14:00:00,8.901,9.019,8.804,8.841,5400000.0
2006-01-12 14:15:00,8.894,8.969,8.762,8.927,2350000.0
2006-01-12 14:30:00,8.923,8.997,8.789,8.926,2700000.0
2006-01-12 14:45:00,8.848,9.039,8.815,8.956,1500000.0
2006-01-12 15:00:00,8.955,8.987,8.835,8.835,1300000.0
2006-01-12 15:15:00,8.911,8.982,8.802,8.874,4850000.0
2006-01-12 15:30:00,8.907,9.011,8.812,8.963,6450000.0
2006-01-12 15:45:00,8.959,8.987,8.75,8.831,6300000.0
2006-01-12 16:00:00,8.865,8.966,8.712,8.845,6350000.0
2006-01-12 16:15:00,8.915,8.95,8.776,8.898,6050000.0
2006-01-12 16:30:00,8.791,8.928,8.7,8.791,5800000.0
2006-01-12 16:45:00,8.809,8.949,8.777,8.807,4250000.0
2006-01-12 17:00:00,8.891,8.895,8.646,8.805,5850000.0
2006-01-12 17:15:00,8.728,8.909,8.688,8.778,3650000.0
2006-01-12 17:30:00,8.835,8.943,8.76,8.864,3500000.0
2006-01-12 17:45:00,8.878,8.947,8.77,8.859,3350000.0
2006-01-12 18:00:00,8.816,9.03,8.774,8.91,6500000.0
2006-01-12 18:15:00,8.836,8.961,8.801,8.944,3050000.0
2006-01-12 18:30:00,8.897,8.957,8.774,8.847,5800000.0
2006-01-12 18:45:00,8.818,8.97,8.768,8.926,6850000.0
2006-01-12 19:00:00,8.896,9.003,8.831,8.958,6950000.0
2006-01-12 19:15:00,8.948,8.996,8.8,8.855,6500000.0
2006-01-12 19:30:00,8.942,9.0,8.819,8.941,7050000.0
2006-01-12 19:45:00,8.921,9.002,8.803,8.906,7650000.0
2006-01-12 20:00:00,8.959,8.987,8.805,8.847,6200000.0
2006-01-12 20:15:00,8.871,8.989,8.821,8.88,7000000.0
2006-01-12 20:30:00,8.907,8.956,8.816,8.925,1550000.0
2006-01-12 20:45:00,8.913,8.931,8.815,8.893,950000.0
2006-01-12 21:00:00,8.914,8.968,8.816,8.855,2400000.0
2006-01-12 21:15:00,8.852,8.951,8.804,8.939,1200000.0
2006-01-12 21:30:00,8.832,8.982,8.771,8.782,2350000.0
2006-01-12 21:45:00,8.907,8.907,8.806,8.846,450000.0
2006-01-12 22:00:00,8.827,8.945,8.807,8.89,400000.0
2006-01-12 22:15:00,8.939,8.939,8.817,8.861,400000.0
2006-01-12 22:30:00,8.866,8.913,8.765,8.827,2050000.0
2006-01-12 22:45:00,8.878,8.921,8.786,8.836,1950000.0
2006-01-12 23:00:00,8.864,8.875,8.764,8.819,400000.0
2006-01-12 23:15:00,8.884,8.922,8.773,8.863,1400000.0
2006-01-12 23:30:00,8.847,8.907,8.847,8.907,400000.0
2006-01-12 23:45:00,8.864,8.864,8.764,8.803,200000.0
2006-01-13 00:00:00,8.93,9.18,8.869,8.869,600000.0
2006-01-13 00:15:00,8.857,8.948,8.78,8.92,800000.0
2006-01-13 00:30:00,8.874,8.931,8.819,8.833,400000.0
2006-01-13 00:45:00,8.865,8.865,8.765,8.804,200000.0
2006-01-13 01:00:00,8.873,8.886,8.79,8.834,400000.0
2006-01-13 01:15:00,8.808,8.885,8.79,8.851,650000.0
2006-01-13 01:30:00,8.908,8.908,8.803,8.869,250000.0
2006-01-13 01:45:00,8.886,8.886,8.776,8.814,400000.0
2006-01-13 02:00:00,8.884,8.905,8.796,8.865,800000.0
2006-01-13 02:15:00,8.876,8.876,8.792,8.863,300000.0
2006-01-13 02:30:00,8.791,8.918,8.773,8.835,750000.0
2006-01-13 02:45:00,8.862,8.917,8.787,8.869,750000.0
2006-01-13 03:00:00,8.874,8.874,8.79,8.824,200000.0
2006-01-13 03:15:00,8.885,8.885,8.751,8.876,1250000.0
2006-01-13 03:30:00,8.851,8.943,8.697,8.837,5500000.0
2006-01-13 03:45:00,8.807,8.935,8.75,8.795,3450000.0
2006-01-13 04:00:00,8.799,8.855,8.749,8.852,900000.0
2006-01-13 04:15:00,8.877,8.895,8.773,8.798,1350000.0
2006-01-13 04:30:00,8.791,8.882,8.757,8.795,700000.0
2006-01-13 04:45:00,8.861,8.892,8.729,8.788,2000000.0
2006-01-13 05:00:00,8.865,8.865,8.745,8.846,950000.0
2006-01-13 05:15:00,8.851,8.86,8.769,8.806,250000.0
2006-01-13 05:30:00,8.854,8.904,8.738,8.892,3450000.0
2006-01-13 05:45:00,8.864,8.904,8.743,8.824,1800000.0
2006-01-13 06:00:00,8.888,8.888,8.749,8.796,1250000.0
2006-01-13 06:15:00,8.859,8.904,8.773,8.904,550000.0
2006-01-13 06:30:00,8.885,8.958,8.751,8.858,1950000.0
2006-01-13 06:45:00,8.873,8.963,8.755,8.825,1600000.0
2006-01-13 07:00:00,8.891,8.934,8.817,8.919,250000.0
2006-01-13 07:15:00,8.858,8.923,8.788,8.876,650000.0
2006-01-13 07:30:00,8.886,8.891,8.803,8.891,350000.0
2006-01-13 07:45:00,8.798,8.908,8.772,8.86,450000.0
2006-01-13 08:00:00,8.9,8.937,8.785,8.812,850000.0
2006-01-13 08:15:00,8.79,8.942,8.79,8.925,550000.0
2006-01-13 08:30:00,8.856,8.915,8.789,8.789,500000.0
2006-01-13 08:45:00,8.892,8.956,8.766,8.915,2800000.0
2006-01-13 09:00:00,8.837,8.928,8.767,8.81,1700000.0
2006-01-13 09:15:00,8.828,8.962,8.779,8.843,2800000.0
2006-01-13 09:30:00,8.825,8.929,8.776,8.779,850000.0
2006-01-13 09:45:00,8.844,8.926,8.758,8.917,2150000.0
2006-01-13 10:00:00,8.869,8.975,8.758,8.821,3450000.0
2006-01-13 10:15:00,8.933,8.962,8.752,8.827,3350000.0
2006-01-13 10:30:00,8.803,8.987,8.773,8.796,2150000.0
2006-01-13 10:45:00,8.894,8.914,8.756,8.756,1200000.0
2006-01-13 11:00:00,8.846,8.96,8.779,8.94,3450000.0
2006-01-13 11:15:00,8.861,9.006,8.811,8.865,4850000.0
2006-01-13 11:30:00,8.912,8.94,8.778,8.903,3800000.0
2006-01-13 11:45:00,8.891,8.959,8.781,8.853,4550000.0
2006-01-13 12:00:00,8.89,8.967,8.791,8.837,3600000.0
2006-01-13 12:15:00,8.862,8.97,8.791,8.832,4250000.0
2006-01-13 12:30:00,8.849,8.964,8.818,8.843,3350000.0
2006-01-13 12:45:00,8.878,9.003,8.843,8.949,2250000.0
2006-01-13 13:00:00,8.957,9.001,8.809,8.843,1900000.0
2006-01-13 13:15:00,8.875,9.001,8.814,8.922,2400000.0
2006-01-13 13:30:00,8.803,9.012,8.796,8.883,3050000.0
2006-01-13 13:45:00,8.895,8.985,8.802,8.937,3950000.0
2006-01-13 14:00:00,8.893,8.962,8.777,8.818,3150000.0
2006-01-13 14:15:00,8.83,9.014,8.801,8.924,2800000.0
2006-01-13 14:30:00,8.912,8.956,8.796,8.921,1700000.0
2006-01-13 14:45:00,8.926,8.965,8.773,8.927,1350000.0
2006-01-13 15:00:00,8.904,8.979,8.796,8.921,3450000.0
2006-01-13 15:15:00,8.821,8.965,8.787,8.817,3900000.0
2006-01-13 15:30:00,8.894,8.945,8.759,8.871,6400000.0
2006-01-13 15:45:00,8.885,8.927,8.693,8.801,6650000.0
2006-01-13 16:00:00,8.845,8.958,8.713,8.835,6750000.0
2006-01-13 16:15:00,8.929,8.96,8.758,8.863,5900000.0
2006-01-13 16:30:00,8.819,8.963,8.778,8.807,6350000.0
2006-01-13 16:45:00,8.822,8.951,8.782,8.815,6900000.0
2006-01-13 17:00:00,8.925,8.987,8.788,8.937,6300000.0
2006-01-13 17:15:00,8.848,9.001,8.81,8.978,6450000.0
2006-01-13 17:30:00,8.819,9.049,8.819,9.039,6750000.0
2006-01-13 17:45:00,9.016,9.152,8.922,9.079,6400000.0
2006-01-13 18:00:00,8.975,9.128,8.923,9.092,6450000.0
2006-01-13 18:15:00,9.068,9.161,8.936,9.105,6600000.0
2006-01-13 18:30:00,9.066,9.147,8.951,9.053,6400000.0
2006-01-13 18:45:00,9.034,9.146,8.971,9.008,6100000.0
2006-01-13 19:00:00,9.006,9.087,8.886,8.906,4250000.0
2006-01-13 19:15:00,8.955,9.061,8.915,8.985,2300000.0
2006-01-13 19:30:00,8.977,9.078,8.915,8.973,800000.0
2006-01-13 19:45:00,8.95,9.037,8.946,8.954,600000.0
2006-01-13 20:00:00,9.012,9.026,8.912,8.975,400000.0
2006-01-13 20:15:00,9.033,9.072,8.93,8.948,650000.0
2006-01-13 20:30:00,9.036,9.036,8.925,8.963,400000.0
2006-01-13 20:45:00,9.013,9.058,8.93,8.994,600000.0
2006-01-13 21:00:00,9.037,9.037,8.922,8.963,400000.0
2006-01-13 21:15:00,8.925,9.023,8.925,9.023,200000.0
2006-01-13 21:45:00,9.023,9.023,8.923,8.963,200000.0
2006-01-13 22:00:00,9.036,9.046,8.952,8.995,400000.0
2006-01-13 22:15:00,9.047,9.047,8.961,8.994,300000.0
2006-01-13 22:30:00,9.036,9.044,8.936,8.991,650000.0
2006-01-13 22:45:00,9.036,9.036,8.925,8.985,600000.0
2006-01-13 23:00:00,8.962,9.047,8.952,8.985,450000.0
2006-01-13 23:15:00,9.013,9.037,8.952,8.985,300000.0
2006-01-13 23:30:00,9.026,9.067,9.006,9.067,450000.0
2006-01-16 00:00:00,9.09,9.26,8.934,9.037,700000.0
2006-01-16 00:15:00,9.022,9.12,8.95,8.993,1050000.0
2006-01-16 00:30:00,9.029,9.042,9.029,9.042,100000.0
2006-01-16 00:45:00,9.047,9.047,8.963,8.995,200000.0
2006-01-16 01:00:00,9.054,9.057,8.953,9.005,600000.0
2006-01-16 01:15:00,9.046,9.079,8.933,9.028,550000.0
2006-01-16 01:30:00,9.044,9.084,8.933,8.973,450000.0
2006-01-16 01:45:00,9.047,9.047,8.936,8.975,400000.0
2006-01-16 02:00:00,9.043,9.043,8.96,8.993,200000.0
2006-01-16 02:15:00,9.036,9.162,9.002,9.064,1250000.0
2006-01-16 02:30:00,9.031,9.093,8.926,9.073,1200000.0
2006-01-16 02:45:00,8.972,9.093,8.932,9.025,850000.0
2006-01-16 03:00:00,9.057,9.104,8.95,9.003,1650000.0
2006-01-16 03:15:00,9.086,9.095,8.927,9.043,3200000.0
2006-01-16 03:30:00,9.045,9.101,8.926,9.043,3250000.0
2006-01-16 03:45:00,9.025,9.094,8.932,9.021,4200000.0
2006-01-16 04:00:00,9.068,9.075,8.981,9.013,550000.0
2006-01-16 04:15:00,9.06,9.083,8.927,9.083,700000.0
2006-01-16 04:30:00,9.048,9.089,8.942,8.996,1150000.0
2006-01-16 04:45:00,9.048,9.069,8.943,9.037,900000.0
2006-01-16 05:00:00,9.063,9.082,8.948,9.058,1200000.0
2006-01-16 05:15:00,9.041,9.077,8.925,9.013,1450000.0
2006-01-16 05:30:00,9.113,9.113,8.953,9.033,1550000.0
2006-01-16 05:45:00,8.983,9.137,8.945,9.082,4600000.0
2006-01-16 06:00:00,8.963,9.108,8.942,9.08,2000000.0
2006-01-16 06:15:00,9.066,9.139,8.961,8.992,1800000.0
2006-01-16 06:30:00,9.051,9.155,8.958,9.073,2800000.0
2006-01-16 06:45:00,9.085,9.114,8.983,9.019,700000.0
2006-01-16 07:00:00,9.101,9.101,8.957,9.034,1050000.0
2006-01-16 07:15:00,9.069,9.12,8.945,9.06,1750000.0
2006-01-16 07:30:00,9.025,9.114,8.954,9.078,1550000.0
2006-01-16 07:45:00,9.051,9.104,8.975,9.091,1350000.0
2006-01-16 08:00:00,9.101,9.127,8.965,9.001,2800000.0
2006-01-16 08:15:00,9.004,9.158,8.965,9.082,2750000.0
2006-01-16 08:30:00,9.007,9.135,8.97,9.086,2450000.0
2006-01-16 08:45:00,8.999,9.153,8.949,9.055,3750000.0
2006-01-16 09:00:00,8.989,9.161,8.953,9.021,4300000.0
2006-01-16 09:15:00,9.03,9.123,8.967,9.081,3550000.0
2006-01-16 09:30:00,9.045,9.196,8.943,9.049,4250000.0
2006-01-16 09:45:00,8.986,9.166,8.982,9.158,3200000.0
2006-01-16 10:00:00,9.114,9.155,8.951,9.062,5050000.0
2006-01-16 10:15:00,9.067,9.167,9.005,9.024,1750000.0
2006-01-16 10:30:00,9.065,9.158,8.975,9.099,3850000.0
2006-01-16 10:45:00,9.103,9.146,8.957,8.957,1750000.0
2006-01-16 11:00:00,9.132,9.159,8.962,9.119,1550000.0
2006-01-16 11:15:00,9.026,9.215,9.001,9.183,4450000.0
2006-01-16 11:30:00,9.136,9.167,9.018,9.13,2700000.0
2006-01-16 11:45:00,9.063,9.209,9.008,9.116,4100000.0
2006-01-16 12:00:00,9.171,9.205,8.965,9.01,3250000.0
2006-01-16 12:15:00,9.057,9.158,8.992,9.126,1300000.0
2006-01-16 12:30:00,9.152,9.18,8.989,9.036,3450000.0
2006-01-16 12:45:00,9.036,9.188,8.995,9.135,4750000.0
2006-01-16 13:00:00,9.109,9.189,9.014,9.158,2900000.0
2006-01-16 13:15:00,9.088,9.172,9.002,9.043,4000000.0
2006-01-16 13:30:00,9.143,9.209,9.005,9.081,2000000.0
2006-01-16 13:45:00,9.112,9.157,9.009,9.144,1300000.0
2006-01-16 14:00:00,9.098,9.196,8.995,9.071,5150000.0
2006-01-16 14:15:00,9.074,9.201,8.992,9.144,2850000.0
2006-01-16 14:30:00,9.13,9.234,9.039,9.139,4550000.0
2006-01-16 14:45:00,9.114,9.172,8.982,9.102,1750000.0
2006-01-16 15:00:00,9.047,9.211,9.017,9.155,2850000.0
2006-01-16 15:15:00,9.043,9.185,9.036,9.166,3950000.0
2006-01-16 15:30:00,9.134,9.227,9.023,9.178,5850000.0
2006-01-16 15:45:00,9.189,9.26,9.002,9.092,5250000.0
2006-01-16 16:00:00,9.139,9.219,8.972,9.092,5950000.0
2006-01-16 16:15:00,9.106,9.209,9.052,9.077,2950000.0
2006-01-16 16:30:00,9.093,9.209,9.038,9.093,4900000.0
2006-01-16 16:45:00,9.14,9.241,9.025,9.145,4850000.0
2006-01-16 17:00:00,9.131,9.249,9.043,9.162,4650000.0
2006-01-16 17:15:00,9.156,9.231,9.043,9.18,3850000.0
2006-01-16 17:30:00,9.106,9.293,9.05,9.179,5500000.0
2006-01-16 17:45:00,9.107,9.228,9.074,9.152,3900000.0
2006-01-16 18:00:00,9.117,9.248,9.075,9.179,1700000.0
2006-01-16 18:15:00,9.126,9.252,9.08,9.221,2700000.0
2006-01-16 18:30:00,9.202,9.262,9.074,9.164,3800000.0
2006-01-16 18:45:00,9.139,9.275,9.063,9.171,1800000.0
2006-01-16 19:00:00,9.19,9.242,9.075,9.203,1250000.0
2006-01-16 19:15:00,9.116,9.208,9.076,9.194,950000.0
2006-01-16 19:30:00,9.223,9.238,9.095,9.134,1350000.0
2006-01-16 19:45:00,9.097,9.23,9.097,9.138,400000.0
2006-01-16 20:00:00,9.197,9.226,9.084,9.144,950000.0
2006-01-16 20:15:00,9.185,9.241,9.086,9.232,550000.0
2006-01-16 20:30:00,9.102,9.202,9.075,9.202,200000.0
2006-01-16 20:45:00,9.209,9.22,9.091,9.163,1200000.0
2006-01-16 21:00:00,9.194,9.194,9.094,9.134,200000.0
2006-01-16 21:15:00,9.185,9.236,9.179,9.179,200000.0
2006-01-16 21:45:00,9.196,9.196,9.112,9.144,200000.0
2006-01-16 22:00:00,9.203,9.203,9.08,9.137,700000.0
2006-01-16 22:15:00,9.091,9.192,9.091,9.133,650000.0
2006-01-16 22:30:00,9.11,9.194,9.094,9.133,350000.0
2006-01-16 22:45:00,9.185,9.195,9.085,9.139,900000.0
2006-01-16 23:30:00,9.217,9.217,9.122,9.122,400000.0
2006-01-16 23:45:00,9.193,9.207,9.107,9.145,650000.0
2006-01-17 00:00:00,9.24,9.26,8.96,9.17,400000.0
2006-01-17 00:15:00,9.103,9.18,9.103,9.179,150000.0
2006-01-17 00:30:00,9.137,9.226,9.113,9.113,200000.0
2006-01-17 00:45:00,9.177,9.177,9.076,9.115,200000.0
2006-01-17 01:00:00,9.183,9.183,9.099,9.133,200000.0
2006-01-17 01:15:00,9.175,9.187,9.075,9.135,400000.0
2006-01-17 01:30:00,9.082,9.201,9.082,9.195,450000.0
2006-01-17 01:45:00,9.112,9.231,9.094,9.155,1200000.0
2006-01-17 02:00:00,9.172,9.264,9.053,9.184,5600000.0
2006-01-17 02:15:00,9.138,9.25,9.084,9.163,1600000.0
2006-01-17 02:30:00,9.197,9.28,9.113,9.22,2200000.0
2006-01-17 02:45:00,9.233,9.273,9.112,9.219,1650000.0
2006-01-17 03:00:00,9.242,9.26,9.074,9.199,6600000.0
2006-01-17 03:15:00,9.189,9.255,9.066,9.184,3850000.0
2006-01-17 03:30:00,9.189,9.242,9.072,9.134,4750000.0
2006-01-17 03:45:00,9.115,9.252,9.079,9.206,4850000.0
2006-01-17 04:00:00,9.214,9.214,9.085,9.198,700000.0
2006-01-17 04:15:00,9.223,9.223,9.141,9.163,250000.0
2006-01-17 04:30:00,9.206,9.26,9.106,9.159,2050000.0
2006-01-17 04:45:00,9.192,9.247,9.114,9.117,800000.0
2006-01-17 05:00:00,9.247,9.314,9.12,9.219,2250000.0
2006-01-17 05:15:00,9.184,9.273,9.123,9.218,3100000.0
2006-01-17 05:30:00,9.213,9.273,9.131,9.169,1600000.0
2006-01-17 05:45:00,9.231,9.287,9.089,9.16,4200000.0
2006-01-17 06:00:00,9.191,9.292,9.124,9.184,3800000.0
2006-01-17 06:15:00,9.155,9.28,9.12,9.237,3250000.0
2006-01-17 06:30:00,9.226,9.253,9.114,9.153,1250000.0
2006-01-17 06:45:00,9.256,9.278,9.119,9.176,3150000.0
2006-01-17 07:00:00,9.228,9.323,9.109,9.126,3600000.0
2006-01-17 07:15:00,9.242,9.248,9.139,9.22,750000.0
2006-01-17 07:30:00,9.164,9.241,9.083,9.14,2300000.0
2006-01-17 07:45:00,9.161,9.276,9.112,9.179,2550000.0
2006-01-17 08:00:00,9.223,9.272,9.102,9.127,3550000.0
2006-01-17 08:15:00,9.151,9.287,9.116,9.223,4000000.0
2006-01-17 08:30:00,9.212,9.256,9.099,9.22,4600000.0
2006-01-17 08:45:00,9.143,9.264,9.098,9.2,3400000.0
2006-01-17 09:00:00,9.191,9.276,9.044,9.12,5600000.0
2006-01-17 09:15:00,9.065,9.246,9.045,9.16,3900000.0
2006-01-17 09:30:00,9.089,9.218,8.992,9.074,5950000.0
2006-01-17 09:45:00,9.129,9.201,8.993,9.103,5000000.0
2006-01-17 10:00:00,9.167,9.231,9.026,9.064,4050000.0
2006-01-17 10:15:00,9.19,9.221,8.997,9.118,5250000.0
2006-01-17 10:30:00,9.055,9.142,8.941,9.0,6750000.0
2006-01-17 10:45:00,9.073,9.149,8.932,9.0,6850000.0
2006-01-17 11:00:00,9.03,9.181,8.973,9.139,6100000.0
2006-01-17 11:15:00,9.027,9.169,8.956,9.037,6400000.0
2006-01-17 11:30:00,9.108,9.137,8.975,9.077,3500000.0
2006-01-17 11:45:00,9.054,9.137,8.959,9.038,4550000.0
2006-01-17 12:00:00,9.075,9.127,8.937,8.988,4550000.0
2006-01-17 12:15:00,9.042,9.14,8.953,8.96,4100000.0
2006-01-17 12:30:00,8.985,9.14,8.918,8.952,5100000.0
2006-01-17 12:45:00,8.99,9.102,8.933,9.061,4400000.0
2006-01-17 13:00:00,8.971,9.111,8.905,9.046,3950000.0
2006-01-17 13:15:00,8.979,9.089,8.903,8.993,2950000.0
2006-01-17 13:30:00,8.966,9.062,8.911,8.956,2800000.0
2006-01-17 13:45:00,8.94,9.075,8.845,8.998,5600000.0
2006-01-17 14:00:00,8.973,9.02,8.828,8.909,5700000.0
2006-01-17 14:15:00,8.848,9.0,8.834,8.908,5350000.0
2006-01-17 14:30:00,8.892,9.03,8.842,8.95,5750000.0
2006-01-17 14:45:00,8.929,9.022,8.824,8.954,5000000.0
2006-01-17 15:00:00,8.884,9.067,8.854,8.985,3450000.0
2006-01-17 15:15:00,8.956,9.03,8.867,9.017,3800000.0
2006-01-17 15:30:00,8.97,9.075,8.878,9.008,6150000.0
2006-01-17 15:45:00,9.027,9.079,8.839,8.895,6650000.0
2006-01-17 16:00:00,8.925,9.051,8.793,8.919,6950000.0
2006-01-17 16:15:00,8.963,9.075,8.816,8.92,6850000.0
2006-01-17 16:30:00,8.922,9.042,8.844,8.845,6400000.0
2006-01-17 16:45:00,8.862,9.055,8.846,8.931,5200000.0
2006-01-17 17:00:00,9.011,9.066,8.829,8.987,6450000.0
2006-01-17 17:15:00,8.887,9.019,8.842,8.842,5300000.0
2006-01-17 17:30:00,8.825,9.092,8.825,9.024,6500000.0
2006-01-17 17:45:00,8.934,9.082,8.895,9.048,5900000.0
2006-01-17 18:00:00,8.93,9.099,8.89,9.042,6050000.0
2006-01-17 18:15:00,9.045,9.142,8.928,9.063,6300000.0
2006-01-17 18:30:00,9.038,9.136,8.915,9.037,5800000.0
2006-01-17 18:45:00,8.975,9.133,8.915,8.997,7450000.0
2006-01-17 19:00:00,8.97,9.129,8.883,9.061,7100000.0
2006-01-17 19:15:00,8.996,9.129,8.889,9.0,7100000.0
2006-01-17 19:30:00,9.051,9.061,8.87,9.004,6650000.0
2006-01-17 19:45:00,8.95,9.076,8.824,8.983,7800000.0
2006-01-17 20:00:00,8.894,9.046,8.856,8.967,6550000.0
2006-01-17 20:15:00,8.929,9.023,8.78,8.892,6500000.0
2006-01-17 20:30:00,8.872,8.973,8.793,8.935,2950000.0
2006-01-17 20:45:00,8.923,8.954,8.845,8.911,850000.0
2006-01-17 21:00:00,8.939,8.989,8.813,8.892,3250000.0
2006-01-17 21:15:00,8.868,8.992,8.779,8.859,4600000.0
2006-01-17 21:30:00,8.89,9.004,8.819,8.834,3900000.0
2006-01-17 21:45:00,8.895,9.027,8.819,8.969,3600000.0
2006-01-17 22:00:00,8.938,8.962,8.813,8.929,1300000.0
2006-01-17 22:15:00,8.842,9.005,8.806,8.919,2950000.0
2006-01-17 22:30:00,8.851,8.969,8.842,8.857,1950000.0
2006-01-17 22:45:00,8.878,8.983,8.818,8.914,2550000.0
2006-01-17 23:00:00,8.864,8.994,8.849,8.935,1100000.0
2006-01-17 23:15:00,8.927,8.976,8.848,8.848,700000.0
2006-01-17 23:30:00,8.905,8.98,8.829,8.934,2800000.0
2006-01-17 23:45:00,8.889,8.956,8.796,8.956,1250000.0
2006-01-18 00:00:00,8.895,9.017,8.881,8.921,650000.0
2006-01-18 00:15:00,8.859,8.963,8.827,8.963,500000.0
2006-01-18 00:30:00,8.876,8.969,8.811,8.863,1300000.0
2006-01-18 00:45:00,8.915,8.957,8.803,8.888,1600000.0
2006-01-18 01:00:00,8.929,8.992,8.828,8.945,2800000.0
2006-01-18 01:15:00,8.876,9.009,8.874,8.913,850000.0
2006-01-18 01:30:00,8.96,8.988,8.827,8.858,2000000.0
2006-01-18 01:45:00,8.924,8.924,8.825,8.864,200000.0
2006-01-18 02:00:00,8.838,9.011,8.819,8.974,1450000.0
2006-01-18 02:15:00,8.979,9.039,8.883,8.915,1250000.0
2006-01-18 02:30:00,8.917,8.917,8.851,8.851,100000.0
2006-01-18 02:45:00,8.906,9.02,8.837,8.874,1700000.0
2006-01-18 03:00:00,8.871,9.02,8.835,8.894,4900000.0
2006-01-18 03:15:00,8.951,9.018,8.818,8.886,7650000.0
2006-01-18 03:30:00,8.958,9.002,8.833,8.927,4400000.0
2006-01-18 03:45:00,8.924,9.005,8.786,8.85,7500000.0
2006-01-18 04:00:00,8.935,8.947,8.843,8.932,500000.0
2006-01-18 04:15:00,8.907,9.0,8.8,8.858,3900000.0
2006-01-18 04:30:00,8.903,8.951,8.806,8.937,1950000.0
2006-01-18 04:45:00,8.821,8.963,8.802,8.911,1850000.0
2006-01-18 05:00:00,8.922,8.949,8.806,8.901,1150000.0
2006-01-18 05:15:00,8.855,8.95,8.791,8.896,2400000.0
2006-01-18 05:30:00,8.877,8.963,8.784,8.895,5000000.0
2006-01-18 05:45:00,8.838,8.932,8.776,8.919,5650000.0
2006-01-18 06:00:00,8.903,8.952,8.745,8.804,4300000.0
2006-01-18 06:15:00,8.901,8.956,8.743,8.803,4700000.0
2006-01-18 06:30:00,8.878,8.921,8.718,8.834,6550000.0
2006-01-18 06:45:00,8.868,8.927,8.727,8.854,4750000.0
2006-01-18 07:00:00,8.823,8.891,8.731,8.837,5800000.0
2006-01-18 07:15:00,8.844,8.884,8.699,8.84,5900000.0
2006-01-18 07:30:00,8.803,8.949,8.722,8.777,3800000.0
2006-01-18 07:45:00,8.771,8.902,8.74,8.788,4300000.0
2006-01-18 08:00:00,8.854,8.887,8.738,8.847,1550000.0
2006-01-18 08:15:00,8.802,8.917,8.702,8.808,4100000.0
2006-01-18 08:30:00,8.836,8.887,8.699,8.829,3250000.0
2006-01-18 08:45:00,8.826,8.912,8.723,8.827,5000000.0
2006-01-18 09:00:00,8.797,8.93,8.714,8.774,4900000.0
2006-01-18 09:15:00,8.809,8.923,8.751,8.885,4450000.0
2006-01-18 09:30:00,8.856,8.906,8.693,8.77,5200000.0
2006-01-18 09:45:00,8.719,8.896,8.682,8.842,4750000.0
2006-01-18 10:00:00,8.831,8.92,8.699,8.858,5100000.0
2006-01-18 10:15:00,8.867,8.872,8.649,8.764,7450000.0
2006-01-18 10:30:00,8.699,8.867,8.643,8.787,7150000.0
2006-01-18 10:45:00,8.787,8.847,8.651,8.688,7800000.0
2006-01-18 11:00:00,8.726,8.888,8.66,8.813,5150000.0
2006-01-18 11:15:00,8.699,8.84,8.658,8.769,4450000.0
2006-01-18 11:30:00,8.825,8.909,8.671,8.82,4150000.0
2006-01-18 11:45:00,8.751,8.878,8.673,8.832,4300000.0
2006-01-18 12:00:00,8.811,8.867,8.689,8.809,4400000.0
2006-01-18 12:15:00,8.779,8.91,8.643,8.702,5150000.0
2006-01-18 12:30:00,8.729,8.864,8.688,8.716,5400000.0
2006-01-18 12:45:00,8.788,8.886,8.704,8.83,3100000.0
2006-01-18 13:00:00,8.825,8.923,8.679,8.848,5850000.0
2006-01-18 13:15:00,8.79,8.865,8.702,8.747,4200000.0
2006-01-18 13:30:00,8.829,8.921,8.655,8.779,5250000.0
2006-01-18 13:45:00,8.763,8.882,8.704,8.768,4450000.0
2006-01-18 14:00:00,8.795,8.885,8.7,8.785,5100000.0
2006-01-18 14:15:00,8.69,8.906,8.679,8.804,4500000.0
2006-01-18 14:30:00,8.77,8.868,8.657,8.826,4850000.0
2006-01-18 14:45:00,8.8,8.879,8.695,8.859,4800000.0
2006-01-18 15:00:00,8.739,8.879,8.702,8.778,2600000.0
2006-01-18 15:15:00,8.719,8.889,8.683,8.816,5500000.0
2006-01-18 15:30:00,8.77,8.872,8.653,8.828,6400000.0
2006-01-18 15:45:00,8.83,8.879,8.657,8.767,6650000.0
2006-01-18 16:00:00,8.831,8.882,8.698,8.79,6950000.0
2006-01-18 16:15:00,8.841,8.871,8.686,8.719,6800000.0
2006-01-18 16:30:00,8.736,8.887,8.687,8.707,6750000.0
2006-01-18 16:45:00,8.716,8.883,8.682,8.72,6300000.0
2006-01-18 17:00:00,8.787,8.852,8.643,8.781,6300000.0
2006-01-18 17:15:00,8.68,8.809,8.624,8.769,6450000.0
2006-01-18 17:30:00,8.63,8.851,8.604,8.77,6800000.0
2006-01-18 17:45:00,8.705,8.83,8.651,8.792,6500000.0
2006-01-18 18:00:00,8.686,8.836,8.645,8.774,6050000.0
2006-01-18 18:15:00,8.813,8.86,8.661,8.783,5100000.0
2006-01-18 18:30:00,8.789,8.841,8.668,8.724,5150000.0
2006-01-18 18:45:00,8.701,8.886,8.642,8.753,9000000.0
2006-01-18 19:00:00,8.769,8.814,8.595,8.71,11950000.0
2006-01-18 19:15:00,8.69,8.813,8.585,8.646,9150000.0
2006-01-18 19:30:00,8.732,8.757,8.533,8.616,9200000.0
2006-01-18 19:45:00,8.705,8.784,8.599,8.735,8250000.0
2006-01-18 20:00:00,8.642,8.81,8.586,8.756,8750000.0
2006-01-18 20:15:00,8.759,8.808,8.58,8.716,8150000.0
2006-01-18 20:30:00,8.739,8.801,8.653,8.689,1600000.0
2006-01-18 20:45:00,8.737,8.739,8.621,8.665,800000.0
2006-01-18 21:00:00,8.712,8.768,8.607,8.695,900000.0
2006-01-18 21:15:00,8.617,8.817,8.597,8.721,2650000.0
2006-01-18 21:30:00,8.769,8.769,8.603,8.668,2200000.0
2006-01-18 21:45:00,8.735,8.822,8.627,8.649,3050000.0
2006-01-18 22:00:00,8.744,8.78,8.644,8.739,1450000.0
2006-01-18 22:15:00,8.755,8.822,8.673,8.743,1600000.0
2006-01-18 22:30:00,8.68,8.761,8.645,8.739,500000.0
2006-01-18 22:45:00,8.765,8.806,8.655,8.703,1200000.0
2006-01-18 23:00:00,8.67,8.777,8.648,8.686,950000.0
2006-01-18 23:15:00,8.648,8.791,8.639,8.757,950000.0
2006-01-18 23:30:00,8.756,8.756,8.691,8.691,400000.0
2006-01-18 23:45:00,8.711,8.766,8.616,8.674,800000.0
2006-01-19 00:00:00,8.81,9.09,8.61,8.675,1950000.0
2006-01-19 00:15:00,8.707,8.792,8.632,8.712,1800000.0
2006-01-19 00:30:00,8.736,8.8,8.636,8.684,800000.0
2006-01-19 00:45:00,8.732,8.744,8.632,8.694,400000.0
2006-01-19 01:00:00,8.734,8.734,8.635,8.673,200000.0
2006-01-19 01:15:00,8.748,8.748,8.663,8.695,200000.0
2006-01-19 01:30:00,8.734,8.775,8.6,8.649,2400000.0
2006-01-19 01:45:00,8.711,8.73,8.569,8.632,2000000.0
2006-01-19 02:00:00,8.605,8.725,8.567,8.691,2900000.0
2006-01-19 02:15:00,8.608,8.742,8.608,8.729,350000.0
2006-01-19 02:30:00,8.636,8.766,8.591,8.755,1750000.0
2006-01-19 02:45:00,8.743,8.747,8.635,8.695,600000.0
2006-01-19 03:00:00,8.68,8.81,8.61,8.723,3450000.0
2006-01-19 03:15:00,8.744,8.819,8.616,8.66,4450000.0
2006-01-19 03:30:00,8.656,8.798,8.627,8.778,3400000.0
2006-01-19 03:45:00,8.696,8.783,8.624,8.742,1900000.0
2006-01-19 04:00:00,8.741,8.806,8.632,8.749,1200000.0
2006-01-19 04:15:00,8.743,8.825,8.677,8.789,2750000.0
2006-01-19 04:30:00,8.801,8.838,8.696,8.818,2000000.0
2006-01-19 04:45:00,8.843,8.844,8.696,8.783,1150000.0
2006-01-19 05:00:00,8.685,8.884,8.663,8.739,3000000.0
2006-01-19 05:15:00,8.816,8.819,8.712,8.745,750000.0
2006-01-19 05:30:00,8.777,8.894,8.682,8.812,3850000.0
2006-01-19 05:45:00,8.825,8.881,8.723,8.756,2150000.0
2006-01-19 06:00:00,8.802,8.883,8.708,8.825,4450000.0
2006-01-19 06:15:00,8.864,8.898,8.747,8.896,3400000.0
2006-01-19 06:30:00,8.799,8.896,8.736,8.81,2950000.0
2006-01-19 06:45:00,8.855,8.855,8.763,8.831,300000.0
2006-01-19 07:00:00,8.835,8.916,8.736,8.856,1550000.0
2006-01-19 07:15:00,8.825,8.901,8.744,8.839,2750000.0
2006-01-19 07:30:00,8.83,8.893,8.744,8.768,3200000.0
2006-01-19 07:45:00,8.794,8.877,8.728,8.778,3650000.0
2006-01-19 08:00:00,8.785,8.919,8.728,8.833,1450000.0
2006-01-19 08:15:00,8.882,8.908,8.749,8.86,2200000.0
2006-01-19 08:30:00,8.839,8.91,8.723,8.879,1500000.0
2006-01-19 08:45:00,8.868,8.932,8.765,8.844,3050000.0
2006-01-19 09:00:00,8.87,8.905,8.719,8.808,3950000.0
2006-01-19 09:15:00,8.808,8.905,8.713,8.835,5400000.0
2006-01-19 09:30:00,8.784,8.866,8.674,8.775,4000000.0
2006-01-19 09:45:00,8.71,8.867,8.71,8.84,2600000.0
2006-01-19 10:00:00,8.806,8.878,8.683,8.721,3450000.0
2006-01-19 10:15:00,8.848,8.943,8.704,8.845,5350000.0
2006-01-19 10:30:00,8.789,8.916,8.71,8.877,6550000.0
2006-01-19 10:45:00,8.843,8.952,8.717,8.848,5300000.0
2006-01-19 11:00:00,8.811,8.906,8.733,8.876,3400000.0
2006-01-19 11:15:00,8.778,8.922,8.747,8.849,4450000.0
2006-01-19 11:30:00,8.877,8.923,8.727,8.864,4100000.0
2006-01-19 11:45:00,8.751,8.875,8.693,8.75,5000000.0
2006-01-19 12:00:00,8.788,8.882,8.678,8.788,6100000.0
2006-01-19 12:15:00,8.801,8.906,8.682,8.729,5450000.0
2006-01-19 12:30:00,8.773,8.911,8.69,8.723,4600000.0
2006-01-19 12:45:00,8.766,8.906,8.684,8.789,6750000.0
2006-01-19 13:00:00,8.791,8.909,8.674,8.888,5800000.0
2006-01-19 13:15:00,8.8,8.893,8.721,8.839,5100000.0
2006-01-19 13:30:00,8.872,8.89,8.734,8.802,3450000.0
2006-01-19 13:45:00,8.798,8.905,8.71,8.785,4650000.0
2006-01-19 14:00:00,8.828,8.915,8.732,8.802,5350000.0
2006-01-19 14:15:00,8.718,8.943,8.709,8.853,4500000.0
2006-01-19 14:30:00,8.827,8.959,8.777,8.872,3250000.0
2006-01-19 14:45:00,8.878,8.907,8.705,8.832,4700000.0
2006-01-19 15:00:00,8.745,8.902,8.697,8.724,4050000.0
2006-01-19 15:15:00,8.737,8.895,8.714,8.835,5100000.0
2006-01-19 15:30:00,8.812,8.902,8.676,8.882,6250000.0
2006-01-19 15:45:00,8.894,8.914,8.727,8.809,6650000.0
2006-01-19 16:00:00,8.868,8.996,8.754,8.832,6600000.0
2006-01-19 16:15:00,8.914,8.994,8.764,8.802,6700000.0
2006-01-19 16:30:00,8.818,8.98,8.781,8.815,6200000.0
2006-01-19 16:45:00,8.812,8.987,8.782,8.872,6000000.0
2006-01-19 17:00:00,8.932,8.992,8.762,8.914,6300000.0
2006-01-19 17:15:00,8.934,8.976,8.793,8.949,7300000.0
2006-01-19 17:30:00,8.817,8.97,8.784,8.886,5900000.0
2006-01-19 17:45:00,8.827,9.009,8.814,8.962,6500000.0
2006-01-19 18:00:00,8.856,8.966,8.748,8.91,6300000.0
2006-01-19 18:15:00,8.912,8.974,8.743,8.923,6600000.0
2006-01-19 18:30:00,8.903,8.963,8.776,8.856,6850000.0
2006-01-19 18:45:00,8.836,8.981,8.789,8.893,6450000.0
2006-01-19 19:00:00,8.852,8.981,8.765,8.923,5600000.0
2006-01-19 19:15:00,8.88,8.99,8.773,8.869,6000000.0
2006-01-19 19:30:00,8.944,9.002,8.762,8.848,6000000.0
2006-01-19 19:45:00,8.879,9.02,8.809,8.973,8050000.0
2006-01-19 20:00:00,8.879,9.017,8.82,8.863,6950000.0
2006-01-19 20:15:00,8.955,9.029,8.817,8.907,7000000.0
2006-01-19 20:30:00,8.896,9.032,8.832,8.954,2400000.0
2006-01-19 20:45:00,8.985,8.996,8.901,8.945,400000.0
2006-01-19 21:00:00,8.91,9.065,8.881,8.998,4800000.0
2006-01-19 21:15:00,8.904,9.058,8.875,8.967,3400000.0
2006-01-19 21:30:00,8.934,9.068,8.876,8.983,4050000.0
2006-01-19 21:45:00,8.967,9.059,8.889,8.903,2600000.0
2006-01-19 22:00:00,8.949,9.072,8.861,9.043,4750000.0
2006-01-19 22:15:00,8.999,9.036,8.855,8.867,4050000.0
2006-01-19 22:30:00,8.959,9.091,8.845,8.998,3500000.0
2006-01-19 22:45:00,8.947,9.03,8.889,8.975,2050000.0
2006-01-19 23:00:00,8.956,9.011,8.817,8.913,3950000.0
2006-01-19 23:15:00,8.92,9.016,8.831,8.966,3600000.0
2006-01-19 23:30:00,8.965,9.023,8.874,8.968,3350000.0
2006-01-19 23:45:00,8.959,9.01,8.861,9.003,2700000.0
2006-01-20 00:00:00,9.06,9.22,8.76,8.938,1300000.0
2006-01-20 00:15:00,8.947,8.99,8.891,8.923,550000.0
2006-01-20 00:30:00,8.984,8.984,8.9,8.982,300000.0
2006-01-20 00:45:00,8.984,8.984,8.901,8.933,200000.0
2006-01-20 01:00:00,8.979,9.004,8.87,8.973,1450000.0
2006-01-20 01:15:00,8.973,9.024,8.867,8.971,2100000.0
2006-01-20 01:30:00,8.939,8.998,8.903,8.939,900000.0
2006-01-20 01:45:00,8.894,9.062,8.894,8.973,1750000.0
2006-01-20 02:00:00,9.015,9.105,8.895,9.001,3050000.0
2006-01-20 02:15:00,9.072,9.085,8.916,8.954,1500000.0
2006-01-20 02:30:00,8.9,9.028,8.9,8.955,850000.0
2006-01-20 03:00:00,8.924,9.034,8.877,8.999,600000.0
2006-01-20 03:15:00,8.991,9.014,8.868,9.005,1200000.0
2006-01-20 03:30:00,8.997,9.009,8.847,8.931,2100000.0
2006-01-20 03:45:00,8.945,8.992,8.833,8.894,3100000.0
2006-01-20 04:00:00,8.955,8.999,8.847,8.869,3550000.0
2006-01-20 04:15:00,8.944,8.991,8.859,8.973,1250000.0
2006-01-20 04:30:00,8.87,8.979,8.811,8.919,2250000.0
2006-01-20 04:45:00,8.978,9.014,8.858,8.935,2300000.0
2006-01-20 05:00:00,8.949,9.026,8.821,8.932,1350000.0
2006-01-20 05:15:00,8.921,8.982,8.824,8.966,2350000.0
2006-01-20 05:30:00,8.921,8.989,8.836,8.866,1550000.0
2006-01-20 05:45:00,8.909,8.973,8.823,8.959,3600000.0
2006-01-20 06:00:00,8.937,9.001,8.806,8.881,3450000.0
2006-01-20 06:15:00,8.849,9.024,8.826,8.863,2250000.0
2006-01-20 06:30:00,8.867,8.99,8.808,8.959,1850000.0
2006-01-20 06:45:00,8.898,9.003,8.829,8.957,3000000.0
2006-01-20 07:00:00,8.893,8.966,8.823,8.915,2850000.0
2006-01-20 07:15:00,8.881,9.043,8.831,8.883,4900000.0
2006-01-20 07:30:00,8.957,9.033,8.824,8.889,3850000.0
2006-01-20 07:45:00,8.907,9.047,8.856,8.942,1950000.0
2006-01-20 08:00:00,8.962,9.06,8.83,8.914,5150000.0
2006-01-20 08:15:00,8.92,9.018,8.867,8.977,4500000.0
2006-01-20 08:30:00,8.965,9.005,8.842,8.922,3250000.0
2006-01-20 08:45:00,8.988,9.001,8.823,8.941,3850000.0
2006-01-20 09:00:00,8.897,9.009,8.821,8.893,2500000.0
2006-01-20 09:15:00,8.991,9.013,8.845,8.845,1700000.0
2006-01-20 09:30:00,8.877,9.015,8.833,8.997,2950000.0
2006-01-20 09:45:00,8.911,9.025,8.825,9.021,3200000.0
2006-01-20 10:00:00,8.977,9.053,8.824,8.834,4600000.0
2006-01-20 10:15:00,8.849,9.036,8.813,8.954,6750000.0
2006-01-20 10:30:00,8.896,9.043,8.832,8.957,5850000.0
2006-01-20 10:45:00,8.948,8.983,8.805,8.904,1100000.0
2006-01-20 11:00:00,8.846,8.996,8.805,8.979,5900000.0
2006-01-20 11:15:00,8.866,9.041,8.853,8.943,5850000.0
2006-01-20 11:30:00,8.976,9.016,8.877,8.973,2650000.0
2006-01-20 11:45:00,8.968,9.084,8.823,8.861,3900000.0
2006-01-20 12:00:00,8.977,9.083,8.88,8.971,3350000.0
2006-01-20 12:15:00,8.93,9.025,8.853,8.989,3250000.0
2006-01-20 12:30:00,8.9,9.073,8.872,8.93,3700000.0
2006-01-20 12:45:00,8.963,9.063,8.893,8.999,5350000.0
2006-01-20 13:00:00,8.879,9.054,8.873,9.017,6150000.0
2006-01-20 13:15:00,8.95,9.06,8.873,8.99,5450000.0
2006-01-20 13:30:00,9.034,9.099,8.883,9.026,4700000.0
2006-01-20 13:45:00,8.946,9.063,8.88,9.019,2100000.0
2006-01-20 14:00:00,8.999,9.074,8.879,8.907,3850000.0
2006-01-20 14:15:00,8.916,9.025,8.834,8.963,4850000.0
2006-01-20 14:30:00,8.928,9.027,8.834,8.958,2600000.0
2006-01-20 14:45:00,8.981,9.034,8.831,8.985,3550000.0
2006-01-20 15:00:00,8.886,9.01,8.832,8.883,2400000.0
2006-01-20 15:15:00,8.914,9.075,8.839,8.969,3800000.0
2006-01-20 15:30:00,9.003,9.098,8.89,9.048,6450000.0
2006-01-20 15:45:00,9.068,9.129,8.912,9.051,6650000.0
2006-01-20 16:00:00,9.094,9.13,8.952,9.02,7050000.0
2006-01-20 16:15:00,9.091,9.164,8.956,9.121,6500000.0
2006-01-20 16:30:00,9.024,9.181,8.974,9.01,6600000.0
2006-01-20 16:45:00,9.03,9.167,8.967,9.051,6700000.0
2006-01-20 17:00:00,9.163,9.227,9.004,9.118,6300000.0
2006-01-20 17:15:00,9.03,9.149,8.944,9.068,5650000.0
2006-01-20 17:30:00,8.945,9.137,8.907,9.038,6600000.0
2006-01-20 17:45:00,8.988,9.105,8.847,9.013,6500000.0
2006-01-20 18:00:00,8.916,9.053,8.871,9.008,5900000.0
2006-01-20 18:15:00,9.045,9.096,8.837,9.017,6600000.0
2006-01-20 18:30:00,8.994,9.075,8.853,8.928,6650000.0
2006-01-20 18:45:00,8.882,9.0,8.765,8.855,9000000.0
2006-01-20 19:00:00,8.837,8.988,8.778,8.915,9000000.0
2006-01-20 19:15:00,8.856,8.991,8.758,8.898,7050000.0
2006-01-20 19:30:00,8.864,8.91,8.628,8.694,6750000.0
2006-01-20 19:45:00,8.744,8.846,8.654,8.753,6950000.0
2006-01-20 20:00:00,8.795,8.897,8.673,8.792,6550000.0
2006-01-20 20:15:00,8.724,8.892,8.665,8.789,6050000.0
2006-01-20 20:30:00,8.74,8.807,8.696,8.744,1150000.0
2006-01-20 20:45:00,8.793,8.817,8.694,8.765,900000.0
2006-01-20 21:00:00,8.823,8.823,8.724,8.76,350000.0
2006-01-20 21:15:00,8.794,8.811,8.694,8.79,750000.0
2006-01-20 21:30:00,8.709,8.801,8.674,8.801,250000.0
2006-01-20 21:45:00,8.796,8.82,8.693,8.789,700000.0
2006-01-20 22:15:00,8.803,8.838,8.72,8.832,500000.0
2006-01-20 22:30:00,8.755,8.853,8.72,8.772,950000.0
2006-01-20 22:45:00,8.807,8.807,8.695,8.734,400000.0
2006-01-20 23:15:00,8.781,8.831,8.752,8.831,400000.0
2006-01-20 23:30:00,8.806,8.853,8.722,8.813,500000.0
2006-01-20 23:45:00,8.807,8.807,8.706,8.745,200000.0
2006-01-23 00:00:00,8.84,9.01,8.716,8.773,750000.0
2006-01-23 00:30:00,8.803,8.82,8.72,8.731,400000.0
2006-01-23 00:45:00,8.805,8.833,8.703,8.791,500000.0
2006-01-23 01:00:00,8.813,8.813,8.693,8.733,600000.0
2006-01-23 01:15:00,8.781,8.783,8.781,8.783,100000.0
2006-01-23 01:45:00,8.718,8.81,8.718,8.755,350000.0
2006-01-23 02:00:00,8.814,8.814,8.73,8.763,200000.0
2006-01-23 02:15:00,8.807,8.824,8.633,8.805,1900000.0
2006-01-23 02:30:00,8.673,8.9,8.673,8.788,3800000.0
2006-01-23 02:45:00,8.749,8.904,8.727,8.863,4250000.0
2006-01-23 03:00:00,8.797,8.933,8.736,8.824,6100000.0
2006-01-23 03:15:00,8.898,8.943,8.748,8.889,5600000.0
2006-01-23 03:30:00,8.803,8.933,8.789,8.883,2200000.0
2006-01-23 03:45:00,8.91,8.964,8.76,8.806,2350000.0
2006-01-23 04:00:00,8.877,8.904,8.744,8.82,1800000.0
2006-01-23 04:15:00,8.823,8.892,8.767,8.864,1300000.0
2006-01-23 04:30:00,8.86,8.906,8.757,8.853,2200000.0
2006-01-23 04:45:00,8.855,8.932,8.767,8.886,1050000.0
2006-01-23 05:00:00,8.925,8.95,8.764,8.845,1950000.0
2006-01-23 05:15:00,8.877,8.957,8.77,8.817,2000000.0
2006-01-23 05:30:00,8.909,8.925,8.731,8.92,3300000.0
2006-01-23 05:45:00,8.849,8.922,8.746,8.857,2050000.0
2006-01-23 06:00:00,8.872,8.954,8.781,8.887,2700000.0
2006-01-23 06:15:00,8.871,8.933,8.742,8.78,2800000.0
2006-01-23 06:30:00,8.84,8.944,8.789,8.843,3650000.0
2006-01-23 06:45:00,8.797,8.933,8.777,8.875,2700000.0
2006-01-23 07:00:00,8.841,8.928,8.747,8.893,2900000.0
2006-01-23 07:15:00,8.79,8.94,8.745,8.894,4250000.0
2006-01-23 07:30:00,8.772,8.894,8.735,8.74,3450000.0
2006-01-23 07:45:00,8.787,8.885,8.69,8.828,5400000.0
2006-01-23 08:00:00,8.884,8.912,8.739,8.883,4300000.0
2006-01-23 08:15:00,8.863,8.863,8.698,8.843,1700000.0
2006-01-23 08:30:00,8.881,8.894,8.743,8.743,1950000.0
2006-01-23 08:45:00,8.846,8.898,8.731,8.824,3200000.0
2006-01-23 09:00:00,8.826,8.949,8.717,8.781,4100000.0
2006-01-23 09:15:00,8.81,8.889,8.738,8.739,1200000.0
2006-01-23 09:30:00,8.748,8.931,8.68,8.791,2450000.0
2006-01-23 09:45:00,8.772,8.925,8.715,8.861,3250000.0
2006-01-23 10:00:00,8.815,8.903,8.717,8.763,3900000.0
2006-01-23 10:15:00,8.863,8.888,8.717,8.777,4150000.0
2006-01-23 10:30:00,8.789,8.938,8.714,8.858,7000000.0
2006-01-23 10:45:00,8.859,8.92,8.728,8.728,4150000.0
2006-01-23 11:00:00,8.775,8.929,8.697,8.85,4550000.0
2006-01-23 11:15:00,8.797,8.925,8.717,8.809,4100000.0
2006-01-23 11:30:00,8.861,8.927,8.746,8.866,2100000.0
2006-01-23 11:45:00,8.846,8.943,8.736,8.834,3950000.0
2006-01-23 12:00:00,8.851,8.92,8.74,8.811,5450000.0
2006-01-23 12:15:00,8.818,8.953,8.751,8.866,5300000.0
2006-01-23 12:30:00,8.779,8.947,8.739,8.788,4000000.0
2006-01-23 12:45:00,8.809,8.904,8.741,8.781,1800000.0
2006-01-23 13:00:00,8.805,8.953,8.726,8.881,4800000.0
2006-01-23 13:15:00,8.814,8.906,8.689,8.808,5300000.0
2006-01-23 13:30:00,8.847,8.879,8.715,8.842,2850000.0
2006-01-23 13:45:00,8.769,8.885,8.737,8.858,2450000.0
2006-01-23 14:00:00,8.835,8.903,8.706,8.794,3550000.0
2006-01-23 14:15:00,8.858,8.893,8.728,8.888,1650000.0
2006-01-23 14:30:00,8.807,8.933,8.717,8.863,5450000.0
2006-01-23 14:45:00,8.87,8.94,8.705,8.931,4100000.0
2006-01-23 15:00:00,8.806,8.969,8.762,8.821,2750000.0
2006-01-23 15:15:00,8.779,8.951,8.761,8.808,4700000.0
2006-01-23 15:30:00,8.87,8.946,8.744,8.903,6350000.0
2006-01-23 15:45:00,8.907,8.956,8.747,8.831,6650000.0
2006-01-23 16:00:00,8.871,8.955,8.746,8.812,6950000.0
2006-01-23 16:15:00,8.914,8.935,8.733,8.794,6400000.0
2006-01-23 16:30:00,8.779,8.92,8.722,8.825,5450000.0
2006-01-23 16:45:00,8.774,8.93,8.749,8.769,5650000.0
2006-01-23 17:00:00,8.863,8.869,8.683,8.829,6300000.0
2006-01-23 17:15:00,8.732,8.879,8.674,8.824,6550000.0
2006-01-23 17:30:00,8.682,8.879,8.682,8.811,6550000.0
2006-01-23 17:45:00,8.739,8.913,8.69,8.891,6450000.0
2006-01-23 18:00:00,8.78,8.927,8.727,8.843,6200000.0
2006-01-23 18:15:00,8.76,8.897,8.724,8.883,6600000.0
2006-01-23 18:30:00,8.85,8.91,8.748,8.809,7450000.0
2006-01-23 18:45:00,8.815,8.966,8.743,8.859,9650000.0
2006-01-23 19:00:00,8.836,8.951,8.734,8.865,9500000.0
2006-01-23 19:15:00,8.806,8.954,8.706,8.855,7600000.0
2006-01-23 19:30:00,8.901,8.968,8.736,8.93,6100000.0
2006-01-23 19:45:00,8.874,8.994,8.778,8.931,6750000.0
2006-01-23 20:00:00,8.909,8.972,8.787,8.93,6100000.0
2006-01-23 20:15:00,8.933,8.993,8.815,8.882,6150000.0
2006-01-23 20:30:00,8.932,9.023,8.838,8.856,1550000.0
2006-01-23 20:45:00,8.943,8.956,8.838,8.943,250000.0
2006-01-23 21:00:00,8.915,8.965,8.815,8.892,3300000.0
2006-01-23 21:15:00,8.921,9.02,8.811,8.861,4950000.0
2006-01-23 21:30:00,8.866,9.021,8.827,8.857,3700000.0
2006-01-23 21:45:00,8.861,9.007,8.831,8.895,4550000.0
2006-01-23 22:00:00,8.972,9.035,8.832,8.912,3350000.0
2006-01-23 22:15:00,8.871,9.001,8.808,8.934,3600000.0
2006-01-23 22:30:00,8.888,8.982,8.838,8.905,1200000.0
2006-01-23 22:45:00,8.927,8.973,8.811,8.946,3550000.0
2006-01-23 23:00:00,8.945,8.987,8.843,8.869,2100000.0
2006-01-23 23:15:00,8.899,9.029,8.807,8.875,2900000.0
2006-01-23 23:30:00,8.878,9.002,8.845,8.886,2300000.0
2006-01-23 23:45:00,8.946,8.993,8.831,8.993,2350000.0
2006-01-24 00:00:00,9.05,9.18,8.859,8.942,1200000.0
2006-01-24 00:15:00,8.932,8.947,8.832,8.895,400000.0
2006-01-24 00:30:00,8.846,9.007,8.846,9.007,1650000.0
2006-01-24 01:00:00,8.974,8.986,8.89,8.986,400000.0
2006-01-24 01:30:00,8.972,9.008,8.856,8.883,950000.0
2006-01-24 02:00:00,8.975,8.975,8.891,8.923,200000.0
2006-01-24 02:15:00,9.001,9.017,8.865,8.906,800000.0
2006-01-24 02:30:00,8.929,8.989,8.838,8.889,1300000.0
2006-01-24 02:45:00,8.988,9.022,8.841,8.946,2450000.0
2006-01-24 03:00:00,8.934,9.025,8.826,8.959,4600000.0
2006-01-24 03:15:00,8.98,9.077,8.839,8.856,3050000.0
2006-01-24 03:30:00,8.872,9.027,8.831,8.942,4300000.0
2006-01-24 03:45:00,8.924,9.006,8.817,8.864,5650000.0
2006-01-24 04:00:00,8.926,8.999,8.809,8.934,4750000.0
2006-01-24 04:15:00,8.921,8.998,8.837,8.881,3450000.0
2006-01-24 04:30:00,8.94,9.0,8.842,8.941,2150000.0
2006-01-24 04:45:00,8.99,9.0,8.863,8.909,1250000.0
2006-01-24 05:00:00,8.896,8.973,8.807,8.973,2400000.0
2006-01-24 05:15:00,8.932,9.01,8.859,8.943,2600000.0
2006-01-24 05:30:00,8.889,8.986,8.791,8.966,3900000.0
2006-01-24 05:45:00,8.93,8.97,8.801,8.908,2400000.0
2006-01-24 06:00:00,8.905,9.008,8.781,8.928,4950000.0
2006-01-24 06:15:00,8.822,8.964,8.797,8.855,1700000.0
2006-01-24 06:30:00,8.904,8.955,8.801,8.881,2650000.0
2006-01-24 06:45:00,8.937,8.969,8.798,8.873,3000000.0
2006-01-24 07:00:00,8.917,8.958,8.811,8.914,2750000.0
2006-01-24 07:15:00,8.915,8.963,8.778,8.848,1550000.0
2006-01-24 07:30:00,8.862,8.946,8.818,8.861,1850000.0
2006-01-24 07:45:00,8.839,8.991,8.789,8.968,3400000.0
2006-01-24 08:00:00,8.883,8.971,8.804,8.916,2700000.0
2006-01-24 08:15:00,8.82,8.97,8.817,8.909,2750000.0
2006-01-24 08:30:00,8.913,9.019,8.821,8.873,3200000.0
2006-01-24 08:45:00,8.944,8.979,8.85,8.857,1950000.0
2006-01-24 09:00:00,8.886,8.965,8.784,8.866,2700000.0
2006-01-24 09:15:00,8.885,8.995,8.811,8.958,3400000.0
2006-01-24 09:30:00,8.856,8.997,8.836,8.89,4550000.0
2006-01-24 09:45:00,8.826,9.006,8.786,8.919,2950000.0
2006-01-24 10:00:00,8.924,8.994,8.795,8.797,4350000.0
2006-01-24 10:15:00,8.94,8.949,8.737,8.902,6200000.0
2006-01-24 10:30:00,8.857,8.959,8.753,8.811,3300000.0
2006-01-24 10:45:00,8.881,8.988,8.735,8.735,5900000.0
2006-01-24 11:00:00,8.818,8.961,8.723,8.88,5750000.0
2006-01-24 11:15:00,8.815,8.918,8.732,8.833,5350000.0
2006-01-24 11:30:00,8.906,9.001,8.801,8.94,5500000.0
2006-01-24 11:45:00,8.841,8.97,8.797,8.856,6350000.0
2006-01-24 12:00:00,8.891,8.927,8.793,8.885,2000000.0
2006-01-24 12:15:00,8.852,8.997,8.776,8.881,3800000.0
2006-01-24 12:30:00,8.86,8.996,8.813,8.86,4950000.0
2006-01-24 12:45:00,8.854,8.988,8.774,8.942,4150000.0
2006-01-24 13:00:00,8.93,8.953,8.799,8.913,1800000.0
2006-01-24 13:15:00,8.884,8.974,8.784,8.895,4700000.0
2006-01-24 13:30:00,8.849,8.963,8.81,8.942,1600000.0
2006-01-24 13:45:00,8.868,9.001,8.82,8.853,2850000.0
2006-01-24 14:00:00,8.907,8.987,8.801,8.837,4050000.0
2006-01-24 14:15:00,8.811,8.976,8.807,8.914,3250000.0
2006-01-24 14:30:00,8.948,8.956,8.792,8.941,2050000.0
2006-01-24 14:45:00,8.916,9.019,8.808,8.808,2150000.0
2006-01-24 15:00:00,8.827,9.003,8.761,8.848,3350000.0
2006-01-24 15:15:00,8.819,8.949,8.791,8.798,4950000.0
2006-01-24 15:30:00,8.87,8.948,8.728,8.841,6250000.0
2006-01-24 15:45:00,8.856,8.937,8.7,8.827,6650000.0
2006-01-24 16:00:00,8.852,8.964,8.739,8.878,6800000.0
2006-01-24 16:15:00,8.939,9.057,8.813,8.928,6750000.0
2006-01-24 16:30:00,8.907,9.066,8.852,8.852,5900000.0
2006-01-24 16:45:00,8.852,9.106,8.851,8.985,6650000.0
2006-01-24 17:00:00,9.035,9.137,8.923,9.08,6300000.0
2006-01-24 17:15:00,9.0,9.157,8.961,9.087,6550000.0
2006-01-24 17:30:00,8.956,9.13,8.93,9.083,6950000.0
2006-01-24 17:45:00,9.02,9.119,8.91,9.068,5500000.0
2006-01-24 18:00:00,8.961,9.13,8.926,9.086,6100000.0
2006-01-24 18:15:00,9.072,9.11,8.941,9.094,7900000.0
2006-01-24 18:30:00,9.069,9.153,8.932,9.01,8400000.0
2006-01-24 18:45:00,9.048,9.142,8.89,9.021,7500000.0
2006-01-24 19:00:00,8.992,9.162,8.932,9.095,8200000.0
2006-01-24 19:15:00,9.03,9.17,8.944,9.022,7000000.0
2006-01-24 19:30:00,9.111,9.21,8.967,9.084,6650000.0
2006-01-24 19:45:00,9.065,9.168,8.959,9.126,5650000.0
2006-01-24 20:00:00,9.11,9.168,8.994,9.123,5450000.0
2006-01-24 20:15:00,9.072,9.171,8.988,9.069,5600000.0
2006-01-24 20:30:00,9.145,9.171,8.983,9.076,3650000.0
2006-01-24 20:45:00,9.083,9.083,8.983,9.023,200000.0
2006-01-24 21:00:00,9.077,9.172,8.977,9.059,2350000.0
2006-01-24 21:15:00,9.1,9.165,8.955,9.074,3800000.0
2006-01-24 21:30:00,9.029,9.161,8.966,9.004,2550000.0
2006-01-24 21:45:00,9.124,9.144,8.974,9.029,4500000.0
2006-01-24 22:00:00,9.081,9.14,8.976,9.095,2150000.0
2006-01-24 22:15:00,9.098,9.128,8.993,9.02,2100000.0
2006-01-24 22:30:00,9.004,9.115,8.959,9.015,2500000.0
2006-01-24 22:45:00,9.061,9.133,8.977,9.045,3200000.0
2006-01-24 23:00:00,9.098,9.191,8.956,9.03,4300000.0
2006-01-24 23:15:00,9.103,9.191,9.013,9.117,4300000.0
2006-01-24 23:30:00,9.113,9.162,9.013,9.104,3400000.0
2006-01-24 23:45:00,8.993,9.133,8.97,9.034,2150000.0
2006-01-25 00:00:00,9.16,9.49,9.03,9.033,600000.0
2006-01-25 00:15:00,9.134,9.189,9.042,9.162,400000.0
2006-01-25 00:30:00,9.054,9.16,9.006,9.077,1000000.0
2006-01-25 00:45:00,9.112,9.122,9.112,9.122,100000.0
2006-01-25 01:00:00,9.165,9.239,9.083,9.185,1500000.0
2006-01-25 01:15:00,9.175,9.208,9.03,9.121,1450000.0
2006-01-25 01:30:00,9.181,9.224,9.043,9.083,1300000.0
2006-01-25 01:45:00,9.139,9.165,9.044,9.114,1350000.0
2006-01-25 02:00:00,9.076,9.202,9.037,9.146,2000000.0
2006-01-25 02:15:00,9.074,9.193,9.028,9.137,1900000.0
2006-01-25 02:30:00,9.074,9.208,9.047,9.158,2400000.0
2006-01-25 02:45:00,9.166,9.234,9.068,9.113,1950000.0
2006-01-25 03:00:00,9.194,9.203,9.03,9.116,5250000.0
2006-01-25 03:15:00,9.198,9.205,9.039,9.067,2800000.0
2006-01-25 03:30:00,9.071,9.219,9.038,9.091,2600000.0
2006-01-25 03:45:00,9.146,9.204,8.993,9.146,2250000.0
2006-01-25 04:00:00,9.142,9.203,9.004,9.066,3500000.0
2006-01-25 04:15:00,9.113,9.151,9.014,9.031,1850000.0
2006-01-25 04:30:00,9.096,9.169,8.997,9.142,2450000.0
2006-01-25 04:45:00,9.136,9.174,9.024,9.154,3900000.0
2006-01-25 05:00:00,9.05,9.183,9.02,9.176,2650000.0
2006-01-25 05:15:00,9.151,9.208,9.047,9.114,1950000.0
2006-01-25 05:30:00,9.152,9.214,9.047,9.069,2900000.0
2006-01-25 05:45:00,9.144,9.233,9.03,9.143,2650000.0
2006-01-25 06:00:00,9.144,9.228,9.028,9.177,5050000.0
2006-01-25 06:15:00,9.166,9.228,9.06,9.162,2200000.0
2006-01-25 06:30:00,9.172,9.206,9.031,9.106,4000000.0
2006-01-25 06:45:00,9.184,9.226,9.06,9.142,4700000.0
2006-01-25 07:00:00,9.159,9.213,9.017,9.139,2900000.0
2006-01-25 07:15:00,9.15,9.204,9.07,9.183,1650000.0
2006-01-25 07:30:00,9.075,9.216,9.056,9.111,3900000.0
2006-01-25 07:45:00,9.099,9.212,9.049,9.108,3050000.0
2006-01-25 08:00:00,9.176,9.228,9.041,9.074,5250000.0
2006-01-25 08:15:00,9.114,9.242,9.094,9.185,1800000.0
2006-01-25 08:30:00,9.183,9.196,9.054,9.168,4000000.0
2006-01-25 08:45:00,9.178,9.213,9.072,9.166,3800000.0
2006-01-25 09:00:00,9.078,9.212,9.061,9.179,2000000.0
2006-01-25 09:15:00,9.112,9.27,9.045,9.197,4450000.0
2006-01-25 09:30:00,9.101,9.241,9.012,9.099,4400000.0
2006-01-25 09:45:00,9.056,9.255,9.051,9.235,5250000.0
2006-01-25 10:00:00,9.214,9.353,9.099,9.311,5900000.0
2006-01-25 10:15:00,9.327,9.349,9.156,9.319,6750000.0
2006-01-25 10:30:00,9.243,9.365,9.172,9.325,7650000.0
2006-01-25 10:45:00,9.317,9.452,9.178,9.241,7350000.0
2006-01-25 11:00:00,9.284,9.395,9.153,9.318,6600000.0
2006-01-25 11:15:00,9.21,9.401,9.187,9.31,6750000.0
2006-01-25 11:30:00,9.38,9.412,9.208,9.335,5150000.0
2006-01-25 11:45:00,9.265,9.398,9.196,9.318,4250000.0
2006-01-25 12:00:00,9.333,9.363,9.198,9.293,3450000.0
2006-01-25 12:15:00,9.26,9.357,9.207,9.326,2050000.0
2006-01-25 12:30:00,9.232,9.4,9.182,9.216,5500000.0
2006-01-25 12:45:00,9.271,9.398,9.206,9.348,5750000.0
2006-01-25 13:00:00,9.25,9.43,9.208,9.373,4500000.0
2006-01-25 13:15:00,9.304,9.433,9.237,9.285,3700000.0
2006-01-25 13:30:00,9.391,9.402,9.224,9.31,5700000.0
2006-01-25 13:45:00,9.309,9.404,9.232,9.276,4600000.0
2006-01-25 14:00:00,9.358,9.443,9.256,9.325,5000000.0
2006-01-25 14:15:00,9.306,9.427,9.259,9.401,5700000.0
2006-01-25 14:30:00,9.371,9.442,9.26,9.385,5400000.0
2006-01-25 14:45:00,9.371,9.473,9.222,9.372,5700000.0
2006-01-25 15:00:00,9.232,9.439,9.22,9.287,2950000.0
2006-01-25 15:15:00,9.255,9.401,9.255,9.274,5100000.0
2006-01-25 15:30:00,9.331,9.447,9.21,9.421,6350000.0
2006-01-25 15:45:00,9.424,9.444,9.247,9.318,6650000.0
2006-01-25 16:00:00,9.358,9.466,9.229,9.342,7050000.0
2006-01-25 16:15:00,9.401,9.425,9.232,9.301,6550000.0
2006-01-25 16:30:00,9.285,9.446,9.19,9.267,6600000.0
2006-01-25 16:45:00,9.286,9.433,9.256,9.27,6050000.0
2006-01-25 17:00:00,9.359,9.359,9.18,9.258,4600000.0
2006-01-25 17:15:00,9.22,9.393,9.187,9.356,6250000.0
2006-01-25 17:30:00,9.309,9.428,9.234,9.36,6250000.0
2006-01-25 17:45:00,9.305,9.44,9.244,9.383,6400000.0
2006-01-25 18:00:00,9.27,9.432,9.256,9.26,7600000.0
2006-01-25 18:15:00,9.265,9.48,9.265,9.434,8400000.0
2006-01-25 18:30:00,9.42,9.49,9.271,9.354,10000000.0
2006-01-25 18:45:00,9.386,9.469,9.224,9.339,8400000.0
2006-01-25 19:00:00,9.307,9.44,9.212,9.392,8750000.0
2006-01-25 19:15:00,9.329,9.472,9.255,9.378,7250000.0
2006-01-25 19:30:00,9.415,9.439,9.25,9.333,5500000.0
2006-01-25 19:45:00,9.347,9.488,9.26,9.325,7550000.0
2006-01-25 20:00:00,9.35,9.527,9.297,9.497,7500000.0
2006-01-25 20:15:00,9.397,9.483,9.311,9.427,9400000.0
2006-01-25 20:30:00,9.372,9.501,9.305,9.448,3700000.0
2006-01-25 20:45:00,9.438,9.449,9.32,9.375,1000000.0
2006-01-25 21:00:00,9.422,9.486,9.31,9.417,5150000.0
2006-01-25 21:15:00,9.424,9.512,9.261,9.449,5600000.0
2006-01-25 21:30:00,9.403,9.478,9.278,9.448,3750000.0
2006-01-25 21:45:00,9.354,9.49,9.299,9.447,2600000.0
2006-01-25 22:00:00,9.449,9.449,9.307,9.408,1600000.0
2006-01-25 22:15:00,9.409,9.442,9.301,9.41,1800000.0
2006-01-25 22:30:00,9.384,9.471,9.324,9.436,1700000.0
2006-01-25 22:45:00,9.331,9.48,9.327,9.384,3450000.0
2006-01-25 23:00:00,9.438,9.474,9.322,9.435,2050000.0
2006-01-25 23:15:00,9.313,9.537,9.29,9.388,2950000.0
2006-01-25 23:30:00,9.476,9.476,9.325,9.328,1350000.0
2006-01-25 23:45:00,9.434,9.472,9.34,9.441,1050000.0
2006-01-26 00:00:00,9.46,9.6,9.356,9.428,750000.0
2006-01-26 00:30:00,9.438,9.533,9.328,9.43,1150000.0
2006-01-26 00:45:00,9.45,9.491,9.345,9.402,1150000.0
2006-01-26 01:00:00,9.459,9.473,9.328,9.376,1900000.0
2006-01-26 01:15:00,9.333,9.512,9.333,9.404,2150000.0
2006-01-26 01:30:00,9.433,9.453,9.333,9.402,350000.0
2006-01-26 01:45:00,9.436,9.486,9.335,9.467,950000.0
2006-01-26 02:00:00,9.389,9.499,9.344,9.463,2300000.0
2006-01-26 02:15:00,9.396,9.533,9.325,9.388,3400000.0
2006-01-26 02:30:00,9.347,9.475,9.344,9.36,1100000.0
2006-01-26 02:45:00,9.436,9.468,9.316,9.429,1400000.0
2006-01-26 03:00:00,9.466,9.482,9.328,9.437,3500000.0
2006-01-26 03:15:00,9.388,9.483,9.325,9.43,1950000.0
2006-01-26 03:30:00,9.438,9.499,9.287,9.373,3900000.0
2006-01-26 03:45:00,9.341,9.476,9.307,9.447,3450000.0
2006-01-26 04:00:00,9.429,9.468,9.278,9.355,3000000.0
2006-01-26 04:15:00,9.451,9.491,9.323,9.404,1700000.0
2006-01-26 04:30:00,9.452,9.452,9.325,9.365,1200000.0
2006-01-26 04:45:00,9.435,9.486,9.332,9.425,2000000.0
2006-01-26 05:00:00,9.386,9.523,9.324,9.469,4250000.0
2006-01-26 05:15:00,9.338,9.525,9.315,9.455,3750000.0
2006-01-26 05:30:00,9.439,9.526,9.329,9.388,5000000.0
2006-01-26 05:45:00,9.434,9.487,9.328,9.456,3550000.0
2006-01-26 06:00:00,9.405,9.468,9.298,9.358,5250000.0
2006-01-26 06:15:00,9.416,9.48,9.317,9.453,4250000.0
2006-01-26 06:30:00,9.332,9.483,9.258,9.458,5950000.0
2006-01-26 06:45:00,9.402,9.503,9.305,9.342,4450000.0
2006-01-26 07:00:00,9.435,9.469,9.321,9.423,3700000.0
2006-01-26 07:15:00,9.439,9.48,9.35,9.448,1150000.0
2006-01-26 07:30:00,9.392,9.486,9.33,9.39,2350000.0
2006-01-26 07:45:00,9.341,9.484,9.29,9.408,3250000.0
2006-01-26 08:00:00,9.348,9.462,9.301,9.429,2650000.0
2006-01-26 08:15:00,9.352,9.495,9.329,9.464,4250000.0
2006-01-26 08:30:00,9.439,9.515,9.341,9.483,5250000.0
2006-01-26 08:45:00,9.483,9.537,9.343,9.445,4950000.0
2006-01-26 09:00:00,9.457,9.523,9.347,9.407,2850000.0
2006-01-26 09:15:00,9.491,9.496,9.36,9.453,2800000.0
2006-01-26 09:30:00,9.387,9.509,9.329,9.413,3350000.0
2006-01-26 09:45:00,9.46,9.548,9.31,9.498,4750000.0
2006-01-26 10:00:00,9.441,9.473,9.293,9.346,4100000.0
2006-01-26 10:15:00,9.48,9.528,9.309,9.436,5200000.0
2006-01-26 10:30:00,9.332,9.494,9.271,9.448,6200000.0
2006-01-26 10:45:00,9.443,9.496,9.31,9.31,5150000.0
2006-01-26 11:00:00,9.407,9.516,9.328,9.476,4100000.0
2006-01-26 11:15:00,9.36,9.51,9.321,9.397,6400000.0
2006-01-26 11:30:00,9.455,9.542,9.345,9.463,4750000.0
2006-01-26 11:45:00,9.396,9.544,9.342,9.454,6000000.0
2006-01-26 12:00:00,9.474,9.536,9.313,9.428,5550000.0
2006-01-26 12:15:00,9.465,9.548,9.293,9.355,6450000.0
2006-01-26 12:30:00,9.379,9.507,9.282,9.316,4950000.0
2006-01-26 12:45:00,9.393,9.516,9.296,9.427,5350000.0
2006-01-26 13:00:00,9.435,9.563,9.317,9.469,4900000.0
2006-01-26 13:15:00,9.433,9.539,9.341,9.431,3750000.0
2006-01-26 13:30:00,9.504,9.521,9.34,9.471,4200000.0
2006-01-26 13:45:00,9.409,9.538,9.348,9.485,4800000.0
2006-01-26 14:00:00,9.446,9.528,9.32,9.402,5550000.0
2006-01-26 14:15:00,9.362,9.509,9.303,9.424,4950000.0
2006-01-26 14:30:00,9.38,9.51,9.293,9.417,6200000.0
2006-01-26 14:45:00,9.43,9.523,9.302,9.363,3300000.0
2006-01-26 15:00:00,9.35,9.498,9.3,9.386,5150000.0
2006-01-26 15:15:00,9.332,9.513,9.302,9.366,5300000.0
2006-01-26 15:30:00,9.428,9.497,9.249,9.372,6450000.0
2006-01-26 15:45:00,9.395,9.485,9.273,9.392,6650000.0
2006-01-26 16:00:00,9.443,9.551,9.322,9.416,7000000.0
2006-01-26 16:15:00,9.482,9.538,9.326,9.433,6700000.0
2006-01-26 16:30:00,9.38,9.486,9.272,9.283,6550000.0
2006-01-26 16:45:00,9.269,9.511,9.266,9.395,6550000.0
2006-01-26 17:00:00,9.476,9.521,9.326,9.449,6300000.0
2006-01-26 17:15:00,9.367,9.525,9.332,9.508,6500000.0
2006-01-26 17:30:00,9.378,9.547,9.322,9.422,6750000.0
2006-01-26 17:45:00,9.359,9.551,9.324,9.502,6400000.0
2006-01-26 18:00:00,9.406,9.54,9.353,9.501,6300000.0
2006-01-26 18:15:00,9.408,9.546,9.358,9.485,7800000.0
2006-01-26 18:30:00,9.458,9.523,9.311,9.399,9750000.0
2006-01-26 18:45:00,9.381,9.529,9.332,9.451,8350000.0
2006-01-26 19:00:00,9.417,9.592,9.366,9.549,7500000.0
2006-01-26 19:15:00,9.49,9.593,9.413,9.53,7300000.0
2006-01-26 19:30:00,9.553,9.607,9.422,9.53,5550000.0
2006-01-26 19:45:00,9.548,9.619,9.417,9.567,5650000.0
2006-01-26 20:00:00,9.514,9.636,9.458,9.47,5050000.0
2006-01-26 20:15:00,9.583,9.615,9.416,9.506,6600000.0
2006-01-26 20:30:00,9.506,9.591,9.386,9.521,2500000.0
2006-01-26 20:45:00,9.53,9.53,9.425,9.498,750000.0
2006-01-26 21:00:00,9.536,9.56,9.44,9.484,1500000.0
2006-01-26 21:15:00,9.517,9.566,9.45,9.45,550000.0
2006-01-26 21:30:00,9.462,9.579,9.429,9.518,1400000.0
2006-01-26 21:45:00,9.525,9.578,9.368,9.475,2050000.0
2006-01-26 22:00:00,9.558,9.558,9.405,9.546,1900000.0
2006-01-26 22:15:00,9.474,9.533,9.416,9.495,1000000.0
2006-01-26 22:30:00,9.529,9.551,9.435,9.474,900000.0
2006-01-26 22:45:00,9.488,9.587,9.425,9.499,1700000.0
2006-01-26 23:00:00,9.565,9.613,9.41,9.467,1800000.0
2006-01-26 23:15:00,9.514,9.603,9.493,9.525,1000000.0
2006-01-26 23:30:00,9.566,9.568,9.46,9.515,400000.0
2006-01-26 23:45:00,9.554,9.566,9.447,9.485,600000.0
2006-01-27 00:00:00,9.59,9.76,9.49,9.557,1400000.0
2006-01-27 00:15:00,9.498,9.582,9.485,9.561,900000.0
2006-01-27 00:30:00,9.558,9.606,9.474,9.6,1000000.0
2006-01-27 00:45:00,9.476,9.57,9.439,9.501,1500000.0
2006-01-27 01:00:00,9.579,9.602,9.466,9.573,1500000.0
2006-01-27 01:15:00,9.553,9.612,9.449,9.543,1750000.0
2006-01-27 01:30:00,9.495,9.61,9.466,9.569,1050000.0
2006-01-27 01:45:00,9.595,9.601,9.433,9.493,2550000.0
2006-01-27 02:00:00,9.532,9.574,9.39,9.495,1800000.0
2006-01-27 02:15:00,9.434,9.592,9.378,9.462,3050000.0
2006-01-27 02:30:00,9.534,9.544,9.43,9.493,750000.0
2006-01-27 02:45:00,9.534,9.594,9.409,9.539,1350000.0
2006-01-27 03:00:00,9.538,9.555,9.383,9.42,3900000.0
2006-01-27 03:15:00,9.523,9.559,9.39,9.485,3500000.0
2006-01-27 03:30:00,9.446,9.526,9.388,9.452,1100000.0
2006-01-27 03:45:00,9.42,9.565,9.38,9.474,3200000.0
2006-01-27 04:00:00,9.485,9.485,9.386,9.434,400000.0
2006-01-27 04:15:00,9.485,9.486,9.386,9.435,550000.0
2006-01-27 04:30:00,9.527,9.544,9.38,9.428,1700000.0
2006-01-27 04:45:00,9.516,9.516,9.432,9.465,200000.0
2006-01-27 05:00:00,9.476,9.547,9.398,9.436,950000.0
2006-01-27 05:15:00,9.484,9.563,9.385,9.53,1100000.0
2006-01-27 05:30:00,9.496,9.509,9.382,9.383,700000.0
2006-01-27 05:45:00,9.496,9.561,9.383,9.422,3950000.0
2006-01-27 06:00:00,9.465,9.535,9.379,9.526,2650000.0
2006-01-27 06:15:00,9.479,9.529,9.35,9.49,4900000.0
2006-01-27 06:30:00,9.486,9.603,9.387,9.486,2950000.0
2006-01-27 06:45:00,9.444,9.544,9.392,9.5,2100000.0
2006-01-27 07:00:00,9.45,9.555,9.37,9.494,3350000.0
2006-01-27 07:15:00,9.519,9.58,9.367,9.463,3500000.0
2006-01-27 07:30:00,9.498,9.567,9.395,9.434,3400000.0
2006-01-27 07:45:00,9.444,9.551,9.423,9.429,2000000.0
2006-01-27 08:00:00,9.449,9.616,9.366,9.518,3500000.0
2006-01-27 08:15:00,9.41,9.6,9.393,9.501,5550000.0
2006-01-27 08:30:00,9.527,9.572,9.406,9.473,2550000.0
2006-01-27 08:45:00,9.541,9.594,9.414,9.549,3450000.0
2006-01-27 09:00:00,9.513,9.598,9.355,9.537,1600000.0
2006-01-27 09:15:00,9.483,9.572,9.418,9.516,1900000.0
2006-01-27 09:30:00,9.444,9.559,9.403,9.469,2350000.0
2006-01-27 09:45:00,9.457,9.557,9.355,9.519,3450000.0
2006-01-27 10:00:00,9.501,9.595,9.361,9.446,5350000.0
2006-01-27 10:15:00,9.582,9.697,9.436,9.634,7450000.0
2006-01-27 10:30:00,9.578,9.664,9.486,9.606,5950000.0
2006-01-27 10:45:00,9.594,9.665,9.435,9.491,7800000.0
2006-01-27 11:00:00,9.547,9.677,9.472,9.631,4900000.0
2006-01-27 11:15:00,9.536,9.658,9.452,9.569,5750000.0
2006-01-27 11:30:00,9.592,9.654,9.479,9.605,3100000.0
2006-01-27 11:45:00,9.507,9.644,9.486,9.582,3450000.0
2006-01-27 12:00:00,9.602,9.704,9.474,9.577,5800000.0
2006-01-27 12:15:00,9.601,9.699,9.515,9.596,6000000.0
2006-01-27 12:30:00,9.634,9.717,9.511,9.606,5400000.0
2006-01-27 12:45:00,9.634,9.702,9.512,9.642,4450000.0
2006-01-27 13:00:00,9.641,9.722,9.524,9.688,6650000.0
2006-01-27 13:15:00,9.612,9.792,9.551,9.698,5350000.0
2006-01-27 13:30:00,9.723,9.74,9.551,9.682,5450000.0
2006-01-27 13:45:00,9.612,9.731,9.528,9.566,5550000.0
2006-01-27 14:00:00,9.641,9.768,9.535,9.671,4700000.0
2006-01-27 14:15:00,9.599,9.844,9.557,9.711,5400000.0
2006-01-27 14:30:00,9.741,9.802,9.58,9.701,4600000.0
2006-01-27 14:45:00,9.713,9.795,9.567,9.746,4000000.0
2006-01-27 15:00:00,9.659,9.774,9.572,9.626,3200000.0
2006-01-27 15:15:00,9.597,9.765,9.502,9.516,5000000.0
2006-01-27 15:30:00,9.644,9.737,9.526,9.654,6550000.0
2006-01-27 15:45:00,9.666,9.693,9.51,9.581,6650000.0
2006-01-27 16:00:00,9.648,9.723,9.482,9.562,6900000.0
2006-01-27 16:15:00,9.622,9.737,9.497,9.658,6550000.0
2006-01-27 16:30:00,9.565,9.699,9.472,9.534,6100000.0
2006-01-27 16:45:00,9.548,9.737,9.545,9.58,6550000.0
2006-01-27 17:00:00,9.695,9.709,9.508,9.657,6550000.0
2006-01-27 17:15:00,9.563,9.677,9.485,9.601,6450000.0
2006-01-27 17:30:00,9.481,9.649,9.359,9.556,6750000.0
2006-01-27 17:45:00,9.482,9.608,9.397,9.543,6400000.0
2006-01-27 18:00:00,9.454,9.585,9.428,9.533,5800000.0
2006-01-27 18:15:00,9.494,9.636,9.43,9.591,6350000.0
2006-01-27 18:30:00,9.553,9.63,9.413,9.582,6550000.0
2006-01-27 18:45:00,9.502,9.648,9.407,9.57,10000000.0
2006-01-27 19:00:00,9.487,9.684,9.449,9.608,9450000.0
2006-01-27 19:15:00,9.537,9.702,9.464,9.631,9000000.0
2006-01-27 19:30:00,9.616,9.663,9.453,9.612,6300000.0
2006-01-27 19:45:00,9.614,9.655,9.443,9.592,7100000.0
2006-01-27 20:00:00,9.575,9.646,9.469,9.556,7350000.0
2006-01-27 20:15:00,9.512,9.651,9.397,9.535,6400000.0
2006-01-27 20:30:00,9.553,9.605,9.419,9.483,2650000.0
2006-01-27 20:45:00,9.471,9.547,9.421,9.493,1700000.0
2006-01-27 21:00:00,9.513,9.591,9.427,9.482,2350000.0
2006-01-27 21:15:00,9.52,9.577,9.418,9.429,2850000.0
2006-01-27 21:30:00,9.441,9.578,9.389,9.527,3150000.0
2006-01-27 21:45:00,9.525,9.583,9.451,9.572,500000.0
2006-01-27 22:00:00,9.527,9.527,9.405,9.443,800000.0
2006-01-27 22:15:00,9.507,9.519,9.403,9.443,600000.0
2006-01-27 22:30:00,9.419,9.524,9.405,9.474,750000.0
2006-01-27 22:45:00,9.514,9.514,9.414,9.453,200000.0
2006-01-27 23:00:00,9.509,9.544,9.413,9.544,300000.0
2006-01-27 23:15:00,9.524,9.557,9.44,9.465,550000.0
2006-01-27 23:30:00,9.515,9.524,9.415,9.474,400000.0
2006-01-27 23:45:00,9.514,9.543,9.415,9.465,1000000.0
2006-01-30 00:00:00,9.51,9.83,9.415,9.454,400000.0
2006-01-30 00:15:00,9.43,9.504,9.406,9.504,350000.0
2006-01-30 00:45:00,9.501,9.503,9.501,9.503,100000.0
2006-01-30 01:00:00,9.517,9.526,9.414,9.453,600000.0
2006-01-30 01:15:00,9.545,9.545,9.479,9.491,300000.0
2006-01-30 01:30:00,9.513,9.589,9.398,9.433,1050000.0
2006-01-30 01:45:00,9.517,9.53,9.416,9.53,350000.0
2006-01-30 02:00:00,9.526,9.526,9.426,9.482,650000.0
2006-01-30 02:15:00,9.496,9.533,9.425,9.465,350000.0
2006-01-30 02:30:00,9.562,9.612,9.455,9.564,3400000.0
2006-01-30 02:45:00,9.576,9.632,9.465,9.532,2150000.0
2006-01-30 03:00:00,9.598,9.697,9.47,9.545,4250000.0
2006-01-30 03:15:00,9.626,9.726,9.521,9.603,5450000.0
2006-01-30 03:30:00,9.616,9.668,9.502,9.608,2900000.0
2006-01-30 03:45:00,9.561,9.689,9.488,9.647,4250000.0
2006-01-30 04:00:00,9.653,9.695,9.532,9.606,2500000.0
2006-01-30 04:15:00,9.597,9.679,9.51,9.556,3400000.0
2006-01-30 04:30:00,9.518,9.673,9.515,9.642,1450000.0
2006-01-30 04:45:00,9.646,9.707,9.485,9.549,5150000.0
2006-01-30 05:00:00,9.528,9.676,9.514,9.673,1350000.0
2006-01-30 05:15:00,9.597,9.695,9.513,9.638,3300000.0
2006-01-30 05:30:00,9.623,9.674,9.503,9.603,2800000.0
2006-01-30 05:45:00,9.648,9.688,9.51,9.552,3500000.0
2006-01-30 06:00:00,9.618,9.699,9.587,9.595,1300000.0
2006-01-30 06:15:00,9.666,9.704,9.51,9.67,3300000.0
2006-01-30 06:30:00,9.601,9.672,9.517,9.629,1900000.0
2006-01-30 06:45:00,9.569,9.672,9.516,9.574,3200000.0
2006-01-30 07:00:00,9.536,9.726,9.523,9.627,3900000.0
2006-01-30 07:15:00,9.632,9.658,9.536,9.658,1700000.0
2006-01-30 07:30:00,9.628,9.699,9.5,9.647,2900000.0
2006-01-30 07:45:00,9.561,9.682,9.522,9.591,2900000.0
2006-01-30 08:00:00,9.685,9.698,9.522,9.553,3300000.0
2006-01-30 08:15:00,9.544,9.703,9.524,9.628,4000000.0
2006-01-30 08:30:00,9.55,9.665,9.525,9.606,2250000.0
2006-01-30 08:45:00,9.522,9.706,9.522,9.631,2400000.0
2006-01-30 09:00:00,9.56,9.7,9.494,9.65,2400000.0
2006-01-30 09:15:00,9.584,9.686,9.508,9.632,4250000.0
2006-01-30 09:30:00,9.556,9.693,9.489,9.533,3000000.0
2006-01-30 09:45:00,9.55,9.683,9.506,9.579,3900000.0
2006-01-30 10:00:00,9.558,9.704,9.502,9.63,1650000.0
2006-01-30 10:15:00,9.653,9.668,9.506,9.668,2900000.0
2006-01-30 10:30:00,9.592,9.671,9.477,9.596,3850000.0
2006-01-30 10:45:00,9.613,9.691,9.465,9.516,3000000.0
2006-01-30 11:00:00,9.656,9.664,9.486,9.652,3300000.0
2006-01-30 11:15:00,9.652,9.705,9.468,9.592,4600000.0
2006-01-30 11:30:00,9.483,9.634,9.477,9.61,3150000.0
2006-01-30 11:45:00,9.511,9.669,9.457,9.596,3750000.0
2006-01-30 12:00:00,9.619,9.676,9.477,9.521,3400000.0
2006-01-30 12:15:00,9.552,9.658,9.449,9.499,3000000.0
2006-01-30 12:30:00,9.582,9.679,9.472,9.537,3150000.0
2006-01-30 12:45:00,9.552,9.667,9.464,9.582,4900000.0
2006-01-30 13:00:00,9.489,9.655,9.456,9.606,4050000.0
2006-01-30 13:15:00,9.598,9.657,9.474,9.555,3700000.0
2006-01-30 13:30:00,9.633,9.693,9.494,9.558,4850000.0
2006-01-30 13:45:00,9.565,9.662,9.479,9.618,2550000.0
2006-01-30 14:00:00,9.604,9.669,9.509,9.537,3600000.0
2006-01-30 14:15:00,9.49,9.707,9.467,9.623,5100000.0
2006-01-30 14:30:00,9.617,9.735,9.548,9.699,5000000.0
2006-01-30 14:45:00,9.643,9.713,9.531,9.67,5800000.0
2006-01-30 15:00:00,9.55,9.723,9.512,9.544,4150000.0
2006-01-30 15:15:00,9.533,9.682,9.514,9.64,4950000.0
2006-01-30 15:30:00,9.577,9.686,9.472,9.611,5450000.0
2006-01-30 15:45:00,9.512,9.712,9.512,9.612,5350000.0
2006-01-30 16:00:00,9.542,9.727,9.503,9.652,6050000.0
2006-01-30 16:15:00,9.701,9.715,9.532,9.652,6850000.0
2006-01-30 16:30:00,9.557,9.729,9.518,9.597,6350000.0
2006-01-30 16:45:00,9.59,9.774,9.584,9.637,6650000.0
2006-01-30 17:00:00,9.731,9.802,9.606,9.762,5100000.0
2006-01-30 17:15:00,9.631,9.767,9.602,9.74,6250000.0
2006-01-30 17:30:00,9.616,9.794,9.554,9.673,6950000.0
2006-01-30 17:45:00,9.593,9.74,9.527,9.704,6200000.0
2006-01-30 18:00:00,9.574,9.75,9.557,9.711,5800000.0
2006-01-30 18:15:00,9.689,9.747,9.58,9.717,6700000.0
2006-01-30 18:30:00,9.69,9.751,9.526,9.645,6550000.0
2006-01-30 18:45:00,9.608,9.798,9.585,9.707,5850000.0
2006-01-30 19:00:00,9.681,9.778,9.602,9.724,6150000.0
2006-01-30 19:15:00,9.679,9.811,9.591,9.646,6150000.0
2006-01-30 19:30:00,9.726,9.781,9.564,9.716,7200000.0
2006-01-30 19:45:00,9.62,9.763,9.534,9.696,8750000.0
2006-01-30 20:00:00,9.696,9.811,9.594,9.766,6750000.0
2006-01-30 20:15:00,9.768,9.807,9.583,9.716,8050000.0
2006-01-30 20:30:00,9.616,9.769,9.598,9.631,2900000.0
2006-01-30 20:45:00,9.658,9.716,9.613,9.665,450000.0
2006-01-30 21:00:00,9.673,9.799,9.564,9.764,6100000.0
2006-01-30 21:15:00,9.685,9.796,9.609,9.672,2950000.0
2006-01-30 21:30:00,9.698,9.8,9.662,9.762,1600000.0
2006-01-30 21:45:00,9.717,9.79,9.657,9.691,1400000.0
2006-01-30 22:00:00,9.657,9.779,9.64,9.759,2750000.0
2006-01-30 22:15:00,9.75,9.831,9.664,9.764,3450000.0
2006-01-30 22:30:00,9.722,9.825,9.67,9.691,4250000.0
2006-01-30 22:45:00,9.737,9.837,9.669,9.707,5000000.0
2006-01-30 23:00:00,9.753,9.816,9.653,9.676,4000000.0
2006-01-30 23:15:00,9.784,9.877,9.64,9.756,4200000.0
2006-01-30 23:30:00,9.722,9.846,9.632,9.793,4600000.0
2006-01-30 23:45:00,9.684,9.829,9.608,9.808,2200000.0
2006-01-31 00:00:00,9.81,9.833,9.696,9.735,1300000.0
2006-01-31 00:30:00,9.805,9.853,9.713,9.741,1400000.0
2006-01-31 00:45:00,9.806,9.806,9.695,9.734,400000.0
2006-01-31 01:00:00,9.806,9.852,9.696,9.735,1950000.0
2006-01-31 01:15:00,9.789,9.857,9.687,9.761,2850000.0
2006-01-31 01:30:00,9.777,9.859,9.688,9.832,2750000.0
2006-01-31 01:45:00,9.726,9.883,9.686,9.726,3050000.0
2006-01-31 02:00:00,9.845,9.907,9.727,9.825,3050000.0
2006-01-31 02:15:00,9.896,9.946,9.736,9.899,3450000.0
2006-01-31 02:30:00,9.781,9.924,9.751,9.908,3950000.0
2006-01-31 02:45:00,9.871,9.923,9.741,9.816,1450000.0
2006-01-31 03:00:00,9.811,9.872,9.704,9.838,6350000.0
2006-01-31 03:15:00,9.825,9.921,9.662,9.791,5700000.0
2006-01-31 03:30:00,9.819,9.92,9.701,9.807,4300000.0
2006-01-31 03:45:00,9.797,9.86,9.708,9.737,3500000.0
2006-01-31 04:00:00,9.81,9.81,9.713,9.749,350000.0
2006-01-31 04:15:00,9.778,9.861,9.687,9.745,1100000.0
2006-01-31 04:30:00,9.806,9.873,9.703,9.835,2500000.0
2006-01-31 04:45:00,9.824,9.848,9.689,9.82,2300000.0
2006-01-31 05:00:00,9.771,9.883,9.704,9.849,4600000.0
2006-01-31 05:15:00,9.831,9.881,9.711,9.831,2500000.0
2006-01-31 05:30:00,9.822,9.934,9.714,9.788,3500000.0
2006-01-31 05:45:00,9.828,9.881,9.728,9.84,2900000.0
2006-01-31 06:00:00,9.87,9.928,9.737,9.869,3350000.0
2006-01-31 06:15:00,9.878,9.913,9.74,9.871,4500000.0
2006-01-31 06:30:00,9.805,9.913,9.748,9.859,5800000.0
2006-01-31 06:45:00,9.871,9.891,9.711,9.841,3250000.0
2006-01-31 07:00:00,9.9,9.922,9.747,9.84,1400000.0
2006-01-31 07:15:00,9.888,9.945,9.741,9.844,1100000.0
2006-01-31 07:30:00,9.768,9.928,9.722,9.797,1600000.0
2006-01-31 07:45:00,9.788,9.882,9.744,9.764,3350000.0
2006-01-31 08:00:00,9.785,9.906,9.737,9.839,2350000.0
2006-01-31 08:15:00,9.751,9.883,9.723,9.835,2800000.0
2006-01-31 08:30:00,9.858,9.893,9.711,9.777,4150000.0
2006-01-31 08:45:00,9.848,9.906,9.731,9.822,4500000.0
2006-01-31 09:00:00,9.83,9.898,9.71,9.795,4100000.0
2006-01-31 09:15:00,9.81,9.918,9.743,9.867,5550000.0
2006-01-31 09:30:00,9.8,9.969,9.725,9.814,5950000.0
2006-01-31 09:45:00,9.773,9.92,9.727,9.872,5800000.0
2006-01-31 10:00:00,9.849,9.946,9.697,9.883,5700000.0
2006-01-31 10:15:00,9.908,9.964,9.732,9.859,6500000.0
2006-01-31 10:30:00,9.776,9.937,9.718,9.844,6450000.0
2006-01-31 10:45:00,9.848,9.948,9.722,9.849,3800000.0
2006-01-31 11:00:00,9.787,9.935,9.733,9.879,4500000.0
2006-01-31 11:15:00,9.787,9.893,9.767,9.809,1600000.0
2006-01-31 11:30:00,9.893,9.924,9.74,9.853,4050000.0
2006-01-31 11:45:00,9.792,9.92,9.732,9.884,4800000.0
2006-01-31 12:00:00,9.835,9.89,9.684,9.816,3900000.0
2006-01-31 12:15:00,9.786,9.897,9.677,9.707,2900000.0
2006-01-31 12:30:00,9.742,9.89,9.704,9.727,4150000.0
2006-01-31 12:45:00,9.774,9.862,9.691,9.832,3150000.0
2006-01-31 13:00:00,9.813,9.896,9.683,9.863,2550000.0
2006-01-31 13:15:00,9.784,9.87,9.697,9.818,2500000.0
2006-01-31 13:30:00,9.721,9.908,9.721,9.835,5300000.0
2006-01-31 13:45:00,9.85,9.933,9.763,9.85,2750000.0
2006-01-31 14:00:00,9.854,9.961,9.764,9.836,4800000.0
2006-01-31 14:15:00,9.772,9.914,9.724,9.856,5300000.0
2006-01-31 14:30:00,9.799,9.945,9.739,9.829,4300000.0
2006-01-31 14:45:00,9.809,9.938,9.702,9.894,5700000.0
2006-01-31 15:00:00,9.747,9.909,9.702,9.816,6000000.0
2006-01-31 15:15:00,9.882,9.903,9.6,9.671,5600000.0
2006-01-31 15:30:00,9.792,9.866,9.679,9.811,6350000.0
2006-01-31 15:45:00,9.821,9.847,9.637,9.691,6650000.0
2006-01-31 16:00:00,9.754,9.834,9.631,9.747,6900000.0
2006-01-31 16:15:00,9.811,9.876,9.676,9.833,6650000.0
2006-01-31 16:30:00,9.709,9.912,9.671,9.715,6400000.0
2006-01-31 16:45:00,9.715,9.892,9.712,9.793,6500000.0
2006-01-31 17:00:00,9.884,9.894,9.666,9.854,6300000.0
2006-01-31 17:15:00,9.761,9.88,9.697,9.831,6150000.0
2006-01-31 17:30:00,9.714,9.884,9.684,9.828,6750000.0
2006-01-31 17:45:00,9.789,9.936,9.68,9.842,6400000.0
2006-01-31 18:00:00,9.75,9.867,9.691,9.808,6300000.0
2006-01-31 18:15:00,9.785,9.9,9.675,9.827,6150000.0
2006-01-31 18:30:00,9.804,9.872,9.676,9.738,6400000.0
2006-01-31 18:45:00,9.72,9.86,9.636,9.771,5850000.0
2006-01-31 19:00:00,9.775,9.902,9.689,9.806,5850000.0
2006-01-31 19:15:00,9.762,9.889,9.691,9.724,6000000.0
2006-01-31 19:30:00,9.81,9.848,9.666,9.847,6150000.0
2006-01-31 19:45:00,9.783,9.858,9.681,9.756,6050000.0
2006-01-31 20:00:00,9.817,9.849,9.672,9.753,5850000.0
2006-01-31 20:15:00,9.807,9.892,9.669,9.741,5650000.0
2006-01-31 20:30:00,9.738,9.871,9.692,9.812,3200000.0
2006-01-31 20:45:00,9.73,9.82,9.682,9.733,950000.0
2006-01-31 21:00:00,9.804,9.847,9.707,9.805,3750000.0
2006-01-31 21:15:00,9.725,9.836,9.655,9.817,4850000.0
2006-01-31 21:30:00,9.689,9.821,9.634,9.812,4700000.0
2006-01-31 21:45:00,9.701,9.832,9.646,9.715,4100000.0
2006-01-31 22:00:00,9.738,9.853,9.663,9.822,4800000.0
2006-01-31 22:15:00,9.775,9.828,9.652,9.785,2600000.0
2006-01-31 22:30:00,9.71,9.829,9.649,9.74,3250000.0
2006-01-31 22:45:00,9.795,9.837,9.698,9.734,1850000.0
2006-01-31 23:00:00,9.801,9.803,9.628,9.694,3350000.0
2006-01-31 23:15:00,9.717,9.834,9.669,9.834,4000000.0
2006-01-31 23:30:00,9.711,9.845,9.67,9.791,3600000.0
2006-01-31 23:45:00,9.773,9.824,9.693,9.741,1550000.0
2006-02-01 00:00:00,9.753,9.853,9.705,9.732,1100000.0
2006-02-01 00:15:00,9.724,9.828,9.694,9.715,650000.0
2006-02-01 00:30:00,9.792,9.839,9.728,9.75,400000.0
2006-02-01 00:45:00,9.785,9.785,9.685,9.724,200000.0
2006-02-01 01:00:00,9.793,9.793,9.682,9.723,400000.0
2006-02-01 01:15:00,9.819,9.831,9.767,9.778,500000.0
2006-02-01 01:30:00,9.742,9.852,9.687,9.731,1900000.0
2006-02-01 01:45:00,9.744,9.807,9.694,9.717,1100000.0
2006-02-01 02:00:00,9.805,9.861,9.703,9.798,2850000.0
2006-02-01 02:15:00,9.747,9.826,9.705,9.787,1200000.0
2006-02-01 02:30:00,9.751,9.859,9.698,9.733,1550000.0
2006-02-01 02:45:00,9.79,9.834,9.687,9.775,1200000.0
2006-02-01 03:00:00,9.819,9.819,9.666,9.674,5300000.0
2006-02-01 03:15:00,9.754,9.796,9.618,9.754,5800000.0
2006-02-01 03:30:00,9.731,9.83,9.596,9.77,6450000.0
2006-02-01 03:45:00,9.717,9.829,9.614,9.689,7200000.0
2006-02-01 04:00:00,9.639,9.783,9.598,9.625,5000000.0
2006-02-01 04:15:00,9.702,9.785,9.611,9.785,5350000.0
2006-02-01 04:30:00,9.735,9.801,9.597,9.745,3000000.0
2006-02-01 04:45:00,9.735,9.795,9.624,9.675,3550000.0
2006-02-01 05:00:00,9.685,9.815,9.626,9.744,3750000.0
2006-02-01 05:15:00,9.753,9.796,9.628,9.665,3150000.0
2006-02-01 05:30:00,9.621,9.789,9.621,9.767,4850000.0
2006-02-01 05:45:00,9.71,9.872,9.642,9.754,4650000.0
2006-02-01 06:00:00,9.755,9.852,9.611,9.783,7550000.0
2006-02-01 06:15:00,9.779,9.861,9.689,9.791,5400000.0
2006-02-01 06:30:00,9.747,9.863,9.675,9.835,5500000.0
2006-02-01 06:45:00,9.829,9.847,9.696,9.827,3600000.0
2006-02-01 07:00:00,9.727,9.839,9.674,9.712,5350000.0
2006-02-01 07:15:00,9.8,9.843,9.67,9.753,5300000.0
2006-02-01 07:30:00,9.701,9.837,9.662,9.788,3100000.0
2006-02-01 07:45:00,9.734,9.88,9.689,9.725,4100000.0
2006-02-01 08:00:00,9.753,9.845,9.666,9.776,2250000.0
2006-02-01 08:15:00,9.723,9.85,9.654,9.826,5650000.0
2006-02-01 08:30:00,9.736,9.854,9.668,9.785,4050000.0
2006-02-01 08:45:00,9.812,9.839,9.683,9.79,3750000.0
2006-02-01 09:00:00,9.771,9.851,9.669,9.729,5000000.0
2006-02-01 09:15:00,9.731,9.843,9.66,9.77,4900000.0
2006-02-01 09:30:00,9.691,9.833,9.614,9.7,3800000.0
2006-02-01 09:45:00,9.715,9.84,9.616,9.701,3250000.0
2006-02-01 10:00:00,9.748,9.804,9.602,9.671,4150000.0
2006-02-01 10:15:00,9.695,9.798,9.578,9.744,5850000.0
2006-02-01 10:30:00,9.707,9.764,9.553,9.688,6900000.0
2006-02-01 10:45:00,9.652,9.735,9.505,9.568,6400000.0
2006-02-01 11:00:00,9.629,9.73,9.535,9.674,6050000.0
2006-02-01 11:15:00,9.555,9.737,9.531,9.572,5050000.0
2006-02-01 11:30:00,9.654,9.704,9.517,9.642,5450000.0
2006-02-01 11:45:00,9.654,9.732,9.546,9.624,3750000.0
2006-02-01 12:00:00,9.648,9.765,9.525,9.577,5100000.0
2006-02-01 12:15:00,9.592,9.686,9.509,9.592,3300000.0
2006-02-01 12:30:00,9.531,9.75,9.513,9.634,6600000.0
2006-02-01 12:45:00,9.661,9.789,9.568,9.704,6750000.0
2006-02-01 13:00:00,9.709,9.782,9.535,9.713,6250000.0
2006-02-01 13:15:00,9.65,9.767,9.592,9.711,4250000.0
2006-02-01 13:30:00,9.726,9.785,9.548,9.649,5200000.0
2006-02-01 13:45:00,9.61,9.768,9.568,9.76,3300000.0
2006-02-01 14:00:00,9.713,9.793,9.58,9.67,5400000.0
2006-02-01 14:15:00,9.616,9.789,9.606,9.714,5350000.0
2006-02-01 14:30:00,9.692,9.809,9.57,9.755,5500000.0
2006-02-01 14:45:00,9.72,9.776,9.604,9.744,3550000.0
2006-02-01 15:00:00,9.64,9.808,9.602,9.747,4150000.0
2006-02-01 15:15:00,9.697,9.822,9.626,9.732,4300000.0
2006-02-01 15:30:00,9.777,9.832,9.639,9.821,6350000.0
2006-02-01 15:45:00,9.815,9.842,9.653,9.722,6650000.0
2006-02-01 16:00:00,9.766,9.86,9.645,9.752,7050000.0
2006-02-01 16:15:00,9.791,9.822,9.621,9.792,6450000.0
2006-02-01 16:30:00,9.676,9.813,9.602,9.646,6600000.0
2006-02-01 16:45:00,9.653,9.82,9.633,9.67,6350000.0
2006-02-01 17:00:00,9.768,9.808,9.602,9.755,6300000.0
2006-02-01 17:15:00,9.646,9.844,9.597,9.726,6650000.0
2006-02-01 17:30:00,9.586,9.767,9.557,9.688,6900000.0
2006-02-01 17:45:00,9.629,9.743,9.54,9.686,6350000.0
2006-02-01 18:00:00,9.573,9.725,9.559,9.693,6150000.0
2006-02-01 18:15:00,9.615,9.721,9.512,9.685,6750000.0
2006-02-01 18:30:00,9.654,9.708,9.526,9.614,6500000.0
2006-02-01 18:45:00,9.564,9.747,9.528,9.678,6050000.0
2006-02-01 19:00:00,9.653,9.773,9.565,9.698,5600000.0
2006-02-01 19:15:00,9.649,9.787,9.6,9.714,6400000.0
2006-02-01 19:30:00,9.745,9.769,9.579,9.681,6700000.0
2006-02-01 19:45:00,9.6,9.77,9.549,9.657,6350000.0
2006-02-01 20:00:00,9.584,9.795,9.573,9.728,6100000.0
2006-02-01 20:15:00,9.74,9.792,9.587,9.726,7850000.0
2006-02-01 20:30:00,9.728,9.774,9.603,9.643,3600000.0
2006-02-01 20:45:00,9.695,9.769,9.612,9.703,1250000.0
2006-02-01 21:00:00,9.709,9.804,9.613,9.636,3500000.0
2006-02-01 21:15:00,9.689,9.766,9.613,9.707,3850000.0
2006-02-01 21:30:00,9.74,9.783,9.61,9.622,5800000.0
2006-02-01 21:45:00,9.734,9.799,9.602,9.648,3550000.0
2006-02-01 22:00:00,9.701,9.788,9.622,9.662,3550000.0
2006-02-01 22:15:00,9.716,9.765,9.599,9.706,4400000.0
2006-02-01 22:30:00,9.674,9.762,9.608,9.673,2350000.0
2006-02-01 22:45:00,9.705,9.76,9.586,9.753,3150000.0
2006-02-01 23:00:00,9.641,9.778,9.577,9.654,3750000.0
2006-02-01 23:15:00,9.705,9.759,9.605,9.707,1000000.0
2006-02-01 23:30:00,9.725,9.735,9.613,9.653,800000.0
2006-02-01 23:45:00,9.694,9.756,9.639,9.731,700000.0
2006-02-02 00:00:00,9.76,9.92,9.613,9.653,950000.0
2006-02-02 00:15:00,9.656,9.748,9.594,9.714,1000000.0
2006-02-02 00:30:00,9.71,9.724,9.64,9.673,300000.0
2006-02-02 00:45:00,9.654,9.766,9.617,9.665,1650000.0
2006-02-02 01:00:00,9.629,9.759,9.629,9.759,350000.0
2006-02-02 01:15:00,9.729,9.743,9.643,9.743,900000.0
2006-02-02 01:30:00,9.743,9.76,9.595,9.634,800000.0
2006-02-02 01:45:00,9.687,9.687,9.586,9.625,200000.0
2006-02-02 02:00:00,9.63,9.757,9.605,9.722,2050000.0
2006-02-02 02:15:00,9.707,9.809,9.639,9.676,1600000.0
2006-02-02 02:30:00,9.815,9.818,9.679,9.737,1800000.0
2006-02-02 02:45:00,9.71,9.826,9.667,9.758,2000000.0
2006-02-02 03:00:00,9.793,9.801,9.606,9.739,2700000.0
2006-02-02 03:15:00,9.749,9.803,9.609,9.727,2100000.0
2006-02-02 03:30:00,9.685,9.862,9.652,9.691,3750000.0
2006-02-02 03:45:00,9.761,9.81,9.654,9.762,3550000.0
2006-02-02 04:00:00,9.684,9.833,9.646,9.788,4650000.0
2006-02-02 04:15:00,9.764,9.822,9.652,9.682,2650000.0
2006-02-02 04:30:00,9.681,9.809,9.644,9.753,2400000.0
2006-02-02 04:45:00,9.802,9.84,9.65,9.69,3350000.0
2006-02-02 05:00:00,9.708,9.851,9.66,9.804,4450000.0
2006-02-02 05:15:00,9.807,9.808,9.672,9.742,2000000.0
2006-02-02 05:30:00,9.774,9.862,9.693,9.862,4550000.0
2006-02-02 05:45:00,9.791,9.896,9.729,9.859,4700000.0
2006-02-02 06:00:00,9.807,9.882,9.714,9.792,4300000.0
2006-02-02 06:15:00,9.808,9.87,9.687,9.746,5850000.0
2006-02-02 06:30:00,9.821,9.906,9.72,9.788,3850000.0
2006-02-02 06:45:00,9.837,9.846,9.66,9.753,4050000.0
2006-02-02 07:00:00,9.708,9.848,9.661,9.741,3600000.0
2006-02-02 07:15:00,9.811,9.848,9.711,9.776,950000.0
2006-02-02 07:30:00,9.864,9.884,9.693,9.817,4450000.0
2006-02-02 07:45:00,9.804,9.863,9.665,9.797,4700000.0
2006-02-02 08:00:00,9.842,9.885,9.665,9.779,4350000.0
2006-02-02 08:15:00,9.754,9.911,9.666,9.793,5100000.0
2006-02-02 08:30:00,9.747,9.879,9.678,9.745,3800000.0
2006-02-02 08:45:00,9.802,9.856,9.679,9.78,4800000.0
2006-02-02 09:00:00,9.708,9.874,9.7,9.84,2950000.0
2006-02-02 09:15:00,9.768,9.873,9.677,9.698,3050000.0
2006-02-02 09:30:00,9.782,9.864,9.66,9.763,3800000.0
2006-02-02 09:45:00,9.763,9.901,9.684,9.768,2950000.0
2006-02-02 10:00:00,9.822,9.938,9.7,9.815,6250000.0
2006-02-02 10:15:00,9.886,9.941,9.7,9.835,7450000.0
2006-02-02 10:30:00,9.767,9.931,9.704,9.867,7150000.0
2006-02-02 10:45:00,9.864,9.914,9.707,9.707,5500000.0
2006-02-02 11:00:00,9.787,9.926,9.709,9.838,5650000.0
2006-02-02 11:15:00,9.771,9.874,9.692,9.868,3250000.0
2006-02-02 11:30:00,9.858,9.909,9.68,9.861,4250000.0
2006-02-02 11:45:00,9.773,9.921,9.709,9.855,6350000.0
2006-02-02 12:00:00,9.867,9.938,9.736,9.817,6100000.0
2006-02-02 12:15:00,9.842,9.925,9.722,9.744,6050000.0
2006-02-02 12:30:00,9.815,9.948,9.705,9.849,4200000.0
2006-02-02 12:45:00,9.828,9.908,9.655,9.801,6250000.0
2006-02-02 13:00:00,9.783,9.908,9.652,9.866,6650000.0
2006-02-02 13:15:00,9.772,9.873,9.683,9.792,4850000.0
2006-02-02 13:30:00,9.832,9.898,9.646,9.767,3050000.0
2006-02-02 13:45:00,9.736,9.841,9.658,9.736,4450000.0
2006-02-02 14:00:00,9.753,9.856,9.68,9.83,4300000.0
2006-02-02 14:15:00,9.69,9.863,9.689,9.824,5850000.0
2006-02-02 14:30:00,9.788,9.865,9.697,9.835,5250000.0
2006-02-02 14:45:00,9.821,9.907,9.686,9.851,4800000.0
2006-02-02 15:00:00,9.74,9.916,9.678,9.858,4750000.0
2006-02-02 15:15:00,9.701,9.869,9.7,9.817,4950000.0
2006-02-02 15:30:00,9.819,9.919,9.691,9.862,6450000.0
2006-02-02 15:45:00,9.881,9.881,9.707,9.735,6650000.0
2006-02-02 16:00:00,9.795,9.881,9.655,9.732,7050000.0
2006-02-02 16:15:00,9.819,9.875,9.68,9.807,5950000.0
2006-02-02 16:30:00,9.73,9.831,9.621,9.673,6550000.0
2006-02-02 16:45:00,9.695,9.856,9.685,9.758,6650000.0
2006-02-02 17:00:00,9.736,9.872,9.682,9.822,5950000.0
2006-02-02 17:15:00,9.759,9.877,9.689,9.844,6350000.0
2006-02-02 17:30:00,9.728,9.921,9.7,9.831,6900000.0
2006-02-02 17:45:00,9.759,9.91,9.671,9.81,6500000.0
2006-02-02 18:00:00,9.68,9.852,9.664,9.814,6500000.0
2006-02-02 18:15:00,9.709,9.902,9.648,9.8,6700000.0
2006-02-02 18:30:00,9.761,9.832,9.641,9.724,6550000.0
2006-02-02 18:45:00,9.677,9.816,9.546,9.673,6250000.0
2006-02-02 19:00:00,9.657,9.781,9.568,9.691,5850000.0
2006-02-02 19:15:00,9.652,9.802,9.574,9.656,5900000.0
2006-02-02 19:30:00,9.716,9.773,9.569,9.742,5950000.0
2006-02-02 19:45:00,9.71,9.777,9.602,9.702,5950000.0
2006-02-02 20:00:00,9.644,9.789,9.57,9.647,5450000.0
2006-02-02 20:15:00,9.625,9.845,9.621,9.722,6950000.0
2006-02-02 20:30:00,9.808,9.875,9.707,9.83,3800000.0
2006-02-02 20:45:00,9.811,9.822,9.706,9.765,900000.0
2006-02-02 21:00:00,9.739,9.858,9.683,9.832,7000000.0
2006-02-02 21:15:00,9.765,9.831,9.625,9.694,4100000.0
2006-02-02 21:30:00,9.752,9.833,9.645,9.751,3600000.0
2006-02-02 21:45:00,9.753,9.841,9.635,9.78,2000000.0
2006-02-02 22:00:00,9.741,9.832,9.662,9.776,3650000.0
2006-02-02 22:15:00,9.671,9.833,9.664,9.773,2900000.0
2006-02-02 22:30:00,9.78,9.839,9.67,9.827,3300000.0
2006-02-02 22:45:00,9.793,9.86,9.686,9.732,3050000.0
2006-02-02 23:00:00,9.805,9.86,9.704,9.839,2500000.0
2006-02-02 23:15:00,9.825,9.893,9.695,9.731,3700000.0
2006-02-02 23:30:00,9.719,9.824,9.701,9.743,600000.0
2006-02-02 23:45:00,9.799,9.882,9.696,9.759,2050000.0
2006-02-03 00:00:00,9.778,9.856,9.714,9.753,750000.0
2006-02-03 00:15:00,9.733,9.821,9.725,9.813,400000.0
2006-02-03 00:30:00,9.815,9.837,9.723,9.821,950000.0
2006-02-03 00:45:00,9.815,9.826,9.723,9.775,700000.0
2006-02-03 01:00:00,9.835,9.835,9.751,9.785,200000.0
2006-02-03 01:15:00,9.775,9.863,9.72,9.793,1250000.0
2006-02-03 01:30:00,9.757,9.832,9.682,9.725,650000.0
2006-02-03 01:45:00,9.795,9.839,9.708,9.761,750000.0
2006-02-03 02:00:00,9.804,9.839,9.7,9.763,1500000.0
2006-02-03 02:15:00,9.804,9.882,9.693,9.838,1450000.0
2006-02-03 02:30:00,9.722,9.883,9.688,9.757,3450000.0
2006-02-03 02:45:00,9.827,9.872,9.715,9.734,1950000.0
2006-02-03 03:00:00,9.853,9.854,9.689,9.711,3300000.0
2006-02-03 03:15:00,9.806,9.905,9.712,9.788,4600000.0
2006-02-03 03:30:00,9.794,9.867,9.695,9.713,4550000.0
2006-02-03 03:45:00,9.828,9.878,9.687,9.793,4150000.0
2006-02-03 04:00:00,9.826,9.869,9.673,9.784,2950000.0
2006-02-03 04:15:00,9.736,9.86,9.713,9.749,750000.0
2006-02-03 04:30:00,9.794,9.865,9.694,9.814,2000000.0
2006-02-03 04:45:00,9.807,9.87,9.682,9.734,3850000.0
2006-02-03 05:00:00,9.756,9.853,9.706,9.846,1400000.0
2006-02-03 05:15:00,9.715,9.853,9.676,9.811,2800000.0
2006-02-03 05:30:00,9.824,9.904,9.731,9.787,5150000.0
2006-02-03 05:45:00,9.874,9.897,9.73,9.848,5950000.0
2006-02-03 06:00:00,9.774,9.879,9.695,9.862,4250000.0
2006-02-03 06:15:00,9.816,9.864,9.71,9.837,3450000.0
2006-02-03 06:30:00,9.827,9.867,9.717,9.761,1000000.0
2006-02-03 06:45:00,9.742,9.867,9.664,9.772,3650000.0
2006-02-03 07:00:00,9.808,9.841,9.666,9.83,2300000.0
2006-02-03 07:15:00,9.832,9.899,9.715,9.876,3050000.0
2006-02-03 07:30:00,9.859,9.939,9.693,9.809,4350000.0
2006-02-03 07:45:00,9.788,9.865,9.733,9.792,1400000.0
2006-02-03 08:00:00,9.848,9.895,9.7,9.757,5550000.0
2006-02-03 08:15:00,9.784,9.907,9.694,9.828,4450000.0
2006-02-03 08:30:00,9.84,9.871,9.692,9.847,4250000.0
2006-02-03 08:45:00,9.852,9.905,9.738,9.83,4500000.0
2006-02-03 09:00:00,9.8,9.931,9.69,9.751,4500000.0
2006-02-03 09:15:00,9.783,9.901,9.727,9.866,4950000.0
2006-02-03 09:30:00,9.767,9.901,9.731,9.804,5650000.0
2006-02-03 09:45:00,9.73,9.897,9.696,9.876,3250000.0
2006-02-03 10:00:00,9.848,9.948,9.712,9.85,4650000.0
2006-02-03 10:15:00,9.894,9.894,9.704,9.837,4350000.0
2006-02-03 10:30:00,9.815,9.892,9.725,9.846,3750000.0
2006-02-03 10:45:00,9.816,9.905,9.667,9.792,6200000.0
2006-02-03 11:00:00,9.718,9.865,9.674,9.829,5350000.0
2006-02-03 11:15:00,9.741,9.896,9.716,9.808,4800000.0
2006-02-03 11:30:00,9.796,9.82,9.664,9.756,4750000.0
2006-02-03 11:45:00,9.77,9.881,9.663,9.769,4250000.0
2006-02-03 12:00:00,9.821,9.869,9.669,9.721,3700000.0
2006-02-03 12:15:00,9.732,9.897,9.673,9.766,5500000.0
2006-02-03 12:30:00,9.738,9.857,9.684,9.716,5850000.0
2006-02-03 12:45:00,9.762,9.856,9.699,9.809,3500000.0
2006-02-03 13:00:00,9.81,9.875,9.663,9.793,3800000.0
2006-02-03 13:15:00,9.678,9.833,9.651,9.819,2750000.0
2006-02-03 13:30:00,9.719,9.893,9.678,9.813,2300000.0
2006-02-03 13:45:00,9.759,9.852,9.65,9.725,4000000.0
2006-02-03 14:00:00,9.798,9.839,9.644,9.702,4900000.0
2006-02-03 14:15:00,9.662,9.807,9.636,9.761,3400000.0
2006-02-03 14:30:00,9.716,9.809,9.642,9.764,2750000.0
2006-02-03 14:45:00,9.775,9.843,9.654,9.814,3400000.0
2006-02-03 15:00:00,9.741,9.878,9.694,9.735,1700000.0
2006-02-03 15:15:00,9.715,9.829,9.683,9.78,4900000.0
2006-02-03 15:30:00,9.768,9.871,9.618,9.792,6500000.0
2006-02-03 15:45:00,9.798,9.847,9.681,9.764,6750000.0
2006-02-03 16:00:00,9.788,9.914,9.669,9.777,6900000.0
2006-02-03 16:15:00,9.842,9.881,9.668,9.756,6450000.0
2006-02-03 16:30:00,9.728,9.892,9.663,9.722,6450000.0
2006-02-03 16:45:00,9.711,9.836,9.653,9.738,6550000.0
2006-02-03 17:00:00,9.807,9.821,9.574,9.726,6700000.0
2006-02-03 17:15:00,9.648,9.762,9.546,9.692,6500000.0
2006-02-03 17:30:00,9.576,9.753,9.539,9.702,6850000.0
2006-02-03 17:45:00,9.63,9.748,9.535,9.731,6200000.0
2006-02-03 18:00:00,9.639,9.784,9.597,9.717,6400000.0
2006-02-03 18:15:00,9.726,9.787,9.592,9.708,6750000.0
2006-02-03 18:30:00,9.684,9.768,9.571,9.646,6600000.0
2006-02-03 18:45:00,9.618,9.772,9.576,9.667,6500000.0
2006-02-03 19:00:00,9.62,9.753,9.558,9.698,5350000.0
2006-02-03 19:15:00,9.626,9.756,9.577,9.676,5950000.0
2006-02-03 19:30:00,9.705,9.728,9.541,9.638,6950000.0
2006-02-03 19:45:00,9.627,9.735,9.513,9.682,6050000.0
2006-02-03 20:00:00,9.632,9.744,9.556,9.604,6050000.0
2006-02-03 20:15:00,9.666,9.729,9.53,9.671,6150000.0
2006-02-03 20:30:00,9.716,9.749,9.553,9.652,3300000.0
2006-02-03 20:45:00,9.722,9.736,9.575,9.625,850000.0
2006-02-03 21:00:00,9.714,9.723,9.63,9.691,600000.0
2006-02-03 21:30:00,9.688,9.709,9.577,9.617,550000.0
2006-02-03 21:45:00,9.684,9.693,9.584,9.623,800000.0
2006-02-03 22:00:00,9.675,9.675,9.575,9.615,200000.0
2006-02-03 22:15:00,9.691,9.691,9.616,9.666,250000.0
2006-02-03 22:30:00,9.685,9.685,9.601,9.634,200000.0
2006-02-03 22:45:00,9.685,9.685,9.628,9.628,150000.0
2006-02-03 23:15:00,9.66,9.664,9.66,9.664,100000.0
2006-02-03 23:30:00,9.715,9.715,9.649,9.661,300000.0
2006-02-03 23:45:00,9.66,9.683,9.575,9.657,600000.0
2006-02-06 00:00:00,9.77,9.85,9.572,9.613,400000.0
2006-02-06 00:15:00,9.663,9.724,9.593,9.629,1150000.0
2006-02-06 00:30:00,9.607,9.722,9.582,9.635,900000.0
2006-02-06 00:45:00,9.733,9.733,9.585,9.624,500000.0
2006-02-06 01:00:00,9.694,9.694,9.583,9.623,400000.0
2006-02-06 01:30:00,9.631,9.693,9.618,9.679,300000.0
2006-02-06 01:45:00,9.685,9.686,9.575,9.635,600000.0
2006-02-06 02:00:00,9.676,9.676,9.576,9.615,200000.0
2006-02-06 02:15:00,9.586,9.817,9.527,9.729,1600000.0
2006-02-06 02:30:00,9.727,9.811,9.663,9.808,2650000.0
2006-02-06 02:45:00,9.752,9.85,9.643,9.725,1950000.0
2006-02-06 03:00:00,9.791,9.791,9.626,9.74,3550000.0
2006-02-06 03:15:00,9.75,9.801,9.621,9.744,3650000.0
2006-02-06 03:30:00,9.768,9.845,9.649,9.711,4300000.0
2006-02-06 03:45:00,9.741,9.817,9.659,9.744,5350000.0
2006-02-06 04:00:00,9.78,9.824,9.634,9.82,5250000.0
2006-02-06 04:15:00,9.757,9.82,9.635,9.728,1700000.0
2006-02-06 04:30:00,9.774,9.856,9.663,9.774,5350000.0
2006-02-06 04:45:00,9.791,9.834,9.664,9.788,2850000.0
2006-02-06 05:00:00,9.737,9.818,9.634,9.793,1150000.0
2006-02-06 05:15:00,9.776,9.84,9.671,9.775,1000000.0
2006-02-06 05:30:00,9.795,9.835,9.676,9.676,4150000.0
2006-02-06 05:45:00,9.687,9.815,9.661,9.8,3800000.0
2006-02-06 06:00:00,9.763,9.839,9.649,9.712,4750000.0
2006-02-06 06:15:00,9.784,9.839,9.683,9.735,3450000.0
2006-02-06 06:30:00,9.731,9.839,9.658,9.718,8050000.0
2006-02-06 06:45:00,9.769,9.836,9.675,9.719,5200000.0
2006-02-06 07:00:00,9.736,9.858,9.673,9.713,2850000.0
2006-02-06 07:15:00,9.815,9.831,9.661,9.772,3200000.0
2006-02-06 07:30:00,9.694,9.876,9.679,9.708,2500000.0
2006-02-06 07:45:00,9.724,9.826,9.693,9.699,1250000.0
2006-02-06 08:00:00,9.735,9.836,9.664,9.719,3750000.0
2006-02-06 08:15:00,9.696,9.832,9.675,9.777,3050000.0
2006-02-06 08:30:00,9.765,9.84,9.683,9.745,2850000.0
2006-02-06 08:45:00,9.791,9.834,9.665,9.78,4250000.0
2006-02-06 09:00:00,9.736,9.83,9.649,9.732,3750000.0
2006-02-06 09:15:00,9.752,9.853,9.665,9.769,3750000.0
2006-02-06 09:30:00,9.696,9.85,9.632,9.73,4900000.0
2006-02-06 09:45:00,9.706,9.82,9.655,9.804,3700000.0
2006-02-06 10:00:00,9.779,9.857,9.637,9.704,5250000.0
2006-02-06 10:15:00,9.66,9.863,9.613,9.747,6750000.0
2006-02-06 10:30:00,9.72,9.821,9.615,9.743,6250000.0
2006-02-06 10:45:00,9.746,9.796,9.625,9.631,5900000.0
2006-02-06 11:00:00,9.677,9.817,9.608,9.774,6600000.0
2006-02-06 11:15:00,9.667,9.832,9.623,9.723,4650000.0
2006-02-06 11:30:00,9.813,9.829,9.641,9.763,5250000.0
2006-02-06 11:45:00,9.727,9.839,9.651,9.78,3150000.0
2006-02-06 12:00:00,9.731,9.823,9.624,9.658,5550000.0
2006-02-06 12:15:00,9.692,9.806,9.587,9.63,5550000.0
2006-02-06 12:30:00,9.664,9.797,9.641,9.678,4850000.0
2006-02-06 12:45:00,9.698,9.861,9.625,9.672,2550000.0
2006-02-06 13:00:00,9.761,9.849,9.648,9.784,2650000.0
2006-02-06 13:15:00,9.74,9.787,9.601,9.716,3450000.0
2006-02-06 13:30:00,9.777,9.82,9.595,9.672,5400000.0
2006-02-06 13:45:00,9.65,9.769,9.592,9.73,2150000.0
2006-02-06 14:00:00,9.708,9.769,9.601,9.685,5700000.0
2006-02-06 14:15:00,9.626,9.802,9.612,9.705,4650000.0
2006-02-06 14:30:00,9.657,9.762,9.525,9.672,6300000.0
2006-02-06 14:45:00,9.673,9.738,9.574,9.73,4100000.0
2006-02-06 15:00:00,9.616,9.765,9.549,9.628,4150000.0
2006-02-06 15:15:00,9.646,9.763,9.593,9.723,3850000.0
2006-02-06 15:30:00,9.672,9.812,9.597,9.748,6500000.0
2006-02-06 15:45:00,9.747,9.793,9.603,9.651,6650000.0
2006-02-06 16:00:00,9.706,9.79,9.563,9.663,6250000.0
2006-02-06 16:15:00,9.757,9.825,9.607,9.674,6200000.0
2006-02-06 16:30:00,9.657,9.832,9.573,9.642,6350000.0
2006-02-06 16:45:00,9.642,9.81,9.624,9.673,6450000.0
2006-02-06 17:00:00,9.716,9.812,9.566,9.73,6350000.0
2006-02-06 17:15:00,9.633,9.793,9.603,9.639,5350000.0
2006-02-06 17:30:00,9.636,9.832,9.631,9.773,6850000.0
2006-02-06 17:45:00,9.69,9.874,9.662,9.803,6050000.0
2006-02-06 18:00:00,9.705,9.877,9.686,9.811,6350000.0
2006-02-06 18:15:00,9.836,9.875,9.659,9.794,5150000.0
2006-02-06 18:30:00,9.783,9.882,9.676,9.764,6800000.0
2006-02-06 18:45:00,9.736,9.869,9.659,9.753,8450000.0
2006-02-06 19:00:00,9.731,9.834,9.605,9.75,10350000.0
2006-02-06 19:15:00,9.69,9.804,9.578,9.695,8200000.0
2006-02-06 19:30:00,9.711,9.758,9.583,9.738,6400000.0
2006-02-06 19:45:00,9.609,9.806,9.571,9.728,6750000.0
2006-02-06 20:00:00,9.681,9.745,9.559,9.586,6150000.0
2006-02-06 20:15:00,9.626,9.75,9.549,9.631,7350000.0
2006-02-06 20:30:00,9.621,9.748,9.597,9.637,2550000.0
2006-02-06 20:45:00,9.695,9.708,9.574,9.633,850000.0
2006-02-06 21:00:00,9.673,9.673,9.573,9.656,450000.0
2006-02-06 21:15:00,9.634,9.748,9.576,9.714,2550000.0
2006-02-06 21:30:00,9.627,9.734,9.546,9.68,2300000.0
2006-02-06 21:45:00,9.719,9.727,9.58,9.64,2250000.0
2006-02-06 22:00:00,9.696,9.697,9.547,9.667,1900000.0
2006-02-06 22:15:00,9.603,9.724,9.547,9.663,4950000.0
2006-02-06 22:30:00,9.665,9.712,9.545,9.629,2350000.0
2006-02-06 22:45:00,9.653,9.703,9.535,9.703,2000000.0
2006-02-06 23:00:00,9.628,9.69,9.554,9.595,1950000.0
2006-02-06 23:15:00,9.642,9.724,9.547,9.664,2750000.0
2006-02-06 23:30:00,9.659,9.693,9.554,9.686,1750000.0
2006-02-06 23:45:00,9.657,9.735,9.557,9.632,3250000.0
2006-02-07 00:00:00,9.68,9.762,9.27,9.658,2350000.0
2006-02-07 00:15:00,9.637,9.742,9.539,9.616,2900000.0
2006-02-07 00:30:00,9.633,9.726,9.566,9.695,1300000.0
2006-02-07 00:45:00,9.611,9.713,9.563,9.646,1900000.0
2006-02-07 01:00:00,9.584,9.746,9.57,9.715,2250000.0
2006-02-07 01:15:00,9.585,9.711,9.585,9.6,800000.0
2006-02-07 01:30:00,9.638,9.731,9.564,9.615,1900000.0
2006-02-07 01:45:00,9.686,9.686,9.531,9.667,850000.0
2006-02-07 02:00:00,9.595,9.716,9.562,9.689,1300000.0
2006-02-07 02:15:00,9.602,9.724,9.55,9.605,2300000.0
2006-02-07 02:30:00,9.651,9.764,9.583,9.718,2700000.0
2006-02-07 02:45:00,9.697,9.776,9.613,9.687,1250000.0
2006-02-07 03:00:00,9.715,9.75,9.54,9.665,6850000.0
2006-02-07 03:15:00,9.668,9.716,9.553,9.661,5050000.0
2006-02-07 03:30:00,9.698,9.75,9.571,9.613,2150000.0
2006-02-07 03:45:00,9.724,9.724,9.547,9.659,1450000.0
2006-02-07 04:00:00,9.677,9.786,9.56,9.588,2650000.0
2006-02-07 04:15:00,9.676,9.747,9.563,9.591,2900000.0
2006-02-07 04:30:00,9.698,9.74,9.585,9.714,1600000.0
2006-02-07 04:45:00,9.676,9.711,9.565,9.601,1200000.0
2006-02-07 05:00:00,9.631,9.702,9.555,9.609,1450000.0
2006-02-07 05:15:00,9.673,9.713,9.579,9.713,1950000.0
2006-02-07 05:30:00,9.689,9.728,9.583,9.684,3000000.0
2006-02-07 05:45:00,9.667,9.738,9.588,9.618,2900000.0
2006-02-07 06:00:00,9.699,9.734,9.581,9.731,1350000.0
2006-02-07 06:15:00,9.717,9.78,9.569,9.569,3500000.0
2006-02-07 06:30:00,9.679,9.764,9.573,9.683,3150000.0
2006-02-07 06:45:00,9.729,9.729,9.571,9.693,900000.0
2006-02-07 07:00:00,9.7,9.763,9.614,9.686,2750000.0
2006-02-07 07:15:00,9.69,9.754,9.623,9.682,1850000.0
2006-02-07 07:30:00,9.628,9.76,9.577,9.676,2200000.0
2006-02-07 07:45:00,9.657,9.805,9.624,9.638,3000000.0
2006-02-07 08:00:00,9.713,9.787,9.592,9.657,3800000.0
2006-02-07 08:15:00,9.62,9.744,9.599,9.707,1750000.0
2006-02-07 08:30:00,9.714,9.781,9.599,9.648,4800000.0
2006-02-07 08:45:00,9.73,9.813,9.599,9.711,5950000.0
2006-02-07 09:00:00,9.711,9.807,9.604,9.69,2700000.0
2006-02-07 09:15:00,9.698,9.826,9.603,9.754,5900000.0
2006-02-07 09:30:00,9.694,9.804,9.569,9.699,4150000.0
2006-02-07 09:45:00,9.626,9.774,9.585,9.724,5900000.0
2006-02-07 10:00:00,9.714,9.817,9.554,9.71,6150000.0
2006-02-07 10:15:00,9.797,9.826,9.593,9.718,7450000.0
2006-02-07 10:30:00,9.662,9.766,9.55,9.701,7650000.0
2006-02-07 10:45:00,9.705,9.76,9.557,9.598,6450000.0
2006-02-07 11:00:00,9.674,9.766,9.602,9.743,6200000.0
2006-02-07 11:15:00,9.66,9.737,9.569,9.614,4550000.0
2006-02-07 11:30:00,9.68,9.716,9.517,9.641,5600000.0
2006-02-07 11:45:00,9.566,9.724,9.509,9.615,6000000.0
2006-02-07 12:00:00,9.617,9.713,9.503,9.555,4450000.0
2006-02-07 12:15:00,9.608,9.754,9.549,9.573,4050000.0
2006-02-07 12:30:00,9.707,9.709,9.52,9.674,2750000.0
2006-02-07 12:45:00,9.6,9.751,9.531,9.65,4000000.0
2006-02-07 13:00:00,9.535,9.722,9.523,9.686,5250000.0
2006-02-07 13:15:00,9.619,9.726,9.555,9.681,3450000.0
2006-02-07 13:30:00,9.722,9.745,9.58,9.653,4850000.0
2006-02-07 13:45:00,9.624,9.734,9.583,9.648,3400000.0
2006-02-07 14:00:00,9.672,9.717,9.549,9.62,3500000.0
2006-02-07 14:15:00,9.65,9.72,9.501,9.643,4400000.0
2006-02-07 14:30:00,9.615,9.723,9.505,9.66,5400000.0
2006-02-07 14:45:00,9.634,9.739,9.479,9.642,6200000.0
2006-02-07 15:00:00,9.543,9.73,9.51,9.579,5800000.0
2006-02-07 15:15:00,9.537,9.666,9.422,9.487,6100000.0
2006-02-07 15:30:00,9.482,9.589,9.382,9.543,6350000.0
2006-02-07 15:45:00,9.565,9.605,9.399,9.479,6650000.0
2006-02-07 16:00:00,9.556,9.632,9.393,9.48,7000000.0
2006-02-07 16:15:00,9.585,9.643,9.382,9.464,6450000.0
2006-02-07 16:30:00,9.438,9.546,9.283,9.283,6500000.0
2006-02-07 16:45:00,9.287,9.469,9.276,9.357,6700000.0
2006-02-07 17:00:00,9.422,9.488,9.276,9.392,6300000.0
2006-02-07 17:15:00,9.306,9.437,9.263,9.431,6350000.0
2006-02-07 17:30:00,9.29,9.446,9.235,9.381,6650000.0
2006-02-07 17:45:00,9.335,9.448,9.223,9.412,6400000.0
2006-02-07 18:00:00,9.308,9.431,9.252,9.391,6200000.0
2006-02-07 18:15:00,9.296,9.443,9.234,9.4,6400000.0
2006-02-07 18:30:00,9.334,9.41,9.224,9.331,6900000.0
2006-02-07 18:45:00,9.308,9.422,9.2,9.329,6000000.0
2006-02-07 19:00:00,9.298,9.437,9.21,9.308,5750000.0
2006-02-07 19:15:00,9.24,9.389,9.178,9.332,7400000.0
2006-02-07 19:30:00,9.322,9.361,9.166,9.253,7800000.0
2006-02-07 19:45:00,9.297,9.408,9.163,9.233,8800000.0
2006-02-07 20:00:00,9.217,9.359,9.127,9.306,7900000.0
2006-02-07 20:15:00,9.279,9.374,9.154,9.2,8400000.0
2006-02-07 20:30:00,9.289,9.351,9.186,9.245,2750000.0
2006-02-07 20:45:00,9.28,9.305,9.177,9.233,1450000.0
2006-02-07 21:00:00,9.306,9.427,9.155,9.284,6600000.0
2006-02-07 21:15:00,9.339,9.385,9.208,9.385,2400000.0
2006-02-07 21:30:00,9.326,9.333,9.226,9.283,400000.0
2006-02-07 21:45:00,9.325,9.325,9.233,9.269,200000.0
2006-02-07 22:00:00,9.343,9.343,9.104,9.176,4450000.0
2006-02-07 22:15:00,9.247,9.282,9.129,9.232,1950000.0
2006-02-07 22:30:00,9.245,9.25,9.16,9.226,450000.0
2006-02-07 22:45:00,9.223,9.295,9.102,9.236,4500000.0
2006-02-07 23:00:00,9.169,9.286,9.107,9.153,4250000.0
2006-02-07 23:15:00,9.165,9.295,9.117,9.207,2800000.0
2006-02-07 23:30:00,9.226,9.306,9.136,9.197,3500000.0
2006-02-07 23:45:00,9.215,9.279,9.122,9.22,5100000.0
2006-02-08 00:00:00,9.3,9.48,9.137,9.227,1100000.0
2006-02-08 00:15:00,9.228,9.292,9.135,9.174,550000.0
2006-02-08 00:30:00,9.228,9.264,9.111,9.252,450000.0
2006-02-08 00:45:00,9.244,9.288,9.109,9.191,1950000.0
2006-02-08 01:00:00,9.169,9.289,9.16,9.279,550000.0
2006-02-08 01:15:00,9.163,9.312,9.141,9.263,2350000.0
2006-02-08 01:30:00,9.216,9.304,9.149,9.195,2400000.0
2006-02-08 01:45:00,9.264,9.301,9.14,9.294,2400000.0
2006-02-08 02:00:00,9.276,9.276,9.192,9.225,200000.0
2006-02-08 02:15:00,9.265,9.29,9.148,9.218,1400000.0
2006-02-08 02:30:00,9.201,9.287,9.152,9.207,1350000.0
2006-02-08 02:45:00,9.158,9.31,9.138,9.264,2400000.0
2006-02-08 03:00:00,9.255,9.279,9.11,9.266,5900000.0
2006-02-08 03:15:00,9.175,9.281,9.093,9.199,4350000.0
2006-02-08 03:30:00,9.137,9.236,9.056,9.093,5150000.0
2006-02-08 03:45:00,9.175,9.239,9.063,9.203,4850000.0
2006-02-08 04:00:00,9.157,9.252,9.072,9.21,2850000.0
2006-02-08 04:15:00,9.166,9.24,9.054,9.066,5150000.0
2006-02-08 04:30:00,9.178,9.266,9.057,9.205,4450000.0
2006-02-08 04:45:00,9.134,9.257,9.053,9.183,5750000.0
2006-02-08 05:00:00,9.116,9.281,9.094,9.238,6900000.0
2006-02-08 05:15:00,9.148,9.244,9.039,9.212,5550000.0
2006-02-08 05:30:00,9.187,9.257,9.064,9.168,5300000.0
2006-02-08 05:45:00,9.11,9.242,9.078,9.195,2500000.0
2006-02-08 06:00:00,9.174,9.269,9.077,9.227,5100000.0
2006-02-08 06:15:00,9.196,9.25,9.047,9.067,4300000.0
2006-02-08 06:30:00,9.157,9.238,9.048,9.193,4100000.0
2006-02-08 06:45:00,9.227,9.267,9.08,9.153,3350000.0
2006-02-08 07:00:00,9.107,9.291,9.069,9.133,5950000.0
2006-02-08 07:15:00,9.229,9.288,9.12,9.174,4850000.0
2006-02-08 07:30:00,9.151,9.282,9.096,9.155,4100000.0
2006-02-08 07:45:00,9.131,9.268,9.104,9.216,3950000.0
2006-02-08 08:00:00,9.237,9.271,9.091,9.119,5600000.0
2006-02-08 08:15:00,9.102,9.272,9.083,9.203,5300000.0
2006-02-08 08:30:00,9.23,9.276,9.117,9.216,4150000.0
2006-02-08 08:45:00,9.216,9.29,9.078,9.192,4450000.0
2006-02-08 09:00:00,9.206,9.285,9.079,9.144,5700000.0
2006-02-08 09:15:00,9.135,9.297,9.077,9.235,5850000.0
2006-02-08 09:30:00,9.148,9.309,9.084,9.218,6050000.0
2006-02-08 09:45:00,9.231,9.325,9.112,9.259,5800000.0
2006-02-08 10:00:00,9.257,9.305,9.076,9.089,6450000.0
2006-02-08 10:15:00,9.251,9.262,9.06,9.196,6200000.0
2006-02-08 10:30:00,9.16,9.252,9.072,9.207,5750000.0
2006-02-08 10:45:00,9.184,9.282,9.08,9.08,6950000.0
2006-02-08 11:00:00,9.102,9.309,9.083,9.277,5200000.0
2006-02-08 11:15:00,9.196,9.315,9.126,9.2,6400000.0
2006-02-08 11:30:00,9.272,9.287,9.105,9.224,5350000.0
2006-02-08 11:45:00,9.177,9.316,9.102,9.226,3250000.0
2006-02-08 12:00:00,9.238,9.341,9.116,9.206,6200000.0
2006-02-08 12:15:00,9.202,9.356,9.122,9.182,4650000.0
2006-02-08 12:30:00,9.175,9.309,9.116,9.214,3900000.0
2006-02-08 12:45:00,9.181,9.314,9.111,9.254,6300000.0
2006-02-08 13:00:00,9.243,9.296,9.108,9.252,5750000.0
2006-02-08 13:15:00,9.197,9.277,9.092,9.226,5450000.0
2006-02-08 13:30:00,9.254,9.285,9.106,9.153,4800000.0
2006-02-08 13:45:00,9.147,9.251,9.078,9.136,4250000.0
2006-02-08 14:00:00,9.195,9.259,9.071,9.14,5550000.0
2006-02-08 14:15:00,9.083,9.243,9.083,9.205,5350000.0
2006-02-08 14:30:00,9.173,9.281,9.104,9.247,5800000.0
2006-02-08 14:45:00,9.2,9.322,9.064,9.244,5400000.0
2006-02-08 15:00:00,9.106,9.272,9.079,9.153,3850000.0
2006-02-08 15:15:00,9.111,9.271,9.091,9.259,5750000.0
2006-02-08 15:30:00,9.175,9.322,9.103,9.301,6400000.0
2006-02-08 15:45:00,9.318,9.369,9.164,9.248,6650000.0
2006-02-08 16:00:00,9.318,9.386,9.174,9.271,6950000.0
2006-02-08 16:15:00,9.387,9.406,9.2,9.308,6900000.0
2006-02-08 16:30:00,9.293,9.41,9.224,9.235,6650000.0
2006-02-08 16:45:00,9.218,9.392,9.194,9.23,6650000.0
2006-02-08 17:00:00,9.309,9.409,9.17,9.332,6300000.0
2006-02-08 17:15:00,9.254,9.392,9.216,9.371,6250000.0
2006-02-08 17:30:00,9.227,9.442,9.227,9.379,6800000.0
2006-02-08 17:45:00,9.298,9.443,9.253,9.405,6400000.0
2006-02-08 18:00:00,9.314,9.436,9.249,9.359,6550000.0
2006-02-08 18:15:00,9.261,9.423,9.203,9.404,6400000.0
2006-02-08 18:30:00,9.366,9.423,9.248,9.303,6700000.0
2006-02-08 18:45:00,9.275,9.412,9.25,9.324,6450000.0
2006-02-08 19:00:00,9.305,9.416,9.188,9.243,7500000.0
2006-02-08 19:15:00,9.356,9.403,9.216,9.343,7550000.0
2006-02-08 19:30:00,9.386,9.433,9.235,9.252,6450000.0
2006-02-08 19:45:00,9.285,9.429,9.229,9.248,7400000.0
2006-02-08 20:00:00,9.27,9.387,9.186,9.234,6900000.0
2006-02-08 20:15:00,9.273,9.403,9.214,9.374,6750000.0
2006-02-08 20:30:00,9.295,9.385,9.212,9.378,3250000.0
2006-02-08 20:45:00,9.275,9.348,9.225,9.305,950000.0
2006-02-08 21:00:00,9.3,9.386,9.24,9.379,2900000.0
2006-02-08 21:15:00,9.379,9.385,9.198,9.335,2350000.0
2006-02-08 21:30:00,9.296,9.405,9.213,9.253,6450000.0
2006-02-08 21:45:00,9.34,9.395,9.244,9.252,3000000.0
2006-02-08 22:00:00,9.344,9.412,9.207,9.349,2650000.0
2006-02-08 22:15:00,9.258,9.383,9.211,9.315,3150000.0
2006-02-08 22:30:00,9.32,9.386,9.236,9.265,3200000.0
2006-02-08 22:45:00,9.337,9.379,9.213,9.344,2700000.0
2006-02-08 23:00:00,9.335,9.368,9.232,9.323,1750000.0
2006-02-08 23:15:00,9.38,9.411,9.245,9.309,3050000.0
2006-02-08 23:30:00,9.346,9.381,9.218,9.25,2300000.0
2006-02-08 23:45:00,9.252,9.376,9.245,9.305,950000.0
2006-02-09 00:00:00,9.43,9.67,9.262,9.264,800000.0
2006-02-09 00:15:00,9.263,9.347,9.263,9.295,350000.0
2006-02-09 00:30:00,9.354,9.364,9.266,9.287,700000.0
2006-02-09 00:45:00,9.364,9.425,9.265,9.382,1100000.0
2006-02-09 01:00:00,9.395,9.402,9.274,9.319,1500000.0
2006-02-09 01:15:00,9.281,9.382,9.279,9.382,450000.0
2006-02-09 01:30:00,9.384,9.429,9.284,9.389,1050000.0
2006-02-09 01:45:00,9.392,9.405,9.295,9.349,800000.0
2006-02-09 02:00:00,9.433,9.462,9.316,9.368,2750000.0
2006-02-09 02:15:00,9.377,9.513,9.349,9.473,1650000.0
2006-02-09 02:30:00,9.391,9.501,9.354,9.41,1800000.0
2006-02-09 02:45:00,9.389,9.504,9.338,9.448,2600000.0
2006-02-09 03:00:00,9.482,9.511,9.312,9.381,4900000.0
2006-02-09 03:15:00,9.428,9.496,9.311,9.45,5950000.0
2006-02-09 03:30:00,9.447,9.512,9.319,9.363,6450000.0
2006-02-09 03:45:00,9.4,9.505,9.332,9.457,5600000.0
2006-02-09 04:00:00,9.478,9.493,9.323,9.464,5250000.0
2006-02-09 04:15:00,9.427,9.503,9.308,9.38,6550000.0
2006-02-09 04:30:00,9.332,9.499,9.306,9.456,4750000.0
2006-02-09 04:45:00,9.458,9.498,9.302,9.433,5400000.0
2006-02-09 05:00:00,9.406,9.51,9.339,9.428,5100000.0
2006-02-09 05:15:00,9.435,9.485,9.343,9.457,2600000.0
2006-02-09 05:30:00,9.486,9.516,9.331,9.388,4050000.0
2006-02-09 05:45:00,9.489,9.5,9.337,9.417,5000000.0
2006-02-09 06:00:00,9.404,9.567,9.324,9.457,5950000.0
2006-02-09 06:15:00,9.459,9.56,9.365,9.514,4550000.0
2006-02-09 06:30:00,9.477,9.563,9.363,9.431,5050000.0
2006-02-09 06:45:00,9.396,9.523,9.335,9.497,6750000.0
2006-02-09 07:00:00,9.462,9.527,9.329,9.451,5200000.0
2006-02-09 07:15:00,9.445,9.505,9.353,9.457,4100000.0
2006-02-09 07:30:00,9.439,9.497,9.337,9.425,3150000.0
2006-02-09 07:45:00,9.385,9.525,9.347,9.392,3100000.0
2006-02-09 08:00:00,9.362,9.504,9.316,9.38,4450000.0
2006-02-09 08:15:00,9.365,9.529,9.292,9.431,6650000.0
2006-02-09 08:30:00,9.456,9.481,9.318,9.348,3000000.0
2006-02-09 08:45:00,9.436,9.484,9.281,9.42,5400000.0
2006-02-09 09:00:00,9.41,9.515,9.315,9.37,3600000.0
2006-02-09 09:15:00,9.381,9.49,9.309,9.463,3200000.0
2006-02-09 09:30:00,9.44,9.489,9.307,9.441,2900000.0
2006-02-09 09:45:00,9.465,9.48,9.287,9.45,5350000.0
2006-02-09 10:00:00,9.415,9.461,9.28,9.342,4150000.0
2006-02-09 10:15:00,9.408,9.561,9.28,9.431,7450000.0
2006-02-09 10:30:00,9.326,9.495,9.276,9.411,5200000.0
2006-02-09 10:45:00,9.409,9.525,9.282,9.397,7000000.0
2006-02-09 11:00:00,9.387,9.559,9.324,9.494,6600000.0
2006-02-09 11:15:00,9.391,9.533,9.305,9.42,5650000.0
2006-02-09 11:30:00,9.518,9.573,9.343,9.5,5150000.0
2006-02-09 11:45:00,9.387,9.519,9.349,9.447,5550000.0
2006-02-09 12:00:00,9.47,9.551,9.348,9.39,6250000.0
2006-02-09 12:15:00,9.427,9.534,9.33,9.369,6450000.0
2006-02-09 12:30:00,9.417,9.547,9.322,9.348,5250000.0
2006-02-09 12:45:00,9.403,9.537,9.338,9.493,5750000.0
2006-02-09 13:00:00,9.487,9.5,9.341,9.483,3200000.0
2006-02-09 13:15:00,9.431,9.551,9.353,9.467,5000000.0
2006-02-09 13:30:00,9.504,9.509,9.351,9.422,4150000.0
2006-02-09 13:45:00,9.396,9.522,9.332,9.464,5650000.0
2006-02-09 14:00:00,9.447,9.503,9.272,9.492,4200000.0
2006-02-09 14:15:00,9.377,9.529,9.297,9.374,4650000.0
2006-02-09 14:30:00,9.368,9.466,9.261,9.392,4750000.0
2006-02-09 14:45:00,9.376,9.495,9.279,9.474,5250000.0
2006-02-09 15:00:00,9.363,9.524,9.354,9.473,2200000.0
2006-02-09 15:15:00,9.495,9.505,9.336,9.384,4600000.0
2006-02-09 15:30:00,9.461,9.545,9.337,9.524,6500000.0
2006-02-09 15:45:00,9.51,9.552,9.375,9.449,6650000.0
2006-02-09 16:00:00,9.498,9.585,9.34,9.442,6850000.0
2006-02-09 16:15:00,9.537,9.558,9.375,9.476,6150000.0
2006-02-09 16:30:00,9.449,9.572,9.401,9.401,5950000.0
2006-02-09 16:45:00,9.399,9.577,9.37,9.475,6350000.0
2006-02-09 17:00:00,9.539,9.632,9.398,9.5,6300000.0
2006-02-09 17:15:00,9.399,9.583,9.371,9.549,6200000.0
2006-02-09 17:30:00,9.418,9.589,9.374,9.477,6850000.0
2006-02-09 17:45:00,9.41,9.592,9.378,9.533,6350000.0
2006-02-09 18:00:00,9.43,9.594,9.381,9.514,5150000.0
2006-02-09 18:15:00,9.39,9.53,9.345,9.497,5650000.0
2006-02-09 18:30:00,9.462,9.518,9.322,9.49,5400000.0
2006-02-09 18:45:00,9.376,9.546,9.343,9.467,5800000.0
2006-02-09 19:00:00,9.458,9.58,9.346,9.462,6550000.0
2006-02-09 19:15:00,9.45,9.62,9.377,9.504,8900000.0
2006-02-09 19:30:00,9.535,9.573,9.375,9.515,6050000.0
2006-02-09 19:45:00,9.442,9.607,9.392,9.562,6600000.0
2006-02-09 20:00:00,9.497,9.629,9.411,9.574,6050000.0
2006-02-09 20:15:00,9.562,9.605,9.417,9.5,6600000.0
2006-02-09 20:30:00,9.476,9.601,9.409,9.446,1900000.0
2006-02-09 20:45:00,9.518,9.606,9.422,9.447,1650000.0
2006-02-09 21:00:00,9.509,9.666,9.441,9.6,6200000.0
2006-02-09 21:15:00,9.573,9.66,9.427,9.599,6350000.0
2006-02-09 21:30:00,9.504,9.61,9.407,9.563,5750000.0
2006-02-09 21:45:00,9.537,9.543,9.393,9.443,3800000.0
2006-02-09 22:00:00,9.458,9.649,9.382,9.512,3600000.0
2006-02-09 22:15:00,9.462,9.602,9.391,9.398,5700000.0
2006-02-09 22:30:00,9.457,9.572,9.384,9.493,2850000.0
2006-02-09 22:45:00,9.555,9.641,9.465,9.509,3850000.0
2006-02-09 23:00:00,9.546,9.565,9.388,9.464,2300000.0
2006-02-09 23:15:00,9.462,9.558,9.418,9.503,850000.0
2006-02-09 23:30:00,9.489,9.57,9.384,9.466,2650000.0
2006-02-09 23:45:00,9.559,9.636,9.434,9.512,2800000.0
2006-02-10 00:00:00,9.65,9.68,9.26,9.443,800000.0
2006-02-10 00:15:00,9.49,9.526,9.447,9.526,350000.0
2006-02-10 00:30:00,9.434,9.607,9.434,9.534,1650000.0
2006-02-10 00:45:00,9.603,9.603,9.52,9.553,200000.0
2006-02-10 01:00:00,9.6,9.6,9.466,9.504,600000.0
2006-02-10 01:15:00,9.577,9.577,9.494,9.525,200000.0
2006-02-10 01:30:00,9.565,9.608,9.466,9.535,650000.0
2006-02-10 01:45:00,9.552,9.608,9.481,9.545,1400000.0
2006-02-10 02:00:00,9.593,9.687,9.499,9.527,3050000.0
2006-02-10 02:15:00,9.546,9.64,9.485,9.605,1950000.0
2006-02-10 02:30:00,9.538,9.669,9.474,9.597,4250000.0
2006-02-10 02:45:00,9.579,9.67,9.481,9.61,3200000.0
2006-02-10 03:00:00,9.652,9.652,9.456,9.579,3350000.0
2006-02-10 03:15:00,9.619,9.686,9.461,9.597,3800000.0
2006-02-10 03:30:00,9.625,9.715,9.396,9.581,5400000.0
2006-02-10 03:45:00,9.5,9.631,9.421,9.565,4900000.0
2006-02-10 04:00:00,9.587,9.648,9.476,9.541,3250000.0
2006-02-10 04:15:00,9.586,9.694,9.454,9.642,4100000.0
2006-02-10 04:30:00,9.602,9.635,9.463,9.496,5300000.0
2006-02-10 04:45:00,9.564,9.608,9.417,9.492,3550000.0
2006-02-10 05:00:00,9.466,9.619,9.449,9.454,2850000.0
2006-02-10 05:15:00,9.508,9.614,9.419,9.582,4700000.0
2006-02-10 05:30:00,9.525,9.623,9.422,9.476,5400000.0
2006-02-10 05:45:00,9.61,9.612,9.394,9.492,4700000.0
2006-02-10 06:00:00,9.486,9.626,9.391,9.487,3950000.0
2006-02-10 06:15:00,9.511,9.549,9.348,9.503,4250000.0
2006-02-10 06:30:00,9.483,9.547,9.373,9.42,3450000.0
2006-02-10 06:45:00,9.493,9.493,9.336,9.444,3350000.0
2006-02-10 07:00:00,9.426,9.568,9.333,9.433,4100000.0
2006-02-10 07:15:00,9.428,9.499,9.318,9.424,3700000.0
2006-02-10 07:30:00,9.418,9.453,9.285,9.348,4250000.0
2006-02-10 07:45:00,9.328,9.498,9.293,9.451,4350000.0
2006-02-10 08:00:00,9.443,9.513,9.31,9.407,6100000.0
2006-02-10 08:15:00,9.377,9.586,9.299,9.412,5350000.0
2006-02-10 08:30:00,9.415,9.498,9.319,9.442,4400000.0
2006-02-10 08:45:00,9.445,9.528,9.308,9.41,5450000.0
2006-02-10 09:00:00,9.407,9.481,9.287,9.325,3400000.0
2006-02-10 09:15:00,9.387,9.495,9.321,9.429,4000000.0
2006-02-10 09:30:00,9.422,9.536,9.283,9.418,5250000.0
2006-02-10 09:45:00,9.332,9.501,9.304,9.462,4250000.0
2006-02-10 10:00:00,9.444,9.497,9.3,9.442,4700000.0
2006-02-10 10:15:00,9.444,9.529,9.285,9.43,5400000.0
2006-02-10 10:30:00,9.358,9.514,9.3,9.45,6500000.0
2006-02-10 10:45:00,9.445,9.557,9.325,9.358,7400000.0
2006-02-10 11:00:00,9.402,9.543,9.342,9.541,6600000.0
2006-02-10 11:15:00,9.435,9.57,9.365,9.43,5450000.0
2006-02-10 11:30:00,9.49,9.553,9.352,9.463,4400000.0
2006-02-10 11:45:00,9.434,9.536,9.333,9.44,3400000.0
2006-02-10 12:00:00,9.477,9.563,9.358,9.395,5400000.0
2006-02-10 12:15:00,9.442,9.608,9.344,9.433,5350000.0
2006-02-10 12:30:00,9.514,9.536,9.352,9.415,2950000.0
2006-02-10 12:45:00,9.434,9.569,9.362,9.521,4100000.0
2006-02-10 13:00:00,9.512,9.55,9.35,9.496,4600000.0
2006-02-10 13:15:00,9.456,9.565,9.362,9.48,6200000.0
2006-02-10 13:30:00,9.545,9.555,9.392,9.524,1200000.0
2006-02-10 13:45:00,9.524,9.552,9.332,9.478,2300000.0
2006-02-10 14:00:00,9.479,9.54,9.358,9.427,4850000.0
2006-02-10 14:15:00,9.429,9.539,9.383,9.519,4050000.0
2006-02-10 14:30:00,9.489,9.563,9.378,9.498,4550000.0
2006-02-10 14:45:00,9.463,9.585,9.378,9.517,4800000.0
2006-02-10 15:00:00,9.422,9.606,9.365,9.421,5400000.0
2006-02-10 15:15:00,9.392,9.536,9.352,9.479,4100000.0
2006-02-10 15:30:00,9.466,9.542,9.326,9.486,6300000.0
2006-02-10 15:45:00,9.497,9.553,9.346,9.424,6650000.0
2006-02-10 16:00:00,9.482,9.523,9.336,9.441,6850000.0
2006-02-10 16:15:00,9.532,9.549,9.363,9.457,6700000.0
2006-02-10 16:30:00,9.444,9.544,9.349,9.353,6650000.0
2006-02-10 16:45:00,9.375,9.515,9.296,9.339,6500000.0
2006-02-10 17:00:00,9.456,9.472,9.189,9.302,6350000.0
2006-02-10 17:15:00,9.204,9.361,9.131,9.25,6550000.0
2006-02-10 17:30:00,9.091,9.337,9.084,9.26,6300000.0
2006-02-10 17:45:00,9.17,9.322,9.141,9.302,6500000.0
2006-02-10 18:00:00,9.193,9.312,9.09,9.238,6100000.0
2006-02-10 18:15:00,9.269,9.283,9.118,9.272,6650000.0
2006-02-10 18:30:00,9.253,9.298,9.124,9.287,5900000.0
2006-02-10 18:45:00,9.193,9.331,9.136,9.255,8200000.0
2006-02-10 19:00:00,9.197,9.315,9.085,9.255,9000000.0
2006-02-10 19:15:00,9.131,9.344,9.095,9.208,7950000.0
2006-02-10 19:30:00,9.327,9.343,9.109,9.227,6400000.0
2006-02-10 19:45:00,9.273,9.325,9.158,9.244,6200000.0
2006-02-10 20:00:00,9.162,9.371,9.151,9.209,6300000.0
2006-02-10 20:15:00,9.261,9.361,9.159,9.278,6150000.0
2006-02-10 20:30:00,9.322,9.322,9.164,9.264,2150000.0
2006-02-10 20:45:00,9.311,9.335,9.189,9.245,1400000.0
2006-02-10 21:00:00,9.304,9.304,9.193,9.233,400000.0
2006-02-10 21:15:00,9.208,9.375,9.205,9.233,4450000.0
2006-02-10 21:30:00,9.226,9.373,9.162,9.272,3550000.0
2006-02-10 21:45:00,9.226,9.366,9.195,9.324,3350000.0
2006-02-10 22:00:00,9.217,9.333,9.193,9.299,2750000.0
2006-02-10 22:15:00,9.199,9.335,9.166,9.323,3950000.0
2006-02-10 22:30:00,9.169,9.361,9.169,9.232,3900000.0
2006-02-10 22:45:00,9.314,9.327,9.187,9.233,2300000.0
2006-02-10 23:00:00,9.296,9.324,9.163,9.24,950000.0
2006-02-10 23:15:00,9.275,9.322,9.155,9.185,2900000.0
2006-02-10 23:30:00,9.284,9.332,9.156,9.241,1100000.0
2006-02-13 00:00:00,9.34,9.43,9.07,9.255,800000.0
2006-02-13 00:15:00,9.27,9.382,9.184,9.262,800000.0
2006-02-13 00:30:00,9.284,9.293,9.184,9.243,400000.0
2006-02-13 00:45:00,9.286,9.286,9.186,9.224,200000.0
2006-02-13 01:00:00,9.297,9.305,9.213,9.254,400000.0
2006-02-13 01:15:00,9.237,9.317,9.203,9.239,600000.0
2006-02-13 01:30:00,9.242,9.304,9.212,9.245,500000.0
2006-02-13 01:45:00,9.284,9.3,9.184,9.224,800000.0
2006-02-13 02:00:00,9.292,9.32,9.103,9.23,4600000.0
2006-02-13 02:15:00,9.166,9.313,9.101,9.154,5000000.0
2006-02-13 02:30:00,9.152,9.29,9.127,9.267,2700000.0
2006-02-13 02:45:00,9.159,9.261,9.09,9.121,2450000.0
2006-02-13 03:00:00,9.221,9.256,9.066,9.083,6350000.0
2006-02-13 03:15:00,9.166,9.257,9.056,9.163,6600000.0
2006-02-13 03:30:00,9.12,9.252,9.037,9.102,6200000.0
2006-02-13 03:45:00,9.14,9.217,9.033,9.069,8450000.0
2006-02-13 04:00:00,9.189,9.229,9.039,9.073,6900000.0
2006-02-13 04:15:00,9.118,9.198,8.993,9.091,6850000.0
2006-02-13 04:30:00,9.18,9.234,9.014,9.049,3550000.0
2006-02-13 04:45:00,9.145,9.201,9.007,9.074,2350000.0
2006-02-13 05:00:00,9.101,9.233,9.028,9.161,4150000.0
2006-02-13 05:15:00,9.08,9.211,9.044,9.121,3250000.0
2006-02-13 05:30:00,9.144,9.207,9.009,9.188,4200000.0
2006-02-13 05:45:00,9.137,9.191,9.058,9.144,3150000.0
2006-02-13 06:00:00,9.129,9.237,9.032,9.152,3400000.0
2006-02-13 06:15:00,9.097,9.232,9.057,9.184,2500000.0
2006-02-13 06:30:00,9.168,9.223,9.03,9.119,4300000.0
2006-02-13 06:45:00,9.213,9.278,9.053,9.083,4050000.0
2006-02-13 07:00:00,9.165,9.21,9.039,9.176,3150000.0
2006-02-13 07:15:00,9.173,9.209,9.096,9.143,1300000.0
2006-02-13 07:30:00,9.197,9.197,9.052,9.168,1250000.0
2006-02-13 07:45:00,9.173,9.213,9.062,9.099,1800000.0
2006-02-13 08:00:00,9.177,9.255,9.079,9.198,3150000.0
2006-02-13 08:15:00,9.176,9.233,9.094,9.177,2900000.0
2006-02-13 08:30:00,9.102,9.229,9.102,9.155,950000.0
2006-02-13 08:45:00,9.111,9.235,9.06,9.165,2650000.0
2006-02-13 09:00:00,9.198,9.274,9.057,9.11,2650000.0
2006-02-13 09:15:00,9.217,9.262,9.084,9.11,2100000.0
2006-02-13 09:30:00,9.118,9.251,9.083,9.223,2100000.0
2006-02-13 09:45:00,9.153,9.258,9.086,9.234,2950000.0
2006-02-13 10:00:00,9.181,9.231,9.02,9.168,4750000.0
2006-02-13 10:15:00,9.195,9.195,9.018,9.134,6250000.0
2006-02-13 10:30:00,9.074,9.244,8.989,9.174,7300000.0
2006-02-13 10:45:00,9.171,9.242,9.005,9.181,4450000.0
2006-02-13 11:00:00,9.096,9.253,9.031,9.141,3500000.0
2006-02-13 11:15:00,9.048,9.164,9.024,9.06,1400000.0
2006-02-13 11:30:00,9.122,9.199,9.021,9.165,2000000.0
2006-02-13 11:45:00,9.129,9.228,9.045,9.183,3350000.0
2006-02-13 12:00:00,9.141,9.233,9.033,9.108,3450000.0
2006-02-13 12:15:00,9.127,9.214,9.005,9.144,3100000.0
2006-02-13 12:30:00,9.059,9.186,9.014,9.052,3800000.0
2006-02-13 12:45:00,9.089,9.241,8.989,9.098,4600000.0
2006-02-13 13:00:00,9.099,9.173,8.994,9.156,4750000.0
2006-02-13 13:15:00,9.07,9.179,8.993,9.068,4150000.0
2006-02-13 13:30:00,9.135,9.223,8.975,9.137,5300000.0
2006-02-13 13:45:00,9.125,9.256,9.05,9.222,3800000.0
2006-02-13 14:00:00,9.162,9.237,9.066,9.224,4350000.0
2006-02-13 14:15:00,9.192,9.237,9.066,9.195,2900000.0
2006-02-13 14:30:00,9.184,9.238,9.081,9.176,1650000.0
2006-02-13 14:45:00,9.186,9.328,9.113,9.22,1900000.0
2006-02-13 15:00:00,9.073,9.241,9.023,9.116,5450000.0
2006-02-13 15:15:00,9.174,9.303,9.084,9.164,4350000.0
2006-02-13 15:30:00,9.227,9.262,9.033,9.208,6300000.0
2006-02-13 15:45:00,9.225,9.271,9.074,9.196,6650000.0
2006-02-13 16:00:00,9.241,9.312,9.12,9.207,7050000.0
2006-02-13 16:15:00,9.315,9.333,9.15,9.237,6650000.0
2006-02-13 16:30:00,9.184,9.375,9.152,9.26,6400000.0
2006-02-13 16:45:00,9.261,9.432,9.212,9.243,6500000.0
2006-02-13 17:00:00,9.347,9.377,9.159,9.311,6000000.0
2006-02-13 17:15:00,9.223,9.362,9.161,9.304,6250000.0
2006-02-13 17:30:00,9.138,9.321,9.096,9.212,6800000.0
2006-02-13 17:45:00,9.138,9.263,9.079,9.262,5950000.0
2006-02-13 18:00:00,9.159,9.295,9.081,9.235,6150000.0
2006-02-13 18:15:00,9.133,9.28,9.071,9.242,6000000.0
2006-02-13 18:30:00,9.216,9.254,9.025,9.084,6200000.0
2006-02-13 18:45:00,9.047,9.194,9.007,9.139,5300000.0
2006-02-13 19:00:00,9.126,9.235,9.031,9.173,6000000.0
2006-02-13 19:15:00,9.115,9.227,8.988,9.041,6300000.0
2006-02-13 19:30:00,9.06,9.173,8.937,9.165,8550000.0
2006-02-13 19:45:00,9.15,9.183,8.936,9.134,9100000.0
2006-02-13 20:00:00,9.025,9.141,8.883,9.004,8000000.0
2006-02-13 20:15:00,9.029,9.104,8.89,9.019,8950000.0
2006-02-13 20:30:00,9.03,9.112,8.88,8.969,3600000.0
2006-02-13 20:45:00,9.035,9.035,8.903,8.943,600000.0
2006-02-13 21:00:00,8.921,9.085,8.908,8.978,2700000.0
2006-02-13 21:15:00,8.964,9.039,8.872,9.018,1900000.0
2006-02-13 21:30:00,8.992,9.059,8.939,8.982,1400000.0
2006-02-13 21:45:00,9.084,9.112,8.942,9.039,2300000.0
2006-02-13 22:00:00,9.049,9.087,8.949,9.038,1400000.0
2006-02-13 22:15:00,8.963,9.118,8.963,9.03,900000.0
2006-02-13 22:30:00,8.971,9.073,8.946,9.024,1200000.0
2006-02-13 22:45:00,9.093,9.093,8.953,8.989,500000.0
2006-02-13 23:00:00,9.093,9.14,9.0,9.085,800000.0
2006-02-13 23:15:00,9.066,9.066,8.982,9.015,200000.0
2006-02-13 23:30:00,9.076,9.114,8.991,9.061,700000.0
2006-02-13 23:45:00,9.085,9.085,8.976,9.015,400000.0
2006-02-14 00:00:00,9.021,9.078,8.97,9.017,1000000.0
2006-02-14 00:15:00,9.074,9.096,8.986,9.01,500000.0
2006-02-14 00:30:00,9.057,9.074,9.057,9.074,100000.0
2006-02-14 00:45:00,9.067,9.067,8.943,9.055,1050000.0
2006-02-14 01:30:00,9.06,9.113,8.94,8.983,2600000.0
2006-02-14 01:45:00,9.045,9.113,8.921,9.013,2050000.0
2006-02-14 02:00:00,9.013,9.065,8.908,9.02,2350000.0
2006-02-14 02:15:00,8.943,9.07,8.906,9.04,2450000.0
2006-02-14 02:30:00,9.04,9.04,8.968,8.968,100000.0
2006-02-14 02:45:00,8.967,9.105,8.943,9.029,2150000.0
2006-02-14 03:00:00,8.954,9.089,8.919,9.075,3600000.0
2006-02-14 03:15:00,9.021,9.064,8.893,8.979,1700000.0
2006-02-14 03:30:00,9.013,9.066,8.871,8.914,4850000.0
2006-02-14 03:45:00,8.885,9.052,8.856,9.007,3250000.0
2006-02-14 04:00:00,8.978,9.058,8.831,8.976,4100000.0
2006-02-14 04:15:00,8.865,9.078,8.865,8.916,1950000.0
2006-02-14 04:30:00,8.988,9.071,8.876,8.992,2500000.0
2006-02-14 04:45:00,8.978,9.026,8.875,8.907,2350000.0
2006-02-14 05:00:00,8.909,9.067,8.869,9.013,2400000.0
2006-02-14 05:15:00,8.934,9.062,8.885,8.923,2150000.0
2006-02-14 05:30:00,8.994,9.054,8.909,9.034,2150000.0
2006-02-14 05:45:00,9.02,9.02,8.869,8.934,2250000.0
2006-02-14 06:00:00,8.986,9.04,8.866,8.913,1300000.0
2006-02-14 06:15:00,8.976,9.031,8.895,8.927,1550000.0
2006-02-14 06:30:00,8.995,9.022,8.88,9.002,1550000.0
2006-02-14 06:45:00,9.025,9.025,8.885,8.924,750000.0
2006-02-14 07:00:00,8.945,9.013,8.887,8.994,1450000.0
2006-02-14 07:15:00,9.012,9.07,8.893,9.021,1750000.0
2006-02-14 07:30:00,8.941,9.065,8.933,8.948,2200000.0
2006-02-14 07:45:00,9.044,9.104,8.917,8.956,2950000.0
2006-02-14 08:00:00,8.999,9.056,8.891,8.933,2650000.0
2006-02-14 08:15:00,8.923,9.047,8.91,9.006,1950000.0
2006-02-14 08:30:00,8.932,9.067,8.86,9.007,3500000.0
2006-02-14 08:45:00,9.006,9.069,8.91,8.995,3600000.0
2006-02-14 09:00:00,9.002,9.108,8.924,8.975,2550000.0
2006-02-14 09:15:00,8.983,9.077,8.917,8.946,2700000.0
2006-02-14 09:30:00,9.03,9.153,8.931,9.018,3950000.0
2006-02-14 09:45:00,8.957,9.153,8.938,9.105,4050000.0
2006-02-14 10:00:00,9.081,9.155,8.928,8.971,3600000.0
2006-02-14 10:15:00,9.097,9.164,8.946,9.029,4900000.0
2006-02-14 10:30:00,9.038,9.145,8.942,9.088,5350000.0
2006-02-14 10:45:00,9.089,9.144,8.931,9.053,4500000.0
2006-02-14 11:00:00,9.02,9.154,8.966,9.123,3150000.0
2006-02-14 11:15:00,9.018,9.179,8.948,9.083,5700000.0
2006-02-14 11:30:00,9.151,9.213,9.017,9.164,5950000.0
2006-02-14 11:45:00,9.077,9.212,9.055,9.115,5100000.0
2006-02-14 12:00:00,9.136,9.229,8.971,9.021,5800000.0
2006-02-14 12:15:00,9.065,9.188,8.991,9.041,5100000.0
2006-02-14 12:30:00,9.039,9.194,8.998,9.032,4500000.0
2006-02-14 12:45:00,9.003,9.166,8.963,9.014,4950000.0
2006-02-14 13:00:00,9.09,9.165,8.98,9.038,4450000.0
2006-02-14 13:15:00,9.069,9.219,9.007,9.073,4350000.0
2006-02-14 13:30:00,9.183,9.233,9.007,9.084,5400000.0
2006-02-14 13:45:00,9.04,9.163,9.0,9.118,2050000.0
2006-02-14 14:00:00,9.125,9.189,9.038,9.18,3800000.0
2006-02-14 14:15:00,9.038,9.217,9.035,9.191,5800000.0
2006-02-14 14:30:00,9.155,9.251,9.053,9.174,6900000.0
2006-02-14 14:45:00,9.154,9.237,8.998,9.17,5350000.0
2006-02-14 15:00:00,9.068,9.228,9.022,9.121,5800000.0
2006-02-14 15:15:00,9.142,9.229,9.058,9.207,4700000.0
2006-02-14 15:30:00,9.219,9.255,9.046,9.213,6350000.0
2006-02-14 15:45:00,9.207,9.264,9.077,9.167,6650000.0
2006-02-14 16:00:00,9.217,9.249,9.013,9.105,7000000.0
2006-02-14 16:15:00,9.136,9.191,9.008,9.137,6850000.0
2006-02-14 16:30:00,9.084,9.224,9.016,9.046,6450000.0
2006-02-14 16:45:00,9.049,9.208,9.003,9.063,6750000.0
2006-02-14 17:00:00,9.163,9.178,8.961,9.106,6000000.0
2006-02-14 17:15:00,9.01,9.155,8.974,9.131,6400000.0
2006-02-14 17:30:00,8.986,9.202,8.945,9.131,6700000.0
2006-02-14 17:45:00,9.072,9.189,9.001,9.149,6350000.0
2006-02-14 18:00:00,9.05,9.208,9.022,9.154,6300000.0
2006-02-14 18:15:00,9.091,9.234,9.03,9.191,6100000.0
2006-02-14 18:30:00,9.172,9.248,9.043,9.136,6550000.0
2006-02-14 18:45:00,9.104,9.26,9.061,9.176,6100000.0
2006-02-14 19:00:00,9.155,9.245,9.068,9.19,5850000.0
2006-02-14 19:15:00,9.125,9.275,9.019,9.133,8150000.0
2006-02-14 19:30:00,9.16,9.309,9.103,9.156,7450000.0
2006-02-14 19:45:00,9.135,9.287,9.091,9.149,7550000.0
2006-02-14 20:00:00,9.165,9.312,9.112,9.174,6600000.0
2006-02-14 20:15:00,9.209,9.33,9.08,9.168,8450000.0
2006-02-14 20:30:00,9.245,9.264,9.133,9.205,1700000.0
2006-02-14 20:45:00,9.24,9.316,9.117,9.117,800000.0
2006-02-14 21:00:00,9.236,9.266,9.127,9.165,950000.0
2006-02-14 21:15:00,9.171,9.29,9.129,9.185,750000.0
2006-02-14 21:30:00,9.138,9.265,9.114,9.265,1100000.0
2006-02-14 21:45:00,9.236,9.288,9.136,9.215,950000.0
2006-02-14 22:15:00,9.267,9.267,9.245,9.245,100000.0
2006-02-14 22:30:00,9.265,9.265,9.155,9.195,400000.0
2006-02-14 22:45:00,9.285,9.285,9.146,9.204,800000.0
2006-02-14 23:00:00,9.275,9.277,9.12,9.178,1450000.0
2006-02-14 23:15:00,9.233,9.264,9.133,9.264,500000.0
2006-02-14 23:30:00,9.24,9.269,9.136,9.175,1150000.0
2006-02-14 23:45:00,9.209,9.213,9.113,9.153,400000.0
2006-02-15 00:00:00,9.173,9.271,9.151,9.195,1000000.0
2006-02-15 00:15:00,9.176,9.249,9.176,9.249,250000.0
2006-02-15 00:30:00,9.219,9.237,9.153,9.185,300000.0
2006-02-15 00:45:00,9.224,9.258,9.125,9.235,850000.0
2006-02-15 01:00:00,9.248,9.345,9.163,9.186,2800000.0
2006-02-15 01:15:00,9.253,9.309,9.166,9.205,550000.0
2006-02-15 01:30:00,9.279,9.279,9.135,9.174,1050000.0
2006-02-15 01:45:00,9.255,9.255,9.155,9.193,500000.0
2006-02-15 02:00:00,9.266,9.292,9.131,9.158,1650000.0
2006-02-15 02:15:00,9.124,9.231,9.123,9.197,750000.0
2006-02-15 02:30:00,9.133,9.246,9.098,9.228,1850000.0
2006-02-15 02:45:00,9.189,9.252,9.063,9.187,4650000.0
2006-02-15 03:00:00,9.185,9.199,9.067,9.135,1500000.0
2006-02-15 03:15:00,9.192,9.247,9.083,9.123,2250000.0
2006-02-15 03:30:00,9.175,9.283,9.057,9.116,1650000.0
2006-02-15 03:45:00,9.192,9.242,9.082,9.232,3350000.0
2006-02-15 04:00:00,9.144,9.257,9.118,9.147,750000.0
2006-02-15 04:15:00,9.233,9.244,9.133,9.169,900000.0
2006-02-15 04:30:00,9.222,9.28,9.076,9.216,3850000.0
2006-02-15 04:45:00,9.185,9.25,9.075,9.25,1550000.0
2006-02-15 05:00:00,9.172,9.284,9.092,9.183,1850000.0
2006-02-15 05:15:00,9.203,9.261,9.116,9.175,600000.0
2006-02-15 05:30:00,9.213,9.323,9.114,9.24,1750000.0
2006-02-15 05:45:00,9.222,9.289,9.122,9.247,2200000.0
2006-02-15 06:00:00,9.223,9.291,9.079,9.183,3150000.0
2006-02-15 06:15:00,9.25,9.25,9.192,9.229,150000.0
2006-02-15 06:30:00,9.138,9.277,9.078,9.109,4650000.0
2006-02-15 06:45:00,9.228,9.265,9.124,9.156,2850000.0
2006-02-15 07:00:00,9.122,9.282,9.093,9.211,1900000.0
2006-02-15 07:15:00,9.171,9.218,9.071,9.176,2500000.0
2006-02-15 07:30:00,9.162,9.227,9.05,9.216,3800000.0
2006-02-15 07:45:00,9.194,9.253,9.08,9.183,3700000.0
2006-02-15 08:00:00,9.131,9.235,9.075,9.176,3800000.0
2006-02-15 08:15:00,9.072,9.201,9.072,9.201,1000000.0
2006-02-15 08:30:00,9.213,9.258,9.094,9.201,3350000.0
2006-02-15 08:45:00,9.221,9.249,9.088,9.201,2550000.0
2006-02-15 09:00:00,9.199,9.253,9.093,9.146,1400000.0
2006-02-15 09:15:00,9.156,9.252,9.111,9.213,2350000.0
2006-02-15 09:30:00,9.142,9.266,9.103,9.216,1850000.0
2006-02-15 09:45:00,9.157,9.28,9.071,9.222,3050000.0
2006-02-15 10:00:00,9.189,9.268,9.086,9.209,3950000.0
2006-02-15 10:15:00,9.243,9.285,9.056,9.193,5800000.0
2006-02-15 10:30:00,9.113,9.254,9.053,9.124,2850000.0
2006-02-15 10:45:00,9.194,9.245,9.043,9.132,2850000.0
2006-02-15 11:00:00,9.121,9.275,9.059,9.202,4450000.0
2006-02-15 11:15:00,9.088,9.216,9.047,9.122,3550000.0
2006-02-15 11:30:00,9.168,9.201,9.024,9.152,4550000.0
2006-02-15 11:45:00,9.1,9.222,9.051,9.12,5000000.0
2006-02-15 12:00:00,9.197,9.253,9.066,9.093,2000000.0
2006-02-15 12:15:00,9.135,9.258,9.055,9.098,5200000.0
2006-02-15 12:30:00,9.121,9.244,9.057,9.092,1500000.0
2006-02-15 12:45:00,9.151,9.261,9.056,9.134,2150000.0
2006-02-15 13:00:00,9.134,9.263,9.089,9.206,2300000.0
2006-02-15 13:15:00,9.133,9.34,9.104,9.201,1650000.0
2006-02-15 13:30:00,9.224,9.325,9.075,9.261,5450000.0
2006-02-15 13:45:00,9.185,9.315,9.124,9.166,4600000.0
2006-02-15 14:00:00,9.231,9.319,9.122,9.203,5550000.0
2006-02-15 14:15:00,9.134,9.31,9.132,9.224,4400000.0
2006-02-15 14:30:00,9.2,9.321,9.099,9.256,6900000.0
2006-02-15 14:45:00,9.283,9.345,9.133,9.314,4850000.0
2006-02-15 15:00:00,9.202,9.325,9.143,9.213,2100000.0
2006-02-15 15:15:00,9.221,9.339,9.162,9.165,3100000.0
2006-02-15 15:30:00,9.251,9.345,9.112,9.328,6550000.0
2006-02-15 15:45:00,9.348,9.369,9.167,9.221,6650000.0
2006-02-15 16:00:00,9.27,9.336,9.113,9.211,6750000.0
2006-02-15 16:15:00,9.247,9.262,9.059,9.173,6350000.0
2006-02-15 16:30:00,9.12,9.264,9.061,9.078,6550000.0
2006-02-15 16:45:00,9.091,9.234,8.991,9.069,6850000.0
2006-02-15 17:00:00,9.135,9.167,8.973,9.105,6400000.0
2006-02-15 17:15:00,9.035,9.211,9.004,9.143,6600000.0
2006-02-15 17:30:00,9.019,9.179,8.98,9.1,6800000.0
2006-02-15 17:45:00,9.026,9.241,9.002,9.173,6450000.0
2006-02-15 18:00:00,9.069,9.209,9.02,9.146,6400000.0
2006-02-15 18:15:00,9.132,9.204,9.015,9.15,6300000.0
2006-02-15 18:30:00,9.11,9.171,8.978,9.041,7150000.0
2006-02-15 18:45:00,9.084,9.137,8.955,9.05,7150000.0
2006-02-15 19:00:00,9.014,9.126,8.931,9.065,7400000.0
2006-02-15 19:15:00,9.008,9.095,8.891,8.94,7150000.0
2006-02-15 19:30:00,9.062,9.105,8.888,8.978,5650000.0
2006-02-15 19:45:00,9.064,9.081,8.911,9.032,7300000.0
2006-02-15 20:00:00,9.036,9.154,8.884,9.107,6150000.0
2006-02-15 20:15:00,9.099,9.206,8.955,8.998,6850000.0
2006-02-15 20:30:00,9.121,9.183,9.015,9.075,2100000.0
2006-02-15 20:45:00,9.106,9.141,8.988,9.055,900000.0
2006-02-15 21:00:00,9.124,9.124,9.017,9.055,400000.0
2006-02-15 21:15:00,9.025,9.203,9.024,9.174,1850000.0
2006-02-15 21:30:00,9.035,9.147,9.015,9.117,1500000.0
2006-02-15 21:45:00,9.066,9.144,9.002,9.055,1900000.0
2006-02-15 22:00:00,9.116,9.197,9.011,9.055,1100000.0
2006-02-15 22:15:00,9.125,9.125,9.014,9.104,1050000.0
2006-02-15 22:30:00,9.114,9.137,9.014,9.085,850000.0
2006-02-15 22:45:00,9.145,9.145,9.061,9.094,200000.0
2006-02-15 23:15:00,9.136,9.155,9.013,9.071,1900000.0
2006-02-15 23:30:00,9.155,9.157,9.088,9.157,600000.0
2006-02-15 23:45:00,9.108,9.16,9.012,9.137,1200000.0
2006-02-16 00:00:00,9.21,9.43,9.018,9.158,1200000.0
2006-02-16 00:15:00,9.153,9.182,9.07,9.093,700000.0
2006-02-16 00:30:00,9.094,9.2,9.036,9.088,1200000.0
2006-02-16 00:45:00,9.13,9.153,9.042,9.103,500000.0
2006-02-16 01:00:00,9.143,9.172,9.139,9.157,200000.0
2006-02-16 01:15:00,9.062,9.179,9.05,9.08,900000.0
2006-02-16 01:30:00,9.141,9.184,9.08,9.184,200000.0
2006-02-16 01:45:00,9.05,9.185,9.05,9.185,600000.0
2006-02-16 02:00:00,9.063,9.176,9.063,9.176,100000.0
2006-02-16 02:15:00,9.04,9.203,9.014,9.092,1900000.0
2006-02-16 02:30:00,9.022,9.147,9.011,9.09,600000.0
2006-02-16 02:45:00,9.096,9.11,8.985,9.064,800000.0
2006-02-16 03:00:00,9.077,9.177,8.991,9.054,1600000.0
2006-02-16 03:15:00,9.081,9.135,8.999,9.094,1900000.0
2006-02-16 03:30:00,9.104,9.17,8.999,9.111,1650000.0
2006-02-16 03:45:00,9.076,9.149,8.987,9.025,2150000.0
2006-02-16 04:00:00,9.098,9.122,8.966,9.044,1900000.0
2006-02-16 04:15:00,9.085,9.085,8.985,8.987,300000.0
2006-02-16 04:30:00,9.086,9.086,8.975,9.013,400000.0
2006-02-16 04:45:00,9.083,9.083,9.0,9.033,200000.0
2006-02-16 05:00:00,8.993,9.115,8.993,9.005,500000.0
2006-02-16 05:15:00,9.097,9.135,8.975,9.074,1750000.0
2006-02-16 05:30:00,9.073,9.118,8.97,9.035,2400000.0
2006-02-16 05:45:00,9.046,9.092,8.902,8.948,2850000.0
2006-02-16 06:00:00,9.046,9.124,8.926,8.958,3700000.0
2006-02-16 06:15:00,9.052,9.116,8.939,9.004,2750000.0
2006-02-16 06:30:00,9.087,9.11,8.911,9.039,3500000.0
2006-02-16 06:45:00,9.099,9.106,8.97,8.981,3750000.0
2006-02-16 07:00:00,9.097,9.139,8.94,9.052,2200000.0
2006-02-16 07:15:00,8.964,9.172,8.936,9.053,1650000.0
2006-02-16 07:30:00,9.041,9.125,8.953,9.018,1750000.0
2006-02-16 07:45:00,8.991,9.112,8.943,9.046,2600000.0
2006-02-16 08:00:00,8.995,9.115,8.955,9.095,1350000.0
2006-02-16 08:15:00,9.085,9.11,8.944,9.084,3250000.0
2006-02-16 08:30:00,9.007,9.114,8.988,9.077,1750000.0
2006-02-16 08:45:00,9.075,9.128,8.944,9.055,3300000.0
2006-02-16 09:00:00,9.032,9.138,8.971,9.032,5100000.0
2006-02-16 09:15:00,9.042,9.138,8.97,9.093,4950000.0
2006-02-16 09:30:00,9.089,9.145,8.954,9.0,3200000.0
2006-02-16 09:45:00,9.042,9.145,8.954,9.13,4400000.0
2006-02-16 10:00:00,9.063,9.147,8.938,9.07,6100000.0
2006-02-16 10:15:00,9.124,9.163,8.961,9.095,3950000.0
2006-02-16 10:30:00,8.996,9.134,8.916,9.091,5650000.0
2006-02-16 10:45:00,9.07,9.151,8.92,8.956,5700000.0
2006-02-16 11:00:00,9.092,9.103,8.952,9.083,3400000.0
2006-02-16 11:15:00,8.985,9.115,8.899,9.009,5250000.0
2006-02-16 11:30:00,9.082,9.118,8.931,9.047,4500000.0
2006-02-16 11:45:00,8.96,9.092,8.935,9.088,2100000.0
2006-02-16 12:00:00,9.037,9.15,8.922,8.987,4200000.0
2006-02-16 12:15:00,9.011,9.161,8.932,8.948,3650000.0
2006-02-16 12:30:00,9.064,9.138,8.938,8.976,5250000.0
2006-02-16 12:45:00,9.033,9.208,8.968,9.031,4150000.0
2006-02-16 13:00:00,8.987,9.202,8.976,9.106,5350000.0
2006-02-16 13:15:00,9.069,9.179,8.978,9.134,4950000.0
2006-02-16 13:30:00,9.138,9.166,8.985,9.073,3700000.0
2006-02-16 13:45:00,9.059,9.187,9.019,9.13,4000000.0
2006-02-16 14:00:00,9.12,9.193,8.996,9.046,3250000.0
2006-02-16 14:15:00,9.04,9.197,8.985,9.091,3950000.0
2006-02-16 14:30:00,9.057,9.131,8.943,9.044,6850000.0
2006-02-16 14:45:00,9.033,9.093,8.889,9.062,5700000.0
2006-02-16 15:00:00,8.967,9.121,8.902,9.024,6150000.0
2006-02-16 15:15:00,8.939,9.096,8.904,9.06,5550000.0
2006-02-16 15:30:00,9.052,9.127,8.907,9.078,6350000.0
2006-02-16 15:45:00,9.091,9.216,8.991,9.063,6650000.0
2006-02-16 16:00:00,9.111,9.179,8.935,9.027,7050000.0
2006-02-16 16:15:00,9.083,9.123,8.938,9.03,6900000.0
2006-02-16 16:30:00,8.987,9.172,8.936,9.032,6650000.0
2006-02-16 16:45:00,9.04,9.167,8.982,9.067,6150000.0
2006-02-16 17:00:00,9.095,9.162,8.941,9.065,6450000.0
2006-02-16 17:15:00,8.963,9.144,8.926,9.123,6450000.0
2006-02-16 17:30:00,8.997,9.172,8.967,9.088,6750000.0
2006-02-16 17:45:00,9.057,9.19,8.986,9.046,6500000.0
2006-02-16 18:00:00,9.035,9.247,8.992,9.223,11600000.0
2006-02-16 18:15:00,9.206,9.249,9.058,9.181,10600000.0
2006-02-16 18:30:00,9.213,9.276,9.045,9.201,11400000.0
2006-02-16 18:45:00,9.15,9.341,9.095,9.214,10400000.0
2006-02-16 19:00:00,9.194,9.347,9.122,9.252,10000000.0
2006-02-16 19:15:00,9.19,9.332,9.128,9.197,8800000.0
2006-02-16 19:30:00,9.278,9.32,9.081,9.169,8050000.0
2006-02-16 19:45:00,9.213,9.315,9.084,9.244,6900000.0
2006-02-16 20:00:00,9.298,9.354,9.131,9.195,7900000.0
2006-02-16 20:15:00,9.281,9.358,9.138,9.267,7350000.0
2006-02-16 20:30:00,9.218,9.33,9.157,9.215,3050000.0
2006-02-16 20:45:00,9.282,9.323,9.195,9.262,1850000.0
2006-02-16 21:00:00,9.192,9.369,9.171,9.283,2950000.0
2006-02-16 21:15:00,9.191,9.343,9.165,9.293,1550000.0
2006-02-16 21:30:00,9.287,9.318,9.17,9.201,1450000.0
2006-02-16 21:45:00,9.257,9.297,9.185,9.245,450000.0
2006-02-16 22:00:00,9.189,9.331,9.189,9.242,600000.0
2006-02-16 22:15:00,9.23,9.373,9.225,9.262,1050000.0
2006-02-16 22:30:00,9.263,9.313,9.21,9.253,1000000.0
2006-02-16 22:45:00,9.306,9.371,9.188,9.313,3000000.0
2006-02-16 23:00:00,9.264,9.393,9.245,9.281,1450000.0
2006-02-16 23:15:00,9.341,9.408,9.271,9.381,1950000.0
2006-02-16 23:30:00,9.345,9.375,9.248,9.286,750000.0
2006-02-16 23:45:00,9.324,9.324,9.225,9.263,300000.0
2006-02-17 00:00:00,9.43,9.51,9.257,9.305,1150000.0
2006-02-17 00:15:00,9.367,9.367,9.283,9.315,200000.0
2006-02-17 00:45:00,9.352,9.4,9.252,9.368,1450000.0
2006-02-17 01:00:00,9.332,9.459,9.247,9.355,4250000.0
2006-02-17 01:15:00,9.353,9.419,9.255,9.285,2250000.0
2006-02-17 01:30:00,9.332,9.419,9.262,9.311,2250000.0
2006-02-17 01:45:00,9.381,9.381,9.235,9.304,1500000.0
2006-02-17 02:00:00,9.378,9.417,9.247,9.399,2100000.0
2006-02-17 02:15:00,9.305,9.434,9.225,9.344,2300000.0
2006-02-17 02:30:00,9.357,9.357,9.208,9.306,1150000.0
2006-02-17 02:45:00,9.338,9.338,9.253,9.285,200000.0
2006-02-17 03:00:00,9.364,9.364,9.183,9.293,1750000.0
2006-02-17 03:15:00,9.301,9.361,9.174,9.33,3150000.0
2006-02-17 03:30:00,9.234,9.364,9.146,9.255,3600000.0
2006-02-17 03:45:00,9.244,9.332,9.163,9.187,2850000.0
2006-02-17 04:00:00,9.222,9.344,9.192,9.229,1550000.0
2006-02-17 04:15:00,9.302,9.302,9.167,9.226,1500000.0
2006-02-17 04:30:00,9.297,9.322,9.153,9.196,1700000.0
2006-02-17 04:45:00,9.144,9.322,9.144,9.187,1600000.0
2006-02-17 05:00:00,9.26,9.332,9.155,9.262,2000000.0
2006-02-17 05:15:00,9.274,9.306,9.147,9.306,2150000.0
2006-02-17 05:30:00,9.181,9.316,9.16,9.168,1700000.0
2006-02-17 05:45:00,9.259,9.282,9.156,9.196,2000000.0
2006-02-17 06:00:00,9.226,9.302,9.146,9.184,1150000.0
2006-02-17 06:15:00,9.248,9.32,9.152,9.198,2450000.0
2006-02-17 06:30:00,9.23,9.325,9.14,9.252,1750000.0
2006-02-17 06:45:00,9.339,9.357,9.176,9.263,3150000.0
2006-02-17 07:00:00,9.177,9.274,9.156,9.209,700000.0
2006-02-17 07:15:00,9.279,9.305,9.166,9.2,1600000.0
2006-02-17 07:30:00,9.216,9.298,9.176,9.181,1200000.0
2006-02-17 07:45:00,9.205,9.309,9.165,9.309,1050000.0
2006-02-17 08:00:00,9.236,9.313,9.163,9.25,1350000.0
2006-02-17 08:15:00,9.171,9.338,9.166,9.283,2850000.0
2006-02-17 08:30:00,9.269,9.356,9.173,9.216,2350000.0
2006-02-17 08:45:00,9.306,9.341,9.17,9.27,2200000.0
2006-02-17 09:00:00,9.2,9.348,9.169,9.32,3950000.0
2006-02-17 09:15:00,9.244,9.369,9.182,9.305,4850000.0
2006-02-17 09:30:00,9.238,9.399,9.169,9.228,2950000.0
2006-02-17 09:45:00,9.216,9.341,9.168,9.333,1500000.0
2006-02-17 10:00:00,9.293,9.378,9.136,9.292,4350000.0
2006-02-17 10:15:00,9.319,9.354,9.157,9.299,6050000.0
2006-02-17 10:30:00,9.24,9.344,9.187,9.31,3500000.0
2006-02-17 10:45:00,9.307,9.346,9.158,9.232,5700000.0
2006-02-17 11:00:00,9.215,9.352,9.168,9.306,4250000.0
2006-02-17 11:15:00,9.208,9.347,9.173,9.226,2550000.0
2006-02-17 11:30:00,9.313,9.367,9.183,9.307,3250000.0
2006-02-17 11:45:00,9.212,9.354,9.171,9.26,5000000.0
2006-02-17 12:00:00,9.294,9.384,9.206,9.272,5600000.0
2006-02-17 12:15:00,9.276,9.376,9.148,9.181,6000000.0
2006-02-17 12:30:00,9.337,9.357,9.171,9.205,4350000.0
2006-02-17 12:45:00,9.251,9.416,9.192,9.237,4850000.0
2006-02-17 13:00:00,9.317,9.391,9.189,9.314,6250000.0
2006-02-17 13:15:00,9.276,9.409,9.222,9.371,5650000.0
2006-02-17 13:30:00,9.382,9.443,9.214,9.318,6150000.0
2006-02-17 13:45:00,9.281,9.451,9.249,9.336,5100000.0
2006-02-17 14:00:00,9.357,9.452,9.281,9.422,3900000.0
2006-02-17 14:15:00,9.408,9.462,9.291,9.385,3500000.0
2006-02-17 14:30:00,9.353,9.448,9.243,9.418,5450000.0
2006-02-17 14:45:00,9.384,9.437,9.241,9.403,4800000.0
2006-02-17 15:00:00,9.308,9.446,9.283,9.35,2850000.0
2006-02-17 15:15:00,9.396,9.458,9.257,9.415,5100000.0
2006-02-17 15:30:00,9.371,9.448,9.248,9.348,6500000.0
2006-02-17 15:45:00,9.347,9.419,9.233,9.297,6650000.0
2006-02-17 16:00:00,9.348,9.41,9.223,9.291,6750000.0
2006-02-17 16:15:00,9.353,9.392,9.21,9.263,6850000.0
2006-02-17 16:30:00,9.278,9.413,9.234,9.281,6550000.0
2006-02-17 16:45:00,9.286,9.457,9.231,9.347,4900000.0
2006-02-17 17:00:00,9.405,9.45,9.259,9.409,6350000.0
2006-02-17 17:15:00,9.335,9.487,9.273,9.428,6500000.0
2006-02-17 17:30:00,9.311,9.458,9.267,9.405,6250000.0
2006-02-17 17:45:00,9.315,9.443,9.278,9.433,5950000.0
2006-02-17 18:00:00,9.311,9.436,9.247,9.371,6450000.0
2006-02-17 18:15:00,9.341,9.433,9.235,9.419,6300000.0
2006-02-17 18:30:00,9.374,9.47,9.235,9.331,6400000.0
2006-02-17 18:45:00,9.291,9.424,9.209,9.333,7000000.0
2006-02-17 19:00:00,9.307,9.415,9.226,9.338,5600000.0
2006-02-17 19:15:00,9.256,9.378,9.224,9.299,2150000.0
2006-02-17 19:30:00,9.345,9.345,9.236,9.275,400000.0
2006-02-17 19:45:00,9.355,9.367,9.247,9.295,600000.0
2006-02-17 20:00:00,9.357,9.381,9.234,9.27,650000.0
2006-02-17 20:15:00,9.345,9.361,9.253,9.335,750000.0
2006-02-17 20:30:00,9.356,9.356,9.245,9.285,400000.0
2006-02-17 20:45:00,9.335,9.346,9.235,9.295,400000.0
2006-02-17 21:00:00,9.355,9.365,9.255,9.294,500000.0
2006-02-17 21:15:00,9.264,9.352,9.264,9.302,250000.0
2006-02-17 21:30:00,9.275,9.389,9.272,9.305,350000.0
2006-02-17 22:00:00,9.345,9.353,9.245,9.303,400000.0
2006-02-17 22:15:00,9.349,9.359,9.241,9.305,1050000.0
2006-02-17 22:30:00,9.278,9.341,9.259,9.287,350000.0
2006-02-17 23:15:00,9.32,9.375,9.29,9.35,500000.0
2006-02-17 23:30:00,9.278,9.35,9.27,9.35,400000.0
2006-02-17 23:45:00,9.353,9.353,9.255,9.294,550000.0
2006-02-20 00:00:00,9.41,9.6,9.276,9.349,500000.0
2006-02-20 00:15:00,9.274,9.351,9.263,9.295,350000.0
2006-02-20 00:30:00,9.356,9.356,9.261,9.343,550000.0
2006-02-20 00:45:00,9.345,9.345,9.253,9.289,200000.0
2006-02-20 01:00:00,9.333,9.343,9.235,9.275,600000.0
2006-02-20 01:15:00,9.345,9.356,9.253,9.304,400000.0
2006-02-20 02:00:00,9.367,9.427,9.244,9.334,1700000.0
2006-02-20 02:15:00,9.335,9.495,9.324,9.448,2900000.0
2006-02-20 02:30:00,9.36,9.502,9.337,9.478,1900000.0
2006-02-20 02:45:00,9.44,9.46,9.334,9.39,700000.0
2006-02-20 03:00:00,9.454,9.454,9.277,9.424,2500000.0
2006-02-20 03:15:00,9.407,9.531,9.309,9.386,3450000.0
2006-02-20 03:30:00,9.373,9.482,9.291,9.388,4350000.0
2006-02-20 03:45:00,9.387,9.489,9.321,9.336,2900000.0
2006-02-20 04:00:00,9.313,9.446,9.313,9.354,1000000.0
2006-02-20 04:15:00,9.416,9.463,9.315,9.353,950000.0
2006-02-20 04:30:00,9.427,9.427,9.314,9.373,600000.0
2006-02-20 04:45:00,9.477,9.482,9.321,9.385,1050000.0
2006-02-20 05:15:00,9.346,9.451,9.293,9.353,850000.0
2006-02-20 05:30:00,9.416,9.457,9.326,9.326,1400000.0
2006-02-20 05:45:00,9.408,9.475,9.312,9.391,2550000.0
2006-02-20 06:00:00,9.36,9.45,9.307,9.415,1900000.0
2006-02-20 06:30:00,9.331,9.45,9.287,9.379,550000.0
2006-02-20 06:45:00,9.355,9.43,9.293,9.333,700000.0
2006-02-20 07:00:00,9.405,9.429,9.326,9.409,1200000.0
2006-02-20 07:15:00,9.326,9.451,9.309,9.451,350000.0
2006-02-20 07:30:00,9.426,9.515,9.309,9.309,1700000.0
2006-02-20 07:45:00,9.45,9.477,9.315,9.385,800000.0
2006-02-20 08:00:00,9.44,9.499,9.301,9.371,5850000.0
2006-02-20 08:15:00,9.386,9.502,9.328,9.429,5250000.0
2006-02-20 08:30:00,9.429,9.486,9.327,9.45,3500000.0
2006-02-20 08:45:00,9.446,9.506,9.345,9.45,2950000.0
2006-02-20 09:00:00,9.385,9.493,9.337,9.399,2500000.0
2006-02-20 09:15:00,9.417,9.525,9.299,9.468,4650000.0
2006-02-20 09:30:00,9.444,9.507,9.331,9.403,4700000.0
2006-02-20 09:45:00,9.442,9.501,9.32,9.412,4150000.0
2006-02-20 10:00:00,9.324,9.524,9.318,9.345,3400000.0
2006-02-20 10:15:00,9.315,9.503,9.313,9.461,3900000.0
2006-02-20 10:30:00,9.402,9.491,9.3,9.413,3800000.0
2006-02-20 10:45:00,9.44,9.521,9.311,9.33,2500000.0
2006-02-20 11:00:00,9.385,9.515,9.307,9.488,4500000.0
2006-02-20 11:15:00,9.358,9.529,9.302,9.434,4500000.0
2006-02-20 11:30:00,9.53,9.578,9.377,9.476,3200000.0
2006-02-20 11:45:00,9.458,9.514,9.331,9.432,3750000.0
2006-02-20 12:00:00,9.489,9.543,9.337,9.376,4550000.0
2006-02-20 12:15:00,9.42,9.536,9.361,9.393,4000000.0
2006-02-20 12:30:00,9.491,9.532,9.363,9.434,5100000.0
2006-02-20 12:45:00,9.448,9.585,9.381,9.521,6300000.0
2006-02-20 13:00:00,9.499,9.558,9.376,9.398,4600000.0
2006-02-20 13:15:00,9.43,9.551,9.361,9.477,5350000.0
2006-02-20 13:30:00,9.517,9.557,9.382,9.442,3300000.0
2006-02-20 13:45:00,9.392,9.588,9.351,9.45,3250000.0
2006-02-20 14:00:00,9.477,9.557,9.354,9.429,6050000.0
2006-02-20 14:15:00,9.468,9.519,9.321,9.441,3950000.0
2006-02-20 14:30:00,9.395,9.51,9.367,9.444,1800000.0
2006-02-20 14:45:00,9.515,9.587,9.357,9.492,1500000.0
2006-02-20 15:00:00,9.36,9.53,9.318,9.459,4700000.0
2006-02-20 15:15:00,9.357,9.511,9.324,9.452,4600000.0
2006-02-20 15:30:00,9.453,9.518,9.339,9.489,6550000.0
2006-02-20 15:45:00,9.503,9.515,9.363,9.419,3550000.0
2006-02-20 16:00:00,9.49,9.538,9.347,9.431,3600000.0
2006-02-20 16:15:00,9.49,9.538,9.342,9.509,4450000.0
2006-02-20 16:30:00,9.515,9.52,9.34,9.437,2950000.0
2006-02-20 16:45:00,9.453,9.512,9.34,9.399,2550000.0
2006-02-20 17:00:00,9.477,9.491,9.262,9.417,5350000.0
2006-02-20 17:15:00,9.408,9.462,9.282,9.3,2450000.0
2006-02-20 17:45:00,9.34,9.483,9.287,9.445,1300000.0
2006-02-20 18:00:00,9.443,9.508,9.308,9.442,1700000.0
2006-02-20 18:15:00,9.434,9.465,9.354,9.46,500000.0
2006-02-20 18:30:00,9.446,9.459,9.352,9.459,750000.0
2006-02-20 18:45:00,9.393,9.502,9.314,9.416,900000.0
2006-02-20 19:00:00,9.423,9.475,9.32,9.475,1250000.0
2006-02-20 19:30:00,9.444,9.444,9.35,9.387,500000.0
2006-02-20 19:45:00,9.436,9.511,9.336,9.375,850000.0
2006-02-20 20:00:00,9.437,9.437,9.353,9.385,200000.0
2006-02-20 20:15:00,9.423,9.479,9.323,9.378,800000.0
2006-02-20 20:30:00,9.434,9.434,9.326,9.365,400000.0
2006-02-20 20:45:00,9.448,9.463,9.345,9.394,450000.0
2006-02-20 21:00:00,9.435,9.437,9.324,9.363,700000.0
2006-02-20 21:15:00,9.436,9.447,9.325,9.395,800000.0
2006-02-20 21:30:00,9.383,9.457,9.343,9.392,600000.0
2006-02-20 21:45:00,9.393,9.446,9.348,9.357,1000000.0
2006-02-20 22:00:00,9.443,9.451,9.346,9.394,850000.0
2006-02-20 22:30:00,9.368,9.459,9.367,9.432,550000.0
2006-02-20 23:00:00,9.424,9.424,9.324,9.363,200000.0
2006-02-20 23:30:00,9.435,9.435,9.351,9.385,200000.0
2006-02-20 23:45:00,9.426,9.436,9.325,9.385,700000.0
2006-02-21 00:00:00,9.52,9.59,9.333,9.35,1150000.0
2006-02-21 00:15:00,9.446,9.467,9.358,9.38,500000.0
2006-02-21 00:30:00,9.36,9.465,9.36,9.448,150000.0
2006-02-21 00:45:00,9.456,9.456,9.342,9.383,400000.0
2006-02-21 01:30:00,9.448,9.498,9.363,9.372,900000.0
2006-02-21 01:45:00,9.435,9.435,9.335,9.374,200000.0
2006-02-21 02:00:00,9.364,9.477,9.364,9.456,300000.0
2006-02-21 02:15:00,9.404,9.547,9.334,9.364,2600000.0
2006-02-21 02:30:00,9.364,9.488,9.364,9.488,800000.0
2006-02-21 02:45:00,9.504,9.521,9.376,9.508,1350000.0
2006-02-21 03:00:00,9.458,9.525,9.335,9.382,2750000.0
2006-02-21 03:15:00,9.392,9.532,9.363,9.479,1750000.0
2006-02-21 03:30:00,9.485,9.504,9.316,9.41,3500000.0
2006-02-21 03:45:00,9.416,9.471,9.315,9.448,5350000.0
2006-02-21 04:00:00,9.409,9.468,9.326,9.468,2200000.0
2006-02-21 04:15:00,9.455,9.487,9.323,9.364,2400000.0
2006-02-21 04:30:00,9.362,9.462,9.301,9.434,2600000.0
2006-02-21 04:45:00,9.341,9.428,9.341,9.371,150000.0
2006-02-21 05:00:00,9.329,9.449,9.312,9.38,1000000.0
2006-02-21 05:15:00,9.425,9.444,9.315,9.429,1200000.0
2006-02-21 05:30:00,9.426,9.499,9.309,9.353,3850000.0
2006-02-21 05:45:00,9.409,9.436,9.301,9.418,3200000.0
2006-02-21 06:00:00,9.386,9.447,9.298,9.426,3150000.0
2006-02-21 06:15:00,9.404,9.456,9.284,9.394,5100000.0
2006-02-21 06:30:00,9.456,9.463,9.313,9.383,1300000.0
2006-02-21 06:45:00,9.484,9.51,9.266,9.451,1750000.0
2006-02-21 07:00:00,9.298,9.465,9.29,9.383,2200000.0
2006-02-21 07:15:00,9.401,9.46,9.326,9.412,600000.0
2006-02-21 07:30:00,9.343,9.41,9.343,9.41,150000.0
2006-02-21 07:45:00,9.407,9.424,9.302,9.326,500000.0
2006-02-21 08:00:00,9.391,9.494,9.268,9.407,6150000.0
2006-02-21 08:15:00,9.333,9.483,9.29,9.428,5450000.0
2006-02-21 08:30:00,9.446,9.466,9.298,9.416,1950000.0
2006-02-21 08:45:00,9.426,9.504,9.312,9.433,4700000.0
2006-02-21 09:00:00,9.39,9.51,9.3,9.379,3900000.0
2006-02-21 09:15:00,9.394,9.501,9.33,9.458,2000000.0
2006-02-21 09:30:00,9.447,9.496,9.288,9.371,5200000.0
2006-02-21 09:45:00,9.359,9.476,9.277,9.42,3000000.0
2006-02-21 10:00:00,9.387,9.51,9.26,9.363,6100000.0
2006-02-21 10:15:00,9.434,9.469,9.294,9.428,6900000.0
2006-02-21 10:30:00,9.371,9.518,9.304,9.34,6000000.0
2006-02-21 10:45:00,9.396,9.518,9.281,9.342,4850000.0
2006-02-21 11:00:00,9.413,9.503,9.308,9.443,4850000.0
2006-02-21 11:15:00,9.333,9.534,9.318,9.444,3600000.0
2006-02-21 11:30:00,9.471,9.518,9.336,9.486,3650000.0
2006-02-21 11:45:00,9.401,9.525,9.34,9.472,4750000.0
2006-02-21 12:00:00,9.511,9.573,9.365,9.388,3250000.0
2006-02-21 12:15:00,9.433,9.523,9.352,9.491,3700000.0
2006-02-21 12:30:00,9.481,9.539,9.338,9.363,4450000.0
2006-02-21 12:45:00,9.412,9.542,9.353,9.415,3900000.0
2006-02-21 13:00:00,9.402,9.495,9.308,9.45,5750000.0
2006-02-21 13:15:00,9.363,9.526,9.297,9.442,3600000.0
2006-02-21 13:30:00,9.408,9.483,9.323,9.415,750000.0
2006-02-21 13:45:00,9.322,9.475,9.322,9.421,1500000.0
2006-02-21 14:00:00,9.398,9.516,9.295,9.462,4450000.0
2006-02-21 14:15:00,9.295,9.531,9.28,9.463,6200000.0
2006-02-21 14:30:00,9.432,9.528,9.352,9.487,6250000.0
2006-02-21 14:45:00,9.482,9.561,9.342,9.443,5600000.0
2006-02-21 15:00:00,9.449,9.505,9.337,9.5,3400000.0
2006-02-21 15:15:00,9.365,9.51,9.344,9.453,5100000.0
2006-02-21 15:30:00,9.428,9.529,9.335,9.499,6400000.0
2006-02-21 15:45:00,9.513,9.527,9.343,9.427,6300000.0
2006-02-21 16:00:00,9.49,9.566,9.352,9.446,6950000.0
2006-02-21 16:15:00,9.516,9.57,9.373,9.416,6750000.0
2006-02-21 16:30:00,9.393,9.543,9.354,9.368,6550000.0
2006-02-21 16:45:00,9.386,9.549,9.336,9.425,6600000.0
2006-02-21 17:00:00,9.52,9.54,9.302,9.484,5400000.0
2006-02-21 17:15:00,9.386,9.542,9.359,9.505,6350000.0
2006-02-21 17:30:00,9.372,9.573,9.349,9.494,5850000.0
2006-02-21 17:45:00,9.451,9.53,9.347,9.483,5150000.0
2006-02-21 18:00:00,9.393,9.55,9.379,9.49,4750000.0
2006-02-21 18:15:00,9.51,9.542,9.344,9.517,6500000.0
2006-02-21 18:30:00,9.482,9.583,9.355,9.439,5700000.0
2006-02-21 18:45:00,9.389,9.554,9.372,9.483,5350000.0
2006-02-21 19:00:00,9.453,9.558,9.386,9.418,5950000.0
2006-02-21 19:15:00,9.444,9.563,9.371,9.506,9000000.0
2006-02-21 19:30:00,9.549,9.57,9.372,9.463,6100000.0
2006-02-21 19:45:00,9.528,9.55,9.341,9.517,7400000.0
2006-02-21 20:00:00,9.486,9.545,9.354,9.419,6450000.0
2006-02-21 20:15:00,9.463,9.533,9.353,9.505,7300000.0
2006-02-21 20:30:00,9.504,9.539,9.374,9.475,2650000.0
2006-02-21 20:45:00,9.486,9.493,9.376,9.44,750000.0
2006-02-21 21:00:00,9.476,9.522,9.395,9.407,1350000.0
2006-02-21 21:15:00,9.399,9.564,9.346,9.463,3650000.0
2006-02-21 21:30:00,9.413,9.535,9.38,9.419,1700000.0
2006-02-21 21:45:00,9.463,9.478,9.379,9.425,400000.0
2006-02-21 22:15:00,9.461,9.479,9.357,9.462,1000000.0
2006-02-21 22:45:00,9.478,9.499,9.364,9.422,800000.0
2006-02-21 23:00:00,9.384,9.514,9.347,9.445,1100000.0
2006-02-21 23:15:00,9.504,9.523,9.377,9.455,1100000.0
2006-02-21 23:30:00,9.386,9.535,9.373,9.497,2300000.0
2006-02-21 23:45:00,9.514,9.547,9.387,9.447,600000.0
2006-02-22 00:00:00,9.473,9.542,9.406,9.445,1350000.0
2006-02-22 00:15:00,9.515,9.515,9.423,9.459,200000.0
2006-02-22 00:30:00,9.505,9.526,9.405,9.511,450000.0
2006-02-22 00:45:00,9.515,9.549,9.43,9.475,700000.0
2006-02-22 01:00:00,9.514,9.519,9.398,9.418,600000.0
2006-02-22 01:15:00,9.514,9.514,9.4,9.478,750000.0
2006-02-22 01:30:00,9.449,9.528,9.36,9.388,1150000.0
2006-02-22 01:45:00,9.484,9.484,9.4,9.433,200000.0
2006-02-22 02:00:00,9.415,9.515,9.38,9.472,1300000.0
2006-02-22 02:15:00,9.451,9.534,9.408,9.463,1000000.0
2006-02-22 02:30:00,9.565,9.565,9.416,9.456,1250000.0
2006-02-22 02:45:00,9.451,9.567,9.444,9.514,950000.0
2006-02-22 03:00:00,9.554,9.559,9.391,9.492,2150000.0
2006-02-22 03:15:00,9.536,9.619,9.378,9.531,3400000.0
2006-02-22 03:30:00,9.47,9.547,9.395,9.488,5050000.0
2006-02-22 03:45:00,9.553,9.553,9.356,9.508,3850000.0
2006-02-22 04:00:00,9.493,9.535,9.385,9.507,1050000.0
2006-02-22 04:15:00,9.505,9.505,9.413,9.449,400000.0
2006-02-22 04:30:00,9.476,9.587,9.412,9.515,2950000.0
2006-02-22 04:45:00,9.552,9.571,9.396,9.458,1800000.0
2006-02-22 05:00:00,9.478,9.538,9.381,9.538,1200000.0
2006-02-22 05:15:00,9.468,9.551,9.393,9.448,1600000.0
2006-02-22 05:30:00,9.535,9.562,9.43,9.512,600000.0
2006-02-22 05:45:00,9.461,9.551,9.413,9.45,3050000.0
2006-02-22 06:00:00,9.494,9.563,9.393,9.433,1950000.0
2006-02-22 06:15:00,9.493,9.616,9.406,9.442,2150000.0
2006-02-22 06:30:00,9.457,9.597,9.386,9.468,3300000.0
2006-02-22 06:45:00,9.57,9.605,9.42,9.474,2700000.0
2006-02-22 07:00:00,9.471,9.56,9.425,9.528,900000.0
2006-02-22 07:15:00,9.527,9.571,9.42,9.519,3400000.0
2006-02-22 07:30:00,9.525,9.614,9.406,9.516,1450000.0
2006-02-22 07:45:00,9.539,9.6,9.461,9.468,1150000.0
2006-02-22 08:00:00,9.545,9.624,9.403,9.515,4800000.0
2006-02-22 08:15:00,9.527,9.569,9.405,9.506,1700000.0
2006-02-22 08:30:00,9.513,9.55,9.395,9.524,2600000.0
2006-02-22 08:45:00,9.524,9.593,9.435,9.518,3200000.0
2006-02-22 09:00:00,9.428,9.579,9.41,9.475,3350000.0
2006-02-22 09:15:00,9.493,9.614,9.427,9.518,3300000.0
2006-02-22 09:30:00,9.455,9.624,9.407,9.553,4500000.0
2006-02-22 09:45:00,9.546,9.561,9.402,9.552,2350000.0
2006-02-22 10:00:00,9.525,9.602,9.385,9.432,4500000.0
2006-02-22 10:15:00,9.573,9.583,9.363,9.504,6650000.0
2006-02-22 10:30:00,9.471,9.58,9.387,9.499,4450000.0
2006-02-22 10:45:00,9.498,9.622,9.37,9.436,3950000.0
2006-02-22 11:00:00,9.486,9.599,9.385,9.532,5150000.0
2006-02-22 11:15:00,9.408,9.548,9.32,9.446,5500000.0
2006-02-22 11:30:00,9.509,9.561,9.358,9.501,5100000.0
2006-02-22 11:45:00,9.377,9.519,9.33,9.483,4600000.0
2006-02-22 12:00:00,9.446,9.549,9.289,9.391,6100000.0
2006-02-22 12:15:00,9.431,9.526,9.335,9.413,5950000.0
2006-02-22 12:30:00,9.358,9.53,9.333,9.477,3550000.0
2006-02-22 12:45:00,9.444,9.536,9.31,9.474,5500000.0
2006-02-22 13:00:00,9.463,9.528,9.318,9.431,5850000.0
2006-02-22 13:15:00,9.388,9.533,9.311,9.456,5750000.0
2006-02-22 13:30:00,9.462,9.539,9.288,9.422,6150000.0
2006-02-22 13:45:00,9.389,9.541,9.342,9.408,3850000.0
2006-02-22 14:00:00,9.467,9.502,9.328,9.375,5650000.0
2006-02-22 14:15:00,9.292,9.483,9.27,9.427,5350000.0
2006-02-22 14:30:00,9.407,9.502,9.298,9.45,5800000.0
2006-02-22 14:45:00,9.42,9.522,9.282,9.417,6000000.0
2006-02-22 15:00:00,9.343,9.492,9.29,9.43,5550000.0
2006-02-22 15:15:00,9.284,9.453,9.279,9.417,5400000.0
2006-02-22 15:30:00,9.358,9.519,9.255,9.497,6500000.0
2006-02-22 15:45:00,9.5,9.556,9.366,9.447,6650000.0
2006-02-22 16:00:00,9.507,9.564,9.321,9.474,7000000.0
2006-02-22 16:15:00,9.544,9.572,9.335,9.337,6350000.0
2006-02-22 16:30:00,9.39,9.574,9.36,9.369,6450000.0
2006-02-22 16:45:00,9.366,9.527,9.325,9.426,6100000.0
2006-02-22 17:00:00,9.533,9.575,9.365,9.495,6350000.0
2006-02-22 17:15:00,9.399,9.552,9.371,9.511,5700000.0
2006-02-22 17:30:00,9.389,9.584,9.364,9.511,6750000.0
2006-02-22 17:45:00,9.443,9.571,9.343,9.524,6500000.0
2006-02-22 18:00:00,9.4,9.559,9.389,9.542,5550000.0
2006-02-22 18:15:00,9.509,9.592,9.355,9.514,6000000.0
2006-02-22 18:30:00,9.492,9.59,9.368,9.464,5850000.0
2006-02-22 18:45:00,9.448,9.584,9.384,9.49,4900000.0
2006-02-22 19:00:00,9.476,9.637,9.422,9.572,5800000.0
2006-02-22 19:15:00,9.504,9.63,9.446,9.546,5750000.0
2006-02-22 19:30:00,9.598,9.611,9.431,9.432,5950000.0
2006-02-22 19:45:00,9.494,9.605,9.406,9.514,6950000.0
2006-02-22 20:00:00,9.442,9.583,9.389,9.503,6500000.0
2006-02-22 20:15:00,9.525,9.603,9.387,9.503,6600000.0
2006-02-22 20:30:00,9.561,9.562,9.414,9.453,1100000.0
2006-02-22 20:45:00,9.533,9.546,9.415,9.454,650000.0
2006-02-22 21:00:00,9.519,9.553,9.401,9.522,1250000.0
2006-02-22 21:15:00,9.534,9.556,9.421,9.421,1150000.0
2006-02-22 21:30:00,9.395,9.527,9.391,9.474,500000.0
2006-02-22 21:45:00,9.48,9.569,9.417,9.511,750000.0
2006-02-22 22:00:00,9.514,9.514,9.414,9.453,200000.0
2006-02-22 22:15:00,9.525,9.525,9.402,9.443,500000.0
2006-02-22 22:30:00,9.424,9.512,9.424,9.512,150000.0
2006-02-22 22:45:00,9.536,9.596,9.443,9.478,900000.0
2006-02-22 23:00:00,9.518,9.574,9.453,9.501,1550000.0
2006-02-22 23:15:00,9.504,9.584,9.471,9.522,1000000.0
2006-02-22 23:30:00,9.565,9.565,9.45,9.556,900000.0
2006-02-22 23:45:00,9.537,9.599,9.46,9.561,400000.0
2006-02-23 00:00:00,9.58,9.64,9.433,9.458,700000.0
2006-02-23 00:15:00,9.508,9.565,9.415,9.484,1650000.0
2006-02-23 00:30:00,9.528,9.577,9.401,9.499,1750000.0
2006-02-23 00:45:00,9.536,9.545,9.436,9.493,400000.0
2006-02-23 01:00:00,9.536,9.536,9.436,9.474,200000.0
2006-02-23 01:15:00,9.523,9.563,9.424,9.563,1000000.0
2006-02-23 01:45:00,9.514,9.523,9.414,9.473,400000.0
2006-02-23 02:00:00,9.435,9.563,9.389,9.507,1900000.0
2006-02-23 02:15:00,9.514,9.599,9.437,9.466,1450000.0
2006-02-23 02:30:00,9.436,9.572,9.397,9.504,2000000.0
2006-02-23 02:45:00,9.456,9.52,9.407,9.508,950000.0
2006-02-23 03:00:00,9.534,9.628,9.376,9.52,3550000.0
2006-02-23 03:15:00,9.565,9.565,9.401,9.46,2250000.0
2006-02-23 03:30:00,9.53,9.574,9.429,9.574,1050000.0
2006-02-23 03:45:00,9.519,9.607,9.395,9.511,2800000.0
2006-02-23 04:00:00,9.56,9.585,9.395,9.558,2950000.0
2006-02-23 04:15:00,9.526,9.526,9.42,9.458,200000.0
2006-02-23 04:30:00,9.526,9.56,9.425,9.523,1600000.0
2006-02-23 04:45:00,9.525,9.537,9.407,9.494,1700000.0
2006-02-23 05:00:00,9.495,9.588,9.386,9.551,2850000.0
2006-02-23 05:15:00,9.493,9.534,9.385,9.483,2400000.0
2006-02-23 05:30:00,9.531,9.531,9.374,9.374,2050000.0
2006-02-23 05:45:00,9.407,9.555,9.367,9.445,3450000.0
2006-02-23 06:00:00,9.486,9.539,9.386,9.466,1800000.0
2006-02-23 06:15:00,9.491,9.551,9.373,9.512,3150000.0
2006-02-23 06:30:00,9.492,9.535,9.349,9.42,2750000.0
2006-02-23 06:45:00,9.506,9.506,9.398,9.469,1100000.0
2006-02-23 07:00:00,9.515,9.515,9.368,9.412,2100000.0
2006-02-23 07:15:00,9.469,9.55,9.408,9.484,1200000.0
2006-02-23 07:30:00,9.422,9.499,9.397,9.421,800000.0
2006-02-23 07:45:00,9.373,9.552,9.373,9.429,700000.0
2006-02-23 08:00:00,9.416,9.499,9.368,9.467,1550000.0
2006-02-23 08:15:00,9.459,9.512,9.355,9.483,3800000.0
2006-02-23 08:30:00,9.465,9.551,9.372,9.475,2800000.0
2006-02-23 08:45:00,9.517,9.56,9.363,9.468,3000000.0
2006-02-23 09:00:00,9.482,9.564,9.367,9.416,3350000.0
2006-02-23 09:15:00,9.436,9.524,9.312,9.441,5600000.0
2006-02-23 09:30:00,9.378,9.522,9.328,9.452,5450000.0
2006-02-23 09:45:00,9.394,9.491,9.303,9.472,2950000.0
2006-02-23 10:00:00,9.449,9.57,9.341,9.483,3000000.0
2006-02-23 10:15:00,9.484,9.501,9.315,9.465,3300000.0
2006-02-23 10:30:00,9.433,9.482,9.285,9.412,3750000.0
2006-02-23 10:45:00,9.442,9.548,9.325,9.371,6450000.0
2006-02-23 11:00:00,9.441,9.558,9.375,9.523,6250000.0
2006-02-23 11:15:00,9.44,9.558,9.397,9.503,3850000.0
2006-02-23 11:30:00,9.487,9.544,9.358,9.48,3950000.0
2006-02-23 11:45:00,9.396,9.52,9.351,9.514,2100000.0
2006-02-23 12:00:00,9.496,9.558,9.333,9.414,4400000.0
2006-02-23 12:15:00,9.462,9.537,9.373,9.429,3150000.0
2006-02-23 12:30:00,9.384,9.537,9.35,9.396,4650000.0
2006-02-23 12:45:00,9.389,9.573,9.389,9.536,5300000.0
2006-02-23 13:00:00,9.523,9.579,9.379,9.528,6650000.0
2006-02-23 13:15:00,9.438,9.623,9.376,9.486,4650000.0
2006-02-23 13:30:00,9.546,9.588,9.352,9.423,4900000.0
2006-02-23 13:45:00,9.394,9.541,9.367,9.449,4950000.0
2006-02-23 14:00:00,9.485,9.554,9.385,9.463,4650000.0
2006-02-23 14:15:00,9.37,9.549,9.369,9.501,2850000.0
2006-02-23 14:30:00,9.47,9.647,9.415,9.553,4300000.0
2006-02-23 14:45:00,9.544,9.643,9.417,9.509,4650000.0
2006-02-23 15:00:00,9.431,9.568,9.393,9.514,2850000.0
2006-02-23 15:15:00,9.436,9.556,9.405,9.517,4100000.0
2006-02-23 15:30:00,9.478,9.563,9.371,9.511,6350000.0
2006-02-23 15:45:00,9.521,9.573,9.365,9.447,6650000.0
2006-02-23 16:00:00,9.514,9.575,9.375,9.455,6950000.0
2006-02-23 16:15:00,9.527,9.58,9.374,9.413,6350000.0
2006-02-23 16:30:00,9.417,9.558,9.359,9.387,6450000.0
2006-02-23 16:45:00,9.407,9.585,9.384,9.424,6200000.0
2006-02-23 17:00:00,9.493,9.546,9.34,9.489,6400000.0
2006-02-23 17:15:00,9.388,9.546,9.348,9.508,5900000.0
2006-02-23 17:30:00,9.401,9.57,9.366,9.488,6800000.0
2006-02-23 17:45:00,9.411,9.551,9.355,9.513,5850000.0
2006-02-23 18:00:00,9.419,9.553,9.357,9.527,5450000.0
2006-02-23 18:15:00,9.392,9.562,9.378,9.526,6500000.0
2006-02-23 18:30:00,9.492,9.563,9.382,9.437,5650000.0
2006-02-23 18:45:00,9.42,9.549,9.341,9.486,5650000.0
2006-02-23 19:00:00,9.463,9.583,9.333,9.525,8500000.0
2006-02-23 19:15:00,9.433,9.535,9.348,9.392,7950000.0
2006-02-23 19:30:00,9.478,9.54,9.313,9.488,6750000.0
2006-02-23 19:45:00,9.335,9.502,9.303,9.469,6600000.0
2006-02-23 20:00:00,9.432,9.513,9.317,9.451,6500000.0
2006-02-23 20:15:00,9.459,9.503,9.304,9.422,6900000.0
2006-02-23 20:30:00,9.397,9.485,9.325,9.415,1900000.0
2006-02-23 20:45:00,9.449,9.449,9.334,9.369,200000.0
2006-02-23 21:00:00,9.392,9.444,9.305,9.345,1500000.0
2006-02-23 21:15:00,9.289,9.387,9.255,9.387,350000.0
2006-02-23 21:30:00,9.425,9.478,9.312,9.388,1100000.0
2006-02-23 21:45:00,9.436,9.491,9.324,9.363,1200000.0
2006-02-23 22:00:00,9.416,9.439,9.316,9.439,800000.0
2006-02-23 22:15:00,9.447,9.45,9.355,9.444,550000.0
2006-02-23 22:30:00,9.444,9.444,9.345,9.433,550000.0
2006-02-23 22:45:00,9.445,9.504,9.345,9.388,1000000.0
2006-02-23 23:00:00,9.435,9.435,9.323,9.363,400000.0
2006-02-23 23:15:00,9.434,9.484,9.355,9.431,700000.0
2006-02-23 23:30:00,9.402,9.459,9.402,9.459,400000.0
2006-02-23 23:45:00,9.407,9.484,9.407,9.407,400000.0
2006-02-24 00:00:00,9.415,9.527,9.358,9.433,1750000.0
2006-02-24 00:15:00,9.443,9.443,9.354,9.438,350000.0
2006-02-24 00:30:00,9.412,9.464,9.349,9.413,600000.0
2006-02-24 00:45:00,9.447,9.487,9.369,9.464,650000.0
2006-02-24 01:00:00,9.456,9.465,9.356,9.413,400000.0
2006-02-24 01:15:00,9.456,9.494,9.352,9.453,1750000.0
2006-02-24 01:30:00,9.466,9.466,9.381,9.414,200000.0
2006-02-24 01:45:00,9.45,9.464,9.346,9.355,600000.0
2006-02-24 02:00:00,9.362,9.497,9.288,9.416,2850000.0
2006-02-24 02:15:00,9.345,9.478,9.339,9.414,500000.0
2006-02-24 02:30:00,9.352,9.471,9.334,9.373,300000.0
2006-02-24 03:00:00,9.446,9.446,9.336,9.375,400000.0
2006-02-24 03:15:00,9.441,9.466,9.336,9.415,1300000.0
2006-02-24 03:30:00,9.432,9.432,9.347,9.347,100000.0
2006-02-24 03:45:00,9.359,9.379,9.318,9.318,150000.0
2006-02-24 04:00:00,9.425,9.425,9.341,9.375,200000.0
2006-02-24 04:15:00,9.435,9.485,9.307,9.355,2000000.0
2006-02-24 04:30:00,9.466,9.478,9.337,9.412,1050000.0
2006-02-24 04:45:00,9.412,9.449,9.313,9.442,800000.0
2006-02-24 05:00:00,9.436,9.436,9.352,9.43,300000.0
2006-02-24 05:15:00,9.443,9.489,9.343,9.366,550000.0
2006-02-24 05:30:00,9.454,9.454,9.344,9.383,400000.0
2006-02-24 05:45:00,9.433,9.433,9.333,9.373,200000.0
2006-02-24 06:00:00,9.434,9.529,9.349,9.382,2500000.0
2006-02-24 06:15:00,9.462,9.498,9.343,9.414,1500000.0
2006-02-24 06:30:00,9.365,9.534,9.346,9.497,1550000.0
2006-02-24 06:45:00,9.489,9.51,9.353,9.49,2500000.0
2006-02-24 07:15:00,9.46,9.504,9.36,9.457,850000.0
2006-02-24 07:30:00,9.452,9.496,9.38,9.4,300000.0
2006-02-24 07:45:00,9.372,9.509,9.372,9.388,300000.0
2006-02-24 08:00:00,9.38,9.519,9.369,9.372,1100000.0
2006-02-24 08:15:00,9.397,9.527,9.397,9.501,350000.0
2006-02-24 08:30:00,9.481,9.522,9.349,9.439,2950000.0
2006-02-24 08:45:00,9.503,9.503,9.367,9.465,500000.0
2006-02-24 09:00:00,9.379,9.536,9.35,9.494,850000.0
2006-02-24 09:15:00,9.431,9.518,9.368,9.493,3200000.0
2006-02-24 09:30:00,9.427,9.541,9.385,9.458,2400000.0
2006-02-24 09:45:00,9.39,9.538,9.334,9.461,4500000.0
2006-02-24 10:00:00,9.47,9.506,9.324,9.381,2750000.0
2006-02-24 10:15:00,9.513,9.577,9.36,9.507,6150000.0
2006-02-24 10:30:00,9.442,9.552,9.352,9.42,5400000.0
2006-02-24 10:45:00,9.482,9.547,9.376,9.376,2150000.0
2006-02-24 11:00:00,9.399,9.562,9.375,9.494,2100000.0
2006-02-24 11:15:00,9.425,9.533,9.361,9.479,3600000.0
2006-02-24 11:30:00,9.5,9.532,9.376,9.473,2450000.0
2006-02-24 11:45:00,9.473,9.529,9.35,9.515,3300000.0
2006-02-24 12:00:00,9.482,9.537,9.304,9.386,3900000.0
2006-02-24 12:15:00,9.475,9.523,9.352,9.429,2250000.0
2006-02-24 12:30:00,9.489,9.529,9.328,9.36,4350000.0
2006-02-24 12:45:00,9.414,9.509,9.338,9.46,2950000.0
2006-02-24 13:00:00,9.48,9.516,9.346,9.386,2650000.0
2006-02-24 13:15:00,9.467,9.524,9.331,9.468,3600000.0
2006-02-24 13:30:00,9.365,9.527,9.365,9.444,2350000.0
2006-02-24 13:45:00,9.486,9.53,9.329,9.379,3850000.0
2006-02-24 14:00:00,9.439,9.516,9.363,9.416,4450000.0
2006-02-24 14:15:00,9.505,9.531,9.377,9.464,2250000.0
2006-02-24 14:30:00,9.435,9.549,9.353,9.465,4250000.0
2006-02-24 14:45:00,9.494,9.496,9.334,9.496,2000000.0
2006-02-24 15:00:00,9.395,9.541,9.339,9.403,2950000.0
2006-02-24 15:15:00,9.367,9.513,9.347,9.489,5200000.0
2006-02-24 15:30:00,9.482,9.578,9.376,9.518,6100000.0
2006-02-24 15:45:00,9.519,9.58,9.342,9.467,6650000.0
2006-02-24 16:00:00,9.525,9.631,9.361,9.515,6850000.0
2006-02-24 16:15:00,9.558,9.587,9.398,9.488,6600000.0
2006-02-24 16:30:00,9.432,9.561,9.368,9.404,6550000.0
2006-02-24 16:45:00,9.415,9.566,9.349,9.424,6650000.0
2006-02-24 17:00:00,9.531,9.58,9.354,9.493,6300000.0
2006-02-24 17:15:00,9.406,9.571,9.364,9.546,6000000.0
2006-02-24 17:30:00,9.363,9.592,9.363,9.494,6900000.0
2006-02-24 17:45:00,9.42,9.575,9.365,9.543,5700000.0
2006-02-24 18:00:00,9.435,9.619,9.387,9.523,6050000.0
2006-02-24 18:15:00,9.513,9.597,9.349,9.53,6600000.0
2006-02-24 18:30:00,9.507,9.555,9.358,9.441,6250000.0
2006-02-24 18:45:00,9.394,9.549,9.393,9.489,5050000.0
2006-02-24 19:00:00,9.476,9.565,9.378,9.523,5500000.0
2006-02-24 19:15:00,9.495,9.597,9.398,9.486,5750000.0
2006-02-24 19:30:00,9.528,9.604,9.39,9.588,7000000.0
2006-02-24 19:45:00,9.55,9.602,9.362,9.482,8250000.0
2006-02-24 20:00:00,9.528,9.593,9.391,9.454,8850000.0
2006-02-24 20:15:00,9.551,9.69,9.429,9.624,8850000.0
2006-02-24 20:30:00,9.541,9.658,9.523,9.563,1200000.0
2006-02-24 20:45:00,9.541,9.681,9.502,9.628,2100000.0
2006-02-24 21:00:00,9.582,9.77,9.56,9.59,5250000.0
2006-02-24 21:15:00,9.65,9.741,9.505,9.614,3900000.0
2006-02-24 21:30:00,9.665,9.714,9.563,9.622,1850000.0
2006-02-24 21:45:00,9.637,9.716,9.555,9.589,900000.0
2006-02-24 22:00:00,9.653,9.667,9.57,9.615,400000.0
2006-02-24 22:15:00,9.653,9.653,9.553,9.593,200000.0
2006-02-24 22:30:00,9.591,9.68,9.591,9.652,250000.0
2006-02-24 22:45:00,9.593,9.683,9.585,9.61,400000.0
2006-02-24 23:00:00,9.684,9.684,9.618,9.631,300000.0
2006-02-24 23:15:00,9.63,9.634,9.63,9.634,100000.0
2006-02-24 23:30:00,9.641,9.643,9.641,9.643,100000.0
2006-02-24 23:45:00,9.655,9.655,9.555,9.593,200000.0
2006-02-27 00:00:00,9.76,9.76,9.55,9.605,400000.0
2006-02-27 00:15:00,9.645,9.645,9.546,9.577,300000.0
2006-02-27 00:30:00,9.644,9.664,9.544,9.613,600000.0
2006-02-27 00:45:00,9.653,9.668,9.551,9.668,400000.0
2006-02-27 01:00:00,9.655,9.655,9.544,9.583,400000.0
2006-02-27 01:15:00,9.575,9.644,9.575,9.63,200000.0
2006-02-27 01:45:00,9.654,9.684,9.547,9.585,800000.0
2006-02-27 02:00:00,9.538,9.741,9.538,9.669,2350000.0
2006-02-27 02:15:00,9.619,9.744,9.535,9.559,2650000.0
2006-02-27 02:30:00,9.577,9.692,9.543,9.583,2150000.0
2006-02-27 02:45:00,9.653,9.659,9.575,9.613,550000.0
2006-02-27 03:00:00,9.614,9.697,9.508,9.664,5900000.0
2006-02-27 03:15:00,9.599,9.774,9.539,9.691,5250000.0
2006-02-27 03:30:00,9.694,9.749,9.561,9.719,4600000.0
2006-02-27 03:45:00,9.675,9.775,9.593,9.617,4550000.0
2006-02-27 04:00:00,9.68,9.739,9.572,9.671,2500000.0
2006-02-27 04:15:00,9.68,9.772,9.544,9.716,4750000.0
2006-02-27 04:30:00,9.62,9.724,9.581,9.619,2450000.0
2006-02-27 04:45:00,9.675,9.743,9.539,9.572,3800000.0
2006-02-27 05:00:00,9.604,9.728,9.52,9.64,5500000.0
2006-02-27 05:15:00,9.665,9.711,9.551,9.682,1850000.0
2006-02-27 05:30:00,9.696,9.756,9.543,9.552,4450000.0
2006-02-27 05:45:00,9.655,9.751,9.547,9.573,5850000.0
2006-02-27 06:00:00,9.584,9.714,9.513,9.615,3750000.0
2006-02-27 06:15:00,9.66,9.726,9.563,9.684,2950000.0
2006-02-27 06:30:00,9.712,9.742,9.52,9.639,1850000.0
2006-02-27 06:45:00,9.736,9.748,9.585,9.607,4250000.0
2006-02-27 07:00:00,9.693,9.737,9.572,9.654,2650000.0
2006-02-27 07:15:00,9.671,9.717,9.576,9.651,2450000.0
2006-02-27 07:30:00,9.658,9.717,9.527,9.619,3600000.0
2006-02-27 07:45:00,9.595,9.747,9.528,9.598,4350000.0
2006-02-27 08:00:00,9.607,9.706,9.547,9.653,3000000.0
2006-02-27 08:15:00,9.571,9.736,9.539,9.645,4350000.0
2006-02-27 08:30:00,9.656,9.715,9.527,9.618,3250000.0
2006-02-27 08:45:00,9.699,9.73,9.577,9.661,1800000.0
2006-02-27 09:00:00,9.669,9.722,9.549,9.599,3150000.0
2006-02-27 09:15:00,9.668,9.744,9.574,9.66,2600000.0
2006-02-27 09:30:00,9.613,9.719,9.534,9.675,3850000.0
2006-02-27 09:45:00,9.633,9.738,9.52,9.69,4600000.0
2006-02-27 10:00:00,9.671,9.754,9.514,9.625,3550000.0
2006-02-27 10:15:00,9.704,9.738,9.55,9.666,5600000.0
2006-02-27 10:30:00,9.616,9.745,9.51,9.576,5050000.0
2006-02-27 10:45:00,9.66,9.737,9.524,9.527,3200000.0
2006-02-27 11:00:00,9.598,9.724,9.544,9.65,3050000.0
2006-02-27 11:15:00,9.625,9.746,9.551,9.63,4950000.0
2006-02-27 11:30:00,9.674,9.731,9.559,9.712,3100000.0
2006-02-27 11:45:00,9.654,9.727,9.552,9.654,3750000.0
2006-02-27 12:00:00,9.622,9.735,9.572,9.669,2950000.0
2006-02-27 12:15:00,9.676,9.735,9.527,9.682,3250000.0
2006-02-27 12:30:00,9.675,9.717,9.55,9.586,4500000.0
2006-02-27 12:45:00,9.631,9.712,9.519,9.554,4500000.0
2006-02-27 13:00:00,9.637,9.687,9.515,9.661,4900000.0
2006-02-27 13:15:00,9.613,9.712,9.54,9.578,3200000.0
2006-02-27 13:30:00,9.653,9.735,9.488,9.61,3300000.0
2006-02-27 13:45:00,9.542,9.681,9.503,9.602,3350000.0
2006-02-27 14:00:00,9.607,9.7,9.509,9.615,4300000.0
2006-02-27 14:15:00,9.56,9.708,9.549,9.686,3000000.0
2006-02-27 14:30:00,9.642,9.739,9.558,9.674,5800000.0
2006-02-27 14:45:00,9.644,9.746,9.551,9.701,3850000.0
2006-02-27 15:00:00,9.648,9.734,9.559,9.581,1750000.0
2006-02-27 15:15:00,9.546,9.709,9.516,9.543,5100000.0
2006-02-27 15:30:00,9.623,9.693,9.497,9.638,6400000.0
2006-02-27 15:45:00,9.655,9.709,9.505,9.594,5600000.0
2006-02-27 16:00:00,9.636,9.675,9.503,9.581,6400000.0
2006-02-27 16:15:00,9.691,9.701,9.516,9.684,4800000.0
2006-02-27 16:30:00,9.588,9.705,9.472,9.515,6550000.0
2006-02-27 16:45:00,9.508,9.663,9.474,9.525,6200000.0
2006-02-27 17:00:00,9.632,9.65,9.485,9.603,6300000.0
2006-02-27 17:15:00,9.508,9.691,9.488,9.514,5400000.0
2006-02-27 17:30:00,9.515,9.689,9.485,9.635,6950000.0
2006-02-27 17:45:00,9.547,9.657,9.461,9.582,5900000.0
2006-02-27 18:00:00,9.485,9.635,9.438,9.563,6150000.0
2006-02-27 18:15:00,9.542,9.641,9.428,9.572,5800000.0
2006-02-27 18:30:00,9.535,9.613,9.428,9.484,6000000.0
2006-02-27 18:45:00,9.46,9.614,9.424,9.537,5900000.0
2006-02-27 19:00:00,9.512,9.671,9.458,9.593,5200000.0
2006-02-27 19:15:00,9.53,9.65,9.459,9.559,4600000.0
2006-02-27 19:30:00,9.611,9.626,9.444,9.55,5950000.0
2006-02-27 19:45:00,9.472,9.674,9.452,9.528,7250000.0
2006-02-27 20:00:00,9.493,9.643,9.465,9.513,5000000.0
2006-02-27 20:15:00,9.54,9.656,9.476,9.608,5500000.0
2006-02-27 20:30:00,9.611,9.648,9.514,9.575,850000.0
2006-02-27 20:45:00,9.636,9.662,9.514,9.553,600000.0
2006-02-27 21:00:00,9.625,9.668,9.491,9.601,1550000.0
2006-02-27 21:15:00,9.594,9.719,9.496,9.656,2100000.0
2006-02-27 21:30:00,9.614,9.618,9.476,9.476,900000.0
2006-02-27 21:45:00,9.596,9.597,9.485,9.545,600000.0
2006-02-27 22:00:00,9.583,9.597,9.467,9.586,850000.0
2006-02-27 22:15:00,9.574,9.574,9.475,9.574,750000.0
2006-02-27 22:30:00,9.584,9.619,9.486,9.508,350000.0
2006-02-27 22:45:00,9.57,9.574,9.57,9.574,100000.0
2006-02-27 23:00:00,9.499,9.637,9.465,9.545,1250000.0
2006-02-27 23:15:00,9.576,9.624,9.476,9.58,1100000.0
2006-02-27 23:30:00,9.566,9.606,9.463,9.554,950000.0
2006-02-27 23:45:00,9.575,9.575,9.483,9.519,200000.0
2006-02-28 00:00:00,9.61,9.8,9.48,9.585,1450000.0
2006-02-28 00:15:00,9.556,9.608,9.482,9.482,750000.0
2006-02-28 00:30:00,9.554,9.587,9.454,9.539,1000000.0
2006-02-28 00:45:00,9.534,9.611,9.469,9.517,1450000.0
2006-02-28 01:00:00,9.586,9.586,9.501,9.535,200000.0
2006-02-28 01:15:00,9.524,9.612,9.417,9.541,800000.0
2006-02-28 01:30:00,9.517,9.592,9.491,9.524,300000.0
2006-02-28 01:45:00,9.579,9.585,9.456,9.494,1000000.0
2006-02-28 02:00:00,9.568,9.596,9.476,9.563,1700000.0
2006-02-28 02:15:00,9.565,9.6,9.465,9.575,650000.0
2006-02-28 02:30:00,9.517,9.632,9.488,9.525,2050000.0
2006-02-28 02:45:00,9.459,9.696,9.449,9.555,2600000.0
2006-02-28 03:00:00,9.594,9.6,9.49,9.6,450000.0
2006-02-28 03:15:00,9.581,9.638,9.496,9.508,1900000.0
2006-02-28 03:30:00,9.582,9.616,9.505,9.588,400000.0
2006-02-28 03:45:00,9.561,9.603,9.469,9.512,750000.0
2006-02-28 04:00:00,9.517,9.573,9.49,9.523,350000.0
2006-02-28 04:15:00,9.494,9.613,9.446,9.573,2450000.0
2006-02-28 04:30:00,9.563,9.626,9.457,9.583,1250000.0
2006-02-28 04:45:00,9.584,9.612,9.476,9.579,950000.0
2006-02-28 05:00:00,9.575,9.623,9.465,9.608,1400000.0
2006-02-28 05:30:00,9.576,9.591,9.465,9.482,800000.0
2006-02-28 05:45:00,9.536,9.63,9.464,9.471,2150000.0
2006-02-28 06:00:00,9.557,9.621,9.488,9.607,1050000.0
2006-02-28 06:15:00,9.523,9.634,9.5,9.545,1750000.0
2006-02-28 06:30:00,9.587,9.643,9.419,9.579,1850000.0
2006-02-28 06:45:00,9.583,9.613,9.485,9.541,900000.0
2006-02-28 07:00:00,9.595,9.657,9.51,9.627,1000000.0
2006-02-28 07:15:00,9.529,9.621,9.496,9.601,1600000.0
2006-02-28 07:30:00,9.597,9.641,9.478,9.56,1500000.0
2006-02-28 07:45:00,9.526,9.629,9.5,9.534,1550000.0
2006-02-28 08:00:00,9.56,9.678,9.481,9.549,3650000.0
2006-02-28 08:15:00,9.503,9.662,9.503,9.616,1900000.0
2006-02-28 08:30:00,9.613,9.654,9.49,9.596,1750000.0
2006-02-28 08:45:00,9.586,9.678,9.51,9.6,1400000.0
2006-02-28 09:00:00,9.596,9.648,9.464,9.532,2450000.0
2006-02-28 09:15:00,9.629,9.683,9.496,9.587,2500000.0
2006-02-28 09:30:00,9.578,9.649,9.459,9.544,2300000.0
2006-02-28 09:45:00,9.574,9.654,9.45,9.494,2600000.0
2006-02-28 10:00:00,9.567,9.672,9.461,9.509,1050000.0
2006-02-28 10:15:00,9.503,9.674,9.456,9.585,2000000.0
2006-02-28 10:30:00,9.605,9.614,9.458,9.577,500000.0
2006-02-28 10:45:00,9.578,9.672,9.49,9.609,5400000.0
2006-02-28 11:00:00,9.526,9.696,9.498,9.659,4500000.0
2006-02-28 11:15:00,9.558,9.679,9.492,9.588,4400000.0
2006-02-28 11:30:00,9.659,9.707,9.533,9.674,5100000.0
2006-02-28 11:45:00,9.669,9.758,9.567,9.669,3600000.0
2006-02-28 12:00:00,9.665,9.767,9.535,9.674,4400000.0
2006-02-28 12:15:00,9.622,9.717,9.532,9.56,3050000.0
2006-02-28 12:30:00,9.672,9.771,9.547,9.608,4550000.0
2006-02-28 12:45:00,9.629,9.73,9.566,9.607,3450000.0
2006-02-28 13:00:00,9.641,9.73,9.513,9.575,3300000.0
2006-02-28 13:15:00,9.604,9.762,9.531,9.606,3800000.0
2006-02-28 13:30:00,9.559,9.705,9.537,9.644,3150000.0
2006-02-28 13:45:00,9.563,9.726,9.521,9.521,2400000.0
2006-02-28 14:00:00,9.667,9.773,9.567,9.706,2450000.0
2006-02-28 14:15:00,9.598,9.736,9.567,9.652,2600000.0
2006-02-28 14:30:00,9.635,9.752,9.562,9.662,4900000.0
2006-02-28 14:45:00,9.664,9.706,9.565,9.687,2550000.0
2006-02-28 15:00:00,9.605,9.728,9.576,9.611,2250000.0
2006-02-28 15:15:00,9.689,9.744,9.543,9.673,3000000.0
2006-02-28 15:30:00,9.672,9.748,9.547,9.672,6400000.0
2006-02-28 15:45:00,9.683,9.766,9.561,9.629,6650000.0
2006-02-28 16:00:00,9.665,9.751,9.531,9.599,7050000.0
2006-02-28 16:15:00,9.69,9.741,9.551,9.621,6400000.0
2006-02-28 16:30:00,9.598,9.747,9.548,9.62,6350000.0
2006-02-28 16:45:00,9.563,9.719,9.524,9.569,6500000.0
2006-02-28 17:00:00,9.654,9.677,9.483,9.636,6350000.0
2006-02-28 17:15:00,9.545,9.719,9.517,9.687,6450000.0
2006-02-28 17:30:00,9.566,9.742,9.537,9.659,6650000.0
2006-02-28 17:45:00,9.593,9.741,9.563,9.698,5900000.0
2006-02-28 18:00:00,9.603,9.756,9.534,9.729,6250000.0
2006-02-28 18:15:00,9.701,9.773,9.574,9.773,6550000.0
2006-02-28 18:30:00,9.741,9.793,9.609,9.692,6550000.0
2006-02-28 18:45:00,9.666,9.813,9.627,9.712,5800000.0
2006-02-28 19:00:00,9.688,9.798,9.611,9.747,5800000.0
2006-02-28 19:15:00,9.687,9.823,9.641,9.692,4800000.0
2006-02-28 19:30:00,9.771,9.802,9.576,9.705,6200000.0
2006-02-28 19:45:00,9.679,9.834,9.605,9.688,6200000.0
2006-02-28 20:00:00,9.708,9.799,9.595,9.726,5850000.0
2006-02-28 20:15:00,9.726,9.819,9.623,9.712,7050000.0
2006-02-28 20:30:00,9.726,9.796,9.615,9.673,2400000.0
2006-02-28 20:45:00,9.713,9.713,9.614,9.653,200000.0
2006-02-28 21:00:00,9.744,9.747,9.611,9.611,1050000.0
2006-02-28 21:15:00,9.671,9.747,9.564,9.747,2350000.0
2006-02-28 21:30:00,9.622,9.782,9.611,9.665,1700000.0
2006-02-28 21:45:00,9.646,9.773,9.604,9.643,800000.0
2006-02-28 22:00:00,9.698,9.728,9.614,9.719,1050000.0
2006-02-28 22:15:00,9.6,9.729,9.6,9.712,800000.0
2006-02-28 22:30:00,9.668,9.727,9.632,9.673,1150000.0
2006-02-28 22:45:00,9.713,9.742,9.614,9.742,350000.0
2006-02-28 23:00:00,9.651,9.789,9.651,9.664,900000.0
2006-02-28 23:15:00,9.703,9.763,9.662,9.708,900000.0
2006-02-28 23:30:00,9.705,9.727,9.604,9.727,600000.0
2006-03-01 00:00:00,9.73,9.85,9.69,9.7,600000.0
2006-03-01 00:15:00,9.705,9.705,9.605,9.681,300000.0
2006-03-01 00:30:00,9.711,9.732,9.587,9.73,1500000.0
2006-03-01 00:45:00,9.712,9.725,9.614,9.716,950000.0
2006-03-01 01:00:00,9.715,9.74,9.6,9.653,1150000.0
2006-03-01 01:15:00,9.644,9.814,9.64,9.701,1200000.0
2006-03-01 01:30:00,9.726,9.726,9.642,9.675,200000.0
2006-03-01 01:45:00,9.737,9.737,9.619,9.656,400000.0
2006-03-01 02:00:00,9.704,9.704,9.604,9.643,200000.0
2006-03-01 02:15:00,9.687,9.743,9.626,9.704,700000.0
2006-03-01 02:30:00,9.618,9.735,9.611,9.625,700000.0
2006-03-01 02:45:00,9.705,9.705,9.595,9.634,400000.0
2006-03-01 03:00:00,9.718,9.718,9.565,9.586,800000.0
2006-03-01 03:15:00,9.58,9.768,9.58,9.651,1300000.0
2006-03-01 03:30:00,9.573,9.71,9.573,9.666,950000.0
2006-03-01 03:45:00,9.645,9.725,9.55,9.71,1550000.0
2006-03-01 04:00:00,9.693,9.726,9.575,9.675,1100000.0
2006-03-01 04:15:00,9.655,9.706,9.562,9.592,850000.0
2006-03-01 04:30:00,9.678,9.683,9.584,9.633,550000.0
2006-03-01 04:45:00,9.687,9.71,9.539,9.67,1750000.0
2006-03-01 05:00:00,9.553,9.745,9.541,9.734,1800000.0
2006-03-01 05:15:00,9.635,9.737,9.588,9.646,1900000.0
2006-03-01 05:30:00,9.655,9.748,9.59,9.59,3000000.0
2006-03-01 05:45:00,9.631,9.768,9.584,9.623,2950000.0
2006-03-01 06:00:00,9.696,9.762,9.568,9.64,3850000.0
2006-03-01 06:15:00,9.636,9.799,9.594,9.685,5050000.0
2006-03-01 06:30:00,9.67,9.769,9.574,9.704,3200000.0
2006-03-01 06:45:00,9.739,9.739,9.585,9.728,2650000.0
2006-03-01 07:00:00,9.687,9.77,9.62,9.703,1850000.0
2006-03-01 07:15:00,9.657,9.776,9.609,9.689,1250000.0
2006-03-01 07:30:00,9.703,9.718,9.562,9.708,1050000.0
2006-03-01 07:45:00,9.603,9.746,9.599,9.691,3050000.0
2006-03-01 08:00:00,9.642,9.812,9.579,9.614,2500000.0
2006-03-01 08:15:00,9.626,9.78,9.587,9.718,2300000.0
2006-03-01 08:30:00,9.69,9.749,9.606,9.69,700000.0
2006-03-01 08:45:00,9.597,9.737,9.597,9.718,700000.0
2006-03-01 09:00:00,9.679,9.786,9.589,9.666,4050000.0
2006-03-01 09:15:00,9.671,9.764,9.606,9.677,2650000.0
2006-03-01 09:30:00,9.725,9.759,9.606,9.677,3350000.0
2006-03-01 09:45:00,9.669,9.771,9.585,9.733,3450000.0
2006-03-01 10:00:00,9.637,9.765,9.564,9.693,2200000.0
2006-03-01 10:15:00,9.667,9.817,9.586,9.662,4750000.0
2006-03-01 10:30:00,9.635,9.804,9.626,9.749,3100000.0
2006-03-01 10:45:00,9.756,9.822,9.616,9.616,5850000.0
2006-03-01 11:00:00,9.702,9.837,9.634,9.792,3100000.0
2006-03-01 11:15:00,9.696,9.83,9.647,9.697,5300000.0
2006-03-01 11:30:00,9.78,9.786,9.614,9.749,4000000.0
2006-03-01 11:45:00,9.723,9.779,9.603,9.706,2700000.0
2006-03-01 12:00:00,9.706,9.82,9.611,9.747,2800000.0
2006-03-01 12:15:00,9.697,9.794,9.644,9.658,2400000.0
2006-03-01 12:30:00,9.786,9.786,9.642,9.749,800000.0
2006-03-01 12:45:00,9.697,9.81,9.624,9.734,3700000.0
2006-03-01 13:00:00,9.675,9.841,9.602,9.653,2750000.0
2006-03-01 13:15:00,9.686,9.81,9.583,9.746,3350000.0
2006-03-01 13:30:00,9.704,9.825,9.632,9.716,3650000.0
2006-03-01 13:45:00,9.687,9.842,9.647,9.781,3800000.0
2006-03-01 14:00:00,9.753,9.811,9.631,9.666,3350000.0
2006-03-01 14:15:00,9.755,9.795,9.613,9.737,2300000.0
2006-03-01 14:30:00,9.693,9.818,9.632,9.753,5950000.0
2006-03-01 14:45:00,9.741,9.788,9.64,9.771,2000000.0
2006-03-01 15:00:00,9.663,9.806,9.623,9.708,2950000.0
2006-03-01 15:15:00,9.731,9.809,9.65,9.65,4400000.0
2006-03-01 15:30:00,9.736,9.824,9.631,9.755,6450000.0
2006-03-01 15:45:00,9.754,9.782,9.563,9.697,6650000.0
2006-03-01 16:00:00,9.729,9.801,9.594,9.716,6850000.0
2006-03-01 16:15:00,9.758,9.826,9.593,9.658,6700000.0
2006-03-01 16:30:00,9.679,9.836,9.599,9.69,6000000.0
2006-03-01 16:45:00,9.696,9.837,9.642,9.685,6900000.0
2006-03-01 17:00:00,9.752,9.808,9.615,9.738,6500000.0
2006-03-01 17:15:00,9.668,9.838,9.629,9.802,5500000.0
2006-03-01 17:30:00,9.648,9.885,9.648,9.765,6850000.0
2006-03-01 17:45:00,9.72,9.844,9.628,9.799,6450000.0
2006-03-01 18:00:00,9.767,9.836,9.667,9.79,5600000.0
2006-03-01 18:15:00,9.673,9.844,9.66,9.806,4450000.0
2006-03-01 18:30:00,9.802,9.842,9.633,9.695,5700000.0
2006-03-01 18:45:00,9.677,9.817,9.616,9.729,5600000.0
2006-03-01 19:00:00,9.694,9.779,9.611,9.743,5150000.0
2006-03-01 19:15:00,9.735,9.793,9.619,9.742,3650000.0
2006-03-01 19:30:00,9.787,9.839,9.643,9.824,3300000.0
2006-03-01 19:45:00,9.794,9.835,9.637,9.673,7350000.0
2006-03-01 20:00:00,9.735,9.85,9.632,9.764,6950000.0
2006-03-01 20:15:00,9.786,9.79,9.603,9.659,6400000.0
2006-03-01 20:30:00,9.693,9.741,9.62,9.685,1800000.0
2006-03-01 20:45:00,9.732,9.764,9.658,9.723,600000.0
2006-03-01 21:00:00,9.725,9.758,9.641,9.713,800000.0
2006-03-01 21:15:00,9.642,9.768,9.589,9.742,1550000.0
2006-03-01 21:30:00,9.718,9.764,9.627,9.682,1050000.0
2006-03-01 21:45:00,9.702,9.717,9.602,9.665,400000.0
2006-03-01 22:00:00,9.724,9.724,9.559,9.719,900000.0
2006-03-01 22:15:00,9.708,9.71,9.597,9.654,600000.0
2006-03-01 22:30:00,9.674,9.768,9.611,9.695,950000.0
2006-03-01 22:45:00,9.726,9.726,9.606,9.645,400000.0
2006-03-01 23:15:00,9.711,9.724,9.604,9.643,550000.0
2006-03-01 23:30:00,9.725,9.758,9.617,9.695,950000.0
2006-03-02 00:00:00,9.74,10.24,9.614,9.704,2050000.0
2006-03-02 00:15:00,9.716,9.74,9.616,9.723,700000.0
2006-03-02 00:30:00,9.747,9.747,9.663,9.695,200000.0
2006-03-02 00:45:00,9.735,9.735,9.643,9.679,200000.0
2006-03-02 01:00:00,9.723,9.735,9.624,9.679,400000.0
2006-03-02 01:30:00,9.689,9.76,9.607,9.673,1100000.0
2006-03-02 01:45:00,9.618,9.726,9.614,9.653,700000.0
2006-03-02 02:00:00,9.642,9.761,9.607,9.709,2800000.0
2006-03-02 02:15:00,9.67,9.754,9.629,9.707,2050000.0
2006-03-02 02:30:00,9.644,9.786,9.62,9.749,2850000.0
2006-03-02 02:45:00,9.729,9.793,9.624,9.696,1150000.0
2006-03-02 03:00:00,9.594,9.733,9.568,9.68,2450000.0
2006-03-02 03:15:00,9.721,9.775,9.563,9.729,3200000.0
2006-03-02 03:30:00,9.699,9.759,9.614,9.701,1950000.0
2006-03-02 03:45:00,9.701,9.778,9.622,9.708,1350000.0
2006-03-02 04:00:00,9.715,9.715,9.604,9.644,400000.0
2006-03-02 04:15:00,9.704,9.763,9.602,9.763,850000.0
2006-03-02 04:30:00,9.726,9.726,9.623,9.659,750000.0
2006-03-02 04:45:00,9.75,9.75,9.604,9.684,850000.0
2006-03-02 05:00:00,9.638,9.752,9.581,9.7,2300000.0
2006-03-02 05:15:00,9.616,9.753,9.56,9.631,3800000.0
2006-03-02 05:30:00,9.642,9.77,9.642,9.666,900000.0
2006-03-02 05:45:00,9.713,9.716,9.586,9.64,1450000.0
2006-03-02 06:00:00,9.692,9.776,9.602,9.708,1750000.0
2006-03-02 06:15:00,9.686,9.742,9.566,9.648,3600000.0
2006-03-02 06:30:00,9.598,9.739,9.587,9.712,2700000.0
2006-03-02 06:45:00,9.745,9.745,9.596,9.698,1150000.0
2006-03-02 07:00:00,9.655,9.734,9.655,9.707,600000.0
2006-03-02 07:15:00,9.712,9.74,9.61,9.631,700000.0
2006-03-02 07:30:00,9.618,9.778,9.604,9.646,2250000.0
2006-03-02 07:45:00,9.7,9.762,9.634,9.689,900000.0
2006-03-02 08:00:00,9.631,9.785,9.597,9.715,2550000.0
2006-03-02 08:15:00,9.626,9.772,9.625,9.707,2150000.0
2006-03-02 08:30:00,9.634,9.723,9.612,9.649,1200000.0
2006-03-02 08:45:00,9.713,9.731,9.57,9.688,1650000.0
2006-03-02 09:00:00,9.716,9.763,9.621,9.747,400000.0
2006-03-02 09:15:00,9.706,9.763,9.625,9.732,1300000.0
2006-03-02 09:30:00,9.703,9.772,9.594,9.684,1800000.0
2006-03-02 09:45:00,9.607,9.783,9.59,9.71,3000000.0
2006-03-02 10:00:00,9.658,9.793,9.633,9.679,2200000.0
2006-03-02 10:15:00,9.711,9.832,9.614,9.737,3250000.0
2006-03-02 10:30:00,9.635,9.833,9.628,9.667,3050000.0
2006-03-02 10:45:00,9.724,9.819,9.613,9.751,4550000.0
2006-03-02 11:00:00,9.777,9.791,9.622,9.75,2550000.0
2006-03-02 11:15:00,9.706,9.816,9.632,9.785,3650000.0
2006-03-02 11:30:00,9.771,9.815,9.604,9.73,4750000.0
2006-03-02 11:45:00,9.73,9.797,9.585,9.705,5350000.0
2006-03-02 12:00:00,9.706,9.804,9.611,9.647,3950000.0
2006-03-02 12:15:00,9.682,9.782,9.585,9.605,1800000.0
2006-03-02 12:30:00,9.599,9.799,9.599,9.671,4700000.0
2006-03-02 12:45:00,9.697,9.794,9.605,9.754,4150000.0
2006-03-02 13:00:00,9.63,9.794,9.63,9.678,4000000.0
2006-03-02 13:15:00,9.763,9.85,9.648,9.756,5400000.0
2006-03-02 13:30:00,9.791,9.814,9.606,9.705,4450000.0
2006-03-02 13:45:00,9.679,9.861,9.622,9.757,5050000.0
2006-03-02 14:00:00,9.747,9.838,9.626,9.719,5150000.0
2006-03-02 14:15:00,9.661,9.83,9.661,9.74,2800000.0
2006-03-02 14:30:00,9.745,9.845,9.586,9.748,6700000.0
2006-03-02 14:45:00,9.719,9.801,9.61,9.773,4600000.0
2006-03-02 15:00:00,9.68,9.809,9.601,9.675,3100000.0
2006-03-02 15:15:00,9.785,9.791,9.587,9.726,3800000.0
2006-03-02 15:30:00,9.719,9.803,9.617,9.781,6000000.0
2006-03-02 15:45:00,9.789,9.85,9.656,9.745,6650000.0
2006-03-02 16:00:00,9.794,9.858,9.672,9.789,7050000.0
2006-03-02 16:15:00,9.82,9.896,9.701,9.808,6450000.0
2006-03-02 16:30:00,9.709,9.877,9.67,9.741,6800000.0
2006-03-02 16:45:00,9.715,9.888,9.701,9.773,6800000.0
2006-03-02 17:00:00,9.871,9.901,9.657,9.802,6500000.0
2006-03-02 17:15:00,9.711,9.859,9.677,9.854,6200000.0
2006-03-02 17:30:00,9.719,9.896,9.659,9.831,6750000.0
2006-03-02 17:45:00,9.76,9.912,9.692,9.861,6100000.0
2006-03-02 18:00:00,9.755,9.91,9.719,9.855,6000000.0
2006-03-02 18:15:00,9.836,9.907,9.72,9.907,6050000.0
2006-03-02 18:30:00,9.866,9.907,9.726,9.801,6500000.0
2006-03-02 18:45:00,9.757,9.898,9.714,9.834,6100000.0
2006-03-02 19:00:00,9.817,9.919,9.735,9.883,5950000.0
2006-03-02 19:15:00,9.826,9.986,9.76,9.85,5600000.0
2006-03-02 19:30:00,9.948,9.993,9.79,9.875,5800000.0
2006-03-02 19:45:00,9.924,9.954,9.824,9.954,350000.0
2006-03-02 20:00:00,9.882,9.97,9.882,9.97,150000.0
2006-03-02 20:15:00,9.937,10.221,9.825,10.126,2300000.0
2006-03-02 20:30:00,10.035,10.204,10.001,10.079,2700000.0
2006-03-02 20:45:00,10.071,10.178,10.04,10.105,1550000.0
2006-03-02 21:00:00,10.137,10.203,9.97,10.139,2750000.0
2006-03-02 21:15:00,10.127,10.293,10.005,10.218,6350000.0
2006-03-02 21:30:00,10.082,10.236,10.067,10.204,3500000.0
2006-03-02 21:45:00,10.223,10.266,10.069,10.193,3600000.0
2006-03-02 22:00:00,10.151,10.213,10.043,10.148,3800000.0
2006-03-02 22:15:00,10.095,10.217,10.063,10.162,4300000.0
2006-03-02 22:30:00,10.123,10.28,10.047,10.093,3300000.0
2006-03-02 22:45:00,10.164,10.228,10.071,10.109,2800000.0
2006-03-02 23:00:00,10.167,10.217,10.068,10.18,1500000.0
2006-03-02 23:15:00,10.172,10.216,10.12,10.123,800000.0
2006-03-02 23:30:00,10.205,10.269,10.082,10.101,1850000.0
2006-03-02 23:45:00,10.173,10.23,10.058,10.173,5150000.0
2006-03-03 00:00:00,10.14,10.248,10.077,10.09,1650000.0
2006-03-03 00:15:00,10.11,10.195,10.038,10.072,2050000.0
2006-03-03 00:30:00,10.136,10.256,10.087,10.104,1400000.0
2006-03-03 00:45:00,10.143,10.193,10.043,10.128,1200000.0
2006-03-03 01:00:00,10.179,10.227,10.075,10.13,1100000.0
2006-03-03 01:15:00,10.157,10.259,10.084,10.213,2150000.0
2006-03-03 01:30:00,10.161,10.231,10.073,10.114,3500000.0
2006-03-03 01:45:00,10.192,10.236,10.094,10.232,1350000.0
2006-03-03 02:00:00,10.215,10.215,10.076,10.155,1350000.0
2006-03-03 02:15:00,10.071,10.24,10.009,10.209,4600000.0
2006-03-03 02:30:00,10.103,10.257,10.065,10.178,2850000.0
2006-03-03 02:45:00,10.178,10.224,10.086,10.222,900000.0
2006-03-03 03:00:00,10.171,10.178,10.062,10.125,450000.0
2006-03-03 03:15:00,10.073,10.223,10.042,10.163,2000000.0
2006-03-03 03:30:00,10.071,10.217,10.018,10.055,1600000.0
2006-03-03 03:45:00,10.157,10.157,10.038,10.038,350000.0
2006-03-03 04:00:00,10.157,10.17,10.036,10.075,1300000.0
2006-03-03 04:15:00,10.184,10.184,10.03,10.068,2050000.0
2006-03-03 04:30:00,10.106,10.176,10.063,10.145,450000.0
2006-03-03 04:45:00,10.143,10.143,10.039,10.128,300000.0
2006-03-03 05:00:00,10.124,10.149,10.024,10.054,650000.0
2006-03-03 05:15:00,10.123,10.198,10.012,10.108,2700000.0
2006-03-03 05:30:00,10.137,10.138,10.021,10.138,850000.0
2006-03-03 05:45:00,10.039,10.169,10.025,10.082,1800000.0
2006-03-03 06:00:00,10.136,10.174,10.011,10.027,2450000.0
2006-03-03 06:15:00,10.119,10.174,9.979,10.076,2600000.0
2006-03-03 06:30:00,10.129,10.145,10.02,10.116,1100000.0
2006-03-03 06:45:00,10.13,10.174,10.043,10.079,1600000.0
2006-03-03 07:00:00,10.128,10.174,10.025,10.059,1500000.0
2006-03-03 07:15:00,10.031,10.148,10.008,10.085,1550000.0
2006-03-03 07:30:00,10.136,10.228,10.031,10.132,3250000.0
2006-03-03 07:45:00,10.117,10.243,10.081,10.104,2550000.0
2006-03-03 08:00:00,10.128,10.209,10.039,10.084,2900000.0
2006-03-03 08:15:00,10.127,10.245,10.065,10.086,2350000.0
2006-03-03 08:30:00,10.111,10.235,10.054,10.096,2000000.0
2006-03-03 08:45:00,10.202,10.202,10.017,10.117,1000000.0
2006-03-03 09:00:00,10.057,10.172,10.057,10.172,950000.0
2006-03-03 09:15:00,10.114,10.225,10.06,10.09,2600000.0
2006-03-03 09:30:00,10.122,10.256,10.057,10.192,3850000.0
2006-03-03 09:45:00,10.153,10.233,10.046,10.201,3450000.0
2006-03-03 10:00:00,10.174,10.224,10.069,10.169,2850000.0
2006-03-03 10:15:00,10.08,10.259,10.057,10.11,4400000.0
2006-03-03 10:30:00,10.107,10.253,10.053,10.188,4900000.0
2006-03-03 10:45:00,10.168,10.228,10.051,10.217,2150000.0
2006-03-03 11:00:00,10.128,10.243,10.06,10.217,3050000.0
2006-03-03 11:15:00,10.109,10.273,10.084,10.178,5400000.0
2006-03-03 11:30:00,10.219,10.263,10.099,10.16,3000000.0
2006-03-03 11:45:00,10.21,10.298,10.112,10.209,4100000.0
2006-03-03 12:00:00,10.235,10.303,10.139,10.173,2800000.0
2006-03-03 12:15:00,10.183,10.262,10.122,10.248,1950000.0
2006-03-03 12:30:00,10.241,10.288,10.116,10.141,4100000.0
2006-03-03 12:45:00,10.124,10.284,10.108,10.236,2200000.0
2006-03-03 13:00:00,10.238,10.321,10.111,10.275,4300000.0
2006-03-03 13:15:00,10.231,10.316,10.134,10.245,3200000.0
2006-03-03 13:30:00,10.156,10.307,10.126,10.192,3300000.0
2006-03-03 13:45:00,10.152,10.316,10.114,10.264,2600000.0
2006-03-03 14:00:00,10.214,10.276,10.15,10.169,2300000.0
2006-03-03 14:15:00,10.148,10.282,10.096,10.233,4500000.0
2006-03-03 14:30:00,10.202,10.295,10.106,10.247,5500000.0
2006-03-03 14:45:00,10.196,10.264,10.057,10.205,4250000.0
2006-03-03 15:00:00,10.128,10.254,10.08,10.147,1450000.0
2006-03-03 15:15:00,10.168,10.228,10.076,10.227,2450000.0
2006-03-03 15:30:00,10.225,10.305,10.085,10.229,5600000.0
2006-03-03 15:45:00,10.24,10.294,10.061,10.14,5050000.0
2006-03-03 16:00:00,10.185,10.251,10.025,10.09,5150000.0
2006-03-03 16:15:00,10.161,10.218,9.98,10.218,3900000.0
2006-03-03 16:30:00,10.12,10.235,10.037,10.037,5600000.0
2006-03-03 16:45:00,10.059,10.217,10.041,10.118,6300000.0
2006-03-03 17:00:00,10.157,10.207,10.012,10.125,6550000.0
2006-03-03 17:15:00,10.023,10.18,9.992,10.121,6350000.0
2006-03-03 17:30:00,9.981,10.136,9.958,10.062,6550000.0
2006-03-03 17:45:00,10.016,10.189,9.944,10.145,6350000.0
2006-03-03 18:00:00,10.04,10.186,9.97,10.15,6850000.0
2006-03-03 18:15:00,10.06,10.188,9.968,10.151,5150000.0
2006-03-03 18:30:00,10.113,10.167,9.987,10.085,3800000.0
2006-03-03 18:45:00,10.018,10.169,9.968,10.029,4700000.0
2006-03-03 19:00:00,10.003,10.139,9.922,10.102,6000000.0
2006-03-03 19:15:00,10.05,10.216,10.01,10.115,8850000.0
2006-03-03 19:30:00,10.164,10.185,9.975,10.131,6100000.0
2006-03-03 19:45:00,10.13,10.237,9.992,10.194,6450000.0
2006-03-03 20:00:00,10.219,10.246,10.045,10.121,6650000.0
2006-03-03 20:15:00,10.102,10.21,10.017,10.082,5250000.0
2006-03-03 20:30:00,10.138,10.14,9.986,10.053,1650000.0
2006-03-03 20:45:00,10.027,10.204,10.027,10.121,1550000.0
2006-03-03 21:00:00,10.128,10.155,10.114,10.155,200000.0
2006-03-03 21:15:00,10.078,10.211,10.049,10.184,1900000.0
2006-03-03 21:30:00,10.063,10.197,10.04,10.052,2350000.0
2006-03-03 21:45:00,10.147,10.158,10.006,10.077,1550000.0
2006-03-03 22:00:00,10.112,10.118,10.012,10.118,600000.0
2006-03-03 22:15:00,10.115,10.115,9.997,10.081,600000.0
2006-03-03 22:30:00,10.065,10.201,10.01,10.135,2150000.0
2006-03-03 22:45:00,10.166,10.174,10.036,10.113,1350000.0
2006-03-03 23:00:00,10.059,10.174,10.016,10.148,1450000.0
2006-03-03 23:15:00,10.124,10.18,10.013,10.053,3050000.0
2006-03-03 23:30:00,10.086,10.222,10.011,10.109,1650000.0
2006-03-03 23:45:00,10.095,10.126,10.095,10.101,250000.0
2006-03-06 00:00:00,10.19,10.28,9.89,10.096,500000.0
2006-03-06 00:15:00,10.082,10.191,10.009,10.065,900000.0
2006-03-06 00:45:00,10.125,10.125,10.033,10.069,200000.0
2006-03-06 01:00:00,10.113,10.113,10.012,10.053,200000.0
2006-03-06 01:15:00,10.124,10.124,10.041,10.101,300000.0
2006-03-06 01:30:00,10.045,10.164,10.029,10.105,400000.0
2006-03-06 01:45:00,10.117,10.117,10.033,10.065,200000.0
2006-03-06 02:00:00,10.111,10.147,10.024,10.067,1050000.0
2006-03-06 02:15:00,10.026,10.17,9.995,10.057,2850000.0
2006-03-06 02:30:00,10.089,10.134,10.004,10.091,1650000.0
2006-03-06 02:45:00,10.085,10.15,9.951,10.112,2450000.0
2006-03-06 03:00:00,10.115,10.135,9.994,10.047,1000000.0
2006-03-06 03:15:00,10.095,10.166,9.995,10.062,1000000.0
2006-03-06 03:30:00,10.131,10.159,9.956,10.002,2450000.0
2006-03-06 03:45:00,10.075,10.164,9.995,10.13,2350000.0
2006-03-06 04:00:00,10.105,10.166,9.992,10.166,1300000.0
2006-03-06 04:15:00,10.115,10.148,10.013,10.086,500000.0
2006-03-06 04:30:00,10.101,10.139,10.004,10.112,950000.0
2006-03-06 04:45:00,10.125,10.125,10.016,10.055,650000.0
2006-03-06 05:00:00,10.046,10.145,10.016,10.085,1200000.0
2006-03-06 05:15:00,10.126,10.126,10.016,10.075,600000.0
2006-03-06 05:30:00,10.134,10.161,9.995,10.007,1750000.0
2006-03-06 05:45:00,10.032,10.159,10.032,10.094,1450000.0
2006-03-06 06:00:00,10.073,10.144,9.994,10.054,950000.0
2006-03-06 06:15:00,10.113,10.152,10.003,10.087,1050000.0
2006-03-06 06:30:00,10.028,10.16,10.002,10.118,3250000.0
2006-03-06 06:45:00,10.055,10.186,10.004,10.104,2000000.0
2006-03-06 07:00:00,10.111,10.158,10.012,10.081,950000.0
2006-03-06 07:15:00,10.114,10.151,10.085,10.118,350000.0
2006-03-06 07:30:00,10.005,10.149,10.005,10.116,1200000.0
2006-03-06 07:45:00,10.107,10.141,10.011,10.141,950000.0
2006-03-06 08:00:00,10.112,10.143,9.995,10.044,2250000.0
2006-03-06 08:15:00,10.047,10.159,10.009,10.131,1350000.0
2006-03-06 08:30:00,10.111,10.161,10.013,10.132,700000.0
2006-03-06 08:45:00,10.142,10.147,10.005,10.147,750000.0
2006-03-06 09:00:00,10.073,10.184,10.024,10.065,1100000.0
2006-03-06 09:15:00,10.083,10.192,10.04,10.162,1050000.0
2006-03-06 09:30:00,10.153,10.157,9.989,10.014,1050000.0
2006-03-06 09:45:00,10.089,10.164,10.068,10.146,500000.0
2006-03-06 10:00:00,10.13,10.173,10.008,10.099,2350000.0
2006-03-06 10:15:00,10.063,10.233,10.012,10.086,3750000.0
2006-03-06 10:30:00,10.122,10.232,10.041,10.155,4600000.0
2006-03-06 10:45:00,10.155,10.204,10.028,10.028,3950000.0
2006-03-06 11:00:00,10.153,10.2,10.052,10.2,500000.0
2006-03-06 11:15:00,10.079,10.208,10.042,10.127,2400000.0
2006-03-06 11:30:00,10.085,10.172,10.038,10.155,400000.0
2006-03-06 11:45:00,10.143,10.212,10.074,10.204,700000.0
2006-03-06 12:00:00,10.139,10.207,10.072,10.107,1500000.0
2006-03-06 12:15:00,10.148,10.228,10.047,10.184,1850000.0
2006-03-06 12:30:00,10.1,10.254,10.1,10.168,550000.0
2006-03-06 12:45:00,10.103,10.229,10.042,10.072,2250000.0
2006-03-06 13:00:00,10.205,10.227,10.035,10.165,1250000.0
2006-03-06 13:15:00,10.133,10.248,10.043,10.16,3400000.0
2006-03-06 13:30:00,10.162,10.202,10.069,10.112,1200000.0
2006-03-06 13:45:00,10.108,10.194,10.038,10.172,1900000.0
2006-03-06 14:00:00,10.143,10.199,10.051,10.098,2450000.0
2006-03-06 14:15:00,10.035,10.193,9.972,10.135,6200000.0
2006-03-06 14:30:00,10.099,10.199,10.036,10.153,1950000.0
2006-03-06 14:45:00,10.076,10.23,10.049,10.129,1500000.0
2006-03-06 15:00:00,10.078,10.217,10.037,10.058,1500000.0
2006-03-06 15:15:00,10.118,10.171,10.04,10.103,450000.0
2006-03-06 15:30:00,10.117,10.19,10.011,10.159,3800000.0
2006-03-06 15:45:00,10.175,10.225,10.029,10.093,6650000.0
2006-03-06 16:00:00,10.16,10.216,10.012,10.122,6950000.0
2006-03-06 16:15:00,10.191,10.25,10.064,10.205,6750000.0
2006-03-06 16:30:00,10.138,10.265,10.079,10.118,6600000.0
2006-03-06 16:45:00,10.118,10.259,10.069,10.126,6350000.0
2006-03-06 17:00:00,10.219,10.236,10.044,10.175,4650000.0
2006-03-06 17:15:00,10.09,10.278,10.053,10.211,6200000.0
2006-03-06 17:30:00,10.1,10.268,10.098,10.188,5150000.0
2006-03-06 17:45:00,10.129,10.263,10.092,10.232,5050000.0
2006-03-06 18:00:00,10.127,10.257,10.092,10.224,4500000.0
2006-03-06 18:15:00,10.169,10.281,10.068,10.219,5650000.0
2006-03-06 18:30:00,10.196,10.26,10.088,10.151,4950000.0
2006-03-06 18:45:00,10.115,10.245,10.043,10.131,7050000.0
2006-03-06 19:00:00,10.123,10.235,9.969,10.114,8750000.0
2006-03-06 19:15:00,10.132,10.182,9.957,9.974,7850000.0
2006-03-06 19:30:00,10.087,10.115,9.753,9.836,6800000.0
2006-03-06 19:45:00,9.926,10.024,9.78,9.87,6350000.0
2006-03-06 20:00:00,9.846,10.006,9.813,9.91,6850000.0
2006-03-06 20:15:00,9.872,10.023,9.8,9.974,5750000.0
2006-03-06 20:30:00,9.957,9.983,9.849,9.925,1500000.0
2006-03-06 20:45:00,9.922,9.973,9.818,9.973,1250000.0
2006-03-06 21:00:00,9.895,10.052,9.862,9.959,2700000.0
2006-03-06 21:15:00,10.004,10.062,9.869,9.997,4050000.0
2006-03-06 21:30:00,9.93,10.032,9.843,10.001,2100000.0
2006-03-06 21:45:00,9.953,10.009,9.855,9.913,1550000.0
2006-03-06 22:00:00,9.961,10.021,9.879,9.965,1550000.0
2006-03-06 22:15:00,9.955,9.957,9.862,9.905,450000.0
2006-03-06 22:30:00,9.871,9.988,9.843,9.903,1550000.0
2006-03-06 22:45:00,9.951,9.994,9.789,9.966,3900000.0
2006-03-06 23:00:00,9.896,10.019,9.846,9.949,1700000.0
2006-03-06 23:15:00,9.993,9.993,9.954,9.954,300000.0
2006-03-06 23:30:00,9.947,9.983,9.846,9.893,1550000.0
2006-03-06 23:45:00,9.964,9.965,9.837,9.946,900000.0
2006-03-07 00:00:00,10.02,10.1,9.831,9.886,1050000.0
2006-03-07 00:15:00,9.843,9.935,9.829,9.875,950000.0
2006-03-07 00:30:00,9.957,9.957,9.873,9.905,200000.0
2006-03-07 00:45:00,9.956,9.98,9.834,9.873,1600000.0
2006-03-07 01:00:00,9.924,9.972,9.824,9.873,1000000.0
2006-03-07 01:15:00,9.923,9.923,9.823,9.833,300000.0
2006-03-07 01:30:00,9.939,9.939,9.86,9.893,200000.0
2006-03-07 01:45:00,9.949,9.988,9.851,9.988,800000.0
2006-03-07 02:00:00,9.991,10.012,9.819,9.92,2700000.0
2006-03-07 02:15:00,9.875,9.974,9.847,9.892,1900000.0
2006-03-07 02:30:00,9.927,9.963,9.785,9.935,2550000.0
2006-03-07 02:45:00,9.917,9.931,9.84,9.889,300000.0
2006-03-07 03:00:00,9.881,9.969,9.793,9.851,4950000.0
2006-03-07 03:15:00,9.913,9.975,9.789,9.865,5800000.0
2006-03-07 03:30:00,9.866,9.987,9.786,9.977,2450000.0
2006-03-07 03:45:00,9.925,10.001,9.862,9.964,1600000.0
2006-03-07 04:00:00,9.977,10.0,9.836,9.924,2850000.0
2006-03-07 04:15:00,9.935,9.99,9.846,9.889,1050000.0
2006-03-07 04:30:00,9.954,9.954,9.87,9.892,350000.0
2006-03-07 04:45:00,10.003,10.015,9.83,9.875,1500000.0
2006-03-07 05:00:00,9.957,10.019,9.895,9.921,750000.0
2006-03-07 05:15:00,9.946,10.011,9.8,9.9,1650000.0
2006-03-07 05:30:00,9.955,9.955,9.829,9.829,450000.0
2006-03-07 05:45:00,9.957,9.957,9.872,9.905,200000.0
2006-03-07 06:00:00,9.939,9.954,9.846,9.953,350000.0
2006-03-07 06:15:00,9.971,9.998,9.882,9.967,1000000.0
2006-03-07 06:30:00,9.949,9.993,9.852,9.956,1750000.0
2006-03-07 06:45:00,9.905,9.99,9.873,9.959,750000.0
2006-03-07 07:00:00,9.854,9.988,9.833,9.98,1250000.0
2006-03-07 07:15:00,9.941,9.976,9.858,9.951,1400000.0
2006-03-07 07:30:00,9.949,9.952,9.866,9.911,850000.0
2006-03-07 07:45:00,9.857,9.975,9.849,9.887,800000.0
2006-03-07 08:00:00,9.905,9.969,9.854,9.89,500000.0
2006-03-07 08:15:00,9.89,10.01,9.885,9.963,650000.0
2006-03-07 08:30:00,9.954,9.983,9.844,9.871,1450000.0
2006-03-07 08:45:00,9.96,9.963,9.832,9.903,950000.0
2006-03-07 09:00:00,9.962,9.998,9.835,9.969,1650000.0
2006-03-07 09:15:00,9.981,10.023,9.85,9.884,1800000.0
2006-03-07 09:30:00,9.975,10.038,9.828,9.911,4800000.0
2006-03-07 09:45:00,10.011,10.05,9.847,10.001,4100000.0
2006-03-07 10:00:00,9.968,10.018,9.849,9.982,3200000.0
2006-03-07 10:15:00,9.944,10.019,9.839,9.898,3150000.0
2006-03-07 10:30:00,9.86,10.012,9.784,9.92,4300000.0
2006-03-07 10:45:00,9.902,9.995,9.77,9.784,6950000.0
2006-03-07 11:00:00,9.786,9.972,9.781,9.955,4750000.0
2006-03-07 11:15:00,9.85,10.021,9.805,9.837,6350000.0
2006-03-07 11:30:00,9.926,9.975,9.781,9.892,4800000.0
2006-03-07 11:45:00,9.858,10.007,9.801,9.898,5300000.0
2006-03-07 12:00:00,9.853,9.999,9.816,9.935,4300000.0
2006-03-07 12:15:00,9.901,9.989,9.812,9.891,5500000.0
2006-03-07 12:30:00,9.821,9.987,9.814,9.916,5450000.0
2006-03-07 12:45:00,9.839,10.023,9.799,9.85,4550000.0
2006-03-07 13:00:00,9.841,10.029,9.827,9.95,3950000.0
2006-03-07 13:15:00,9.901,10.011,9.833,9.887,2650000.0
2006-03-07 13:30:00,9.976,9.976,9.792,9.882,5350000.0
2006-03-07 13:45:00,9.883,10.008,9.803,9.96,5000000.0
2006-03-07 14:00:00,9.904,9.957,9.78,9.857,3950000.0
2006-03-07 14:15:00,9.824,10.002,9.786,9.914,5750000.0
2006-03-07 14:30:00,9.878,9.985,9.777,9.922,4950000.0
2006-03-07 14:45:00,9.916,9.982,9.792,9.959,4200000.0
2006-03-07 15:00:00,9.826,10.004,9.811,9.932,1750000.0
2006-03-07 15:15:00,9.86,10.01,9.82,9.915,4050000.0
2006-03-07 15:30:00,9.929,10.031,9.815,10.008,6500000.0
2006-03-07 15:45:00,10.007,10.098,9.884,9.969,6650000.0
2006-03-07 16:00:00,10.019,10.05,9.877,9.955,6800000.0
2006-03-07 16:15:00,10.02,10.096,9.867,9.978,6550000.0
2006-03-07 16:30:00,9.97,10.092,9.9,9.9,6000000.0
2006-03-07 16:45:00,9.905,10.045,9.859,9.895,6500000.0
2006-03-07 17:00:00,9.963,10.067,9.843,9.951,6350000.0
2006-03-07 17:15:00,9.876,10.017,9.796,10.004,6450000.0
2006-03-07 17:30:00,9.864,9.999,9.791,9.943,6750000.0
2006-03-07 17:45:00,9.86,9.987,9.765,9.937,6300000.0
2006-03-07 18:00:00,9.834,9.96,9.776,9.922,6250000.0
2006-03-07 18:15:00,9.95,10.013,9.821,9.934,6150000.0
2006-03-07 18:30:00,9.909,10.035,9.818,9.945,6250000.0
2006-03-07 18:45:00,9.9,10.033,9.862,9.995,5750000.0
2006-03-07 19:00:00,9.959,10.056,9.814,9.95,7500000.0
2006-03-07 19:15:00,9.88,10.002,9.788,9.998,7200000.0
2006-03-07 19:30:00,9.99,10.055,9.829,9.905,6550000.0
2006-03-07 19:45:00,9.93,10.075,9.858,9.931,6200000.0
2006-03-07 20:00:00,10.016,10.078,9.865,9.93,6200000.0
2006-03-07 20:15:00,9.879,10.083,9.871,10.064,6400000.0
2006-03-07 20:30:00,10.042,10.07,9.88,9.985,3800000.0
2006-03-07 20:45:00,9.95,10.032,9.905,10.032,400000.0
2006-03-07 21:00:00,9.97,10.062,9.872,9.951,2150000.0
2006-03-07 21:15:00,9.985,10.049,9.882,9.994,1650000.0
2006-03-07 21:30:00,9.949,10.02,9.897,9.971,1600000.0
2006-03-07 21:45:00,9.975,10.066,9.88,9.945,1000000.0
2006-03-07 22:00:00,9.987,10.004,9.886,9.989,600000.0
2006-03-07 22:15:00,9.964,10.007,9.909,9.996,600000.0
2006-03-07 22:30:00,10.005,10.056,9.878,10.036,2550000.0
2006-03-07 23:00:00,9.956,10.064,9.895,10.006,3050000.0
2006-03-07 23:15:00,9.995,10.045,9.936,9.971,650000.0
2006-03-07 23:30:00,10.055,10.055,9.942,9.975,500000.0
2006-03-07 23:45:00,10.003,10.051,9.907,9.957,1200000.0
2006-03-08 00:00:00,9.972,10.047,9.906,9.964,700000.0
2006-03-08 00:15:00,9.937,10.0,9.915,10.0,250000.0
2006-03-08 00:30:00,9.995,9.995,9.896,9.934,200000.0
2006-03-08 00:45:00,9.995,10.033,9.873,10.013,1600000.0
2006-03-08 01:00:00,10.027,10.027,9.943,9.975,200000.0
2006-03-08 01:15:00,10.02,10.099,9.893,9.933,1000000.0
2006-03-08 01:45:00,9.899,9.999,9.899,9.999,150000.0
2006-03-08 02:00:00,9.925,10.004,9.874,9.98,1750000.0
2006-03-08 02:15:00,9.957,10.035,9.849,9.964,2350000.0
2006-03-08 02:30:00,9.914,10.005,9.899,9.937,900000.0
2006-03-08 02:45:00,9.984,10.008,9.885,9.935,950000.0
2006-03-08 03:00:00,9.974,10.024,9.869,9.935,1850000.0
2006-03-08 03:15:00,9.974,10.038,9.869,9.962,1700000.0
2006-03-08 03:30:00,9.848,10.033,9.848,9.925,1850000.0
2006-03-08 03:45:00,9.934,10.022,9.882,9.934,850000.0
2006-03-08 04:00:00,9.97,9.995,9.844,9.883,1100000.0
2006-03-08 04:15:00,9.946,10.034,9.856,9.907,1250000.0
2006-03-08 04:30:00,9.977,10.013,9.87,9.989,2150000.0
2006-03-08 04:45:00,9.958,10.0,9.845,9.897,2400000.0
2006-03-08 05:00:00,9.912,9.986,9.801,9.902,2600000.0
2006-03-08 05:15:00,9.934,9.995,9.833,9.969,1050000.0
2006-03-08 05:30:00,9.955,9.99,9.778,9.897,4100000.0
2006-03-08 05:45:00,9.888,9.971,9.809,9.925,4400000.0
2006-03-08 06:00:00,9.917,9.971,9.819,9.888,2950000.0
2006-03-08 06:15:00,9.933,9.974,9.791,9.852,2400000.0
2006-03-08 06:30:00,9.823,9.961,9.793,9.868,2300000.0
2006-03-08 06:45:00,9.948,9.965,9.801,9.848,2750000.0
2006-03-08 07:00:00,9.918,9.953,9.817,9.903,1750000.0
2006-03-08 07:15:00,9.914,9.999,9.832,9.933,1900000.0
2006-03-08 07:30:00,9.855,9.974,9.777,9.921,2800000.0
2006-03-08 07:45:00,9.954,9.974,9.806,9.843,3800000.0
2006-03-08 08:00:00,9.816,10.002,9.783,9.857,2500000.0
2006-03-08 08:15:00,9.893,10.024,9.803,9.823,4000000.0
2006-03-08 08:30:00,9.926,9.961,9.834,9.917,800000.0
2006-03-08 08:45:00,9.938,9.97,9.819,9.929,650000.0
2006-03-08 09:00:00,9.915,10.012,9.807,9.876,3000000.0
2006-03-08 09:15:00,9.882,10.034,9.841,9.986,2050000.0
2006-03-08 09:30:00,9.888,10.041,9.859,9.93,1450000.0
2006-03-08 09:45:00,9.864,9.998,9.831,9.979,2250000.0
2006-03-08 10:00:00,9.929,10.053,9.85,9.875,2150000.0
2006-03-08 10:15:00,9.854,10.02,9.854,9.994,1300000.0
2006-03-08 10:30:00,9.973,9.998,9.783,9.812,4200000.0
2006-03-08 10:45:00,9.914,10.01,9.792,9.815,5850000.0
2006-03-08 11:00:00,9.892,9.998,9.786,9.951,3350000.0
2006-03-08 11:15:00,9.854,10.015,9.804,9.989,3600000.0
2006-03-08 11:30:00,9.929,9.98,9.816,9.933,3850000.0
2006-03-08 11:45:00,9.858,9.994,9.818,9.882,3900000.0
2006-03-08 12:00:00,9.909,9.954,9.733,9.84,6100000.0
2006-03-08 12:15:00,9.861,10.013,9.751,9.846,6450000.0
2006-03-08 12:30:00,9.853,9.991,9.761,9.779,4700000.0
2006-03-08 12:45:00,9.82,9.968,9.718,9.884,6750000.0
2006-03-08 13:00:00,9.88,9.935,9.734,9.897,4800000.0
2006-03-08 13:15:00,9.821,9.919,9.745,9.866,5050000.0
2006-03-08 13:30:00,9.912,9.99,9.735,9.845,6150000.0
2006-03-08 13:45:00,9.852,9.933,9.751,9.811,3750000.0
2006-03-08 14:00:00,9.812,9.929,9.759,9.827,4450000.0
2006-03-08 14:15:00,9.737,9.934,9.725,9.874,5000000.0
2006-03-08 14:30:00,9.844,9.94,9.709,9.867,5150000.0
2006-03-08 14:45:00,9.848,9.848,9.594,9.747,6000000.0
2006-03-08 15:00:00,9.639,9.813,9.58,9.749,6400000.0
2006-03-08 15:15:00,9.781,9.841,9.599,9.599,4050000.0
2006-03-08 15:30:00,9.684,9.711,9.501,9.625,6400000.0
2006-03-08 15:45:00,9.645,9.707,9.481,9.563,6650000.0
2006-03-08 16:00:00,9.612,9.727,9.489,9.585,6900000.0
2006-03-08 16:15:00,9.641,9.716,9.514,9.632,6300000.0
2006-03-08 16:30:00,9.598,9.741,9.573,9.583,6550000.0
2006-03-08 16:45:00,9.585,9.76,9.567,9.645,6500000.0
2006-03-08 17:00:00,9.717,9.786,9.568,9.713,6400000.0
2006-03-08 17:15:00,9.611,9.77,9.581,9.724,6550000.0
2006-03-08 17:30:00,9.604,9.749,9.527,9.683,5800000.0
2006-03-08 17:45:00,9.627,9.768,9.573,9.707,5850000.0
2006-03-08 18:00:00,9.629,9.737,9.512,9.662,5300000.0
2006-03-08 18:15:00,9.593,9.747,9.551,9.713,6450000.0
2006-03-08 18:30:00,9.669,9.74,9.539,9.597,6700000.0
2006-03-08 18:45:00,9.553,9.71,9.525,9.617,7750000.0
2006-03-08 19:00:00,9.568,9.734,9.498,9.576,8500000.0
2006-03-08 19:15:00,9.605,9.744,9.509,9.652,7350000.0
2006-03-08 19:30:00,9.618,9.732,9.497,9.638,5650000.0
2006-03-08 19:45:00,9.705,9.81,9.607,9.678,6450000.0
2006-03-08 20:00:00,9.671,9.814,9.61,9.783,6500000.0
2006-03-08 20:15:00,9.764,9.805,9.597,9.641,5400000.0
2006-03-08 20:30:00,9.75,9.792,9.656,9.705,950000.0
2006-03-08 20:45:00,9.748,9.793,9.67,9.773,600000.0
2006-03-08 21:00:00,9.749,9.773,9.626,9.655,1350000.0
2006-03-08 21:15:00,9.695,9.786,9.622,9.714,1900000.0
2006-03-08 21:30:00,9.694,9.818,9.645,9.717,1850000.0
2006-03-08 21:45:00,9.732,9.812,9.625,9.656,1150000.0
2006-03-08 22:00:00,9.669,9.763,9.636,9.739,950000.0
2006-03-08 22:15:00,9.633,9.781,9.633,9.74,1400000.0
2006-03-08 22:30:00,9.693,9.749,9.651,9.683,1350000.0
2006-03-08 22:45:00,9.747,9.785,9.63,9.723,2650000.0
2006-03-08 23:00:00,9.639,9.769,9.622,9.712,1850000.0
2006-03-08 23:15:00,9.723,9.773,9.623,9.709,2150000.0
2006-03-08 23:30:00,9.736,9.751,9.64,9.673,350000.0
2006-03-08 23:45:00,9.702,9.784,9.617,9.685,1550000.0
2006-03-09 00:00:00,9.694,9.774,9.668,9.715,1150000.0
2006-03-09 00:15:00,9.697,9.835,9.636,9.738,1350000.0
2006-03-09 00:30:00,9.681,9.788,9.67,9.705,550000.0
2006-03-09 00:45:00,9.804,9.804,9.74,9.74,400000.0
2006-03-09 01:00:00,9.765,9.765,9.657,9.657,400000.0
2006-03-09 01:30:00,9.743,9.777,9.643,9.7,1200000.0
2006-03-09 01:45:00,9.657,9.786,9.633,9.673,450000.0
2006-03-09 02:00:00,9.743,9.749,9.597,9.701,2150000.0
2006-03-09 02:15:00,9.652,9.825,9.611,9.707,3600000.0
2006-03-09 02:30:00,9.717,9.761,9.591,9.702,2300000.0
2006-03-09 02:45:00,9.704,9.75,9.586,9.653,2900000.0
2006-03-09 03:00:00,9.723,9.734,9.574,9.639,3600000.0
2006-03-09 03:15:00,9.691,9.775,9.55,9.667,3350000.0
2006-03-09 03:30:00,9.685,9.753,9.564,9.581,3500000.0
2006-03-09 03:45:00,9.659,9.747,9.561,9.562,5050000.0
2006-03-09 04:00:00,9.679,9.737,9.571,9.635,2300000.0
2006-03-09 04:15:00,9.661,9.721,9.541,9.615,2500000.0
2006-03-09 04:30:00,9.676,9.735,9.586,9.677,5400000.0
2006-03-09 04:45:00,9.729,9.735,9.572,9.703,3100000.0
2006-03-09 05:00:00,9.608,9.787,9.595,9.645,2000000.0
2006-03-09 05:15:00,9.695,9.695,9.573,9.644,1550000.0
2006-03-09 05:30:00,9.692,9.733,9.593,9.597,1850000.0
2006-03-09 05:45:00,9.667,9.746,9.579,9.579,4600000.0
2006-03-09 06:00:00,9.726,9.739,9.567,9.607,3950000.0
2006-03-09 06:15:00,9.694,9.756,9.586,9.633,2300000.0
2006-03-09 06:30:00,9.685,9.718,9.585,9.687,1250000.0
2006-03-09 06:45:00,9.688,9.763,9.563,9.689,5250000.0
2006-03-09 07:00:00,9.665,9.747,9.592,9.737,1600000.0
2006-03-09 07:15:00,9.609,9.78,9.569,9.642,4850000.0
2006-03-09 07:30:00,9.645,9.779,9.591,9.724,4850000.0
2006-03-09 07:45:00,9.7,9.766,9.604,9.723,3500000.0
2006-03-09 08:00:00,9.742,9.803,9.613,9.633,3650000.0
2006-03-09 08:15:00,9.634,9.783,9.585,9.703,4800000.0
2006-03-09 08:30:00,9.71,9.76,9.616,9.713,1600000.0
2006-03-09 08:45:00,9.773,9.788,9.592,9.709,3800000.0
2006-03-09 09:00:00,9.689,9.773,9.591,9.728,4450000.0
2006-03-09 09:15:00,9.645,9.783,9.608,9.744,4700000.0
2006-03-09 09:30:00,9.67,9.792,9.596,9.64,2450000.0
2006-03-09 09:45:00,9.744,9.791,9.607,9.784,4850000.0
2006-03-09 10:00:00,9.723,9.857,9.593,9.809,4450000.0
2006-03-09 10:15:00,9.829,9.845,9.651,9.798,5400000.0
2006-03-09 10:30:00,9.742,9.89,9.614,9.81,6550000.0
2006-03-09 10:45:00,9.807,9.852,9.656,9.806,3900000.0
2006-03-09 11:00:00,9.663,9.84,9.663,9.819,2500000.0
2006-03-09 11:15:00,9.704,9.853,9.668,9.765,5150000.0
2006-03-09 11:30:00,9.829,9.853,9.688,9.802,4750000.0
2006-03-09 11:45:00,9.718,9.843,9.665,9.75,4150000.0
2006-03-09 12:00:00,9.813,9.823,9.688,9.811,850000.0
2006-03-09 12:15:00,9.782,9.828,9.642,9.703,2800000.0
2006-03-09 12:30:00,9.662,9.856,9.648,9.695,4850000.0
2006-03-09 12:45:00,9.759,9.87,9.689,9.806,4900000.0
2006-03-09 13:00:00,9.68,9.827,9.655,9.768,3500000.0
2006-03-09 13:15:00,9.812,9.87,9.663,9.744,3550000.0
2006-03-09 13:30:00,9.824,9.841,9.655,9.736,4600000.0
2006-03-09 13:45:00,9.71,9.872,9.642,9.742,4200000.0
2006-03-09 14:00:00,9.78,9.848,9.682,9.755,2950000.0
2006-03-09 14:15:00,9.72,9.868,9.67,9.828,2000000.0
2006-03-09 14:30:00,9.781,9.855,9.69,9.843,2600000.0
2006-03-09 14:45:00,9.809,9.868,9.696,9.852,2150000.0
2006-03-09 15:00:00,9.73,9.879,9.704,9.756,2250000.0
2006-03-09 15:15:00,9.737,9.861,9.684,9.772,5350000.0
2006-03-09 15:30:00,9.815,9.854,9.671,9.843,6550000.0
2006-03-09 15:45:00,9.853,9.887,9.697,9.769,6300000.0
2006-03-09 16:00:00,9.826,9.892,9.67,9.795,6850000.0
2006-03-09 16:15:00,9.859,9.938,9.721,9.794,6700000.0
2006-03-09 16:30:00,9.828,9.954,9.73,9.766,6600000.0
2006-03-09 16:45:00,9.778,10.005,9.765,9.891,6500000.0
2006-03-09 17:00:00,9.967,10.049,9.845,9.972,6300000.0
2006-03-09 17:15:00,9.883,10.031,9.821,10.016,5200000.0
2006-03-09 17:30:00,9.88,10.028,9.796,9.961,5200000.0
2006-03-09 17:45:00,9.879,9.973,9.788,9.912,6150000.0
2006-03-09 18:00:00,9.815,9.942,9.75,9.893,6550000.0
2006-03-09 18:15:00,9.873,9.909,9.729,9.876,6650000.0
2006-03-09 18:30:00,9.843,9.928,9.696,9.853,6700000.0
2006-03-09 18:45:00,9.824,9.933,9.72,9.828,6050000.0
2006-03-09 19:00:00,9.826,9.941,9.739,9.889,5450000.0
2006-03-09 19:15:00,9.817,9.923,9.718,9.9,7300000.0
2006-03-09 19:30:00,9.882,9.93,9.718,9.771,7550000.0
2006-03-09 19:45:00,9.868,9.963,9.746,9.792,6950000.0
2006-03-09 20:00:00,9.777,9.928,9.706,9.828,6100000.0
2006-03-09 20:15:00,9.891,9.955,9.749,9.828,5450000.0
2006-03-09 20:30:00,9.81,9.938,9.677,9.857,2900000.0
2006-03-09 20:45:00,9.855,9.875,9.755,9.824,600000.0
2006-03-09 21:00:00,9.895,9.92,9.765,9.824,1700000.0
2006-03-09 21:15:00,9.816,9.927,9.759,9.829,2000000.0
2006-03-09 21:30:00,9.787,9.915,9.784,9.823,350000.0
2006-03-09 21:45:00,9.889,9.929,9.774,9.813,2450000.0
2006-03-09 22:00:00,9.887,9.923,9.78,9.868,1550000.0
2006-03-09 22:15:00,9.793,9.908,9.781,9.827,650000.0
2006-03-09 22:30:00,9.877,9.877,9.794,9.825,200000.0
2006-03-09 22:45:00,9.804,9.862,9.754,9.793,850000.0
2006-03-09 23:00:00,9.864,9.901,9.777,9.82,1400000.0
2006-03-09 23:15:00,9.826,9.826,9.721,9.757,200000.0
2006-03-09 23:30:00,9.825,9.893,9.746,9.815,950000.0
2006-03-09 23:45:00,9.857,9.857,9.724,9.757,900000.0
2006-03-10 00:00:00,9.92,9.98,9.72,9.773,500000.0
2006-03-10 00:15:00,9.8,9.884,9.759,9.868,600000.0
2006-03-10 00:30:00,9.86,9.884,9.755,9.867,550000.0
2006-03-10 00:45:00,9.868,9.868,9.757,9.795,400000.0
2006-03-10 01:00:00,9.864,9.89,9.759,9.871,1000000.0
2006-03-10 01:15:00,9.791,9.858,9.791,9.858,100000.0
2006-03-10 01:30:00,9.874,9.874,9.727,9.76,600000.0
2006-03-10 01:45:00,9.86,9.873,9.758,9.796,600000.0
2006-03-10 02:00:00,9.843,9.883,9.733,9.814,1900000.0
2006-03-10 02:15:00,9.802,9.891,9.759,9.805,1400000.0
2006-03-10 02:30:00,9.801,9.977,9.769,9.913,1450000.0
2006-03-10 02:45:00,9.884,9.955,9.779,9.93,1950000.0
2006-03-10 03:00:00,9.822,9.955,9.77,9.908,4500000.0
2006-03-10 03:15:00,9.848,9.989,9.743,9.873,4250000.0
2006-03-10 03:30:00,9.9,9.914,9.767,9.767,2450000.0
2006-03-10 03:45:00,9.833,9.925,9.763,9.763,1500000.0
2006-03-10 04:00:00,9.876,9.943,9.773,9.84,1750000.0
2006-03-10 04:15:00,9.857,9.948,9.773,9.891,950000.0
2006-03-10 04:30:00,9.887,9.887,9.775,9.827,550000.0
2006-03-10 04:45:00,9.928,9.937,9.785,9.785,2000000.0
2006-03-10 05:00:00,9.825,9.923,9.742,9.912,2450000.0
2006-03-10 05:15:00,9.867,9.921,9.821,9.86,800000.0
2006-03-10 05:30:00,9.868,9.903,9.772,9.84,2100000.0
2006-03-10 05:45:00,9.847,9.891,9.761,9.84,1850000.0
2006-03-10 06:00:00,9.846,9.96,9.771,9.906,2400000.0
2006-03-10 06:15:00,9.899,9.93,9.763,9.866,2350000.0
2006-03-10 06:30:00,9.823,9.906,9.746,9.811,1400000.0
2006-03-10 06:45:00,9.906,9.909,9.755,9.824,1200000.0
2006-03-10 07:00:00,9.791,9.938,9.752,9.853,1550000.0
2006-03-10 07:15:00,9.854,9.937,9.729,9.911,2800000.0
2006-03-10 07:30:00,9.863,9.922,9.722,9.77,4550000.0
2006-03-10 07:45:00,9.781,9.93,9.743,9.868,3250000.0
2006-03-10 08:00:00,9.889,9.93,9.75,9.857,3550000.0
2006-03-10 08:15:00,9.782,9.935,9.72,9.833,3400000.0
2006-03-10 08:30:00,9.849,9.899,9.758,9.875,1650000.0
2006-03-10 08:45:00,9.901,9.917,9.718,9.83,3200000.0
2006-03-10 09:00:00,9.803,9.916,9.731,9.904,2600000.0
2006-03-10 09:15:00,9.794,9.928,9.752,9.891,1650000.0
2006-03-10 09:30:00,9.786,9.955,9.753,9.77,3900000.0
2006-03-10 09:45:00,9.755,9.898,9.714,9.839,3500000.0
2006-03-10 10:00:00,9.854,9.915,9.723,9.781,3500000.0
2006-03-10 10:15:00,9.702,9.905,9.701,9.833,6000000.0
2006-03-10 10:30:00,9.803,9.91,9.694,9.744,3600000.0
2006-03-10 10:45:00,9.771,9.905,9.719,9.74,4350000.0
2006-03-10 11:00:00,9.798,9.888,9.694,9.85,2050000.0
2006-03-10 11:15:00,9.765,9.883,9.683,9.875,2850000.0
2006-03-10 11:30:00,9.864,9.892,9.698,9.808,3050000.0
2006-03-10 11:45:00,9.747,9.885,9.714,9.849,2500000.0
2006-03-10 12:00:00,9.775,9.891,9.741,9.835,2000000.0
2006-03-10 12:15:00,9.848,9.933,9.686,9.752,3000000.0
2006-03-10 12:30:00,9.823,9.872,9.711,9.85,3150000.0
2006-03-10 12:45:00,9.784,9.891,9.709,9.729,2350000.0
2006-03-10 13:00:00,9.849,9.894,9.689,9.819,4000000.0
2006-03-10 13:15:00,9.846,9.865,9.697,9.803,4200000.0
2006-03-10 13:30:00,9.833,9.849,9.673,9.761,4650000.0
2006-03-10 13:45:00,9.745,9.88,9.641,9.793,3700000.0
2006-03-10 14:00:00,9.766,9.824,9.623,9.659,3050000.0
2006-03-10 14:15:00,9.639,9.853,9.635,9.779,4500000.0
2006-03-10 14:30:00,9.727,9.899,9.646,9.774,4850000.0
2006-03-10 14:45:00,9.784,9.84,9.648,9.807,4900000.0
2006-03-10 15:00:00,9.689,9.813,9.634,9.69,5900000.0
2006-03-10 15:15:00,9.626,9.843,9.616,9.733,5300000.0
2006-03-10 15:30:00,9.742,9.814,9.602,9.771,6350000.0
2006-03-10 15:45:00,9.776,9.806,9.586,9.683,6650000.0
2006-03-10 16:00:00,9.726,9.816,9.621,9.718,6800000.0
2006-03-10 16:15:00,9.81,9.829,9.574,9.621,6750000.0
2006-03-10 16:30:00,9.569,9.766,9.532,9.62,6500000.0
2006-03-10 16:45:00,9.638,9.81,9.611,9.649,6450000.0
2006-03-10 17:00:00,9.729,9.773,9.557,9.749,6350000.0
2006-03-10 17:15:00,9.653,9.835,9.628,9.808,6450000.0
2006-03-10 17:30:00,9.65,9.839,9.62,9.765,5800000.0
2006-03-10 17:45:00,9.701,9.897,9.646,9.841,6050000.0
2006-03-10 18:00:00,9.732,9.893,9.67,9.866,6500000.0
2006-03-10 18:15:00,9.898,9.937,9.728,9.869,6050000.0
2006-03-10 18:30:00,9.833,9.896,9.682,9.734,6400000.0
2006-03-10 18:45:00,9.695,9.861,9.655,9.787,5600000.0
2006-03-10 19:00:00,9.766,9.854,9.666,9.784,7100000.0
2006-03-10 19:15:00,9.71,9.842,9.636,9.695,6050000.0
2006-03-10 19:30:00,9.691,9.857,9.64,9.81,7500000.0
2006-03-10 19:45:00,9.829,9.905,9.696,9.804,7650000.0
2006-03-10 20:00:00,9.74,9.893,9.695,9.843,6900000.0
2006-03-10 20:15:00,9.853,9.916,9.696,9.749,7100000.0
2006-03-10 20:30:00,9.891,9.891,9.751,9.805,1800000.0
2006-03-10 20:45:00,9.834,9.834,9.725,9.763,400000.0
2006-03-10 21:00:00,9.838,9.848,9.726,9.803,800000.0
2006-03-10 21:15:00,9.765,9.897,9.759,9.805,850000.0
2006-03-10 21:30:00,9.875,9.913,9.78,9.813,400000.0
2006-03-10 21:45:00,9.854,9.868,9.755,9.85,650000.0
2006-03-10 22:00:00,9.867,9.882,9.756,9.85,800000.0
2006-03-10 22:15:00,9.846,9.882,9.728,9.849,1750000.0
2006-03-10 22:30:00,9.845,9.874,9.745,9.824,650000.0
2006-03-10 22:45:00,9.862,9.862,9.723,9.818,800000.0
2006-03-10 23:00:00,9.846,9.848,9.762,9.804,300000.0
2006-03-10 23:15:00,9.846,9.893,9.746,9.853,600000.0
2006-03-10 23:30:00,9.866,9.866,9.755,9.795,800000.0
2006-03-10 23:45:00,9.831,9.875,9.746,9.785,600000.0
2006-03-13 00:00:00,9.93,10.15,9.776,9.777,800000.0
2006-03-13 00:15:00,9.762,9.854,9.754,9.793,350000.0
2006-03-13 00:30:00,9.867,9.867,9.746,9.785,600000.0
2006-03-13 00:45:00,9.857,9.866,9.756,9.795,600000.0
2006-03-13 01:00:00,9.843,9.921,9.743,9.821,1050000.0
2006-03-13 01:15:00,9.869,9.898,9.784,9.853,1250000.0
2006-03-13 01:30:00,9.766,9.882,9.715,9.793,600000.0
2006-03-13 01:45:00,9.797,9.913,9.734,9.825,1450000.0
2006-03-13 02:00:00,9.922,9.938,9.778,9.923,2500000.0
2006-03-13 02:15:00,9.802,9.928,9.785,9.927,1050000.0
2006-03-13 02:30:00,9.84,9.895,9.745,9.794,2200000.0
2006-03-13 02:45:00,9.882,9.902,9.75,9.777,1350000.0
2006-03-13 03:00:00,9.902,9.921,9.721,9.812,4000000.0
2006-03-13 03:15:00,9.853,9.903,9.739,9.893,2750000.0
2006-03-13 03:30:00,9.877,9.948,9.739,9.834,3450000.0
2006-03-13 03:45:00,9.839,9.926,9.737,9.874,4350000.0
2006-03-13 04:00:00,9.771,9.975,9.762,9.871,2050000.0
2006-03-13 04:15:00,9.843,9.969,9.756,9.777,5400000.0
2006-03-13 04:30:00,9.896,9.937,9.719,9.815,3300000.0
2006-03-13 04:45:00,9.88,9.96,9.795,9.827,1850000.0
2006-03-13 05:00:00,9.862,10.005,9.766,9.883,2950000.0
2006-03-13 05:15:00,9.816,9.933,9.793,9.839,1750000.0
2006-03-13 05:30:00,9.827,9.969,9.77,9.887,5850000.0
2006-03-13 05:45:00,9.802,9.946,9.784,9.812,4100000.0
2006-03-13 06:00:00,9.878,9.937,9.78,9.807,3450000.0
2006-03-13 06:15:00,9.896,9.942,9.76,9.893,3700000.0
2006-03-13 06:30:00,9.782,9.965,9.692,9.832,3050000.0
2006-03-13 06:45:00,9.906,9.914,9.754,9.828,2950000.0
2006-03-13 07:00:00,9.792,9.939,9.775,9.867,2450000.0
2006-03-13 07:15:00,9.881,9.919,9.739,9.882,1000000.0
2006-03-13 07:30:00,9.808,9.941,9.753,9.847,3400000.0
2006-03-13 07:45:00,9.876,9.972,9.798,9.867,2200000.0
2006-03-13 08:00:00,9.859,9.951,9.734,9.798,5200000.0
2006-03-13 08:15:00,9.895,9.943,9.732,9.858,4450000.0
2006-03-13 08:30:00,9.859,9.922,9.729,9.886,2500000.0
2006-03-13 08:45:00,9.901,9.914,9.722,9.837,2400000.0
2006-03-13 09:00:00,9.837,9.96,9.761,9.819,2450000.0
2006-03-13 09:15:00,9.909,9.956,9.775,9.877,3200000.0
2006-03-13 09:30:00,9.859,9.961,9.753,9.816,3150000.0
2006-03-13 09:45:00,9.844,9.926,9.748,9.834,2550000.0
2006-03-13 10:00:00,9.789,10.002,9.775,9.841,2950000.0
2006-03-13 10:15:00,9.846,10.009,9.79,9.953,3200000.0
2006-03-13 10:30:00,9.812,9.972,9.762,9.897,5750000.0
2006-03-13 10:45:00,9.952,9.979,9.742,9.867,3600000.0
2006-03-13 11:00:00,9.906,9.955,9.73,9.887,1700000.0
2006-03-13 11:15:00,9.795,9.933,9.706,9.868,4250000.0
2006-03-13 11:30:00,9.894,9.941,9.779,9.933,3000000.0
2006-03-13 11:45:00,9.887,9.948,9.741,9.848,2500000.0
2006-03-13 12:00:00,9.876,9.962,9.777,9.84,2500000.0
2006-03-13 12:15:00,9.857,9.924,9.754,9.788,1800000.0
2006-03-13 12:30:00,9.888,9.957,9.778,9.819,4800000.0
2006-03-13 12:45:00,9.802,9.964,9.777,9.835,3100000.0
2006-03-13 13:00:00,9.898,9.957,9.761,9.934,2950000.0
2006-03-13 13:15:00,9.861,9.954,9.798,9.815,2000000.0
2006-03-13 13:30:00,9.793,9.947,9.773,9.927,1150000.0
2006-03-13 13:45:00,9.865,9.987,9.797,9.947,2650000.0
2006-03-13 14:00:00,9.964,10.0,9.819,9.847,3200000.0
2006-03-13 14:15:00,9.856,9.996,9.831,9.903,2200000.0
2006-03-13 14:30:00,9.891,9.99,9.826,9.927,2750000.0
2006-03-13 14:45:00,9.906,9.988,9.786,9.917,4550000.0
2006-03-13 15:00:00,9.899,9.972,9.762,9.805,2750000.0
2006-03-13 15:15:00,9.892,9.947,9.799,9.851,3450000.0
2006-03-13 15:30:00,9.857,9.947,9.743,9.925,6100000.0
2006-03-13 15:45:00,9.927,9.965,9.732,9.82,6300000.0
2006-03-13 16:00:00,9.892,9.982,9.734,9.866,6300000.0
2006-03-13 16:15:00,9.921,9.975,9.75,9.832,6650000.0
2006-03-13 16:30:00,9.798,9.939,9.756,9.788,6450000.0
2006-03-13 16:45:00,9.768,9.93,9.751,9.818,6800000.0
2006-03-13 17:00:00,9.903,9.923,9.736,9.868,6300000.0
2006-03-13 17:15:00,9.789,9.945,9.761,9.909,6000000.0
2006-03-13 17:30:00,9.79,9.961,9.763,9.8,5450000.0
2006-03-13 17:45:00,9.802,9.98,9.764,9.929,6400000.0
2006-03-13 18:00:00,9.813,9.984,9.8,9.926,6000000.0
2006-03-13 18:15:00,9.861,10.034,9.799,9.932,5500000.0
2006-03-13 18:30:00,9.943,10.012,9.811,9.91,5850000.0
2006-03-13 18:45:00,9.864,10.036,9.833,9.936,5600000.0
2006-03-13 19:00:00,9.926,10.024,9.844,9.961,5800000.0
2006-03-13 19:15:00,9.905,10.058,9.86,9.903,5200000.0
2006-03-13 19:30:00,10.041,10.112,9.877,9.977,8400000.0
2006-03-13 19:45:00,10.009,10.126,9.889,9.934,6750000.0
2006-03-13 20:00:00,9.962,10.097,9.917,10.068,5450000.0
2006-03-13 20:15:00,10.06,10.122,9.915,9.949,7050000.0
2006-03-13 20:30:00,10.061,10.136,9.991,10.084,1400000.0
2006-03-13 20:45:00,10.096,10.204,9.988,10.033,1800000.0
2006-03-13 21:00:00,10.099,10.182,10.017,10.061,3500000.0
2006-03-13 21:15:00,10.095,10.118,10.052,10.089,250000.0
2006-03-13 21:30:00,10.079,10.115,9.985,9.997,950000.0
2006-03-13 21:45:00,10.055,10.125,9.987,10.027,1350000.0
2006-03-13 22:00:00,10.075,10.12,9.975,10.089,1900000.0
2006-03-13 22:15:00,10.077,10.152,9.935,10.079,2200000.0
2006-03-13 22:30:00,10.002,10.135,9.982,10.062,1150000.0
2006-03-13 22:45:00,10.044,10.094,10.009,10.044,350000.0
2006-03-13 23:00:00,10.083,10.083,9.982,10.023,200000.0
2006-03-13 23:15:00,10.081,10.171,9.987,10.133,1050000.0
2006-03-13 23:30:00,10.114,10.118,10.001,10.033,800000.0
2006-03-13 23:45:00,10.106,10.106,9.996,10.035,400000.0
2006-03-14 00:00:00,10.1,10.23,9.975,10.007,1800000.0
2006-03-14 00:15:00,10.049,10.14,10.003,10.035,500000.0
2006-03-14 00:30:00,10.077,10.077,10.011,10.011,100000.0
2006-03-14 00:45:00,10.086,10.086,9.986,10.024,200000.0
2006-03-14 01:00:00,10.081,10.081,9.986,10.026,250000.0
2006-03-14 01:15:00,10.074,10.124,9.975,10.077,500000.0
2006-03-14 01:30:00,10.074,10.116,10.043,10.116,200000.0
2006-03-14 01:45:00,10.075,10.087,9.976,10.035,800000.0
2006-03-14 02:00:00,9.997,10.115,9.979,10.045,700000.0
2006-03-14 02:15:00,10.033,10.121,9.948,10.087,1750000.0
2006-03-14 02:30:00,9.984,10.111,9.955,9.972,1800000.0
2006-03-14 02:45:00,10.067,10.123,9.945,10.079,2600000.0
2006-03-14 03:00:00,10.097,10.106,9.955,10.015,950000.0
2006-03-14 03:15:00,10.091,10.131,9.964,10.069,1150000.0
2006-03-14 03:30:00,10.102,10.102,9.998,10.06,500000.0
2006-03-14 03:45:00,10.024,10.121,9.964,10.111,2150000.0
2006-03-14 04:00:00,10.064,10.086,9.959,10.074,1850000.0
2006-03-14 04:15:00,10.068,10.133,9.931,10.015,2900000.0
2006-03-14 04:30:00,10.075,10.075,9.965,10.003,400000.0
2006-03-14 04:45:00,10.057,10.083,9.994,10.025,350000.0
2006-03-14 05:00:00,10.067,10.083,9.929,10.083,700000.0
2006-03-14 05:15:00,10.075,10.095,9.937,10.013,1000000.0
2006-03-14 05:30:00,10.065,10.076,9.93,9.93,1150000.0
2006-03-14 05:45:00,9.962,10.089,9.947,9.947,1700000.0
2006-03-14 06:00:00,10.061,10.093,9.96,10.014,1000000.0
2006-03-14 06:15:00,10.092,10.107,9.97,10.013,900000.0
2006-03-14 06:30:00,10.075,10.127,9.965,10.045,1500000.0
2006-03-14 06:45:00,10.119,10.119,9.943,10.07,2250000.0
2006-03-14 07:00:00,10.066,10.119,9.953,9.953,1500000.0
2006-03-14 07:15:00,10.055,10.084,9.994,10.076,300000.0
2006-03-14 07:30:00,10.078,10.115,9.974,10.072,950000.0
2006-03-14 07:45:00,9.973,10.084,9.958,10.046,350000.0
2006-03-14 08:00:00,10.07,10.127,9.958,10.039,1250000.0
2006-03-14 08:15:00,9.986,10.1,9.97,10.044,950000.0
2006-03-14 08:30:00,10.026,10.113,9.972,10.059,700000.0
2006-03-14 08:45:00,10.103,10.105,10.009,10.056,400000.0
2006-03-14 09:00:00,10.0,10.091,9.926,10.088,1300000.0
2006-03-14 09:15:00,10.104,10.123,9.943,9.979,3150000.0
2006-03-14 09:30:00,10.059,10.135,9.931,9.942,1450000.0
2006-03-14 09:45:00,10.007,10.127,9.913,10.061,1500000.0
2006-03-14 10:00:00,10.028,10.077,9.919,10.021,1750000.0
2006-03-14 10:15:00,10.013,10.091,9.955,10.053,1350000.0
2006-03-14 10:30:00,10.005,10.094,9.919,10.037,4050000.0
2006-03-14 10:45:00,9.996,10.172,9.919,9.993,4500000.0
2006-03-14 11:00:00,10.038,10.124,9.958,10.086,2050000.0
2006-03-14 11:15:00,10.013,10.124,9.9,10.069,2450000.0
2006-03-14 11:30:00,10.068,10.082,9.982,10.037,800000.0
2006-03-14 11:45:00,10.08,10.149,9.969,10.074,2500000.0
2006-03-14 12:00:00,10.106,10.203,9.971,10.035,3900000.0
2006-03-14 12:15:00,10.122,10.173,9.972,10.015,2800000.0
2006-03-14 12:30:00,10.089,10.129,9.975,10.013,3000000.0
2006-03-14 12:45:00,10.008,10.158,9.962,10.084,4450000.0
2006-03-14 13:00:00,10.096,10.129,9.915,10.047,4450000.0
2006-03-14 13:15:00,10.073,10.1,9.948,9.993,2050000.0
2006-03-14 13:30:00,9.948,10.104,9.948,10.053,2300000.0
2006-03-14 13:45:00,9.987,10.102,9.936,10.043,2650000.0
2006-03-14 14:00:00,10.031,10.096,9.918,9.996,3650000.0
2006-03-14 14:15:00,9.974,10.094,9.917,10.032,3150000.0
2006-03-14 14:30:00,9.997,10.086,9.893,10.016,2350000.0
2006-03-14 14:45:00,10.016,10.085,9.908,9.98,3200000.0
2006-03-14 15:00:00,10.048,10.141,9.97,10.074,800000.0
2006-03-14 15:15:00,10.065,10.115,9.978,10.041,2150000.0
2006-03-14 15:30:00,10.085,10.135,9.922,10.105,5750000.0
2006-03-14 15:45:00,10.111,10.132,9.955,10.013,6250000.0
2006-03-14 16:00:00,10.059,10.156,9.944,10.041,6150000.0
2006-03-14 16:15:00,10.116,10.138,9.954,10.027,5100000.0
2006-03-14 16:30:00,10.003,10.159,9.932,9.983,6150000.0
2006-03-14 16:45:00,9.987,10.189,9.968,10.052,6150000.0
2006-03-14 17:00:00,10.163,10.183,9.977,10.082,6100000.0
2006-03-14 17:15:00,9.998,10.21,9.982,10.194,6000000.0
2006-03-14 17:30:00,10.049,10.254,10.029,10.141,6700000.0
2006-03-14 17:45:00,10.117,10.217,10.048,10.182,5350000.0
2006-03-14 18:00:00,10.101,10.213,10.052,10.076,6550000.0
2006-03-14 18:15:00,10.071,10.216,10.023,10.194,4850000.0
2006-03-14 18:30:00,10.142,10.207,10.018,10.15,5250000.0
2006-03-14 18:45:00,10.084,10.22,10.032,10.167,4200000.0
2006-03-14 19:00:00,10.145,10.24,10.038,10.182,4400000.0
2006-03-14 19:15:00,10.1,10.232,10.043,10.187,6100000.0
2006-03-14 19:30:00,10.237,10.269,10.054,10.135,6050000.0
2006-03-14 19:45:00,10.131,10.259,10.028,10.198,8550000.0
2006-03-14 20:00:00,10.118,10.238,10.059,10.14,6500000.0
2006-03-14 20:15:00,10.207,10.305,10.029,10.172,7900000.0
2006-03-14 20:30:00,10.083,10.236,10.072,10.145,1800000.0
2006-03-14 20:45:00,10.193,10.224,10.111,10.144,600000.0
2006-03-14 21:00:00,10.181,10.181,10.063,10.169,900000.0
2006-03-14 21:15:00,10.095,10.236,10.085,10.213,1100000.0
2006-03-14 21:30:00,10.163,10.225,10.08,10.144,1000000.0
2006-03-14 21:45:00,10.185,10.185,10.08,10.116,200000.0
2006-03-14 22:00:00,10.165,10.217,10.064,10.135,750000.0
2006-03-14 22:15:00,10.173,10.175,10.09,10.175,250000.0
2006-03-14 22:30:00,10.185,10.204,10.102,10.135,950000.0
2006-03-14 22:45:00,10.159,10.166,10.055,10.116,500000.0
2006-03-14 23:00:00,10.184,10.204,10.025,10.123,1450000.0
2006-03-14 23:15:00,10.166,10.201,10.057,10.096,1200000.0
2006-03-14 23:30:00,10.164,10.205,10.065,10.191,1000000.0
2006-03-14 23:45:00,10.174,10.185,10.074,10.135,400000.0
2006-03-15 00:00:00,10.19,10.37,10.06,10.097,1350000.0
2006-03-15 00:15:00,10.183,10.183,10.099,10.133,200000.0
2006-03-15 00:30:00,10.101,10.211,10.073,10.176,550000.0
2006-03-15 00:45:00,10.229,10.236,10.085,10.144,600000.0
2006-03-15 01:00:00,10.183,10.186,10.06,10.108,600000.0
2006-03-15 01:15:00,10.196,10.215,10.103,10.135,750000.0
2006-03-15 01:30:00,10.21,10.233,10.077,10.11,650000.0
2006-03-15 01:45:00,10.12,10.249,10.086,10.105,600000.0
2006-03-15 02:00:00,10.13,10.184,10.089,10.123,400000.0
2006-03-15 02:15:00,10.181,10.229,10.085,10.14,750000.0
2006-03-15 02:30:00,10.173,10.238,10.073,10.146,850000.0
2006-03-15 02:45:00,10.083,10.235,10.054,10.124,1450000.0
2006-03-15 03:00:00,10.173,10.186,10.073,10.133,600000.0
2006-03-15 03:15:00,10.175,10.175,10.075,10.115,200000.0
2006-03-15 03:30:00,10.086,10.163,10.086,10.142,250000.0
2006-03-15 03:45:00,10.196,10.196,10.079,10.079,350000.0
2006-03-15 04:00:00,10.193,10.194,10.086,10.144,600000.0
2006-03-15 04:15:00,10.184,10.213,10.084,10.13,700000.0
2006-03-15 04:30:00,10.186,10.196,10.085,10.145,400000.0
2006-03-15 04:45:00,10.187,10.195,10.086,10.194,500000.0
2006-03-15 05:00:00,10.193,10.246,10.099,10.141,500000.0
2006-03-15 05:15:00,10.186,10.209,10.071,10.144,800000.0
2006-03-15 05:30:00,10.184,10.224,10.084,10.109,550000.0
2006-03-15 06:00:00,10.197,10.197,10.085,10.125,400000.0
2006-03-15 06:15:00,10.182,10.214,10.073,10.145,600000.0
2006-03-15 06:30:00,10.182,10.224,10.074,10.177,1450000.0
2006-03-15 06:45:00,10.196,10.225,10.077,10.115,800000.0
2006-03-15 07:15:00,10.176,10.203,10.062,10.105,950000.0
2006-03-15 07:45:00,10.183,10.183,10.061,10.14,400000.0
2006-03-15 08:00:00,10.084,10.203,10.084,10.104,800000.0
2006-03-15 08:15:00,10.199,10.224,10.111,10.183,450000.0
2006-03-15 08:30:00,10.172,10.191,10.127,10.127,350000.0
2006-03-15 08:45:00,10.203,10.203,10.066,10.129,600000.0
2006-03-15 09:00:00,10.169,10.175,10.075,10.11,700000.0
2006-03-15 09:15:00,10.154,10.211,10.127,10.21,550000.0
2006-03-15 09:30:00,10.075,10.226,10.075,10.138,750000.0
2006-03-15 09:45:00,10.076,10.241,10.076,10.22,1350000.0
2006-03-15 10:00:00,10.166,10.219,10.078,10.215,1350000.0
2006-03-15 10:15:00,10.218,10.256,10.079,10.228,2050000.0
2006-03-15 10:30:00,10.14,10.224,10.062,10.112,2150000.0
2006-03-15 10:45:00,10.184,10.236,10.025,10.155,2350000.0
2006-03-15 11:00:00,10.11,10.235,10.038,10.176,1500000.0
2006-03-15 11:15:00,10.114,10.238,10.092,10.152,1350000.0
2006-03-15 11:30:00,10.211,10.223,10.069,10.117,1750000.0
2006-03-15 11:45:00,10.077,10.228,10.035,10.183,1550000.0
2006-03-15 12:00:00,10.152,10.255,10.061,10.189,1850000.0
2006-03-15 12:15:00,10.169,10.241,10.138,10.228,800000.0
2006-03-15 12:30:00,10.226,10.311,10.106,10.14,2200000.0
2006-03-15 12:45:00,10.166,10.269,10.095,10.166,950000.0
2006-03-15 13:00:00,10.128,10.283,10.085,10.232,2650000.0
2006-03-15 13:15:00,10.202,10.244,10.053,10.117,2650000.0
2006-03-15 13:30:00,10.132,10.261,10.076,10.193,1650000.0
2006-03-15 13:45:00,10.214,10.214,10.029,10.029,1950000.0
2006-03-15 14:00:00,10.135,10.235,10.057,10.133,3550000.0
2006-03-15 14:15:00,10.114,10.259,10.073,10.161,3300000.0
2006-03-15 14:30:00,10.208,10.249,10.029,10.177,3550000.0
2006-03-15 14:45:00,10.236,10.267,10.082,10.176,2450000.0
2006-03-15 15:00:00,10.123,10.271,10.086,10.12,2750000.0
2006-03-15 15:15:00,10.164,10.244,10.054,10.103,3400000.0
2006-03-15 15:30:00,10.17,10.249,10.043,10.215,6500000.0
2006-03-15 15:45:00,10.217,10.33,10.092,10.204,6650000.0
2006-03-15 16:00:00,10.275,10.366,10.119,10.242,6950000.0
2006-03-15 16:15:00,10.298,10.352,10.146,10.298,6450000.0
2006-03-15 16:30:00,10.188,10.357,10.138,10.138,6350000.0
2006-03-15 16:45:00,10.162,10.341,10.141,10.191,6150000.0
2006-03-15 17:00:00,10.291,10.325,10.081,10.228,6450000.0
2006-03-15 17:15:00,10.149,10.28,10.087,10.249,5500000.0
2006-03-15 17:30:00,10.127,10.297,10.096,10.155,5500000.0
2006-03-15 17:45:00,10.177,10.317,10.079,10.256,6050000.0
2006-03-15 18:00:00,10.168,10.3,10.113,10.249,5750000.0
2006-03-15 18:15:00,10.184,10.294,10.111,10.266,5750000.0
2006-03-15 18:30:00,10.225,10.284,10.106,10.188,5650000.0
2006-03-15 18:45:00,10.16,10.304,10.122,10.217,5900000.0
2006-03-15 19:00:00,10.216,10.311,10.11,10.245,5850000.0
2006-03-15 19:15:00,10.175,10.317,10.143,10.234,6200000.0
2006-03-15 19:30:00,10.28,10.314,10.1,10.264,6550000.0
2006-03-15 19:45:00,10.206,10.294,10.105,10.183,5650000.0
2006-03-15 20:00:00,10.267,10.298,10.121,10.199,5250000.0
2006-03-15 20:15:00,10.2,10.364,10.149,10.264,5850000.0
2006-03-15 20:30:00,10.186,10.299,10.167,10.203,1350000.0
2006-03-15 20:45:00,10.262,10.273,10.141,10.184,600000.0
2006-03-15 21:00:00,10.248,10.276,10.135,10.21,2150000.0
2006-03-15 21:15:00,10.24,10.316,10.124,10.261,3150000.0
2006-03-15 21:30:00,10.193,10.273,10.146,10.175,900000.0
2006-03-15 21:45:00,10.227,10.275,10.093,10.247,2100000.0
2006-03-15 22:00:00,10.227,10.249,10.126,10.221,1150000.0
2006-03-15 22:15:00,10.249,10.294,10.134,10.233,1800000.0
2006-03-15 22:30:00,10.16,10.261,10.16,10.195,750000.0
2006-03-15 22:45:00,10.156,10.302,10.098,10.185,2050000.0
2006-03-15 23:00:00,10.148,10.25,10.133,10.223,400000.0
2006-03-15 23:15:00,10.223,10.25,10.154,10.214,600000.0
2006-03-15 23:30:00,10.266,10.266,10.203,10.221,300000.0
2006-03-15 23:45:00,10.19,10.257,10.133,10.184,600000.0
2006-03-16 00:00:00,10.3,10.37,10.1,10.233,1550000.0
2006-03-16 00:15:00,10.199,10.291,10.134,10.204,850000.0
2006-03-16 00:30:00,10.119,10.248,10.105,10.185,700000.0
2006-03-16 00:45:00,10.245,10.245,10.114,10.221,1250000.0
2006-03-16 01:00:00,10.207,10.216,10.106,10.165,400000.0
2006-03-16 01:15:00,10.205,10.205,10.105,10.144,200000.0
2006-03-16 01:30:00,10.117,10.249,10.07,10.205,400000.0
2006-03-16 01:45:00,10.2,10.298,10.106,10.144,2150000.0
2006-03-16 02:00:00,10.117,10.259,10.073,10.172,2950000.0
2006-03-16 02:15:00,10.162,10.204,10.069,10.122,600000.0
2006-03-16 02:30:00,10.093,10.209,10.09,10.176,1200000.0
2006-03-16 02:45:00,10.097,10.227,10.056,10.095,1300000.0
2006-03-16 03:15:00,10.155,10.256,10.09,10.199,2300000.0
2006-03-16 03:30:00,10.212,10.253,10.059,10.253,1950000.0
2006-03-16 03:45:00,10.174,10.288,10.111,10.154,1300000.0
2006-03-16 04:00:00,10.227,10.248,10.137,10.174,1150000.0
2006-03-16 04:15:00,10.217,10.239,10.128,10.231,600000.0
2006-03-16 04:30:00,10.206,10.241,10.106,10.214,700000.0
2006-03-16 04:45:00,10.215,10.241,10.099,10.142,600000.0
2006-03-16 05:00:00,10.129,10.129,10.117,10.117,150000.0
2006-03-16 05:15:00,10.187,10.279,10.095,10.134,1550000.0
2006-03-16 05:30:00,10.205,10.205,10.122,10.154,200000.0
2006-03-16 05:45:00,10.194,10.199,10.094,10.153,550000.0
2006-03-16 06:00:00,10.173,10.232,10.123,10.15,700000.0
2006-03-16 06:15:00,10.201,10.24,10.122,10.154,750000.0
2006-03-16 06:30:00,10.203,10.252,10.095,10.216,1750000.0
2006-03-16 06:45:00,10.205,10.21,10.096,10.163,600000.0
2006-03-16 07:00:00,10.185,10.241,10.101,10.165,400000.0
2006-03-16 07:15:00,10.116,10.274,10.111,10.198,1650000.0
2006-03-16 07:30:00,10.186,10.258,10.084,10.131,1450000.0
2006-03-16 07:45:00,10.14,10.249,10.119,10.22,750000.0
2006-03-16 08:00:00,10.092,10.225,10.069,10.122,850000.0
2006-03-16 08:15:00,10.137,10.242,10.098,10.189,1650000.0
2006-03-16 08:30:00,10.185,10.232,10.075,10.179,900000.0
2006-03-16 08:45:00,10.204,10.256,10.086,10.18,1100000.0
2006-03-16 09:00:00,10.098,10.17,10.062,10.062,300000.0
2006-03-16 09:15:00,10.137,10.261,10.077,10.199,1600000.0
2006-03-16 09:30:00,10.12,10.23,10.043,10.189,1450000.0
2006-03-16 09:45:00,10.14,10.264,10.112,10.153,750000.0
2006-03-16 10:00:00,10.181,10.27,10.099,10.27,1250000.0
2006-03-16 10:15:00,10.269,10.29,10.156,10.258,800000.0
2006-03-16 10:30:00,10.125,10.277,10.107,10.206,1250000.0
2006-03-16 10:45:00,10.192,10.271,10.06,10.06,3100000.0
2006-03-16 11:00:00,10.095,10.228,10.091,10.151,900000.0
2006-03-16 11:15:00,10.16,10.247,10.047,10.169,3150000.0
2006-03-16 11:30:00,10.222,10.259,10.07,10.187,3350000.0
2006-03-16 11:45:00,10.174,10.242,10.069,10.161,2000000.0
2006-03-16 12:00:00,10.206,10.264,10.044,10.147,1300000.0
2006-03-16 12:15:00,10.212,10.254,10.134,10.211,1300000.0
2006-03-16 12:30:00,10.242,10.278,10.1,10.16,2450000.0
2006-03-16 12:45:00,10.183,10.257,10.122,10.246,1300000.0
2006-03-16 13:00:00,10.099,10.314,10.099,10.253,3450000.0
2006-03-16 13:15:00,10.119,10.318,10.105,10.203,1950000.0
2006-03-16 13:30:00,10.115,10.249,10.073,10.166,4050000.0
2006-03-16 13:45:00,10.144,10.259,10.094,10.152,1450000.0
2006-03-16 14:00:00,10.243,10.249,10.106,10.223,2800000.0
2006-03-16 14:15:00,10.102,10.27,10.071,10.214,3100000.0
2006-03-16 14:30:00,10.221,10.298,10.151,10.297,2350000.0
2006-03-16 14:45:00,10.28,10.369,10.146,10.252,2950000.0
2006-03-16 15:00:00,10.177,10.349,10.159,10.205,2000000.0
2006-03-16 15:15:00,10.276,10.323,10.139,10.175,2350000.0
2006-03-16 15:30:00,10.252,10.354,10.152,10.338,6350000.0
2006-03-16 15:45:00,10.355,10.358,10.185,10.271,6650000.0
2006-03-16 16:00:00,10.324,10.373,10.173,10.253,6900000.0
2006-03-16 16:15:00,10.261,10.359,10.157,10.206,6100000.0
2006-03-16 16:30:00,10.192,10.327,10.102,10.164,7250000.0
2006-03-16 16:45:00,10.165,10.32,10.115,10.191,5900000.0
2006-03-16 17:00:00,10.268,10.366,10.098,10.202,6300000.0
2006-03-16 17:15:00,10.11,10.217,9.99,10.174,6550000.0
2006-03-16 17:30:00,10.062,10.225,9.995,10.101,6850000.0
2006-03-16 17:45:00,10.055,10.148,9.893,10.133,6250000.0
2006-03-16 18:00:00,10.024,10.173,9.972,10.136,6450000.0
2006-03-16 18:15:00,10.125,10.193,9.997,10.153,6200000.0
2006-03-16 18:30:00,10.124,10.184,10.016,10.11,5900000.0
2006-03-16 18:45:00,10.08,10.251,10.031,10.178,6150000.0
2006-03-16 19:00:00,10.158,10.289,10.106,10.24,6600000.0
2006-03-16 19:15:00,10.182,10.317,10.143,10.26,5700000.0
2006-03-16 19:30:00,10.288,10.323,10.099,10.241,7850000.0
2006-03-16 19:45:00,10.131,10.335,10.111,10.27,7050000.0
2006-03-16 20:00:00,10.176,10.319,10.126,10.141,6750000.0
2006-03-16 20:15:00,10.187,10.305,10.097,10.188,5250000.0
2006-03-16 20:30:00,10.237,10.301,10.151,10.199,1450000.0
2006-03-16 20:45:00,10.27,10.282,10.162,10.211,900000.0
2006-03-16 21:00:00,10.171,10.312,10.142,10.244,2750000.0
2006-03-16 21:15:00,10.361,10.395,10.169,10.202,3400000.0
2006-03-16 21:30:00,10.228,10.297,10.144,10.229,650000.0
2006-03-16 21:45:00,10.266,10.334,10.184,10.223,800000.0
2006-03-16 22:00:00,10.289,10.315,10.2,10.234,650000.0
2006-03-16 22:15:00,10.295,10.31,10.195,10.299,1650000.0
2006-03-16 22:30:00,10.226,10.339,10.191,10.243,1050000.0
2006-03-16 22:45:00,10.273,10.273,10.173,10.213,200000.0
2006-03-16 23:00:00,10.282,10.338,10.203,10.223,1200000.0
2006-03-16 23:15:00,10.24,10.293,10.176,10.273,350000.0
2006-03-16 23:30:00,10.296,10.296,10.183,10.245,600000.0
2006-03-16 23:45:00,10.239,10.362,10.167,10.245,2200000.0
2006-03-17 00:00:00,10.3,10.44,10.152,10.267,3300000.0
2006-03-17 00:15:00,10.263,10.263,10.163,10.195,400000.0
2006-03-17 00:45:00,10.277,10.277,10.164,10.203,400000.0
2006-03-17 01:00:00,10.274,10.275,10.166,10.224,1050000.0
2006-03-17 01:15:00,10.219,10.304,10.155,10.195,950000.0
2006-03-17 01:30:00,10.166,10.323,10.12,10.312,850000.0
2006-03-17 01:45:00,10.276,10.276,10.168,10.276,750000.0
2006-03-17 02:00:00,10.284,10.362,10.147,10.256,1700000.0
2006-03-17 02:15:00,10.234,10.299,10.162,10.267,800000.0
2006-03-17 02:30:00,10.211,10.292,10.179,10.282,900000.0
2006-03-17 02:45:00,10.254,10.254,10.155,10.193,200000.0
2006-03-17 03:00:00,10.263,10.278,10.165,10.204,600000.0
2006-03-17 03:30:00,10.308,10.308,10.209,10.298,400000.0
2006-03-17 04:00:00,10.265,10.273,10.165,10.205,600000.0
2006-03-17 04:15:00,10.251,10.308,10.145,10.183,1450000.0
2006-03-17 04:30:00,10.246,10.323,10.154,10.202,850000.0
2006-03-17 04:45:00,10.259,10.265,10.152,10.244,400000.0
2006-03-17 05:00:00,10.243,10.243,10.143,10.172,350000.0
2006-03-17 05:30:00,10.287,10.3,10.17,10.268,1000000.0
2006-03-17 05:45:00,10.264,10.29,10.164,10.221,850000.0
2006-03-17 06:00:00,10.27,10.275,10.166,10.274,400000.0
2006-03-17 06:15:00,10.209,10.294,10.209,10.269,300000.0
2006-03-17 06:30:00,10.276,10.276,10.192,10.225,200000.0
2006-03-17 06:45:00,10.264,10.264,10.165,10.203,200000.0
2006-03-17 07:00:00,10.256,10.256,10.156,10.195,200000.0
2006-03-17 07:15:00,10.265,10.265,10.18,10.262,250000.0
2006-03-17 07:30:00,10.259,10.259,10.141,10.188,300000.0
2006-03-17 07:45:00,10.169,10.238,10.119,10.238,400000.0
2006-03-17 08:00:00,10.253,10.253,10.146,10.237,300000.0
2006-03-17 08:30:00,10.207,10.33,10.191,10.28,1050000.0
2006-03-17 08:45:00,10.312,10.324,10.178,10.21,2100000.0
2006-03-17 09:00:00,10.235,10.309,10.203,10.309,450000.0
2006-03-17 09:15:00,10.216,10.277,10.174,10.254,350000.0
2006-03-17 09:30:00,10.27,10.367,10.217,10.293,550000.0
2006-03-17 09:45:00,10.23,10.371,10.158,10.313,2950000.0
2006-03-17 10:00:00,10.299,10.369,10.169,10.212,3400000.0
2006-03-17 10:15:00,10.328,10.38,10.173,10.242,1800000.0
2006-03-17 10:30:00,10.249,10.358,10.138,10.206,3100000.0
2006-03-17 10:45:00,10.299,10.359,10.168,10.297,5050000.0
2006-03-17 11:00:00,10.239,10.333,10.19,10.29,1100000.0
2006-03-17 11:15:00,10.233,10.355,10.193,10.265,3300000.0
2006-03-17 11:30:00,10.333,10.383,10.227,10.334,2350000.0
2006-03-17 11:45:00,10.241,10.379,10.188,10.278,2800000.0
2006-03-17 12:00:00,10.365,10.405,10.204,10.251,1600000.0
2006-03-17 12:15:00,10.285,10.404,10.201,10.209,3300000.0
2006-03-17 12:30:00,10.212,10.409,10.208,10.229,4450000.0
2006-03-17 12:45:00,10.283,10.382,10.221,10.248,3900000.0
2006-03-17 13:00:00,10.342,10.442,10.205,10.378,3450000.0
2006-03-17 13:15:00,10.294,10.385,10.193,10.32,3800000.0
2006-03-17 13:30:00,10.354,10.383,10.21,10.358,3000000.0
2006-03-17 13:45:00,10.275,10.405,10.212,10.271,2200000.0
2006-03-17 14:00:00,10.329,10.404,10.225,10.293,5400000.0
2006-03-17 14:15:00,10.247,10.425,10.234,10.35,5850000.0
2006-03-17 14:30:00,10.384,10.397,10.223,10.397,4250000.0
2006-03-17 14:45:00,10.357,10.447,10.238,10.433,4350000.0
2006-03-17 15:00:00,10.309,10.476,10.257,10.406,1800000.0
2006-03-17 15:15:00,10.39,10.424,10.271,10.299,1950000.0
2006-03-17 15:30:00,10.384,10.455,10.267,10.395,6400000.0
2006-03-17 15:45:00,10.401,10.415,10.221,10.294,6650000.0
2006-03-17 16:00:00,10.342,10.41,10.183,10.333,7000000.0
2006-03-17 16:15:00,10.362,10.397,10.192,10.375,5950000.0
2006-03-17 16:30:00,10.261,10.425,10.212,10.244,6050000.0
2006-03-17 16:45:00,10.278,10.397,10.189,10.245,6150000.0
2006-03-17 17:00:00,10.352,10.402,10.179,10.364,6350000.0
2006-03-17 17:15:00,10.253,10.441,10.209,10.426,6400000.0
2006-03-17 17:30:00,10.263,10.448,10.237,10.365,6500000.0
2006-03-17 17:45:00,10.303,10.416,10.261,10.344,3700000.0
2006-03-17 18:00:00,10.348,10.443,10.221,10.312,7550000.0
2006-03-17 18:15:00,10.246,10.396,10.193,10.35,5650000.0
2006-03-17 18:30:00,10.317,10.413,10.201,10.291,5400000.0
2006-03-17 18:45:00,10.281,10.445,10.236,10.348,5700000.0
2006-03-17 19:00:00,10.326,10.403,10.238,10.238,4500000.0
2006-03-17 19:15:00,10.375,10.399,10.235,10.33,4800000.0
2006-03-17 19:30:00,10.41,10.41,10.234,10.349,5050000.0
2006-03-17 19:45:00,10.346,10.432,10.202,10.353,6200000.0
2006-03-17 20:00:00,10.334,10.405,10.215,10.251,5150000.0
2006-03-17 20:15:00,10.36,10.422,10.204,10.315,6900000.0
2006-03-17 20:30:00,10.31,10.401,10.181,10.315,2450000.0
2006-03-17 20:45:00,10.311,10.358,10.202,10.283,1800000.0
2006-03-17 21:00:00,10.269,10.36,10.191,10.198,2300000.0
2006-03-17 21:15:00,10.312,10.361,10.231,10.311,700000.0
2006-03-17 21:30:00,10.233,10.361,10.233,10.275,1150000.0
2006-03-17 21:45:00,10.289,10.318,10.204,10.309,1150000.0
2006-03-17 22:00:00,10.303,10.38,10.203,10.281,2200000.0
2006-03-17 22:15:00,10.325,10.328,10.235,10.305,800000.0
2006-03-17 22:30:00,10.272,10.308,10.224,10.294,700000.0
2006-03-17 22:45:00,10.295,10.306,10.195,10.255,400000.0
2006-03-17 23:00:00,10.295,10.337,10.193,10.233,900000.0
2006-03-17 23:15:00,10.291,10.363,10.244,10.301,1850000.0
2006-03-17 23:45:00,10.336,10.367,10.225,10.263,1100000.0
2006-03-20 00:00:00,10.34,10.41,10.24,10.31,200000.0
2006-03-20 00:30:00,10.326,10.338,10.226,10.328,350000.0
2006-03-20 00:45:00,10.324,10.335,10.225,10.285,400000.0
2006-03-20 01:00:00,10.314,10.345,10.314,10.345,200000.0
2006-03-20 01:15:00,10.334,10.334,10.235,10.273,200000.0
2006-03-20 01:30:00,10.348,10.37,10.225,10.263,650000.0
2006-03-20 01:45:00,10.337,10.337,10.253,10.285,200000.0
2006-03-20 02:00:00,10.345,10.355,10.255,10.325,650000.0
2006-03-20 02:15:00,10.27,10.365,10.226,10.274,900000.0
2006-03-20 02:30:00,10.234,10.325,10.218,10.263,500000.0
2006-03-20 02:45:00,10.337,10.374,10.226,10.339,1250000.0
2006-03-20 03:00:00,10.351,10.362,10.254,10.316,600000.0
2006-03-20 03:15:00,10.365,10.392,10.239,10.271,950000.0
2006-03-20 03:30:00,10.389,10.389,10.276,10.368,400000.0
2006-03-20 03:45:00,10.294,10.381,10.235,10.235,900000.0
2006-03-20 04:00:00,10.326,10.334,10.226,10.283,400000.0
2006-03-20 04:15:00,10.323,10.323,10.223,10.263,200000.0
2006-03-20 04:30:00,10.315,10.315,10.216,10.254,200000.0
2006-03-20 05:00:00,10.245,10.336,10.243,10.285,350000.0
2006-03-20 05:30:00,10.319,10.319,10.203,10.311,350000.0
2006-03-20 05:45:00,10.323,10.369,10.223,10.283,1200000.0
2006-03-20 06:00:00,10.316,10.398,10.244,10.283,750000.0
2006-03-20 06:15:00,10.262,10.372,10.247,10.356,450000.0
2006-03-20 06:30:00,10.324,10.389,10.212,10.273,1050000.0
2006-03-20 06:45:00,10.343,10.343,10.236,10.274,400000.0
2006-03-20 07:00:00,10.339,10.4,10.254,10.312,1150000.0
2006-03-20 07:15:00,10.35,10.368,10.332,10.332,250000.0
2006-03-20 07:45:00,10.349,10.38,10.268,10.323,550000.0
2006-03-20 08:00:00,10.362,10.468,10.247,10.369,1950000.0
2006-03-20 08:15:00,10.268,10.414,10.268,10.382,1150000.0
2006-03-20 08:30:00,10.327,10.397,10.261,10.37,600000.0
2006-03-20 08:45:00,10.289,10.39,10.287,10.367,1000000.0
2006-03-20 09:00:00,10.376,10.421,10.275,10.421,400000.0
2006-03-20 09:15:00,10.374,10.431,10.279,10.362,1150000.0
2006-03-20 09:30:00,10.314,10.428,10.246,10.307,2750000.0
2006-03-20 09:45:00,10.294,10.411,10.227,10.346,2800000.0
2006-03-20 10:00:00,10.403,10.409,10.268,10.405,450000.0
2006-03-20 10:15:00,10.426,10.463,10.213,10.35,3250000.0
2006-03-20 10:30:00,10.296,10.392,10.234,10.301,800000.0
2006-03-20 10:45:00,10.364,10.433,10.248,10.275,2250000.0
2006-03-20 11:00:00,10.385,10.39,10.236,10.337,2200000.0
2006-03-20 11:15:00,10.282,10.383,10.205,10.377,1400000.0
2006-03-20 11:30:00,10.37,10.382,10.233,10.315,1750000.0
2006-03-20 11:45:00,10.327,10.381,10.231,10.37,1550000.0
2006-03-20 12:00:00,10.308,10.377,10.216,10.325,750000.0
2006-03-20 12:15:00,10.348,10.417,10.214,10.26,2950000.0
2006-03-20 12:30:00,10.321,10.356,10.201,10.233,450000.0
2006-03-20 12:45:00,10.293,10.389,10.236,10.384,3750000.0
2006-03-20 13:00:00,10.253,10.405,10.213,10.233,3050000.0
2006-03-20 13:15:00,10.333,10.374,10.237,10.263,1150000.0
2006-03-20 13:30:00,10.258,10.373,10.208,10.314,2550000.0
2006-03-20 13:45:00,10.239,10.363,10.202,10.345,2050000.0
2006-03-20 14:00:00,10.297,10.38,10.209,10.266,1900000.0
2006-03-20 14:15:00,10.246,10.406,10.212,10.304,1350000.0
2006-03-20 14:30:00,10.291,10.349,10.213,10.313,1900000.0
2006-03-20 14:45:00,10.31,10.375,10.211,10.294,2050000.0
2006-03-20 15:00:00,10.24,10.369,10.203,10.27,1950000.0
2006-03-20 15:15:00,10.189,10.353,10.183,10.223,3450000.0
2006-03-20 15:30:00,10.28,10.37,10.146,10.308,6350000.0
2006-03-20 15:45:00,10.304,10.308,10.098,10.205,6650000.0
2006-03-20 16:00:00,10.252,10.335,10.123,10.244,6500000.0
2006-03-20 16:15:00,10.31,10.355,10.144,10.222,6800000.0
2006-03-20 16:30:00,10.192,10.385,10.158,10.215,6550000.0
2006-03-20 16:45:00,10.229,10.364,10.178,10.227,5950000.0
2006-03-20 17:00:00,10.331,10.353,10.142,10.273,6300000.0
2006-03-20 17:15:00,10.243,10.327,10.154,10.317,5000000.0
2006-03-20 17:30:00,10.195,10.394,10.134,10.186,6300000.0
2006-03-20 17:45:00,10.202,10.328,10.123,10.286,5550000.0
2006-03-20 18:00:00,10.25,10.334,10.154,10.274,4900000.0
2006-03-20 18:15:00,10.202,10.333,10.158,10.313,4700000.0
2006-03-20 18:30:00,10.269,10.36,10.17,10.266,4000000.0
2006-03-20 18:45:00,10.2,10.325,10.182,10.263,4250000.0
2006-03-20 19:00:00,10.245,10.4,10.19,10.311,5950000.0
2006-03-20 19:15:00,10.256,10.371,10.124,10.223,5950000.0
2006-03-20 19:30:00,10.283,10.337,10.133,10.285,5000000.0
2006-03-20 19:45:00,10.253,10.3,10.143,10.229,5050000.0
2006-03-20 20:00:00,10.251,10.312,10.125,10.223,4900000.0
2006-03-20 20:15:00,10.272,10.314,10.12,10.251,6100000.0
2006-03-20 20:30:00,10.201,10.306,10.159,10.194,750000.0
2006-03-20 20:45:00,10.21,10.285,10.155,10.222,1500000.0
2006-03-20 21:00:00,10.244,10.279,10.168,10.217,450000.0
2006-03-20 21:15:00,10.168,10.296,10.168,10.291,500000.0
2006-03-20 21:30:00,10.133,10.352,10.127,10.251,3050000.0
2006-03-20 21:45:00,10.196,10.262,10.145,10.24,700000.0
2006-03-20 22:00:00,10.284,10.284,10.17,10.248,650000.0
2006-03-20 22:15:00,10.243,10.255,10.139,10.239,850000.0
2006-03-20 22:30:00,10.162,10.258,10.143,10.242,900000.0
2006-03-20 22:45:00,10.229,10.265,10.113,10.265,1150000.0
2006-03-20 23:00:00,10.284,10.305,10.152,10.203,1700000.0
2006-03-20 23:15:00,10.191,10.314,10.148,10.21,1050000.0
2006-03-20 23:30:00,10.257,10.275,10.124,10.163,750000.0
2006-03-20 23:45:00,10.201,10.298,10.135,10.167,1450000.0
2006-03-21 00:00:00,10.29,10.55,10.105,10.172,1650000.0
2006-03-21 00:15:00,10.251,10.251,10.123,10.206,900000.0
2006-03-21 00:30:00,10.225,10.225,10.125,10.164,200000.0
2006-03-21 00:45:00,10.215,10.215,10.115,10.154,200000.0
2006-03-21 01:00:00,10.228,10.228,10.144,10.204,300000.0
2006-03-21 01:15:00,10.225,10.225,10.126,10.164,200000.0
2006-03-21 01:30:00,10.156,10.238,10.132,10.223,850000.0
2006-03-21 01:45:00,10.139,10.268,10.129,10.211,1250000.0
2006-03-21 02:00:00,10.204,10.259,10.126,10.165,600000.0
2006-03-21 02:15:00,10.178,10.256,10.1,10.139,850000.0
2006-03-21 02:30:00,10.15,10.237,10.135,10.185,700000.0
2006-03-21 02:45:00,10.224,10.257,10.107,10.214,1650000.0
2006-03-21 03:00:00,10.245,10.248,10.104,10.143,800000.0
2006-03-21 03:15:00,10.217,10.226,10.111,10.199,800000.0
2006-03-21 03:30:00,10.107,10.259,10.089,10.126,1550000.0
2006-03-21 03:45:00,10.158,10.236,10.122,10.184,350000.0
2006-03-21 04:00:00,10.119,10.267,10.119,10.13,1400000.0
2006-03-21 04:15:00,10.197,10.207,10.096,10.155,400000.0
2006-03-21 04:30:00,10.21,10.266,10.11,10.241,3900000.0
2006-03-21 04:45:00,10.261,10.272,10.103,10.212,900000.0
2006-03-21 05:00:00,10.196,10.221,10.096,10.198,550000.0
2006-03-21 05:15:00,10.204,10.205,10.101,10.162,600000.0
2006-03-21 05:30:00,10.227,10.227,10.142,10.175,200000.0
2006-03-21 05:45:00,10.203,10.29,10.111,10.259,2150000.0
2006-03-21 06:00:00,10.186,10.252,10.103,10.236,1000000.0
2006-03-21 06:15:00,10.222,10.224,10.113,10.153,550000.0
2006-03-21 06:30:00,10.208,10.276,10.122,10.274,1200000.0
2006-03-21 06:45:00,10.276,10.276,10.143,10.179,950000.0
2006-03-21 07:15:00,10.145,10.263,10.121,10.226,650000.0
2006-03-21 07:30:00,10.256,10.256,10.14,10.175,400000.0
2006-03-21 07:45:00,10.219,10.256,10.142,10.256,550000.0
2006-03-21 08:00:00,10.172,10.29,10.167,10.167,400000.0
2006-03-21 08:15:00,10.154,10.254,10.11,10.219,2400000.0
2006-03-21 08:30:00,10.253,10.253,10.08,10.178,1200000.0
2006-03-21 08:45:00,10.14,10.276,10.131,10.222,850000.0
2006-03-21 09:00:00,10.152,10.22,10.094,10.22,500000.0
2006-03-21 09:15:00,10.182,10.308,10.14,10.274,2350000.0
2006-03-21 09:30:00,10.234,10.298,10.141,10.143,950000.0
2006-03-21 09:45:00,10.239,10.312,10.135,10.28,1200000.0
2006-03-21 10:00:00,10.23,10.292,10.079,10.161,2600000.0
2006-03-21 10:15:00,10.191,10.284,10.064,10.184,4950000.0
2006-03-21 10:30:00,10.145,10.269,10.051,10.111,4550000.0
2006-03-21 10:45:00,10.168,10.241,10.063,10.153,4100000.0
2006-03-21 11:00:00,10.14,10.264,10.057,10.24,4250000.0
2006-03-21 11:15:00,10.134,10.234,10.048,10.215,2700000.0
2006-03-21 11:30:00,10.184,10.287,10.095,10.251,3250000.0
2006-03-21 11:45:00,10.206,10.26,10.115,10.212,2900000.0
2006-03-21 12:00:00,10.216,10.28,10.128,10.15,1900000.0
2006-03-21 12:15:00,10.178,10.252,10.086,10.167,900000.0
2006-03-21 12:30:00,10.167,10.334,10.108,10.241,3500000.0
2006-03-21 12:45:00,10.19,10.28,10.142,10.242,1300000.0
2006-03-21 13:00:00,10.247,10.256,10.089,10.203,1900000.0
2006-03-21 13:15:00,10.236,10.236,10.082,10.19,350000.0
2006-03-21 13:30:00,10.241,10.281,10.104,10.18,2300000.0
2006-03-21 13:45:00,10.16,10.253,10.116,10.203,1550000.0
2006-03-21 14:00:00,10.233,10.233,10.097,10.147,1050000.0
2006-03-21 14:15:00,10.164,10.283,10.121,10.219,2300000.0
2006-03-21 14:30:00,10.161,10.295,10.123,10.217,3600000.0
2006-03-21 14:45:00,10.262,10.291,10.137,10.27,2500000.0
2006-03-21 15:00:00,10.161,10.299,10.122,10.146,1300000.0
2006-03-21 15:15:00,10.221,10.248,10.115,10.19,1950000.0
2006-03-21 15:30:00,10.19,10.26,10.077,10.211,6350000.0
2006-03-21 15:45:00,10.204,10.262,10.019,10.063,6650000.0
2006-03-21 16:00:00,10.151,10.215,10.017,10.099,6750000.0
2006-03-21 16:15:00,10.162,10.239,10.037,10.169,6450000.0
2006-03-21 16:30:00,10.101,10.273,10.044,10.067,6000000.0
2006-03-21 16:45:00,10.069,10.222,10.011,10.074,6400000.0
2006-03-21 17:00:00,10.139,10.171,9.955,10.128,6350000.0
2006-03-21 17:15:00,10.029,10.22,10.016,10.156,6450000.0
2006-03-21 17:30:00,10.051,10.238,9.983,10.17,6950000.0
2006-03-21 17:45:00,10.099,10.228,10.026,10.185,5250000.0
2006-03-21 18:00:00,10.065,10.222,10.032,10.168,4550000.0
2006-03-21 18:15:00,10.04,10.222,10.021,10.198,4700000.0
2006-03-21 18:30:00,10.18,10.364,10.066,10.257,6250000.0
2006-03-21 18:45:00,10.214,10.33,10.162,10.272,8500000.0
2006-03-21 19:00:00,10.322,10.549,10.203,10.466,11450000.0
2006-03-21 19:15:00,10.492,10.533,10.306,10.332,9850000.0
2006-03-21 19:30:00,10.447,10.478,10.266,10.342,8900000.0
2006-03-21 19:45:00,10.341,10.492,10.233,10.361,10650000.0
2006-03-21 20:00:00,10.415,10.536,10.247,10.437,7900000.0
2006-03-21 20:15:00,10.443,10.593,10.372,10.455,6200000.0
2006-03-21 20:30:00,10.537,10.568,10.405,10.471,1400000.0
2006-03-21 20:45:00,10.498,10.545,10.415,10.516,1500000.0
2006-03-21 21:00:00,10.513,10.58,10.375,10.528,5750000.0
2006-03-21 21:15:00,10.475,10.549,10.37,10.474,2950000.0
2006-03-21 21:30:00,10.394,10.527,10.339,10.404,3650000.0
2006-03-21 21:45:00,10.382,10.491,10.337,10.42,1450000.0
2006-03-21 22:00:00,10.386,10.501,10.356,10.424,1450000.0
2006-03-21 22:15:00,10.39,10.52,10.345,10.436,1800000.0
2006-03-21 22:30:00,10.379,10.477,10.336,10.392,2250000.0
2006-03-21 22:45:00,10.409,10.485,10.353,10.405,2600000.0
2006-03-21 23:00:00,10.395,10.496,10.366,10.476,2000000.0
2006-03-21 23:15:00,10.493,10.493,10.394,10.467,1100000.0
2006-03-21 23:30:00,10.443,10.457,10.325,10.375,1500000.0
2006-03-21 23:45:00,10.437,10.502,10.324,10.345,1500000.0
2006-03-22 00:00:00,10.393,10.527,10.364,10.386,1600000.0
2006-03-22 00:15:00,10.431,10.493,10.334,10.373,2050000.0
2006-03-22 00:30:00,10.391,10.481,10.335,10.425,1400000.0
2006-03-22 00:45:00,10.499,10.503,10.356,10.423,2350000.0
2006-03-22 01:00:00,10.464,10.483,10.364,10.385,550000.0
2006-03-22 01:15:00,10.462,10.508,10.367,10.421,500000.0
2006-03-22 01:30:00,10.486,10.55,10.39,10.519,1000000.0
2006-03-22 01:45:00,10.392,10.485,10.365,10.48,1450000.0
2006-03-22 02:00:00,10.488,10.515,10.378,10.462,1750000.0
2006-03-22 02:15:00,10.459,10.56,10.362,10.539,4600000.0
2006-03-22 02:30:00,10.462,10.553,10.419,10.481,1100000.0
2006-03-22 02:45:00,10.536,10.563,10.4,10.422,1400000.0
2006-03-22 03:00:00,10.516,10.567,10.419,10.456,850000.0
2006-03-22 03:15:00,10.553,10.59,10.439,10.458,1900000.0
2006-03-22 03:30:00,10.438,10.578,10.415,10.536,2150000.0
2006-03-22 03:45:00,10.489,10.608,10.403,10.532,3400000.0
2006-03-22 04:00:00,10.536,10.536,10.452,10.485,200000.0
2006-03-22 04:30:00,10.522,10.581,10.422,10.525,900000.0
2006-03-22 04:45:00,10.55,10.55,10.43,10.482,200000.0
2006-03-22 05:00:00,10.433,10.622,10.418,10.519,1000000.0
2006-03-22 05:15:00,10.503,10.514,10.402,10.464,400000.0
2006-03-22 05:30:00,10.527,10.527,10.438,10.438,350000.0
2006-03-22 05:45:00,10.52,10.561,10.42,10.471,1250000.0
2006-03-22 06:00:00,10.509,10.58,10.415,10.46,2750000.0
2006-03-22 06:15:00,10.526,10.534,10.415,10.454,800000.0
2006-03-22 06:30:00,10.395,10.497,10.375,10.497,350000.0
2006-03-22 06:45:00,10.549,10.549,10.449,10.483,400000.0
2006-03-22 07:00:00,10.544,10.556,10.461,10.505,400000.0
2006-03-22 07:15:00,10.502,10.582,10.474,10.546,250000.0
2006-03-22 07:30:00,10.5,10.557,10.455,10.555,1250000.0
2006-03-22 07:45:00,10.471,10.595,10.416,10.5,2500000.0
2006-03-22 08:00:00,10.543,10.543,10.423,10.449,400000.0
2006-03-22 08:15:00,10.445,10.568,10.428,10.541,1150000.0
2006-03-22 08:30:00,10.537,10.579,10.403,10.473,1450000.0
2006-03-22 08:45:00,10.532,10.579,10.427,10.538,1650000.0
2006-03-22 09:00:00,10.537,10.628,10.454,10.583,1500000.0
2006-03-22 09:15:00,10.52,10.617,10.478,10.571,1250000.0
2006-03-22 09:30:00,10.539,10.602,10.413,10.49,2600000.0
2006-03-22 09:45:00,10.416,10.568,10.39,10.49,1800000.0
2006-03-22 10:00:00,10.517,10.572,10.41,10.526,3600000.0
2006-03-22 10:15:00,10.402,10.639,10.388,10.508,5250000.0
2006-03-22 10:30:00,10.45,10.564,10.363,10.515,6000000.0
2006-03-22 10:45:00,10.488,10.586,10.379,10.379,4850000.0
2006-03-22 11:00:00,10.477,10.593,10.421,10.574,4950000.0
2006-03-22 11:15:00,10.45,10.675,10.433,10.516,4100000.0
2006-03-22 11:30:00,10.556,10.588,10.406,10.525,2950000.0
2006-03-22 11:45:00,10.526,10.619,10.412,10.515,4350000.0
2006-03-22 12:00:00,10.547,10.584,10.392,10.43,2300000.0
2006-03-22 12:15:00,10.516,10.613,10.412,10.494,3250000.0
2006-03-22 12:30:00,10.526,10.594,10.398,10.423,3450000.0
2006-03-22 12:45:00,10.458,10.555,10.368,10.388,3650000.0
2006-03-22 13:00:00,10.468,10.568,10.372,10.525,4550000.0
2006-03-22 13:15:00,10.536,10.569,10.393,10.465,2600000.0
2006-03-22 13:30:00,10.462,10.55,10.372,10.515,1800000.0
2006-03-22 13:45:00,10.479,10.559,10.433,10.514,550000.0
2006-03-22 14:00:00,10.484,10.557,10.374,10.456,4350000.0
2006-03-22 14:15:00,10.399,10.541,10.399,10.453,1550000.0
2006-03-22 14:30:00,10.489,10.507,10.38,10.468,2650000.0
2006-03-22 14:45:00,10.464,10.587,10.348,10.52,3050000.0
2006-03-22 15:00:00,10.39,10.526,10.39,10.433,450000.0
2006-03-22 15:15:00,10.398,10.559,10.37,10.481,3550000.0
2006-03-22 15:30:00,10.502,10.593,10.398,10.571,5900000.0
2006-03-22 15:45:00,10.585,10.602,10.42,10.459,6650000.0
2006-03-22 16:00:00,10.539,10.597,10.388,10.485,6850000.0
2006-03-22 16:15:00,10.572,10.637,10.399,10.531,6500000.0
2006-03-22 16:30:00,10.459,10.609,10.407,10.448,6500000.0
2006-03-22 16:45:00,10.445,10.594,10.416,10.471,4650000.0
2006-03-22 17:00:00,10.563,10.593,10.395,10.552,5900000.0
2006-03-22 17:15:00,10.455,10.598,10.436,10.548,5550000.0
2006-03-22 17:30:00,10.421,10.574,10.366,10.465,6850000.0
2006-03-22 17:45:00,10.422,10.578,10.39,10.478,5600000.0
2006-03-22 18:00:00,10.435,10.558,10.388,10.512,6750000.0
2006-03-22 18:15:00,10.511,10.554,10.375,10.489,6300000.0
2006-03-22 18:30:00,10.491,10.539,10.357,10.532,5900000.0
2006-03-22 18:45:00,10.424,10.554,10.387,10.449,6100000.0
2006-03-22 19:00:00,10.446,10.556,10.351,10.351,6900000.0
2006-03-22 19:15:00,10.482,10.517,10.331,10.449,6700000.0
2006-03-22 19:30:00,10.506,10.522,10.35,10.48,6150000.0
2006-03-22 19:45:00,10.382,10.518,10.325,10.482,9100000.0
2006-03-22 20:00:00,10.448,10.576,10.345,10.419,7700000.0
2006-03-22 20:15:00,10.405,10.54,10.362,10.399,5200000.0
2006-03-22 20:30:00,10.451,10.54,10.334,10.418,1700000.0
2006-03-22 20:45:00,10.464,10.464,10.363,10.363,650000.0
2006-03-22 21:00:00,10.436,10.51,10.336,10.504,1100000.0
2006-03-22 21:15:00,10.482,10.483,10.341,10.37,1250000.0
2006-03-22 21:30:00,10.438,10.484,10.34,10.448,1500000.0
2006-03-22 21:45:00,10.41,10.477,10.323,10.393,2050000.0
2006-03-22 22:00:00,10.352,10.476,10.316,10.375,1850000.0
2006-03-22 22:15:00,10.399,10.476,10.359,10.437,1150000.0
2006-03-22 22:30:00,10.368,10.465,10.338,10.389,1350000.0
2006-03-22 22:45:00,10.435,10.517,10.334,10.494,1000000.0
2006-03-22 23:00:00,10.433,10.433,10.333,10.373,200000.0
2006-03-22 23:15:00,10.426,10.496,10.349,10.431,1400000.0
2006-03-22 23:30:00,10.485,10.509,10.343,10.416,1250000.0
2006-03-22 23:45:00,10.454,10.476,10.356,10.432,1050000.0
2006-03-23 00:00:00,10.404,10.474,10.344,10.384,1500000.0
2006-03-23 00:15:00,10.367,10.508,10.36,10.44,500000.0
2006-03-23 00:30:00,10.424,10.495,10.319,10.362,1000000.0
2006-03-23 00:45:00,10.365,10.423,10.297,10.4,1250000.0
2006-03-23 01:15:00,10.419,10.483,10.331,10.331,650000.0
2006-03-23 01:30:00,10.356,10.482,10.341,10.375,600000.0
2006-03-23 01:45:00,10.435,10.435,10.325,10.364,400000.0
2006-03-23 02:00:00,10.337,10.473,10.337,10.466,1900000.0
2006-03-23 02:15:00,10.406,10.589,10.315,10.509,2450000.0
2006-03-23 02:30:00,10.383,10.518,10.367,10.462,1250000.0
2006-03-23 02:45:00,10.403,10.509,10.332,10.373,950000.0
2006-03-23 03:00:00,10.434,10.464,10.335,10.394,950000.0
2006-03-23 03:15:00,10.434,10.467,10.331,10.421,1950000.0
2006-03-23 03:30:00,10.359,10.518,10.325,10.378,1850000.0
2006-03-23 03:45:00,10.442,10.442,10.334,10.334,150000.0
2006-03-23 04:00:00,10.428,10.477,10.336,10.395,1400000.0
2006-03-23 04:15:00,10.43,10.464,10.333,10.363,550000.0
2006-03-23 04:30:00,10.415,10.473,10.315,10.392,450000.0
2006-03-23 04:45:00,10.393,10.469,10.319,10.355,1100000.0
2006-03-23 05:00:00,10.407,10.489,10.35,10.47,1450000.0
2006-03-23 05:15:00,10.463,10.471,10.324,10.363,1450000.0
2006-03-23 05:30:00,10.435,10.435,10.311,10.311,450000.0
2006-03-23 05:45:00,10.359,10.45,10.313,10.381,1600000.0
2006-03-23 06:00:00,10.386,10.386,10.301,10.334,200000.0
2006-03-23 06:15:00,10.348,10.469,10.345,10.434,650000.0
2006-03-23 06:30:00,10.442,10.472,10.383,10.389,400000.0
2006-03-23 06:45:00,10.491,10.491,10.335,10.387,650000.0
2006-03-23 07:00:00,10.448,10.45,10.326,10.414,1100000.0
2006-03-23 07:15:00,10.431,10.464,10.348,10.348,1000000.0
2006-03-23 07:30:00,10.461,10.473,10.341,10.39,1000000.0
2006-03-23 07:45:00,10.368,10.477,10.322,10.388,1600000.0
2006-03-23 08:00:00,10.471,10.492,10.324,10.356,900000.0
2006-03-23 08:15:00,10.362,10.481,10.335,10.432,1200000.0
2006-03-23 08:30:00,10.384,10.456,10.301,10.428,1800000.0
2006-03-23 08:45:00,10.334,10.469,10.308,10.46,700000.0
2006-03-23 09:00:00,10.455,10.509,10.373,10.407,1050000.0
2006-03-23 09:15:00,10.453,10.471,10.335,10.39,1250000.0
2006-03-23 09:30:00,10.42,10.466,10.319,10.35,1000000.0
2006-03-23 09:45:00,10.403,10.483,10.322,10.442,1950000.0
2006-03-23 10:00:00,10.428,10.546,10.33,10.41,1250000.0
2006-03-23 10:15:00,10.424,10.483,10.367,10.477,1250000.0
2006-03-23 10:30:00,10.388,10.496,10.325,10.398,1850000.0
2006-03-23 10:45:00,10.442,10.518,10.304,10.404,3150000.0
2006-03-23 11:00:00,10.382,10.52,10.343,10.456,1250000.0
2006-03-23 11:15:00,10.381,10.501,10.308,10.413,2750000.0
2006-03-23 11:30:00,10.316,10.482,10.306,10.436,3150000.0
2006-03-23 11:45:00,10.368,10.491,10.288,10.442,4150000.0
2006-03-23 12:00:00,10.401,10.512,10.309,10.348,2350000.0
2006-03-23 12:15:00,10.371,10.452,10.301,10.422,1800000.0
2006-03-23 12:30:00,10.43,10.511,10.329,10.389,1950000.0
2006-03-23 12:45:00,10.403,10.478,10.328,10.368,1800000.0
2006-03-23 13:00:00,10.455,10.483,10.3,10.348,1350000.0
2006-03-23 13:15:00,10.353,10.454,10.353,10.429,500000.0
2006-03-23 13:30:00,10.31,10.481,10.31,10.398,2350000.0
2006-03-23 13:45:00,10.492,10.524,10.38,10.383,1100000.0
2006-03-23 14:00:00,10.451,10.535,10.349,10.502,3550000.0
2006-03-23 14:15:00,10.404,10.542,10.354,10.457,1200000.0
2006-03-23 14:30:00,10.399,10.498,10.353,10.487,1200000.0
2006-03-23 14:45:00,10.441,10.522,10.368,10.493,3200000.0
2006-03-23 15:00:00,10.361,10.523,10.336,10.375,1150000.0
2006-03-23 15:15:00,10.484,10.487,10.352,10.406,2400000.0
2006-03-23 15:30:00,10.444,10.515,10.31,10.433,6400000.0
2006-03-23 15:45:00,10.445,10.474,10.286,10.324,6650000.0
2006-03-23 16:00:00,10.375,10.455,10.254,10.455,6350000.0
2006-03-23 16:15:00,10.416,10.469,10.254,10.39,6350000.0
2006-03-23 16:30:00,10.309,10.506,10.282,10.351,6700000.0
2006-03-23 16:45:00,10.345,10.482,10.308,10.384,5850000.0
2006-03-23 17:00:00,10.438,10.505,10.303,10.418,5500000.0
2006-03-23 17:15:00,10.355,10.5,10.317,10.443,5050000.0
2006-03-23 17:30:00,10.303,10.503,10.276,10.387,8050000.0
2006-03-23 17:45:00,10.334,10.509,10.253,10.468,9400000.0
2006-03-23 18:00:00,10.349,10.501,10.318,10.461,9150000.0
2006-03-23 18:15:00,10.397,10.543,10.34,10.482,8300000.0
2006-03-23 18:30:00,10.449,10.591,10.35,10.445,9300000.0
2006-03-23 18:45:00,10.449,10.64,10.353,10.569,7900000.0
2006-03-23 19:00:00,10.569,10.644,10.433,10.57,8400000.0
2006-03-23 19:15:00,10.539,10.638,10.467,10.63,6600000.0
2006-03-23 19:30:00,10.622,10.674,10.459,10.512,6750000.0
2006-03-23 19:45:00,10.605,10.72,10.474,10.636,7200000.0
2006-03-23 20:00:00,10.626,10.706,10.52,10.565,8750000.0
2006-03-23 20:15:00,10.579,10.705,10.464,10.635,7950000.0
2006-03-23 20:30:00,10.631,10.718,10.509,10.634,3400000.0
2006-03-23 20:45:00,10.599,10.665,10.545,10.644,600000.0
2006-03-23 21:00:00,10.641,10.667,10.5,10.598,2100000.0
2006-03-23 21:15:00,10.528,10.677,10.523,10.532,1700000.0
2006-03-23 21:30:00,10.615,10.659,10.516,10.527,2700000.0
2006-03-23 21:45:00,10.59,10.613,10.505,10.544,550000.0
2006-03-23 22:00:00,10.614,10.614,10.53,10.563,200000.0
2006-03-23 22:15:00,10.607,10.711,10.506,10.586,1000000.0
2006-03-23 22:30:00,10.642,10.665,10.524,10.665,3100000.0
2006-03-23 22:45:00,10.649,10.709,10.576,10.661,1250000.0
2006-03-23 23:00:00,10.655,10.655,10.5,10.564,1100000.0
2006-03-23 23:15:00,10.612,10.684,10.55,10.631,1050000.0
2006-03-23 23:30:00,10.637,10.637,10.535,10.574,250000.0
2006-03-23 23:45:00,10.619,10.672,10.56,10.587,700000.0
2006-03-24 00:00:00,10.66,10.75,10.533,10.595,900000.0
2006-03-24 00:30:00,10.642,10.678,10.547,10.644,1050000.0
2006-03-24 00:45:00,10.636,10.647,10.536,10.574,600000.0
2006-03-24 01:00:00,10.628,10.638,10.524,10.585,550000.0
2006-03-24 01:15:00,10.625,10.678,10.533,10.62,800000.0
2006-03-24 01:30:00,10.679,10.691,10.557,10.624,500000.0
2006-03-24 01:45:00,10.57,10.691,10.552,10.584,800000.0
2006-03-24 02:00:00,10.549,10.654,10.506,10.607,1950000.0
2006-03-24 02:15:00,10.579,10.683,10.519,10.618,2600000.0
2006-03-24 02:30:00,10.536,10.679,10.516,10.56,1050000.0
2006-03-24 02:45:00,10.634,10.634,10.533,10.576,650000.0
2006-03-24 03:00:00,10.601,10.673,10.543,10.595,1400000.0
2006-03-24 03:30:00,10.641,10.677,10.537,10.537,1100000.0
2006-03-24 03:45:00,10.608,10.691,10.536,10.552,500000.0
2006-03-24 04:00:00,10.637,10.637,10.537,10.575,200000.0
2006-03-24 04:15:00,10.624,10.624,10.519,10.556,200000.0
2006-03-24 04:30:00,10.624,10.632,10.513,10.56,1050000.0
2006-03-24 04:45:00,10.635,10.635,10.513,10.564,1250000.0
2006-03-24 05:00:00,10.548,10.643,10.494,10.563,1500000.0
2006-03-24 05:15:00,10.615,10.655,10.509,10.644,2650000.0
2006-03-24 05:30:00,10.526,10.674,10.526,10.632,2200000.0
2006-03-24 05:45:00,10.501,10.597,10.496,10.535,450000.0
2006-03-24 06:00:00,10.6,10.605,10.498,10.604,400000.0
2006-03-24 06:15:00,10.609,10.653,10.526,10.653,800000.0
2006-03-24 06:30:00,10.6,10.645,10.51,10.59,600000.0
2006-03-24 06:45:00,10.659,10.659,10.506,10.553,1300000.0
2006-03-24 07:00:00,10.626,10.626,10.496,10.603,1650000.0
2006-03-24 07:15:00,10.528,10.651,10.492,10.643,1300000.0
2006-03-24 07:30:00,10.6,10.624,10.513,10.545,850000.0
2006-03-24 07:45:00,10.538,10.638,10.502,10.637,1700000.0
2006-03-24 08:00:00,10.543,10.677,10.499,10.542,1050000.0
2006-03-24 08:15:00,10.514,10.662,10.514,10.618,1700000.0
2006-03-24 08:30:00,10.609,10.663,10.547,10.625,1750000.0
2006-03-24 08:45:00,10.635,10.689,10.494,10.607,2600000.0
2006-03-24 09:00:00,10.525,10.658,10.519,10.565,1900000.0
2006-03-24 09:15:00,10.575,10.68,10.494,10.62,3200000.0
2006-03-24 09:30:00,10.549,10.668,10.519,10.643,2650000.0
2006-03-24 09:45:00,10.524,10.655,10.499,10.654,2200000.0
2006-03-24 10:00:00,10.586,10.736,10.486,10.589,3950000.0
2006-03-24 10:15:00,10.718,10.749,10.528,10.582,5450000.0
2006-03-24 10:30:00,10.608,10.747,10.548,10.66,3500000.0
2006-03-24 10:45:00,10.595,10.685,10.547,10.684,450000.0
2006-03-24 11:00:00,10.558,10.729,10.534,10.681,2600000.0
2006-03-24 11:15:00,10.568,10.689,10.557,10.609,1400000.0
2006-03-24 11:30:00,10.664,10.693,10.519,10.616,4450000.0
2006-03-24 11:45:00,10.587,10.683,10.464,10.606,1300000.0
2006-03-24 12:00:00,10.606,10.707,10.538,10.571,2400000.0
2006-03-24 12:15:00,10.592,10.747,10.518,10.637,3600000.0
2006-03-24 12:30:00,10.655,10.718,10.524,10.595,4500000.0
2006-03-24 12:45:00,10.621,10.728,10.504,10.626,6200000.0
2006-03-24 13:00:00,10.655,10.737,10.497,10.654,2300000.0
2006-03-24 13:15:00,10.667,10.667,10.51,10.625,350000.0
2006-03-24 13:30:00,10.603,10.687,10.567,10.639,900000.0
2006-03-24 13:45:00,10.551,10.684,10.508,10.567,2800000.0
2006-03-24 14:00:00,10.661,10.712,10.513,10.587,2900000.0
2006-03-24 14:15:00,10.531,10.682,10.531,10.614,2100000.0
2006-03-24 14:30:00,10.644,10.733,10.524,10.688,3100000.0
2006-03-24 14:45:00,10.681,10.752,10.547,10.735,2250000.0
2006-03-24 15:00:00,10.682,10.724,10.584,10.607,800000.0
2006-03-24 15:15:00,10.65,10.725,10.567,10.567,4150000.0
2006-03-24 15:30:00,10.678,10.75,10.559,10.695,5300000.0
2006-03-24 15:45:00,10.706,10.743,10.542,10.635,6650000.0
2006-03-24 16:00:00,10.686,10.727,10.553,10.713,6350000.0
2006-03-24 16:15:00,10.674,10.758,10.523,10.624,6500000.0
2006-03-24 16:30:00,10.587,10.746,10.56,10.578,6350000.0
2006-03-24 16:45:00,10.584,10.746,10.558,10.663,4600000.0
2006-03-24 17:00:00,10.717,10.741,10.541,10.674,6450000.0
2006-03-24 17:15:00,10.605,10.751,10.567,10.734,6300000.0
2006-03-24 17:30:00,10.588,10.769,10.573,10.703,6900000.0
2006-03-24 17:45:00,10.618,10.728,10.527,10.699,6450000.0
2006-03-24 18:00:00,10.591,10.733,10.548,10.694,5950000.0
2006-03-24 18:15:00,10.638,10.76,10.564,10.728,5050000.0
2006-03-24 18:30:00,10.655,10.74,10.629,10.74,900000.0
2006-03-24 18:45:00,10.685,10.797,10.605,10.696,4950000.0
2006-03-24 19:00:00,10.674,10.752,10.544,10.698,5750000.0
2006-03-24 19:15:00,10.646,10.753,10.569,10.71,4200000.0
2006-03-24 19:30:00,10.716,10.756,10.562,10.726,7150000.0
2006-03-24 19:45:00,10.613,10.783,10.578,10.714,6550000.0
2006-03-24 20:00:00,10.715,10.744,10.562,10.609,5900000.0
2006-03-24 20:15:00,10.664,10.788,10.579,10.698,5500000.0
2006-03-24 20:30:00,10.7,10.73,10.59,10.629,1450000.0
2006-03-24 20:45:00,10.708,10.756,10.605,10.632,400000.0
2006-03-24 21:00:00,10.696,10.696,10.595,10.635,200000.0
2006-03-24 21:15:00,10.683,10.683,10.584,10.623,200000.0
2006-03-24 21:30:00,10.599,10.691,10.564,10.628,450000.0
2006-03-24 22:00:00,10.632,10.689,10.608,10.689,400000.0
2006-03-24 22:15:00,10.683,10.695,10.584,10.677,300000.0
2006-03-24 22:30:00,10.703,10.724,10.634,10.695,250000.0
2006-03-24 22:45:00,10.693,10.702,10.594,10.642,500000.0
2006-03-24 23:00:00,10.705,10.705,10.543,10.683,600000.0
2006-03-24 23:30:00,10.696,10.705,10.596,10.654,400000.0
2006-03-24 23:45:00,10.694,10.705,10.595,10.661,850000.0
2006-03-27 00:00:00,10.7,10.93,10.585,10.624,400000.0
2006-03-27 00:15:00,10.693,10.693,10.586,10.625,400000.0
2006-03-27 00:30:00,10.639,10.699,10.581,10.695,950000.0
2006-03-27 00:45:00,10.685,10.694,10.585,10.644,400000.0
2006-03-27 01:00:00,10.684,10.696,10.585,10.595,600000.0
2006-03-27 01:15:00,10.674,10.683,10.574,10.613,600000.0
2006-03-27 01:30:00,10.718,10.732,10.601,10.63,650000.0
2006-03-27 01:45:00,10.684,10.684,10.575,10.615,400000.0
2006-03-27 02:00:00,10.585,10.71,10.568,10.692,1250000.0
2006-03-27 02:15:00,10.698,10.799,10.626,10.689,1950000.0
2006-03-27 02:30:00,10.709,10.769,10.569,10.646,2450000.0
2006-03-27 02:45:00,10.727,10.739,10.608,10.701,1600000.0
2006-03-27 03:00:00,10.69,10.765,10.607,10.645,750000.0
2006-03-27 03:15:00,10.75,10.75,10.611,10.721,3000000.0
2006-03-27 03:30:00,10.71,10.793,10.605,10.773,2500000.0
2006-03-27 03:45:00,10.733,10.761,10.632,10.674,350000.0
2006-03-27 04:00:00,10.736,10.761,10.623,10.623,1850000.0
2006-03-27 04:15:00,10.706,10.8,10.597,10.633,2250000.0
2006-03-27 04:30:00,10.735,10.76,10.618,10.739,1350000.0
2006-03-27 04:45:00,10.713,10.713,10.613,10.713,500000.0
2006-03-27 05:00:00,10.769,10.769,10.655,10.733,450000.0
2006-03-27 05:15:00,10.713,10.713,10.608,10.646,200000.0
2006-03-27 05:30:00,10.706,10.765,10.629,10.669,950000.0
2006-03-27 05:45:00,10.763,10.763,10.639,10.673,800000.0
2006-03-27 06:00:00,10.72,10.724,10.648,10.648,300000.0
2006-03-27 06:15:00,10.726,10.737,10.638,10.638,600000.0
2006-03-27 06:30:00,10.722,10.86,10.614,10.74,3900000.0
2006-03-27 06:45:00,10.776,10.82,10.611,10.812,2450000.0
2006-03-27 07:00:00,10.806,10.859,10.657,10.673,3700000.0
2006-03-27 07:15:00,10.768,10.813,10.655,10.694,2050000.0
2006-03-27 07:30:00,10.742,10.782,10.665,10.782,450000.0
2006-03-27 07:45:00,10.727,10.831,10.706,10.729,1250000.0
2006-03-27 08:00:00,10.733,10.827,10.685,10.766,750000.0
2006-03-27 08:15:00,10.767,10.795,10.681,10.75,550000.0
2006-03-27 08:30:00,10.777,10.823,10.643,10.793,1800000.0
2006-03-27 08:45:00,10.791,10.879,10.693,10.824,4450000.0
2006-03-27 09:00:00,10.773,10.916,10.675,10.877,4600000.0
2006-03-27 09:15:00,10.776,10.889,10.726,10.739,4000000.0
2006-03-27 09:30:00,10.762,10.901,10.706,10.784,3050000.0
2006-03-27 09:45:00,10.723,10.9,10.696,10.85,3150000.0
2006-03-27 10:00:00,10.744,10.922,10.709,10.731,4350000.0
2006-03-27 10:15:00,10.86,10.921,10.69,10.842,4850000.0
2006-03-27 10:30:00,10.688,10.884,10.663,10.814,2800000.0
2006-03-27 10:45:00,10.871,10.873,10.694,10.782,3100000.0
2006-03-27 11:00:00,10.845,10.845,10.686,10.739,800000.0
2006-03-27 11:15:00,10.77,10.864,10.686,10.829,2700000.0
2006-03-27 11:30:00,10.843,10.881,10.692,10.827,2850000.0
2006-03-27 11:45:00,10.843,10.924,10.735,10.846,4600000.0
2006-03-27 12:00:00,10.876,10.923,10.741,10.781,4200000.0
2006-03-27 12:15:00,10.812,10.888,10.706,10.777,4150000.0
2006-03-27 12:30:00,10.834,10.919,10.715,10.836,2850000.0
2006-03-27 12:45:00,10.792,10.914,10.73,10.863,3750000.0
2006-03-27 13:00:00,10.853,10.899,10.709,10.856,2650000.0
2006-03-27 13:15:00,10.79,10.914,10.73,10.819,2500000.0
2006-03-27 13:30:00,10.79,10.916,10.77,10.854,1300000.0
2006-03-27 13:45:00,10.779,10.916,10.735,10.879,3800000.0
2006-03-27 14:00:00,10.847,10.909,10.729,10.769,1900000.0
2006-03-27 14:15:00,10.852,10.942,10.761,10.863,3650000.0
2006-03-27 14:30:00,10.833,10.915,10.733,10.849,2500000.0
2006-03-27 14:45:00,10.823,10.936,10.692,10.861,4250000.0
2006-03-27 15:00:00,10.828,10.868,10.736,10.775,850000.0
2006-03-27 15:15:00,10.808,10.88,10.713,10.805,2800000.0
2006-03-27 15:30:00,10.806,10.889,10.701,10.841,6550000.0
2006-03-27 15:45:00,10.84,10.885,10.708,10.788,4300000.0
2006-03-27 16:00:00,10.849,10.899,10.711,10.855,6550000.0
2006-03-27 16:15:00,10.875,10.908,10.715,10.838,5650000.0
2006-03-27 16:30:00,10.753,10.909,10.677,10.726,6300000.0
2006-03-27 16:45:00,10.776,10.909,10.723,10.773,3400000.0
2006-03-27 17:00:00,10.847,10.918,10.72,10.831,6550000.0
2006-03-27 17:15:00,10.761,10.934,10.733,10.905,6400000.0
2006-03-27 17:30:00,10.746,10.935,10.746,10.87,6300000.0
2006-03-27 17:45:00,10.811,10.97,10.749,10.895,6000000.0
2006-03-27 18:00:00,10.79,10.924,10.702,10.867,7000000.0
2006-03-27 18:15:00,10.886,10.902,10.73,10.841,4750000.0
2006-03-27 18:30:00,10.833,10.911,10.712,10.804,6100000.0
2006-03-27 18:45:00,10.765,10.894,10.721,10.831,4250000.0
2006-03-27 19:00:00,10.802,10.898,10.679,10.758,5650000.0
2006-03-27 19:15:00,10.785,10.855,10.674,10.742,6150000.0
2006-03-27 19:30:00,10.806,10.849,10.631,10.788,6900000.0
2006-03-27 19:45:00,10.78,10.847,10.648,10.746,6350000.0
2006-03-27 20:00:00,10.776,10.921,10.706,10.844,6700000.0
2006-03-27 20:15:00,10.842,10.893,10.719,10.862,5700000.0
2006-03-27 20:30:00,10.81,10.9,10.733,10.773,1450000.0
2006-03-27 20:45:00,10.853,10.867,10.751,10.783,650000.0
2006-03-27 21:15:00,10.738,10.901,10.717,10.785,1150000.0
2006-03-27 21:30:00,10.759,10.876,10.722,10.81,1150000.0
2006-03-27 21:45:00,10.881,10.887,10.714,10.846,1850000.0
2006-03-27 22:00:00,10.834,10.839,10.75,10.839,600000.0
2006-03-27 22:15:00,10.877,10.877,10.715,10.775,1200000.0
2006-03-27 22:30:00,10.753,10.856,10.724,10.856,550000.0
2006-03-27 22:45:00,10.839,10.911,10.749,10.891,2650000.0
2006-03-27 23:00:00,10.889,10.915,10.726,10.805,1350000.0
2006-03-27 23:15:00,10.847,10.885,10.746,10.833,1400000.0
2006-03-27 23:30:00,10.833,10.854,10.77,10.804,300000.0
2006-03-27 23:45:00,10.844,10.844,10.744,10.783,200000.0
2006-03-28 00:00:00,10.87,10.92,10.745,10.795,1900000.0
2006-03-28 00:15:00,10.827,10.88,10.726,10.838,1450000.0
2006-03-28 00:30:00,10.798,10.874,10.745,10.804,400000.0
2006-03-28 00:45:00,10.84,10.91,10.732,10.863,1950000.0
2006-03-28 01:00:00,10.855,10.856,10.745,10.778,950000.0
2006-03-28 01:15:00,10.754,10.834,10.735,10.773,550000.0
2006-03-28 01:30:00,10.845,10.855,10.761,10.804,400000.0
2006-03-28 01:45:00,10.845,10.919,10.745,10.868,700000.0
2006-03-28 02:00:00,10.83,10.874,10.725,10.835,1850000.0
2006-03-28 02:15:00,10.749,10.92,10.701,10.896,1150000.0
2006-03-28 02:30:00,10.768,10.889,10.746,10.781,2400000.0
2006-03-28 02:45:00,10.859,10.872,10.733,10.773,2150000.0
2006-03-28 03:00:00,10.834,10.886,10.734,10.801,2800000.0
2006-03-28 03:15:00,10.84,10.904,10.752,10.854,1350000.0
2006-03-28 03:30:00,10.847,10.875,10.728,10.849,700000.0
2006-03-28 03:45:00,10.857,10.857,10.747,10.747,150000.0
2006-03-28 04:00:00,10.843,10.867,10.741,10.815,850000.0
2006-03-28 04:15:00,10.853,10.853,10.745,10.784,400000.0
2006-03-28 04:30:00,10.857,10.857,10.745,10.784,400000.0
2006-03-28 04:45:00,10.796,10.878,10.741,10.784,500000.0
2006-03-28 05:00:00,10.857,10.861,10.717,10.847,850000.0
2006-03-28 05:15:00,10.819,10.872,10.755,10.815,750000.0
2006-03-28 05:45:00,10.844,10.908,10.767,10.813,650000.0
2006-03-28 06:00:00,10.854,10.91,10.764,10.803,750000.0
2006-03-28 06:15:00,10.876,10.922,10.783,10.878,2450000.0
2006-03-28 06:30:00,10.857,10.918,10.823,10.903,1050000.0
2006-03-28 06:45:00,10.865,10.923,10.802,10.834,1050000.0
2006-03-28 07:00:00,10.881,10.923,10.811,10.923,250000.0
2006-03-28 07:15:00,10.844,10.915,10.822,10.895,500000.0
2006-03-28 07:30:00,10.896,10.896,10.769,10.769,250000.0
2006-03-28 07:45:00,10.827,10.925,10.793,10.835,1250000.0
2006-03-28 08:00:00,10.824,10.953,10.799,10.824,650000.0
2006-03-28 08:30:00,10.836,10.921,10.767,10.878,2000000.0
2006-03-28 08:45:00,10.774,10.916,10.756,10.824,800000.0
2006-03-28 09:00:00,10.8,10.947,10.75,10.804,1100000.0
2006-03-28 09:15:00,10.832,10.936,10.767,10.823,1100000.0
2006-03-28 09:30:00,10.869,10.933,10.758,10.8,2100000.0
2006-03-28 09:45:00,10.885,10.922,10.751,10.903,3200000.0
2006-03-28 10:00:00,10.877,10.93,10.73,10.799,3550000.0
2006-03-28 10:15:00,10.911,10.913,10.726,10.865,4200000.0
2006-03-28 10:30:00,10.829,10.921,10.681,10.855,3800000.0
2006-03-28 10:45:00,10.842,10.906,10.703,10.717,3650000.0
2006-03-28 11:00:00,10.785,10.88,10.709,10.824,4800000.0
2006-03-28 11:15:00,10.828,10.878,10.661,10.798,4800000.0
2006-03-28 11:30:00,10.807,10.858,10.713,10.754,2000000.0
2006-03-28 11:45:00,10.72,10.872,10.695,10.853,2950000.0
2006-03-28 12:00:00,10.844,10.858,10.672,10.714,2450000.0
2006-03-28 12:15:00,10.749,10.877,10.691,10.759,2400000.0
2006-03-28 12:30:00,10.699,10.898,10.699,10.728,3800000.0
2006-03-28 12:45:00,10.748,10.894,10.712,10.836,4000000.0
2006-03-28 13:00:00,10.715,10.872,10.641,10.771,4950000.0
2006-03-28 13:15:00,10.746,10.816,10.654,10.766,4900000.0
2006-03-28 13:30:00,10.792,10.84,10.659,10.759,4950000.0
2006-03-28 13:45:00,10.719,10.865,10.687,10.733,3650000.0
2006-03-28 14:00:00,10.794,10.88,10.686,10.779,4800000.0
2006-03-28 14:15:00,10.731,10.893,10.712,10.796,4550000.0
2006-03-28 14:30:00,10.754,10.851,10.712,10.818,1400000.0
2006-03-28 14:45:00,10.848,10.873,10.699,10.817,2250000.0
2006-03-28 15:00:00,10.725,10.865,10.665,10.838,1750000.0
2006-03-28 15:15:00,10.788,10.877,10.7,10.824,3500000.0
2006-03-28 15:30:00,10.82,10.887,10.721,10.868,6350000.0
2006-03-28 15:45:00,10.774,10.909,10.722,10.791,5350000.0
2006-03-28 16:00:00,10.841,10.903,10.706,10.894,6000000.0
2006-03-28 16:15:00,10.905,10.951,10.759,10.866,6900000.0
2006-03-28 16:30:00,10.79,10.907,10.75,10.765,5700000.0
2006-03-28 16:45:00,10.765,10.921,10.746,10.787,6650000.0
2006-03-28 17:00:00,10.872,10.936,10.701,10.866,6300000.0
2006-03-28 17:15:00,10.777,10.912,10.719,10.888,6550000.0
2006-03-28 17:30:00,10.808,10.912,10.742,10.856,5400000.0
2006-03-28 17:45:00,10.806,10.931,10.734,10.887,5950000.0
2006-03-28 18:00:00,10.811,10.952,10.752,10.893,5400000.0
2006-03-28 18:15:00,10.762,10.956,10.752,10.902,6150000.0
2006-03-28 18:30:00,10.857,10.899,10.723,10.807,6500000.0
2006-03-28 18:45:00,10.786,10.907,10.712,10.827,6500000.0
2006-03-28 19:00:00,10.834,10.946,10.712,10.879,6700000.0
2006-03-28 19:15:00,10.825,10.935,10.732,10.732,3850000.0
2006-03-28 19:30:00,10.836,10.881,10.688,10.723,7300000.0
2006-03-28 19:45:00,10.795,10.863,10.654,10.829,7400000.0
2006-03-28 20:00:00,10.842,10.842,10.662,10.803,6750000.0
2006-03-28 20:15:00,10.839,10.925,10.661,10.771,8850000.0
2006-03-28 20:30:00,10.827,10.867,10.711,10.858,2200000.0
2006-03-28 20:45:00,10.848,10.848,10.726,10.792,650000.0
2006-03-28 21:00:00,10.828,10.828,10.712,10.753,400000.0
2006-03-28 21:15:00,10.796,10.842,10.691,10.715,1550000.0
2006-03-28 21:30:00,10.711,10.818,10.672,10.735,2650000.0
2006-03-28 21:45:00,10.694,10.809,10.609,10.763,4000000.0
2006-03-28 22:00:00,10.767,10.882,10.673,10.772,2200000.0
2006-03-28 22:15:00,10.743,10.804,10.672,10.691,1250000.0
2006-03-28 22:30:00,10.814,10.814,10.668,10.725,1300000.0
2006-03-28 22:45:00,10.694,10.806,10.671,10.733,800000.0
2006-03-28 23:00:00,10.776,10.805,10.665,10.753,850000.0
2006-03-28 23:15:00,10.786,10.812,10.702,10.787,600000.0
2006-03-28 23:30:00,10.823,10.823,10.717,10.717,600000.0
2006-03-28 23:45:00,10.766,10.766,10.666,10.705,200000.0
2006-03-29 00:00:00,10.8,11.16,10.676,10.768,1150000.0
2006-03-29 00:15:00,10.797,10.798,10.703,10.792,700000.0
2006-03-29 00:45:00,10.772,10.821,10.672,10.792,1000000.0
2006-03-29 01:00:00,10.787,10.798,10.675,10.724,1050000.0
2006-03-29 01:15:00,10.778,10.815,10.679,10.761,950000.0
2006-03-29 01:30:00,10.729,10.805,10.691,10.734,600000.0
2006-03-29 01:45:00,10.785,10.785,10.693,10.729,200000.0
2006-03-29 02:00:00,10.779,10.779,10.677,10.731,400000.0
2006-03-29 02:15:00,10.714,10.815,10.675,10.751,950000.0
2006-03-29 02:30:00,10.763,10.787,10.647,10.702,1300000.0
2006-03-29 02:45:00,10.763,10.767,10.655,10.715,600000.0
2006-03-29 03:00:00,10.673,10.807,10.646,10.771,1300000.0
2006-03-29 03:15:00,10.787,10.796,10.646,10.736,2250000.0
2006-03-29 03:30:00,10.771,10.84,10.621,10.756,1500000.0
2006-03-29 03:45:00,10.69,10.765,10.583,10.747,3500000.0
2006-03-29 04:00:00,10.66,10.762,10.608,10.655,1500000.0
2006-03-29 04:15:00,10.735,10.774,10.601,10.609,1800000.0
2006-03-29 04:30:00,10.643,10.759,10.594,10.702,2100000.0
2006-03-29 05:00:00,10.714,10.758,10.608,10.655,1350000.0
2006-03-29 05:15:00,10.707,10.707,10.587,10.643,500000.0
2006-03-29 05:30:00,10.701,10.733,10.597,10.683,700000.0
2006-03-29 05:45:00,10.725,10.742,10.625,10.672,750000.0
2006-03-29 06:00:00,10.724,10.724,10.634,10.668,550000.0
2006-03-29 06:15:00,10.66,10.754,10.638,10.725,900000.0
2006-03-29 06:30:00,10.712,10.809,10.618,10.673,1650000.0
2006-03-29 06:45:00,10.791,10.796,10.654,10.713,2000000.0
2006-03-29 07:00:00,10.764,10.82,10.68,10.735,600000.0
2006-03-29 07:15:00,10.756,10.796,10.639,10.758,1250000.0
2006-03-29 07:30:00,10.769,10.799,10.65,10.694,1750000.0
2006-03-29 07:45:00,10.669,10.766,10.62,10.766,550000.0
2006-03-29 08:00:00,10.712,10.79,10.66,10.743,800000.0
2006-03-29 08:15:00,10.664,10.788,10.638,10.766,1700000.0
2006-03-29 08:30:00,10.783,10.787,10.644,10.746,2950000.0
2006-03-29 08:45:00,10.76,10.813,10.631,10.724,2750000.0
2006-03-29 09:00:00,10.649,10.785,10.609,10.662,2250000.0
2006-03-29 09:15:00,10.687,10.801,10.636,10.757,3200000.0
2006-03-29 09:30:00,10.716,10.796,10.646,10.763,1300000.0
2006-03-29 09:45:00,10.767,10.767,10.615,10.731,1700000.0
2006-03-29 10:00:00,10.746,10.81,10.63,10.81,1650000.0
2006-03-29 10:15:00,10.794,10.812,10.61,10.763,3250000.0
2006-03-29 10:30:00,10.774,10.838,10.674,10.79,4150000.0
2006-03-29 10:45:00,10.782,10.845,10.631,10.806,3900000.0
2006-03-29 11:00:00,10.725,10.838,10.652,10.744,1800000.0
2006-03-29 11:15:00,10.74,10.825,10.645,10.743,2800000.0
2006-03-29 11:30:00,10.804,10.838,10.686,10.797,2500000.0
2006-03-29 11:45:00,10.84,10.865,10.684,10.758,1350000.0
2006-03-29 12:00:00,10.799,10.866,10.67,10.777,3150000.0
2006-03-29 12:15:00,10.789,10.871,10.697,10.716,5000000.0
2006-03-29 12:30:00,10.733,10.863,10.718,10.758,2300000.0
2006-03-29 12:45:00,10.715,10.91,10.715,10.85,3600000.0
2006-03-29 13:00:00,10.868,10.9,10.709,10.837,3350000.0
2006-03-29 13:15:00,10.842,10.912,10.723,10.783,3750000.0
2006-03-29 13:30:00,10.856,10.891,10.681,10.802,2400000.0
2006-03-29 13:45:00,10.759,10.88,10.699,10.79,4450000.0
2006-03-29 14:00:00,10.871,10.902,10.709,10.737,2850000.0
2006-03-29 14:15:00,10.754,10.871,10.682,10.824,4100000.0
2006-03-29 14:30:00,10.781,10.913,10.663,10.812,5750000.0
2006-03-29 14:45:00,10.793,10.941,10.69,10.845,5450000.0
2006-03-29 15:00:00,10.743,10.899,10.687,10.778,2300000.0
2006-03-29 15:15:00,10.779,10.869,10.7,10.808,3300000.0
2006-03-29 15:30:00,10.814,10.892,10.684,10.858,6400000.0
2006-03-29 15:45:00,10.858,10.938,10.704,10.768,6650000.0
2006-03-29 16:00:00,10.819,10.907,10.674,10.77,7050000.0
2006-03-29 16:15:00,10.831,10.892,10.705,10.798,6950000.0
2006-03-29 16:30:00,10.768,10.906,10.706,10.726,6650000.0
2006-03-29 16:45:00,10.759,10.918,10.715,10.754,6300000.0
2006-03-29 17:00:00,10.879,10.913,10.701,10.836,6350000.0
2006-03-29 17:15:00,10.752,10.97,10.73,10.892,6250000.0
2006-03-29 17:30:00,10.741,10.957,10.741,10.874,6750000.0
2006-03-29 17:45:00,10.84,10.993,10.744,10.853,7750000.0
2006-03-29 18:00:00,10.853,11.008,10.785,10.997,8000000.0
2006-03-29 18:15:00,10.948,11.078,10.864,11.045,8050000.0
2006-03-29 18:30:00,10.985,11.104,10.86,11.01,8800000.0
2006-03-29 18:45:00,11.018,11.074,10.893,10.961,7250000.0
2006-03-29 19:00:00,10.959,11.088,10.852,11.024,7500000.0
2006-03-29 19:15:00,10.958,11.053,10.854,10.882,7300000.0
2006-03-29 19:30:00,11.006,11.067,10.867,11.044,5850000.0
2006-03-29 19:45:00,10.922,11.091,10.909,10.946,6050000.0
2006-03-29 20:00:00,11.07,11.095,10.898,10.989,5350000.0
2006-03-29 20:15:00,11.044,11.127,10.949,11.045,5750000.0
2006-03-29 20:30:00,11.027,11.084,10.906,10.983,2950000.0
2006-03-29 20:45:00,10.993,11.098,10.96,11.02,1950000.0
2006-03-29 21:00:00,10.996,11.151,10.957,10.972,6050000.0
2006-03-29 21:15:00,10.967,11.126,10.942,11.082,3900000.0
2006-03-29 21:30:00,10.982,11.154,10.918,11.049,5150000.0
2006-03-29 21:45:00,11.008,11.119,10.94,11.084,3400000.0
2006-03-29 22:00:00,11.011,11.106,10.939,11.081,1450000.0
2006-03-29 22:15:00,10.988,11.15,10.95,11.091,6150000.0
2006-03-29 22:30:00,11.094,11.149,10.961,11.014,4450000.0
2006-03-29 22:45:00,11.102,11.151,10.996,11.103,3900000.0
2006-03-29 23:00:00,11.084,11.165,11.009,11.073,1500000.0
2006-03-29 23:15:00,11.145,11.145,10.961,11.035,1750000.0
2006-03-29 23:30:00,11.055,11.145,10.997,11.049,1100000.0
2006-03-29 23:45:00,11.096,11.152,10.993,11.086,2350000.0
2006-03-30 00:00:00,11.15,11.7,11.029,11.04,1150000.0
2006-03-30 00:15:00,11.053,11.189,11.044,11.176,1000000.0
2006-03-30 00:30:00,11.126,11.128,11.016,11.082,600000.0
2006-03-30 00:45:00,11.137,11.167,10.994,11.026,2450000.0
2006-03-30 01:00:00,11.124,11.166,11.008,11.139,2000000.0
2006-03-30 01:15:00,11.119,11.161,11.02,11.103,900000.0
2006-03-30 01:30:00,11.154,11.174,11.025,11.11,750000.0
2006-03-30 01:45:00,11.09,11.136,11.013,11.054,1000000.0
2006-03-30 02:00:00,11.125,11.145,10.967,11.034,4750000.0
2006-03-30 02:15:00,11.018,11.152,10.972,11.091,6200000.0
2006-03-30 02:30:00,10.989,11.156,10.955,11.079,5900000.0
2006-03-30 02:45:00,11.07,11.141,10.925,11.069,4850000.0
2006-03-30 03:00:00,11.079,11.123,10.961,11.084,4600000.0
2006-03-30 03:15:00,11.081,11.154,10.981,10.986,5100000.0
2006-03-30 03:30:00,11.004,11.171,10.989,11.158,3600000.0
2006-03-30 03:45:00,11.081,11.179,10.998,11.149,6100000.0
2006-03-30 04:00:00,11.074,11.166,11.006,11.148,4200000.0
2006-03-30 04:15:00,11.086,11.17,11.006,11.037,4950000.0
2006-03-30 04:30:00,11.065,11.157,10.996,11.084,4050000.0
2006-03-30 04:45:00,11.084,11.162,11.005,11.031,2850000.0
2006-03-30 05:00:00,11.118,11.181,10.995,11.092,2950000.0
2006-03-30 05:15:00,11.126,11.18,11.005,11.094,2550000.0
2006-03-30 05:30:00,11.106,11.202,10.999,11.04,3000000.0
2006-03-30 05:45:00,11.108,11.162,11.007,11.136,3200000.0
2006-03-30 06:00:00,11.147,11.188,11.033,11.033,2050000.0
2006-03-30 06:15:00,11.068,11.198,10.987,11.183,5400000.0
2006-03-30 06:30:00,11.145,11.19,11.028,11.136,2250000.0
2006-03-30 06:45:00,11.159,11.225,11.039,11.083,3050000.0
2006-03-30 07:00:00,11.066,11.204,11.032,11.137,4200000.0
2006-03-30 07:15:00,11.136,11.216,11.018,11.114,2100000.0
2006-03-30 07:30:00,11.102,11.195,11.036,11.106,1500000.0
2006-03-30 07:45:00,11.087,11.18,11.025,11.073,4150000.0
2006-03-30 08:00:00,11.092,11.183,11.02,11.068,3950000.0
2006-03-30 08:15:00,11.059,11.194,11.03,11.153,5400000.0
2006-03-30 08:30:00,11.161,11.203,11.053,11.153,4150000.0
2006-03-30 08:45:00,11.166,11.233,11.02,11.175,5150000.0
2006-03-30 09:00:00,11.143,11.234,11.034,11.234,4500000.0
2006-03-30 09:15:00,11.137,11.255,11.046,11.192,4500000.0
2006-03-30 09:30:00,11.121,11.331,11.102,11.228,6000000.0
2006-03-30 09:45:00,11.182,11.398,11.16,11.361,5900000.0
2006-03-30 10:00:00,11.339,11.424,11.196,11.328,6250000.0
2006-03-30 10:15:00,11.217,11.402,11.204,11.354,7100000.0
2006-03-30 10:30:00,11.291,11.41,11.186,11.309,5800000.0
2006-03-30 10:45:00,11.32,11.38,11.185,11.207,5450000.0
2006-03-30 11:00:00,11.265,11.387,11.181,11.339,3000000.0
2006-03-30 11:15:00,11.261,11.394,11.217,11.287,6200000.0
2006-03-30 11:30:00,11.376,11.435,11.251,11.366,4600000.0
2006-03-30 11:45:00,11.287,11.478,11.263,11.417,6350000.0
2006-03-30 12:00:00,11.44,11.535,11.338,11.365,6100000.0
2006-03-30 12:15:00,11.397,11.446,11.231,11.293,6550000.0
2006-03-30 12:30:00,11.303,11.47,11.261,11.323,5400000.0
2006-03-30 12:45:00,11.352,11.515,11.281,11.418,5850000.0
2006-03-30 13:00:00,11.424,11.464,11.262,11.44,5300000.0
2006-03-30 13:15:00,11.372,11.481,11.285,11.398,6200000.0
2006-03-30 13:30:00,11.426,11.457,11.266,11.36,5250000.0
2006-03-30 13:45:00,11.329,11.458,11.287,11.402,3150000.0
2006-03-30 14:00:00,11.419,11.438,11.25,11.334,5000000.0
2006-03-30 14:15:00,11.267,11.42,11.224,11.355,5850000.0
2006-03-30 14:30:00,11.342,11.447,11.202,11.354,6050000.0
2006-03-30 14:45:00,11.366,11.425,11.231,11.361,4750000.0
2006-03-30 15:00:00,11.287,11.449,11.241,11.312,3100000.0
2006-03-30 15:15:00,11.31,11.42,11.242,11.275,4200000.0
2006-03-30 15:30:00,11.331,11.416,11.232,11.368,6350000.0
2006-03-30 15:45:00,11.387,11.425,11.219,11.323,6650000.0
2006-03-30 16:00:00,11.368,11.478,11.25,11.368,6950000.0
2006-03-30 16:15:00,11.429,11.463,11.271,11.298,6650000.0
2006-03-30 16:30:00,11.296,11.492,11.262,11.33,6350000.0
2006-03-30 16:45:00,11.345,11.508,11.304,11.351,6450000.0
2006-03-30 17:00:00,11.444,11.485,11.295,11.444,6550000.0
2006-03-30 17:15:00,11.363,11.477,11.284,11.452,6250000.0
2006-03-30 17:30:00,11.319,11.468,11.283,11.406,6600000.0
2006-03-30 17:45:00,11.362,11.489,11.278,11.416,6300000.0
2006-03-30 18:00:00,11.345,11.472,11.23,11.373,6200000.0
2006-03-30 18:15:00,11.393,11.445,11.238,11.445,7600000.0
2006-03-30 18:30:00,11.398,11.469,11.249,11.278,11300000.0
2006-03-30 18:45:00,11.297,11.444,11.212,11.333,8450000.0
2006-03-30 19:00:00,11.305,11.485,11.242,11.412,8800000.0
2006-03-30 19:15:00,11.398,11.49,11.291,11.388,8200000.0
2006-03-30 19:30:00,11.46,11.511,11.311,11.351,6750000.0
2006-03-30 19:45:00,11.364,11.523,11.316,11.435,6650000.0
2006-03-30 20:00:00,11.427,11.625,11.378,11.59,7550000.0
2006-03-30 20:15:00,11.528,11.707,11.452,11.615,8100000.0
2006-03-30 20:30:00,11.653,11.707,11.518,11.656,3250000.0
2006-03-30 20:45:00,11.635,11.649,11.524,11.538,650000.0
2006-03-30 21:00:00,11.639,11.711,11.491,11.589,4650000.0
2006-03-30 21:15:00,11.531,11.681,11.48,11.512,5200000.0
2006-03-30 21:30:00,11.53,11.665,11.48,11.532,4350000.0
2006-03-30 21:45:00,11.611,11.662,11.441,11.586,4750000.0
2006-03-30 22:00:00,11.564,11.653,11.435,11.538,7250000.0
2006-03-30 22:15:00,11.508,11.717,11.484,11.646,5350000.0
2006-03-30 22:30:00,11.63,11.716,11.541,11.658,4400000.0
2006-03-30 22:45:00,11.567,11.719,11.514,11.687,5150000.0
2006-03-30 23:00:00,11.572,11.706,11.535,11.604,2550000.0
2006-03-30 23:15:00,11.664,11.712,11.59,11.643,2100000.0
2006-03-30 23:30:00,11.694,11.746,11.57,11.691,2150000.0
2006-03-30 23:45:00,11.677,11.708,11.549,11.696,2050000.0
2006-03-31 00:00:00,11.629,11.695,11.544,11.579,2350000.0
2006-03-31 00:15:00,11.57,11.708,11.527,11.565,1650000.0
2006-03-31 00:30:00,11.595,11.697,11.533,11.627,2950000.0
2006-03-31 00:45:00,11.547,11.715,11.543,11.595,2950000.0
2006-03-31 01:00:00,11.581,11.688,11.533,11.67,1800000.0
2006-03-31 01:15:00,11.622,11.68,11.538,11.61,1900000.0
2006-03-31 01:30:00,11.597,11.678,11.528,11.638,1400000.0
2006-03-31 01:45:00,11.568,11.683,11.56,11.652,1350000.0
2006-03-31 02:00:00,11.652,11.708,11.515,11.624,4700000.0
2006-03-31 02:15:00,11.591,11.697,11.5,11.545,6950000.0
2006-03-31 02:30:00,11.612,11.675,11.474,11.616,6450000.0
2006-03-31 02:45:00,11.506,11.656,11.42,11.496,7400000.0
2006-03-31 03:00:00,11.574,11.658,11.456,11.606,6250000.0
2006-03-31 03:15:00,11.6,11.633,11.448,11.583,3900000.0
2006-03-31 03:30:00,11.557,11.698,11.457,11.619,6850000.0
2006-03-31 03:45:00,11.585,11.698,11.506,11.606,5850000.0
2006-03-31 04:00:00,11.625,11.679,11.531,11.623,4000000.0
2006-03-31 04:15:00,11.607,11.739,11.509,11.736,5100000.0
2006-03-31 04:30:00,11.628,11.733,11.528,11.649,5300000.0
2006-03-31 04:45:00,11.667,11.726,11.559,11.622,3500000.0
2006-03-31 05:00:00,11.625,11.749,11.525,11.694,5800000.0
2006-03-31 05:15:00,11.636,11.722,11.573,11.702,1950000.0
2006-03-31 05:30:00,11.655,11.734,11.562,11.666,4850000.0
2006-03-31 05:45:00,11.612,11.768,11.556,11.726,6750000.0
2006-03-31 06:00:00,11.643,11.749,11.579,11.659,4600000.0
2006-03-31 06:15:00,11.691,11.76,11.546,11.645,4700000.0
2006-03-31 06:30:00,11.619,11.757,11.561,11.657,6200000.0
2006-03-31 06:45:00,11.759,11.787,11.591,11.73,5400000.0
2006-03-31 07:00:00,11.681,11.788,11.61,11.714,3750000.0
2006-03-31 07:15:00,11.642,11.784,11.608,11.71,6550000.0
2006-03-31 07:30:00,11.744,11.776,11.589,11.706,1650000.0
2006-03-31 07:45:00,11.717,11.775,11.608,11.756,4800000.0
2006-03-31 08:00:00,11.717,11.776,11.601,11.633,5450000.0
2006-03-31 08:15:00,11.663,11.786,11.627,11.777,5550000.0
2006-03-31 08:30:00,11.782,11.839,11.653,11.786,3300000.0
2006-03-31 08:45:00,11.788,11.855,11.673,11.77,4200000.0
2006-03-31 09:00:00,11.719,11.879,11.683,11.743,4050000.0
2006-03-31 09:15:00,11.718,11.901,11.714,11.775,3850000.0
2006-03-31 09:30:00,11.806,11.938,11.75,11.869,4800000.0
2006-03-31 09:45:00,11.87,11.9,11.698,11.783,4750000.0
2006-03-31 10:00:00,11.776,11.89,11.585,11.65,5700000.0
2006-03-31 10:15:00,11.689,11.748,11.458,11.649,6250000.0
2006-03-31 10:30:00,11.609,11.828,11.536,11.646,7650000.0
2006-03-31 10:45:00,11.638,11.709,11.438,11.438,5400000.0
2006-03-31 11:00:00,11.523,11.629,11.422,11.608,6050000.0
2006-03-31 11:15:00,11.524,11.684,11.497,11.625,5300000.0
2006-03-31 11:30:00,11.619,11.696,11.527,11.666,4650000.0
2006-03-31 11:45:00,11.551,11.712,11.52,11.608,4250000.0
2006-03-31 12:00:00,11.684,11.742,11.528,11.667,5450000.0
2006-03-31 12:15:00,11.617,11.707,11.539,11.659,5000000.0
2006-03-31 12:30:00,11.544,11.729,11.528,11.567,5850000.0
2006-03-31 12:45:00,11.631,11.754,11.552,11.592,5350000.0
2006-03-31 13:00:00,11.695,11.729,11.476,11.604,4500000.0
2006-03-31 13:15:00,11.524,11.673,11.431,11.63,5000000.0
2006-03-31 13:30:00,11.629,11.717,11.502,11.591,5800000.0
2006-03-31 13:45:00,11.593,11.692,11.511,11.69,2450000.0
2006-03-31 14:00:00,11.647,11.723,11.558,11.587,3050000.0
2006-03-31 14:15:00,11.596,11.709,11.571,11.709,2150000.0
2006-03-31 14:30:00,11.624,11.709,11.521,11.687,3400000.0
2006-03-31 14:45:00,11.716,11.757,11.574,11.661,2100000.0
2006-03-31 15:00:00,11.596,11.72,11.553,11.651,3350000.0
2006-03-31 15:15:00,11.637,11.678,11.487,11.65,6600000.0
2006-03-31 15:30:00,11.585,11.683,11.426,11.598,9750000.0
2006-03-31 15:45:00,11.608,11.634,11.345,11.431,10150000.0
2006-03-31 16:00:00,11.476,11.548,11.311,11.5,9750000.0
2006-03-31 16:15:00,11.376,11.579,11.376,11.475,9300000.0
2006-03-31 16:30:00,11.422,11.624,11.36,11.458,9950000.0
2006-03-31 16:45:00,11.512,11.622,11.367,11.424,9900000.0
2006-03-31 17:00:00,11.47,11.606,11.36,11.532,9700000.0
2006-03-31 17:15:00,11.458,11.649,11.391,11.646,9450000.0
2006-03-31 17:30:00,11.519,11.657,11.416,11.543,9550000.0
2006-03-31 17:45:00,11.493,11.619,11.381,11.484,9550000.0
2006-03-31 18:00:00,11.496,11.562,11.249,11.396,9100000.0
2006-03-31 18:15:00,11.423,11.454,11.248,11.443,9350000.0
2006-03-31 18:30:00,11.391,11.505,11.293,11.378,9450000.0
2006-03-31 18:45:00,11.352,11.57,11.313,11.517,8000000.0
2006-03-31 19:00:00,11.513,11.557,11.342,11.485,9250000.0
2006-03-31 19:15:00,11.486,11.577,11.369,11.422,7500000.0
2006-03-31 19:30:00,11.516,11.53,11.311,11.424,6300000.0
2006-03-31 19:45:00,11.411,11.489,11.307,11.444,6250000.0
2006-03-31 20:00:00,11.423,11.511,11.333,11.416,5650000.0
2006-03-31 20:15:00,11.499,11.539,11.307,11.513,5050000.0
2006-03-31 20:30:00,11.498,11.498,11.325,11.429,3150000.0
2006-03-31 20:45:00,11.46,11.5,11.39,11.5,1350000.0
2006-03-31 21:00:00,11.469,11.532,11.347,11.492,3250000.0
2006-03-31 21:15:00,11.406,11.495,11.336,11.375,4750000.0
2006-03-31 21:30:00,11.335,11.508,11.326,11.416,3800000.0
2006-03-31 21:45:00,11.437,11.525,11.314,11.525,3300000.0
2006-03-31 22:00:00,11.51,11.52,11.352,11.469,2000000.0
2006-03-31 22:15:00,11.364,11.498,11.33,11.449,4100000.0
2006-03-31 22:30:00,11.455,11.496,11.351,11.354,1200000.0
2006-03-31 22:45:00,11.46,11.552,11.337,11.504,5300000.0
2006-03-31 23:00:00,11.465,11.526,11.373,11.424,1000000.0
2006-03-31 23:45:00,11.476,11.476,11.376,11.414,200000.0
2006-04-02 23:00:00,11.466,11.496,11.363,11.403,950000.0
2006-04-02 23:15:00,11.477,11.477,11.393,11.425,200000.0
2006-04-02 23:30:00,11.453,11.51,11.401,11.433,750000.0
2006-04-02 23:45:00,11.464,11.484,11.364,11.403,800000.0
2006-04-03 00:00:00,11.49,11.8,11.376,11.415,1000000.0
2006-04-03 00:15:00,11.486,11.486,11.402,11.435,200000.0
2006-04-03 00:30:00,11.401,11.533,11.401,11.474,300000.0
2006-04-03 00:45:00,11.474,11.474,11.374,11.413,200000.0
2006-04-03 01:00:00,11.466,11.466,11.349,11.386,400000.0
2006-04-03 01:30:00,11.454,11.49,11.349,11.425,1500000.0
2006-04-03 01:45:00,11.495,11.495,11.403,11.439,200000.0
2006-04-03 02:00:00,11.51,11.576,11.433,11.465,1750000.0
2006-04-03 02:15:00,11.437,11.581,11.382,11.455,3000000.0
2006-04-03 02:30:00,11.48,11.569,11.412,11.459,3300000.0
2006-04-03 02:45:00,11.515,11.553,11.407,11.51,2450000.0
2006-04-03 03:00:00,11.506,11.567,11.396,11.542,4900000.0
2006-04-03 03:15:00,11.526,11.567,11.403,11.567,3600000.0
2006-04-03 03:30:00,11.548,11.615,11.432,11.549,4900000.0
2006-04-03 03:45:00,11.509,11.631,11.449,11.547,4350000.0
2006-04-03 04:00:00,11.578,11.602,11.45,11.493,1250000.0
2006-04-03 04:15:00,11.567,11.605,11.469,11.596,1550000.0
2006-04-03 04:30:00,11.534,11.634,11.432,11.602,3400000.0
2006-04-03 04:45:00,11.567,11.595,11.452,11.562,2250000.0
2006-04-03 05:00:00,11.516,11.607,11.448,11.529,1500000.0
2006-04-03 05:15:00,11.553,11.599,11.427,11.549,1950000.0
2006-04-03 05:30:00,11.602,11.604,11.462,11.598,1650000.0
2006-04-03 05:45:00,11.559,11.638,11.461,11.599,3400000.0
2006-04-03 06:00:00,11.547,11.626,11.425,11.519,4000000.0
2006-04-03 06:15:00,11.503,11.656,11.469,11.469,3300000.0
2006-04-03 06:30:00,11.571,11.605,11.467,11.568,1900000.0
2006-04-03 06:45:00,11.591,11.658,11.499,11.522,2700000.0
2006-04-03 07:00:00,11.584,11.65,11.461,11.563,4300000.0
2006-04-03 07:15:00,11.562,11.652,11.468,11.609,3400000.0
2006-04-03 07:30:00,11.54,11.635,11.493,11.549,3350000.0
2006-04-03 07:45:00,11.511,11.635,11.469,11.579,2150000.0
2006-04-03 08:00:00,11.522,11.642,11.489,11.524,3600000.0
2006-04-03 08:15:00,11.548,11.65,11.473,11.579,3800000.0
2006-04-03 08:30:00,11.592,11.626,11.484,11.537,1850000.0
2006-04-03 08:45:00,11.596,11.654,11.473,11.589,2900000.0
2006-04-03 09:00:00,11.577,11.633,11.466,11.489,5400000.0
2006-04-03 09:15:00,11.491,11.61,11.435,11.545,2550000.0
2006-04-03 09:30:00,11.503,11.633,11.446,11.572,2250000.0
2006-04-03 09:45:00,11.514,11.627,11.413,11.583,2450000.0
2006-04-03 10:00:00,11.545,11.602,11.422,11.593,3750000.0
2006-04-03 10:15:00,11.465,11.628,11.411,11.544,4250000.0
2006-04-03 10:30:00,11.488,11.6,11.402,11.526,4100000.0
2006-04-03 10:45:00,11.522,11.603,11.39,11.494,5950000.0
2006-04-03 11:00:00,11.487,11.631,11.42,11.612,5050000.0
2006-04-03 11:15:00,11.519,11.684,11.483,11.491,1800000.0
2006-04-03 11:30:00,11.568,11.617,11.448,11.596,3450000.0
2006-04-03 11:45:00,11.6,11.657,11.445,11.612,4250000.0
2006-04-03 12:00:00,11.624,11.657,11.466,11.532,4000000.0
2006-04-03 12:15:00,11.59,11.681,11.466,11.568,4800000.0
2006-04-03 12:30:00,11.588,11.628,11.458,11.472,5300000.0
2006-04-03 12:45:00,11.473,11.626,11.459,11.503,4200000.0
2006-04-03 13:00:00,11.458,11.618,11.428,11.533,4450000.0
2006-04-03 13:15:00,11.543,11.594,11.409,11.525,4300000.0
2006-04-03 13:30:00,11.571,11.62,11.431,11.509,5300000.0
2006-04-03 13:45:00,11.494,11.635,11.463,11.594,5050000.0
2006-04-03 14:00:00,11.595,11.634,11.461,11.521,3550000.0
2006-04-03 14:15:00,11.464,11.613,11.422,11.545,4450000.0
2006-04-03 14:30:00,11.508,11.604,11.409,11.597,6700000.0
2006-04-03 14:45:00,11.589,11.653,11.403,11.607,6550000.0
2006-04-03 15:00:00,11.504,11.77,11.5,11.616,7050000.0
2006-04-03 15:15:00,11.568,11.776,11.542,11.674,5750000.0
2006-04-03 15:30:00,11.725,11.769,11.538,11.665,6250000.0
2006-04-03 15:45:00,11.685,11.734,11.508,11.613,6650000.0
2006-04-03 16:00:00,11.657,11.735,11.501,11.607,7000000.0
2006-04-03 16:15:00,11.675,11.743,11.521,11.6,6450000.0
2006-04-03 16:30:00,11.595,11.779,11.579,11.615,6550000.0
2006-04-03 16:45:00,11.598,11.757,11.566,11.63,6600000.0
2006-04-03 17:00:00,11.709,11.756,11.559,11.68,6300000.0
2006-04-03 17:15:00,11.603,11.736,11.583,11.714,6100000.0
2006-04-03 17:30:00,11.602,11.754,11.541,11.662,6900000.0
2006-04-03 17:45:00,11.617,11.75,11.554,11.743,6300000.0
2006-04-03 18:00:00,11.631,11.752,11.54,11.716,6600000.0
2006-04-03 18:15:00,11.697,11.795,11.56,11.747,6150000.0
2006-04-03 18:30:00,11.724,11.777,11.59,11.664,6600000.0
2006-04-03 18:45:00,11.631,11.796,11.607,11.751,6400000.0
2006-04-03 19:00:00,11.735,11.882,11.617,11.736,5850000.0
2006-04-03 19:15:00,11.689,11.779,11.597,11.772,6600000.0
2006-04-03 19:30:00,11.782,11.808,11.628,11.679,2750000.0
2006-04-03 19:45:00,11.726,11.726,11.626,11.664,200000.0
2006-04-03 20:00:00,11.679,11.795,11.577,11.611,4450000.0
2006-04-03 20:15:00,11.678,11.781,11.598,11.698,6900000.0
2006-04-03 20:30:00,11.616,11.792,11.616,11.661,2300000.0
2006-04-03 20:45:00,11.746,11.762,11.606,11.674,2350000.0
2006-04-03 21:00:00,11.76,11.769,11.624,11.711,2400000.0
2006-04-03 21:15:00,11.702,11.726,11.562,11.629,4550000.0
2006-04-03 21:30:00,11.7,11.811,11.582,11.619,5400000.0
2006-04-03 21:45:00,11.705,11.733,11.576,11.576,2000000.0
2006-04-03 22:00:00,11.695,11.695,11.611,11.684,600000.0
2006-04-03 22:15:00,11.675,11.73,11.583,11.683,550000.0
2006-04-03 22:30:00,11.619,11.694,11.597,11.669,1000000.0
2006-04-03 22:45:00,11.685,11.696,11.57,11.615,1050000.0
2006-04-03 23:00:00,11.621,11.756,11.592,11.643,950000.0
2006-04-03 23:15:00,11.691,11.743,11.582,11.665,700000.0
2006-04-03 23:30:00,11.747,11.769,11.549,11.677,4150000.0
2006-04-03 23:45:00,11.637,11.761,11.637,11.685,850000.0
2006-04-04 00:00:00,11.73,11.81,11.581,11.636,2050000.0
2006-04-04 00:15:00,11.676,11.769,11.618,11.651,1350000.0
2006-04-04 00:30:00,11.673,11.783,11.594,11.679,2800000.0
2006-04-04 00:45:00,11.714,11.763,11.616,11.655,700000.0
2006-04-04 01:00:00,11.707,11.716,11.606,11.664,400000.0
2006-04-04 01:15:00,11.696,11.742,11.579,11.676,1050000.0
2006-04-04 01:30:00,11.758,11.764,11.613,11.688,2300000.0
2006-04-04 01:45:00,11.734,11.749,11.615,11.731,900000.0
2006-04-04 02:00:00,11.701,11.785,11.579,11.706,5000000.0
2006-04-04 02:15:00,11.622,11.789,11.586,11.749,5850000.0
2006-04-04 02:30:00,11.602,11.759,11.567,11.635,6200000.0
2006-04-04 02:45:00,11.715,11.799,11.594,11.708,3950000.0
2006-04-04 03:00:00,11.607,11.781,11.572,11.709,6300000.0
2006-04-04 03:15:00,11.741,11.768,11.581,11.681,3250000.0
2006-04-04 03:30:00,11.745,11.753,11.582,11.662,3050000.0
2006-04-04 03:45:00,11.72,11.782,11.6,11.69,4000000.0
2006-04-04 04:00:00,11.703,11.749,11.584,11.703,4000000.0
2006-04-04 04:15:00,11.677,11.733,11.593,11.629,2100000.0
2006-04-04 04:30:00,11.714,11.742,11.631,11.71,550000.0
2006-04-04 04:45:00,11.709,11.748,11.607,11.62,1200000.0
2006-04-04 05:00:00,11.645,11.742,11.577,11.605,2450000.0
2006-04-04 05:15:00,11.709,11.772,11.567,11.656,5000000.0
2006-04-04 05:30:00,11.664,11.754,11.566,11.695,4800000.0
2006-04-04 05:45:00,11.602,11.763,11.577,11.641,4550000.0
2006-04-04 06:00:00,11.66,11.785,11.548,11.684,6400000.0
2006-04-04 06:15:00,11.605,11.748,11.567,11.635,3850000.0
2006-04-04 06:30:00,11.615,11.773,11.547,11.613,4300000.0
2006-04-04 06:45:00,11.746,11.761,11.604,11.7,2900000.0
2006-04-04 07:00:00,11.736,11.753,11.574,11.689,4150000.0
2006-04-04 07:15:00,11.697,11.747,11.564,11.66,3600000.0
2006-04-04 07:30:00,11.678,11.729,11.605,11.64,2050000.0
2006-04-04 07:45:00,11.691,11.735,11.56,11.648,4000000.0
2006-04-04 08:00:00,11.61,11.753,11.551,11.577,3950000.0
2006-04-04 08:15:00,11.574,11.739,11.565,11.684,5000000.0
2006-04-04 08:30:00,11.669,11.721,11.568,11.627,4150000.0
2006-04-04 08:45:00,11.686,11.729,11.553,11.654,3950000.0
2006-04-04 09:00:00,11.57,11.708,11.531,11.601,3550000.0
2006-04-04 09:15:00,11.613,11.706,11.521,11.656,5150000.0
2006-04-04 09:30:00,11.599,11.689,11.519,11.592,2700000.0
2006-04-04 09:45:00,11.659,11.689,11.525,11.687,3250000.0
2006-04-04 10:00:00,11.671,11.714,11.529,11.666,4800000.0
2006-04-04 10:15:00,11.555,11.777,11.552,11.685,6200000.0
2006-04-04 10:30:00,11.715,11.747,11.528,11.613,4250000.0
2006-04-04 10:45:00,11.663,11.708,11.53,11.53,6000000.0
2006-04-04 11:00:00,11.609,11.709,11.548,11.662,2900000.0
2006-04-04 11:15:00,11.605,11.74,11.541,11.621,4050000.0
2006-04-04 11:30:00,11.656,11.735,11.538,11.688,4550000.0
2006-04-04 11:45:00,11.58,11.742,11.54,11.647,4250000.0
2006-04-04 12:00:00,11.596,11.745,11.542,11.686,4300000.0
2006-04-04 12:15:00,11.648,11.759,11.532,11.572,5850000.0
2006-04-04 12:30:00,11.601,11.804,11.594,11.645,4650000.0
2006-04-04 12:45:00,11.691,11.788,11.602,11.645,4750000.0
2006-04-04 13:00:00,11.615,11.767,11.588,11.749,4450000.0
2006-04-04 13:15:00,11.737,11.775,11.588,11.704,5050000.0
2006-04-04 13:30:00,11.752,11.76,11.612,11.725,3050000.0
2006-04-04 13:45:00,11.726,11.787,11.58,11.716,3250000.0
2006-04-04 14:00:00,11.699,11.747,11.565,11.732,4450000.0
2006-04-04 14:15:00,11.627,11.756,11.569,11.699,4400000.0
2006-04-04 14:30:00,11.676,11.771,11.528,11.638,6700000.0
2006-04-04 14:45:00,11.642,11.702,11.497,11.638,6550000.0
2006-04-04 15:00:00,11.522,11.731,11.513,11.657,6300000.0
2006-04-04 15:15:00,11.577,11.741,11.57,11.654,6050000.0
2006-04-04 15:30:00,11.667,11.744,11.548,11.728,6500000.0
2006-04-04 15:45:00,11.728,11.81,11.613,11.682,6650000.0
2006-04-04 16:00:00,11.729,11.785,11.602,11.674,6850000.0
2006-04-04 16:15:00,11.745,11.771,11.572,11.681,6600000.0
2006-04-04 16:30:00,11.681,11.834,11.628,11.64,6400000.0
2006-04-04 16:45:00,11.64,11.787,11.608,11.65,6450000.0
2006-04-04 17:00:00,11.737,11.8,11.605,11.712,6350000.0
2006-04-04 17:15:00,11.616,11.759,11.578,11.738,6100000.0
2006-04-04 17:30:00,11.604,11.776,11.565,11.692,6550000.0
2006-04-04 17:45:00,11.64,11.837,11.587,11.756,6350000.0
2006-04-04 18:00:00,11.652,11.819,11.608,11.729,6050000.0
2006-04-04 18:15:00,11.691,11.826,11.596,11.745,6450000.0
2006-04-04 18:30:00,11.725,11.794,11.628,11.701,6500000.0
2006-04-04 18:45:00,11.646,11.808,11.605,11.727,6200000.0
2006-04-04 19:00:00,11.722,11.823,11.623,11.781,6500000.0
2006-04-04 19:15:00,11.67,11.812,11.562,11.57,6400000.0
2006-04-04 19:30:00,11.702,11.74,11.533,11.692,3450000.0
2006-04-04 19:45:00,11.676,11.747,11.575,11.601,1400000.0
2006-04-04 20:00:00,11.703,11.703,11.536,11.652,4400000.0
2006-04-04 20:15:00,11.643,11.673,11.493,11.535,6100000.0
2006-04-04 20:30:00,11.584,11.718,11.525,11.663,4350000.0
2006-04-04 20:45:00,11.57,11.695,11.536,11.627,3800000.0
2006-04-04 21:00:00,11.572,11.675,11.509,11.675,4250000.0
2006-04-04 21:15:00,11.681,11.698,11.543,11.651,2750000.0
2006-04-04 21:30:00,11.65,11.713,11.531,11.63,3400000.0
2006-04-04 21:45:00,11.615,11.684,11.501,11.638,3150000.0
2006-04-04 22:00:00,11.586,11.708,11.546,11.589,2300000.0
2006-04-04 22:15:00,11.646,11.666,11.52,11.64,3700000.0
2006-04-04 22:30:00,11.568,11.67,11.545,11.62,1200000.0
2006-04-04 22:45:00,11.598,11.686,11.526,11.566,4500000.0
2006-04-04 23:00:00,11.658,11.658,11.574,11.605,200000.0
2006-04-04 23:15:00,11.652,11.652,11.545,11.634,700000.0
2006-04-04 23:30:00,11.642,11.671,11.549,11.605,950000.0
2006-04-04 23:45:00,11.634,11.672,11.518,11.647,1300000.0
2006-04-05 00:00:00,11.606,11.695,11.543,11.623,1700000.0
2006-04-05 00:15:00,11.551,11.688,11.549,11.612,550000.0
2006-04-05 00:30:00,11.576,11.678,11.526,11.595,1600000.0
2006-04-05 00:45:00,11.515,11.638,11.515,11.621,800000.0
2006-04-05 01:00:00,11.624,11.64,11.524,11.63,1650000.0
2006-04-05 01:15:00,11.559,11.68,11.524,11.63,2050000.0
2006-04-05 01:30:00,11.575,11.686,11.52,11.556,1250000.0
2006-04-05 01:45:00,11.636,11.693,11.536,11.693,1400000.0
2006-04-05 02:00:00,11.617,11.705,11.515,11.621,6400000.0
2006-04-05 02:15:00,11.581,11.673,11.474,11.598,4150000.0
2006-04-05 02:30:00,11.508,11.649,11.446,11.583,4900000.0
2006-04-05 02:45:00,11.613,11.65,11.463,11.596,3300000.0
2006-04-05 03:00:00,11.627,11.648,11.488,11.626,5350000.0
2006-04-05 03:15:00,11.583,11.711,11.482,11.578,5250000.0
2006-04-05 03:30:00,11.615,11.638,11.456,11.524,3000000.0
2006-04-05 03:45:00,11.571,11.655,11.492,11.557,3750000.0
2006-04-05 04:00:00,11.654,11.667,11.495,11.607,5300000.0
2006-04-05 04:15:00,11.591,11.652,11.505,11.565,2300000.0
2006-04-05 04:30:00,11.619,11.658,11.498,11.626,1900000.0
2006-04-05 04:45:00,11.624,11.628,11.496,11.607,950000.0
2006-04-05 05:00:00,11.613,11.686,11.508,11.67,1500000.0
2006-04-05 05:15:00,11.646,11.694,11.49,11.625,4050000.0
2006-04-05 05:30:00,11.634,11.664,11.476,11.635,4050000.0
2006-04-05 05:45:00,11.626,11.656,11.471,11.621,3500000.0
2006-04-05 06:00:00,11.543,11.665,11.445,11.612,4950000.0
2006-04-05 06:15:00,11.504,11.665,11.481,11.517,3550000.0
2006-04-05 06:30:00,11.631,11.67,11.425,11.6,4350000.0
2006-04-05 06:45:00,11.628,11.683,11.54,11.634,3200000.0
2006-04-05 07:00:00,11.63,11.698,11.501,11.609,4650000.0
2006-04-05 07:15:00,11.582,11.673,11.453,11.496,4150000.0
2006-04-05 07:30:00,11.557,11.617,11.475,11.521,1800000.0
2006-04-05 07:45:00,11.583,11.646,11.457,11.62,3750000.0
2006-04-05 08:00:00,11.468,11.654,11.456,11.548,5900000.0
2006-04-05 08:15:00,11.643,11.706,11.504,11.639,5700000.0
2006-04-05 08:30:00,11.664,11.703,11.504,11.556,3750000.0
2006-04-05 08:45:00,11.635,11.715,11.498,11.611,3450000.0
2006-04-05 09:00:00,11.607,11.663,11.467,11.51,3250000.0
2006-04-05 09:15:00,11.545,11.669,11.497,11.63,3750000.0
2006-04-05 09:30:00,11.558,11.679,11.425,11.541,6250000.0
2006-04-05 09:45:00,11.549,11.667,11.46,11.604,4150000.0
2006-04-05 10:00:00,11.592,11.704,11.475,11.61,4650000.0
2006-04-05 10:15:00,11.496,11.682,11.462,11.614,4900000.0
2006-04-05 10:30:00,11.55,11.678,11.468,11.586,4950000.0
2006-04-05 10:45:00,11.609,11.705,11.484,11.52,6250000.0
2006-04-05 11:00:00,11.573,11.709,11.485,11.639,5600000.0
2006-04-05 11:15:00,11.585,11.691,11.507,11.61,2950000.0
2006-04-05 11:30:00,11.631,11.688,11.495,11.632,5200000.0
2006-04-05 11:45:00,11.624,11.694,11.495,11.629,4150000.0
2006-04-05 12:00:00,11.668,11.722,11.5,11.565,2800000.0
2006-04-05 12:15:00,11.602,11.723,11.487,11.654,5000000.0
2006-04-05 12:30:00,11.533,11.739,11.495,11.534,3050000.0
2006-04-05 12:45:00,11.583,11.679,11.488,11.519,2250000.0
2006-04-05 13:00:00,11.615,11.702,11.485,11.646,4850000.0
2006-04-05 13:15:00,11.634,11.678,11.517,11.653,2500000.0
2006-04-05 13:30:00,11.614,11.725,11.549,11.633,4850000.0
2006-04-05 13:45:00,11.609,11.738,11.533,11.738,5450000.0
2006-04-05 14:00:00,11.711,11.742,11.566,11.62,2450000.0
2006-04-05 14:15:00,11.59,11.755,11.565,11.718,3900000.0
2006-04-05 14:30:00,11.685,11.8,11.577,11.759,6700000.0
2006-04-05 14:45:00,11.74,11.815,11.623,11.8,6550000.0
2006-04-05 15:00:00,11.66,11.822,11.564,11.644,6750000.0
2006-04-05 15:15:00,11.581,11.787,11.575,11.642,6250000.0
2006-04-05 15:30:00,11.716,11.774,11.569,11.74,6450000.0
2006-04-05 15:45:00,11.731,11.799,11.549,11.588,6650000.0
2006-04-05 16:00:00,11.665,11.711,11.484,11.565,7050000.0
2006-04-05 16:15:00,11.65,11.663,11.427,11.437,6950000.0
2006-04-05 16:30:00,11.465,11.607,11.418,11.475,6450000.0
2006-04-05 16:45:00,11.474,11.694,11.468,11.568,6750000.0
2006-04-05 17:00:00,11.645,11.746,11.498,11.71,6550000.0
2006-04-05 17:15:00,11.6,11.726,11.556,11.681,6150000.0
2006-04-05 17:30:00,11.581,11.747,11.551,11.689,6650000.0
2006-04-05 17:45:00,11.624,11.761,11.569,11.73,6450000.0
2006-04-05 18:00:00,11.643,11.774,11.577,11.727,5750000.0
2006-04-05 18:15:00,11.746,11.784,11.608,11.762,5950000.0
2006-04-05 18:30:00,11.721,11.777,11.604,11.746,5900000.0
2006-04-05 18:45:00,11.653,11.791,11.585,11.668,6400000.0
2006-04-05 19:00:00,11.671,11.769,11.569,11.69,6750000.0
2006-04-05 19:15:00,11.69,11.738,11.551,11.652,6450000.0
2006-04-05 19:30:00,11.676,11.725,11.53,11.609,3550000.0
2006-04-05 19:45:00,11.656,11.71,11.556,11.62,600000.0
2006-04-05 20:15:00,11.66,11.676,11.543,11.561,550000.0
2006-04-05 20:30:00,11.579,11.724,11.558,11.688,2900000.0
2006-04-05 20:45:00,11.586,11.707,11.557,11.638,2700000.0
2006-04-05 21:00:00,11.666,11.741,11.54,11.727,3850000.0
2006-04-05 21:15:00,11.599,11.717,11.544,11.691,2850000.0
2006-04-05 21:30:00,11.571,11.726,11.537,11.584,3450000.0
2006-04-05 21:45:00,11.643,11.723,11.549,11.568,1950000.0
2006-04-05 22:00:00,11.675,11.675,11.583,11.619,200000.0
2006-04-05 22:15:00,11.683,11.721,11.551,11.655,2150000.0
2006-04-05 22:30:00,11.563,11.763,11.549,11.645,2900000.0
2006-04-05 22:45:00,11.588,11.737,11.553,11.576,4750000.0
2006-04-05 23:00:00,11.654,11.685,11.529,11.613,1350000.0
2006-04-05 23:15:00,11.704,11.718,11.581,11.668,1300000.0
2006-04-05 23:30:00,11.661,11.71,11.557,11.621,1350000.0
2006-04-05 23:45:00,11.686,11.686,11.602,11.635,200000.0
2006-04-06 00:00:00,11.69,12.14,11.563,11.603,1200000.0
2006-04-06 00:15:00,11.675,11.675,11.583,11.664,300000.0
2006-04-06 00:30:00,11.623,11.691,11.583,11.625,750000.0
2006-04-06 00:45:00,11.667,11.674,11.566,11.623,400000.0
2006-04-06 01:00:00,11.683,11.685,11.578,11.623,800000.0
2006-04-06 01:15:00,11.626,11.719,11.572,11.657,1950000.0
2006-04-06 01:30:00,11.624,11.711,11.576,11.613,1550000.0
2006-04-06 01:45:00,11.67,11.732,11.56,11.602,1600000.0
2006-04-06 02:00:00,11.591,11.735,11.529,11.704,4900000.0
2006-04-06 02:15:00,11.611,11.712,11.512,11.681,6550000.0
2006-04-06 02:30:00,11.555,11.701,11.525,11.6,5700000.0
2006-04-06 02:45:00,11.577,11.745,11.556,11.632,4500000.0
2006-04-06 03:00:00,11.741,11.741,11.561,11.704,3000000.0
2006-04-06 03:15:00,11.686,11.776,11.558,11.665,5750000.0
2006-04-06 03:30:00,11.623,11.745,11.592,11.638,2850000.0
2006-04-06 03:45:00,11.658,11.754,11.574,11.679,2800000.0
2006-04-06 04:00:00,11.728,11.728,11.562,11.622,4050000.0
2006-04-06 04:15:00,11.697,11.756,11.583,11.675,1650000.0
2006-04-06 04:30:00,11.675,11.732,11.552,11.633,3150000.0
2006-04-06 04:45:00,11.716,11.733,11.561,11.602,2800000.0
2006-04-06 05:00:00,11.609,11.728,11.582,11.728,1900000.0
2006-04-06 05:15:00,11.678,11.766,11.569,11.725,1750000.0
2006-04-06 05:30:00,11.721,11.81,11.585,11.722,3450000.0
2006-04-06 05:45:00,11.683,11.755,11.599,11.657,2650000.0
2006-04-06 06:00:00,11.683,11.793,11.589,11.73,3950000.0
2006-04-06 06:15:00,11.651,11.805,11.58,11.649,4850000.0
2006-04-06 06:30:00,11.668,11.77,11.561,11.683,4900000.0
2006-04-06 06:45:00,11.742,11.769,11.596,11.682,4100000.0
2006-04-06 07:00:00,11.709,11.73,11.601,11.698,1300000.0
2006-04-06 07:15:00,11.722,11.754,11.594,11.683,5050000.0
2006-04-06 07:30:00,11.675,11.765,11.624,11.727,3650000.0
2006-04-06 07:45:00,11.719,11.795,11.615,11.771,2700000.0
2006-04-06 08:00:00,11.702,11.813,11.615,11.726,6450000.0
2006-04-06 08:15:00,11.669,11.831,11.625,11.785,5250000.0
2006-04-06 08:30:00,11.805,11.861,11.691,11.82,5050000.0
2006-04-06 08:45:00,11.826,11.903,11.725,11.846,5900000.0
2006-04-06 09:00:00,11.82,11.876,11.685,11.772,5200000.0
2006-04-06 09:15:00,11.788,11.876,11.727,11.734,5000000.0
2006-04-06 09:30:00,11.766,11.884,11.666,11.756,4800000.0
2006-04-06 09:45:00,11.758,11.904,11.688,11.883,4500000.0
2006-04-06 10:00:00,11.872,11.997,11.745,11.935,6300000.0
2006-04-06 10:15:00,11.962,12.049,11.806,11.992,7450000.0
2006-04-06 10:30:00,11.933,12.085,11.872,12.017,7650000.0
2006-04-06 10:45:00,12.024,12.073,11.882,11.9,6150000.0
2006-04-06 11:00:00,11.957,12.055,11.846,11.988,5850000.0
2006-04-06 11:15:00,11.893,12.025,11.837,11.9,6750000.0
2006-04-06 11:30:00,12.01,12.067,11.856,11.981,6100000.0
2006-04-06 11:45:00,11.926,12.111,11.89,11.98,6000000.0
2006-04-06 12:00:00,11.983,12.092,11.88,11.934,4550000.0
2006-04-06 12:15:00,11.965,12.071,11.869,11.964,5050000.0
2006-04-06 12:30:00,11.924,12.084,11.897,11.911,5200000.0
2006-04-06 12:45:00,11.955,12.065,11.876,11.986,6400000.0
2006-04-06 13:00:00,11.994,12.07,11.859,12.036,6200000.0
2006-04-06 13:15:00,11.953,12.061,11.843,11.967,6200000.0
2006-04-06 13:30:00,11.991,12.007,11.839,11.916,4900000.0
2006-04-06 13:45:00,11.887,12.0,11.835,11.957,5200000.0
2006-04-06 14:00:00,11.966,11.966,11.805,11.892,1750000.0
2006-04-06 14:15:00,11.957,12.002,11.811,11.921,4400000.0
2006-04-06 14:30:00,11.897,12.015,11.831,11.94,6950000.0
2006-04-06 14:45:00,11.939,11.982,11.752,11.948,6550000.0
2006-04-06 15:00:00,11.839,12.012,11.786,11.841,6750000.0
2006-04-06 15:15:00,11.821,11.97,11.805,11.87,6000000.0
2006-04-06 15:30:00,11.898,12.0,11.81,11.939,6250000.0
2006-04-06 15:45:00,11.947,12.001,11.807,11.844,6650000.0
2006-04-06 16:00:00,11.921,11.96,11.715,11.87,7050000.0
2006-04-06 16:15:00,11.96,12.008,11.816,11.952,6650000.0
2006-04-06 16:30:00,11.854,12.046,11.822,11.853,6450000.0
2006-04-06 16:45:00,11.845,12.03,11.831,11.902,6400000.0
2006-04-06 17:00:00,12.001,12.007,11.796,11.924,6300000.0
2006-04-06 17:15:00,11.834,12.033,11.793,12.014,5800000.0
2006-04-06 17:30:00,11.897,12.041,11.809,11.96,6650000.0
2006-04-06 17:45:00,11.886,12.045,11.877,12.009,6450000.0
2006-04-06 18:00:00,11.901,12.033,11.84,11.973,6350000.0
2006-04-06 18:15:00,11.954,11.982,11.814,11.954,6350000.0
2006-04-06 18:30:00,11.918,12.001,11.797,11.915,6400000.0
2006-04-06 18:45:00,11.884,12.007,11.827,11.944,5650000.0
2006-04-06 19:00:00,11.926,12.073,11.856,12.018,5950000.0
2006-04-06 19:15:00,11.972,12.068,11.884,12.015,5500000.0
2006-04-06 19:30:00,12.046,12.086,11.909,11.946,2150000.0
2006-04-06 19:45:00,11.994,12.058,11.886,11.959,1650000.0
2006-04-06 20:00:00,12.016,12.123,11.915,12.036,5700000.0
2006-04-06 20:15:00,12.072,12.149,11.961,12.047,6200000.0
2006-04-06 20:30:00,12.087,12.179,11.964,12.098,6650000.0
2006-04-06 20:45:00,12.065,12.133,11.97,12.045,3950000.0
2006-04-06 21:00:00,11.988,12.131,11.964,12.128,4350000.0
2006-04-06 21:15:00,12.031,12.121,11.926,12.082,5550000.0
2006-04-06 21:30:00,12.032,12.091,11.931,11.937,3050000.0
2006-04-06 21:45:00,11.93,12.108,11.915,12.021,4950000.0
2006-04-06 22:00:00,12.111,12.124,11.901,12.068,4700000.0
2006-04-06 22:15:00,11.987,12.12,11.952,12.054,2650000.0
2006-04-06 22:30:00,12.114,12.135,11.971,12.114,3200000.0
2006-04-06 22:45:00,11.957,12.115,11.937,12.093,1850000.0
2006-04-06 23:00:00,12.126,12.141,11.983,12.039,1550000.0
2006-04-06 23:15:00,12.087,12.165,11.968,12.081,1500000.0
2006-04-06 23:30:00,12.031,12.168,11.965,12.068,3050000.0
2006-04-06 23:45:00,12.095,12.123,11.98,12.098,1800000.0
2006-04-07 00:00:00,12.12,12.2,11.94,12.048,1800000.0
2006-04-07 00:15:00,12.057,12.107,11.952,12.02,2500000.0
2006-04-07 00:30:00,12.068,12.1,11.956,12.013,1550000.0
2006-04-07 00:45:00,12.057,12.117,11.981,12.077,1050000.0
2006-04-07 01:00:00,12.066,12.152,11.963,12.063,3350000.0
2006-04-07 01:15:00,12.034,12.143,11.975,12.103,1700000.0
2006-04-07 01:30:00,12.046,12.206,12.001,12.077,3400000.0
2006-04-07 01:45:00,12.091,12.214,12.006,12.045,1700000.0
2006-04-07 02:00:00,12.098,12.195,12.002,12.125,5250000.0
2006-04-07 02:15:00,12.037,12.229,11.995,12.099,6450000.0
2006-04-07 02:30:00,12.037,12.202,12.004,12.106,6300000.0
2006-04-07 02:45:00,12.086,12.203,12.017,12.152,6100000.0
2006-04-07 03:00:00,12.159,12.215,12.031,12.058,5650000.0
2006-04-07 03:15:00,12.138,12.226,12.034,12.129,5900000.0
2006-04-07 03:30:00,12.153,12.222,12.028,12.073,4650000.0
2006-04-07 03:45:00,12.1,12.186,11.99,12.078,5900000.0
2006-04-07 04:00:00,12.073,12.224,12.002,12.164,4400000.0
2006-04-07 04:15:00,12.049,12.165,11.985,12.138,2500000.0
2006-04-07 04:30:00,12.089,12.168,11.983,12.059,3250000.0
2006-04-07 04:45:00,12.108,12.185,11.997,12.115,2600000.0
2006-04-07 05:00:00,12.053,12.192,12.017,12.098,2850000.0
2006-04-07 05:15:00,12.121,12.164,11.993,12.131,3100000.0
2006-04-07 05:30:00,12.041,12.18,11.993,12.036,4300000.0
2006-04-07 05:45:00,12.031,12.168,12.005,12.106,2800000.0
2006-04-07 06:00:00,12.102,12.169,12.0,12.157,4950000.0
2006-04-07 06:15:00,12.118,12.183,11.977,12.091,5500000.0
2006-04-07 06:30:00,12.024,12.174,11.975,12.12,3800000.0
2006-04-07 06:45:00,12.144,12.186,11.991,12.027,4350000.0
2006-04-07 07:00:00,12.085,12.15,11.956,11.993,3300000.0
2006-04-07 07:15:00,12.071,12.151,12.0,12.102,2600000.0
2006-04-07 07:30:00,12.092,12.123,11.952,12.022,3300000.0
2006-04-07 07:45:00,12.001,12.123,11.961,12.057,1850000.0
2006-04-07 08:00:00,12.098,12.182,11.994,12.029,4650000.0
2006-04-07 08:15:00,12.032,12.217,11.976,12.126,6250000.0
2006-04-07 08:30:00,12.144,12.168,12.016,12.113,3650000.0
2006-04-07 08:45:00,12.16,12.187,12.022,12.151,3600000.0
2006-04-07 09:00:00,12.106,12.175,11.964,12.1,4850000.0
2006-04-07 09:15:00,12.031,12.137,11.972,12.081,3750000.0
2006-04-07 09:30:00,12.003,12.166,11.972,12.103,4500000.0
2006-04-07 09:45:00,12.027,12.187,12.004,12.153,3700000.0
2006-04-07 10:00:00,12.139,12.181,11.959,12.127,5750000.0
2006-04-07 10:15:00,12.158,12.183,11.974,12.103,4150000.0
2006-04-07 10:30:00,12.039,12.174,11.983,12.028,4200000.0
2006-04-07 10:45:00,12.101,12.168,11.999,12.081,1100000.0
2006-04-07 11:00:00,12.085,12.142,12.001,12.111,1700000.0
2006-04-07 11:15:00,12.039,12.18,11.956,12.038,2650000.0
2006-04-07 11:30:00,12.121,12.161,12.006,12.074,3250000.0
2006-04-07 11:45:00,12.053,12.176,11.988,12.112,4750000.0
2006-04-07 12:00:00,12.153,12.196,11.99,12.113,3400000.0
2006-04-07 12:15:00,12.082,12.196,12.026,12.039,5200000.0
2006-04-07 12:30:00,12.037,12.218,12.006,12.13,3050000.0
2006-04-07 12:45:00,12.042,12.139,11.989,12.048,950000.0
2006-04-07 13:00:00,12.099,12.179,11.995,12.145,3550000.0
2006-04-07 13:15:00,12.083,12.183,11.938,12.042,6200000.0
2006-04-07 13:30:00,12.083,12.141,11.942,12.049,5200000.0
2006-04-07 13:45:00,12.024,12.134,11.962,12.019,4000000.0
2006-04-07 14:00:00,12.061,12.095,11.948,12.057,1550000.0
2006-04-07 14:15:00,11.985,12.132,11.933,12.08,4800000.0
2006-04-07 14:30:00,12.032,12.19,11.935,12.055,6750000.0
2006-04-07 14:45:00,12.042,12.09,11.887,12.076,6550000.0
2006-04-07 15:00:00,11.923,12.127,11.88,12.047,6800000.0
2006-04-07 15:15:00,11.904,12.055,11.867,11.942,6150000.0
2006-04-07 15:30:00,11.954,12.093,11.847,12.065,6200000.0
2006-04-07 15:45:00,12.067,12.124,11.926,12.018,6650000.0
2006-04-07 16:00:00,12.031,12.117,11.878,11.939,7050000.0
2006-04-07 16:15:00,11.987,12.04,11.823,11.946,6650000.0
2006-04-07 16:30:00,11.917,12.011,11.809,11.848,6650000.0
2006-04-07 16:45:00,11.843,12.039,11.841,11.887,6900000.0
2006-04-07 17:00:00,11.972,12.112,11.859,12.052,6300000.0
2006-04-07 17:15:00,11.965,12.08,11.896,12.028,6100000.0
2006-04-07 17:30:00,11.914,12.158,11.914,12.11,6750000.0
2006-04-07 17:45:00,12.045,12.178,11.984,12.13,6450000.0
2006-04-07 18:00:00,12.022,12.154,11.97,12.083,6050000.0
2006-04-07 18:15:00,12.011,12.154,11.93,12.075,6350000.0
2006-04-07 18:30:00,12.031,12.109,11.865,12.005,7850000.0
2006-04-07 18:45:00,12.076,12.141,11.874,12.009,9150000.0
2006-04-07 19:00:00,11.98,12.124,11.905,12.061,9300000.0
2006-04-07 19:15:00,12.042,12.13,11.922,12.07,7400000.0
2006-04-07 19:30:00,12.077,12.105,11.917,11.984,2400000.0
2006-04-07 19:45:00,12.018,12.068,11.938,11.974,1050000.0
2006-04-07 20:00:00,12.054,12.092,11.918,11.976,2400000.0
2006-04-07 20:15:00,12.056,12.066,11.926,11.965,1550000.0
2006-04-07 20:30:00,12.037,12.092,11.953,12.083,1200000.0
2006-04-07 20:45:00,12.071,12.093,11.945,12.024,1650000.0
2006-04-07 21:00:00,12.013,12.094,11.932,11.98,900000.0
2006-04-07 21:15:00,12.05,12.112,11.935,12.066,2300000.0
2006-04-07 21:30:00,11.979,12.117,11.929,12.072,1300000.0
2006-04-07 21:45:00,12.038,12.104,11.931,11.975,1000000.0
2006-04-07 22:00:00,12.054,12.077,11.946,12.024,1250000.0
2006-04-07 22:15:00,11.941,12.067,11.941,12.015,650000.0
2006-04-07 22:30:00,12.055,12.055,11.955,11.994,200000.0
2006-04-07 22:45:00,11.964,12.053,11.964,12.004,250000.0
2006-04-09 23:00:00,12.054,12.054,11.946,11.984,400000.0
2006-04-09 23:15:00,12.054,12.088,11.971,12.031,700000.0
2006-04-09 23:30:00,12.056,12.083,11.94,12.043,700000.0
2006-04-10 00:00:00,12.18,12.73,11.934,12.038,650000.0
2006-04-10 00:15:00,11.955,12.129,11.934,11.974,1050000.0
2006-04-10 00:30:00,12.046,12.046,11.962,11.995,200000.0
2006-04-10 00:45:00,12.057,12.057,11.97,12.003,500000.0
2006-04-10 01:00:00,12.046,12.055,11.946,12.055,400000.0
2006-04-10 01:15:00,11.977,12.042,11.977,12.042,100000.0
2006-04-10 01:30:00,11.956,12.167,11.912,12.075,1300000.0
2006-04-10 01:45:00,12.174,12.212,12.056,12.177,1950000.0
2006-04-10 02:00:00,12.166,12.207,12.045,12.148,4400000.0
2006-04-10 02:15:00,12.112,12.214,12.024,12.052,4900000.0
2006-04-10 02:30:00,12.039,12.271,12.039,12.203,5550000.0
2006-04-10 02:45:00,12.194,12.259,12.083,12.251,3450000.0
2006-04-10 03:00:00,12.124,12.356,12.124,12.178,4550000.0
2006-04-10 03:15:00,12.262,12.355,12.119,12.253,5200000.0
2006-04-10 03:30:00,12.298,12.366,12.172,12.278,6350000.0
2006-04-10 03:45:00,12.255,12.338,12.158,12.246,5750000.0
2006-04-10 04:00:00,12.18,12.334,12.115,12.19,5500000.0
2006-04-10 04:15:00,12.238,12.319,12.109,12.208,5400000.0
2006-04-10 04:30:00,12.271,12.324,12.134,12.215,4500000.0
2006-04-10 04:45:00,12.251,12.31,12.158,12.258,3150000.0
2006-04-10 05:00:00,12.229,12.317,12.129,12.282,2900000.0
2006-04-10 05:15:00,12.255,12.32,12.155,12.206,1000000.0
2006-04-10 05:30:00,12.277,12.317,12.182,12.268,2150000.0
2006-04-10 05:45:00,12.273,12.334,12.156,12.201,4850000.0
2006-04-10 06:00:00,12.27,12.333,12.173,12.234,3700000.0
2006-04-10 06:15:00,12.274,12.341,12.136,12.28,3050000.0
2006-04-10 06:30:00,12.302,12.38,12.183,12.202,5000000.0
2006-04-10 06:45:00,12.299,12.359,12.151,12.231,1900000.0
2006-04-10 07:00:00,12.274,12.334,12.169,12.325,2150000.0
2006-04-10 07:15:00,12.322,12.375,12.169,12.348,4400000.0
2006-04-10 07:30:00,12.277,12.365,12.19,12.273,5350000.0
2006-04-10 07:45:00,12.265,12.375,12.223,12.326,3550000.0
2006-04-10 08:00:00,12.23,12.431,12.23,12.339,5950000.0
2006-04-10 08:15:00,12.278,12.421,12.234,12.346,5000000.0
2006-04-10 08:30:00,12.356,12.377,12.185,12.298,4650000.0
2006-04-10 08:45:00,12.31,12.365,12.149,12.275,6750000.0
2006-04-10 09:00:00,12.269,12.394,12.174,12.262,6400000.0
2006-04-10 09:15:00,12.27,12.389,12.204,12.357,3150000.0
2006-04-10 09:30:00,12.299,12.473,12.221,12.32,5800000.0
2006-04-10 09:45:00,12.431,12.515,12.292,12.514,6550000.0
2006-04-10 10:00:00,12.469,12.545,12.266,12.397,5850000.0
2006-04-10 10:15:00,12.427,12.439,12.241,12.396,6000000.0
2006-04-10 10:30:00,12.285,12.427,12.235,12.384,5550000.0
2006-04-10 10:45:00,12.397,12.454,12.25,12.357,2200000.0
2006-04-10 11:00:00,12.345,12.517,12.27,12.433,6050000.0
2006-04-10 11:15:00,12.371,12.506,12.292,12.475,3550000.0
2006-04-10 11:30:00,12.447,12.48,12.323,12.451,3900000.0
2006-04-10 11:45:00,12.353,12.496,12.291,12.379,4350000.0
2006-04-10 12:00:00,12.416,12.458,12.29,12.333,4300000.0
2006-04-10 12:15:00,12.385,12.479,12.266,12.426,3550000.0
2006-04-10 12:30:00,12.435,12.483,12.275,12.347,1850000.0
2006-04-10 12:45:00,12.394,12.486,12.283,12.397,5250000.0
2006-04-10 13:00:00,12.301,12.475,12.279,12.397,3900000.0
2006-04-10 13:15:00,12.33,12.461,12.229,12.351,5400000.0
2006-04-10 13:30:00,12.265,12.399,12.231,12.357,2100000.0
2006-04-10 13:45:00,12.304,12.42,12.231,12.407,2850000.0
2006-04-10 14:00:00,12.333,12.419,12.223,12.322,2050000.0
2006-04-10 14:15:00,12.278,12.415,12.218,12.371,4350000.0
2006-04-10 14:30:00,12.321,12.466,12.245,12.339,6750000.0
2006-04-10 14:45:00,12.342,12.46,12.232,12.432,6550000.0
2006-04-10 15:00:00,12.285,12.501,12.267,12.422,6900000.0
2006-04-10 15:15:00,12.282,12.468,12.281,12.414,5900000.0
2006-04-10 15:30:00,12.423,12.463,12.281,12.438,6250000.0
2006-04-10 15:45:00,12.434,12.465,12.273,12.341,6650000.0
2006-04-10 16:00:00,12.39,12.493,12.246,12.312,6400000.0
2006-04-10 16:15:00,12.39,12.449,12.226,12.243,6500000.0
2006-04-10 16:30:00,12.265,12.426,12.21,12.223,6400000.0
2006-04-10 16:45:00,12.204,12.404,12.159,12.284,6700000.0
2006-04-10 17:00:00,12.33,12.451,12.196,12.357,6400000.0
2006-04-10 17:15:00,12.267,12.425,12.233,12.391,6300000.0
2006-04-10 17:30:00,12.272,12.431,12.2,12.323,6050000.0
2006-04-10 17:45:00,12.258,12.423,12.223,12.359,6300000.0
2006-04-10 18:00:00,12.266,12.415,12.202,12.375,6450000.0
2006-04-10 18:15:00,12.313,12.427,12.247,12.418,6250000.0
2006-04-10 18:30:00,12.37,12.499,12.274,12.363,10200000.0
2006-04-10 18:45:00,12.304,12.493,12.269,12.429,7850000.0
2006-04-10 19:00:00,12.406,12.538,12.329,12.392,8300000.0
2006-04-10 19:15:00,12.481,12.585,12.362,12.441,7400000.0
2006-04-10 19:30:00,12.482,12.616,12.436,12.513,4200000.0
2006-04-10 19:45:00,12.459,12.595,12.399,12.508,3600000.0
2006-04-10 20:00:00,12.506,12.715,12.38,12.552,8950000.0
2006-04-10 20:15:00,12.659,12.757,12.545,12.616,8700000.0
2006-04-10 20:30:00,12.707,12.735,12.494,12.61,7400000.0
2006-04-10 20:45:00,12.676,12.708,12.526,12.6,6250000.0
2006-04-10 21:00:00,12.62,12.71,12.532,12.647,4500000.0
2006-04-10 21:15:00,12.607,12.697,12.512,12.556,6600000.0
2006-04-10 21:30:00,12.657,12.716,12.513,12.622,4750000.0
2006-04-10 21:45:00,12.557,12.707,12.551,12.661,3650000.0
2006-04-10 22:00:00,12.671,12.705,12.53,12.642,3750000.0
2006-04-10 22:15:00,12.535,12.679,12.517,12.679,2400000.0
2006-04-10 22:30:00,12.564,12.706,12.536,12.601,3300000.0
2006-04-10 22:45:00,12.635,12.714,12.533,12.601,3500000.0
2006-04-10 23:00:00,12.655,12.743,12.595,12.65,1800000.0
2006-04-10 23:15:00,12.722,12.742,12.594,12.633,1250000.0
2006-04-10 23:30:00,12.677,12.732,12.611,12.684,1100000.0
2006-04-10 23:45:00,12.695,12.891,12.624,12.767,4750000.0
2006-04-11 00:00:00,12.784,12.908,12.731,12.857,6200000.0
2006-04-11 00:15:00,12.826,12.92,12.678,12.769,5250000.0
2006-04-11 00:30:00,12.816,12.885,12.631,12.698,6850000.0
2006-04-11 00:45:00,12.723,12.852,12.675,12.734,1850000.0
2006-04-11 01:00:00,12.793,12.859,12.682,12.8,2250000.0
2006-04-11 01:15:00,12.818,12.893,12.73,12.837,3850000.0
2006-04-11 01:30:00,12.797,12.877,12.712,12.739,2300000.0
2006-04-11 01:45:00,12.754,12.88,12.689,12.749,3250000.0
2006-04-11 02:00:00,12.741,12.85,12.648,12.761,6000000.0
2006-04-11 02:15:00,12.785,12.827,12.674,12.721,2400000.0
2006-04-11 02:30:00,12.661,12.788,12.629,12.762,4850000.0
2006-04-11 02:45:00,12.744,12.77,12.546,12.612,3250000.0
2006-04-11 03:00:00,12.649,12.751,12.524,12.634,6400000.0
2006-04-11 03:15:00,12.708,12.792,12.608,12.778,4700000.0
2006-04-11 03:30:00,12.754,12.786,12.604,12.709,4200000.0
2006-04-11 03:45:00,12.707,12.783,12.633,12.75,4900000.0
2006-04-11 04:00:00,12.702,12.778,12.628,12.755,3800000.0
2006-04-11 04:15:00,12.767,12.916,12.647,12.852,7200000.0
2006-04-11 04:30:00,12.775,12.918,12.693,12.868,5900000.0
2006-04-11 04:45:00,12.852,12.885,12.692,12.78,5700000.0
2006-04-11 05:00:00,12.753,12.865,12.621,12.826,4550000.0
2006-04-11 05:15:00,12.813,12.834,12.683,12.786,1000000.0
2006-04-11 05:30:00,12.804,12.846,12.699,12.709,3000000.0
2006-04-11 05:45:00,12.756,12.886,12.681,12.751,7050000.0
2006-04-11 06:00:00,12.71,12.885,12.665,12.756,7150000.0
2006-04-11 06:15:00,12.8,12.859,12.675,12.745,4650000.0
2006-04-11 06:30:00,12.684,12.843,12.656,12.745,5700000.0
2006-04-11 06:45:00,12.829,12.858,12.681,12.815,4550000.0
2006-04-11 07:00:00,12.843,12.847,12.69,12.789,2150000.0
2006-04-11 07:15:00,12.783,12.864,12.664,12.751,5000000.0
2006-04-11 07:30:00,12.803,12.916,12.691,12.814,5300000.0
2006-04-11 07:45:00,12.788,12.899,12.752,12.84,4550000.0
2006-04-11 08:00:00,12.909,13.014,12.76,12.876,5850000.0
2006-04-11 08:15:00,12.91,13.024,12.794,12.902,4950000.0
2006-04-11 08:30:00,12.914,12.925,12.716,12.886,4450000.0
2006-04-11 08:45:00,12.799,12.976,12.758,12.888,4750000.0
2006-04-11 09:00:00,12.932,12.964,12.802,12.867,4300000.0
2006-04-11 09:15:00,12.902,12.971,12.782,12.908,5800000.0
2006-04-11 09:30:00,12.908,12.952,12.708,12.858,5300000.0
2006-04-11 09:45:00,12.844,12.933,12.779,12.917,2950000.0
2006-04-11 10:00:00,12.897,12.958,12.774,12.865,3850000.0
2006-04-11 10:15:00,12.918,12.922,12.692,12.809,5550000.0
2006-04-11 10:30:00,12.756,12.845,12.63,12.769,6950000.0
2006-04-11 10:45:00,12.754,12.815,12.596,12.756,5900000.0
2006-04-11 11:00:00,12.729,12.845,12.628,12.723,3950000.0
2006-04-11 11:15:00,12.634,12.798,12.605,12.72,5150000.0
2006-04-11 11:30:00,12.766,12.821,12.596,12.773,5350000.0
2006-04-11 11:45:00,12.683,12.798,12.618,12.785,4350000.0
2006-04-11 12:00:00,12.784,12.846,12.61,12.736,3950000.0
2006-04-11 12:15:00,12.692,12.828,12.599,12.628,4550000.0
2006-04-11 12:30:00,12.638,12.797,12.546,12.563,6550000.0
2006-04-11 12:45:00,12.6,12.696,12.49,12.629,6300000.0
2006-04-11 13:00:00,12.629,12.711,12.502,12.665,5750000.0
2006-04-11 13:15:00,12.62,12.73,12.521,12.612,5000000.0
2006-04-11 13:30:00,12.687,12.687,12.519,12.584,3350000.0
2006-04-11 13:45:00,12.569,12.711,12.508,12.656,5450000.0
2006-04-11 14:00:00,12.665,12.747,12.572,12.613,3700000.0
2006-04-11 14:15:00,12.608,12.747,12.49,12.621,3900000.0
2006-04-11 14:30:00,12.59,12.684,12.426,12.577,6950000.0
2006-04-11 14:45:00,12.577,12.787,12.467,12.719,6550000.0
2006-04-11 15:00:00,12.587,12.723,12.546,12.632,6750000.0
2006-04-11 15:15:00,12.563,12.721,12.522,12.643,6300000.0
2006-04-11 15:30:00,12.603,12.71,12.502,12.678,6300000.0
2006-04-11 15:45:00,12.679,12.74,12.559,12.589,6650000.0
2006-04-11 16:00:00,12.64,12.742,12.51,12.655,6850000.0
2006-04-11 16:15:00,12.712,12.755,12.495,12.609,6850000.0
2006-04-11 16:30:00,12.542,12.788,12.488,12.666,6750000.0
2006-04-11 16:45:00,12.648,12.875,12.648,12.719,6650000.0
2006-04-11 17:00:00,12.821,12.851,12.592,12.714,6300000.0
2006-04-11 17:15:00,12.616,12.747,12.553,12.674,6350000.0
2006-04-11 17:30:00,12.528,12.719,12.522,12.665,6800000.0
2006-04-11 17:45:00,12.604,12.784,12.562,12.685,6500000.0
2006-04-11 18:00:00,12.596,12.719,12.5,12.592,6300000.0
2006-04-11 18:15:00,12.476,12.662,12.41,12.578,6750000.0
2006-04-11 18:30:00,12.563,12.69,12.481,12.583,6650000.0
2006-04-11 18:45:00,12.548,12.663,12.428,12.541,6200000.0
2006-04-11 19:00:00,12.511,12.691,12.446,12.639,6000000.0
2006-04-11 19:15:00,12.581,12.691,12.482,12.631,5750000.0
2006-04-11 19:30:00,12.638,12.647,12.467,12.539,2200000.0
2006-04-11 19:45:00,12.548,12.614,12.479,12.528,1400000.0
2006-04-11 20:00:00,12.555,12.583,12.482,12.523,300000.0
2006-04-11 20:15:00,12.574,12.598,12.475,12.573,550000.0
2006-04-11 20:30:00,12.573,12.594,12.474,12.543,500000.0
2006-04-11 20:45:00,12.584,12.598,12.475,12.555,850000.0
2006-04-11 21:00:00,12.607,12.639,12.457,12.614,3250000.0
2006-04-11 21:15:00,12.548,12.623,12.421,12.52,4650000.0
2006-04-11 21:30:00,12.431,12.613,12.396,12.514,5550000.0
2006-04-11 21:45:00,12.505,12.579,12.374,12.535,5700000.0
2006-04-11 22:00:00,12.45,12.571,12.33,12.356,6350000.0
2006-04-11 22:15:00,12.448,12.505,12.348,12.446,5200000.0
2006-04-11 22:30:00,12.412,12.545,12.348,12.498,5250000.0
2006-04-11 22:45:00,12.508,12.548,12.358,12.416,5750000.0
2006-04-11 23:00:00,12.355,12.51,12.29,12.385,3650000.0
2006-04-11 23:15:00,12.413,12.51,12.347,12.448,2650000.0
2006-04-11 23:30:00,12.429,12.494,12.367,12.447,1050000.0
2006-04-11 23:45:00,12.335,12.508,12.335,12.409,1850000.0
2006-04-12 00:00:00,12.427,12.514,12.346,12.372,2350000.0
2006-04-12 00:15:00,12.444,12.527,12.353,12.431,4200000.0
2006-04-12 00:30:00,12.462,12.553,12.353,12.443,3100000.0
2006-04-12 00:45:00,12.506,12.549,12.411,12.434,2400000.0
2006-04-12 01:00:00,12.522,12.568,12.444,12.557,1550000.0
2006-04-12 01:15:00,12.453,12.617,12.446,12.503,1700000.0
2006-04-12 01:30:00,12.472,12.548,12.441,12.481,1650000.0
2006-04-12 01:45:00,12.528,12.576,12.444,12.505,1400000.0
2006-04-12 02:00:00,12.559,12.593,12.43,12.528,5850000.0
2006-04-12 02:15:00,12.497,12.636,12.411,12.569,5350000.0
2006-04-12 02:30:00,12.479,12.661,12.479,12.541,5950000.0
2006-04-12 02:45:00,12.645,12.673,12.484,12.563,4800000.0
2006-04-12 03:00:00,12.605,12.717,12.495,12.613,3300000.0
2006-04-12 03:15:00,12.685,12.801,12.516,12.649,4950000.0
2006-04-12 03:30:00,12.752,12.849,12.641,12.799,4400000.0
2006-04-12 03:45:00,12.774,12.833,12.652,12.671,4700000.0
2006-04-12 04:00:00,12.709,12.831,12.663,12.714,2550000.0
2006-04-12 04:15:00,12.742,12.818,12.658,12.731,2650000.0
2006-04-12 04:30:00,12.663,12.843,12.631,12.649,2850000.0
2006-04-12 04:45:00,12.668,12.772,12.591,12.738,2300000.0
2006-04-12 05:00:00,12.645,12.771,12.591,12.733,5050000.0
2006-04-12 05:15:00,12.751,12.793,12.619,12.679,2100000.0
2006-04-12 05:30:00,12.724,12.793,12.61,12.707,5600000.0
2006-04-12 05:45:00,12.718,12.763,12.614,12.682,1950000.0
2006-04-12 06:00:00,12.7,12.804,12.622,12.758,2850000.0
2006-04-12 06:15:00,12.719,12.773,12.615,12.702,3200000.0
2006-04-12 06:30:00,12.692,12.739,12.562,12.647,4150000.0
2006-04-12 06:45:00,12.739,12.763,12.587,12.704,3050000.0
2006-04-12 07:00:00,12.699,12.735,12.492,12.594,5850000.0
2006-04-12 07:15:00,12.592,12.654,12.488,12.6,5000000.0
2006-04-12 07:30:00,12.577,12.635,12.468,12.54,2250000.0
2006-04-12 07:45:00,12.538,12.695,12.491,12.522,5300000.0
2006-04-12 08:00:00,12.646,12.685,12.504,12.541,6450000.0
2006-04-12 08:15:00,12.528,12.65,12.432,12.582,5550000.0
2006-04-12 08:30:00,12.579,12.628,12.449,12.563,4650000.0
2006-04-12 08:45:00,12.566,12.648,12.426,12.598,4350000.0
2006-04-12 09:00:00,12.557,12.659,12.45,12.531,5150000.0
2006-04-12 09:15:00,12.518,12.617,12.402,12.512,5400000.0
2006-04-12 09:30:00,12.418,12.549,12.349,12.445,3700000.0
2006-04-12 09:45:00,12.387,12.551,12.344,12.533,5100000.0
2006-04-12 10:00:00,12.509,12.656,12.381,12.58,5350000.0
2006-04-12 10:15:00,12.607,12.696,12.445,12.558,5700000.0
2006-04-12 10:30:00,12.455,12.628,12.423,12.558,4300000.0
2006-04-12 10:45:00,12.57,12.659,12.441,12.544,2950000.0
2006-04-12 11:00:00,12.529,12.673,12.476,12.607,4750000.0
2006-04-12 11:15:00,12.512,12.671,12.425,12.631,5000000.0
2006-04-12 11:30:00,12.608,12.676,12.49,12.633,4450000.0
2006-04-12 11:45:00,12.586,12.771,12.571,12.629,6350000.0
2006-04-12 12:00:00,12.657,12.727,12.506,12.571,5000000.0
2006-04-12 12:15:00,12.583,12.671,12.505,12.59,5000000.0
2006-04-12 12:30:00,12.535,12.746,12.535,12.683,4350000.0
2006-04-12 12:45:00,12.59,12.797,12.554,12.712,5050000.0
2006-04-12 13:00:00,12.707,12.81,12.57,12.677,4400000.0
2006-04-12 13:15:00,12.64,12.724,12.58,12.671,1800000.0
2006-04-12 13:30:00,12.681,12.709,12.502,12.682,2850000.0
2006-04-12 13:45:00,12.716,12.731,12.573,12.573,1150000.0
2006-04-12 14:00:00,12.634,12.693,12.53,12.609,850000.0
2006-04-12 14:15:00,12.637,12.717,12.525,12.652,4050000.0
2006-04-12 14:30:00,12.607,12.725,12.462,12.592,6900000.0
2006-04-12 14:45:00,12.567,12.684,12.509,12.662,6550000.0
2006-04-12 15:00:00,12.572,12.743,12.525,12.665,6900000.0
2006-04-12 15:15:00,12.577,12.771,12.543,12.628,6050000.0
2006-04-12 15:30:00,12.608,12.754,12.532,12.699,5650000.0
2006-04-12 15:45:00,12.709,12.8,12.58,12.709,6650000.0
2006-04-12 16:00:00,12.748,12.837,12.589,12.717,6500000.0
2006-04-12 16:15:00,12.797,12.81,12.571,12.745,5700000.0
2006-04-12 16:30:00,12.613,12.811,12.599,12.727,6200000.0
2006-04-12 16:45:00,12.667,12.797,12.599,12.687,6050000.0
2006-04-12 17:00:00,12.767,12.862,12.615,12.772,6300000.0
2006-04-12 17:15:00,12.674,12.817,12.616,12.808,6200000.0
2006-04-12 17:30:00,12.656,12.816,12.629,12.732,6500000.0
2006-04-12 17:45:00,12.691,12.802,12.548,12.566,6050000.0
2006-04-12 18:00:00,12.58,12.778,12.558,12.723,6900000.0
2006-04-12 18:15:00,12.63,12.755,12.548,12.696,6650000.0
2006-04-12 18:30:00,12.671,12.752,12.565,12.64,7300000.0
2006-04-12 18:45:00,12.621,12.739,12.532,12.678,6500000.0
2006-04-12 19:00:00,12.65,12.75,12.577,12.673,6650000.0
2006-04-12 19:15:00,12.614,12.73,12.557,12.664,6150000.0
2006-04-12 19:30:00,12.687,12.727,12.542,12.542,3300000.0
2006-04-12 19:45:00,12.655,12.679,12.571,12.679,700000.0
2006-04-12 20:00:00,12.598,12.796,12.569,12.664,6100000.0
2006-04-12 20:15:00,12.671,12.727,12.567,12.634,1950000.0
2006-04-12 20:30:00,12.705,12.723,12.57,12.636,1400000.0
2006-04-12 20:45:00,12.706,12.738,12.575,12.652,2800000.0
2006-04-12 21:00:00,12.646,12.737,12.529,12.692,2700000.0
2006-04-12 21:15:00,12.682,12.734,12.59,12.693,1300000.0
2006-04-12 21:30:00,12.61,12.771,12.594,12.73,3050000.0
2006-04-12 21:45:00,12.753,12.775,12.578,12.635,2650000.0
2006-04-12 22:00:00,12.717,12.759,12.612,12.643,3050000.0
2006-04-12 22:15:00,12.614,12.785,12.611,12.684,5000000.0
2006-04-12 22:30:00,12.68,12.787,12.57,12.726,2800000.0
2006-04-12 22:45:00,12.629,12.819,12.629,12.721,4950000.0
2006-04-12 23:00:00,12.743,12.782,12.609,12.672,2000000.0
2006-04-12 23:15:00,12.744,12.744,12.66,12.694,200000.0
2006-04-12 23:30:00,12.748,12.771,12.618,12.655,1400000.0
2006-04-12 23:45:00,12.702,12.715,12.602,12.663,400000.0
2006-04-13 00:00:00,12.75,12.92,12.52,12.729,2850000.0
2006-04-13 00:15:00,12.615,12.724,12.615,12.724,350000.0
2006-04-13 00:30:00,12.641,12.781,12.609,12.692,2400000.0
2006-04-13 00:45:00,12.757,12.757,12.624,12.714,1100000.0
2006-04-13 01:00:00,12.716,12.723,12.614,12.653,600000.0
2006-04-13 01:15:00,12.628,12.747,12.622,12.669,1750000.0
2006-04-13 01:30:00,12.718,12.751,12.596,12.631,2000000.0
2006-04-13 01:45:00,12.73,12.747,12.645,12.735,1200000.0
2006-04-13 02:00:00,12.735,12.755,12.577,12.678,3200000.0
2006-04-13 02:15:00,12.632,12.736,12.536,12.702,3400000.0
2006-04-13 02:30:00,12.607,12.733,12.495,12.549,5450000.0
2006-04-13 02:45:00,12.521,12.715,12.503,12.626,4250000.0
2006-04-13 03:00:00,12.652,12.672,12.53,12.66,2300000.0
2006-04-13 03:15:00,12.544,12.666,12.493,12.625,4800000.0
2006-04-13 03:30:00,12.634,12.672,12.543,12.579,1050000.0
2006-04-13 03:45:00,12.635,12.703,12.52,12.552,2300000.0
2006-04-13 04:00:00,12.663,12.742,12.52,12.599,2800000.0
2006-04-13 04:15:00,12.635,12.68,12.519,12.641,1550000.0
2006-04-13 04:30:00,12.541,12.615,12.524,12.615,350000.0
2006-04-13 04:45:00,12.616,12.665,12.469,12.624,1500000.0
2006-04-13 05:15:00,12.626,12.63,12.525,12.531,650000.0
2006-04-13 05:30:00,12.646,12.693,12.533,12.652,3400000.0
2006-04-13 05:45:00,12.566,12.657,12.503,12.624,4400000.0
2006-04-13 06:00:00,12.603,12.677,12.475,12.516,4200000.0
2006-04-13 06:15:00,12.607,12.659,12.49,12.591,4650000.0
2006-04-13 06:30:00,12.581,12.654,12.484,12.584,3350000.0
2006-04-13 06:45:00,12.639,12.711,12.523,12.659,3850000.0
2006-04-13 07:00:00,12.652,12.689,12.51,12.626,3400000.0
2006-04-13 07:15:00,12.647,12.702,12.537,12.641,1250000.0
2006-04-13 07:30:00,12.559,12.679,12.493,12.535,2550000.0
2006-04-13 07:45:00,12.623,12.699,12.496,12.686,3750000.0
2006-04-13 08:00:00,12.61,12.692,12.511,12.581,4400000.0
2006-04-13 08:15:00,12.587,12.7,12.495,12.629,4350000.0
2006-04-13 08:30:00,12.564,12.667,12.494,12.601,2400000.0
2006-04-13 08:45:00,12.639,12.658,12.51,12.571,2450000.0
2006-04-13 09:00:00,12.599,12.658,12.449,12.507,4250000.0
2006-04-13 09:15:00,12.553,12.644,12.428,12.53,3900000.0
2006-04-13 09:30:00,12.47,12.626,12.422,12.553,3650000.0
2006-04-13 09:45:00,12.515,12.594,12.412,12.554,3400000.0
2006-04-13 10:00:00,12.533,12.587,12.389,12.445,3000000.0
2006-04-13 10:15:00,12.5,12.651,12.38,12.595,4800000.0
2006-04-13 10:30:00,12.467,12.646,12.467,12.53,3800000.0
2006-04-13 10:45:00,12.626,12.676,12.506,12.6,1600000.0
2006-04-13 11:00:00,12.553,12.679,12.499,12.632,3500000.0
2006-04-13 11:15:00,12.553,12.678,12.496,12.576,2350000.0
2006-04-13 11:30:00,12.633,12.659,12.485,12.593,3900000.0
2006-04-13 11:45:00,12.618,12.676,12.51,12.604,2700000.0
2006-04-13 12:00:00,12.589,12.658,12.483,12.588,2650000.0
2006-04-13 12:15:00,12.607,12.643,12.454,12.574,2300000.0
2006-04-13 12:30:00,12.498,12.633,12.445,12.488,5100000.0
2006-04-13 12:45:00,12.497,12.632,12.432,12.59,2800000.0
2006-04-13 13:00:00,12.462,12.64,12.438,12.509,2700000.0
2006-04-13 13:15:00,12.541,12.632,12.443,12.583,4550000.0
2006-04-13 13:30:00,12.495,12.639,12.478,12.569,2900000.0
2006-04-13 13:45:00,12.543,12.658,12.455,12.494,2550000.0
2006-04-13 14:00:00,12.533,12.593,12.434,12.53,2000000.0
2006-04-13 14:15:00,12.477,12.669,12.456,12.586,4850000.0
2006-04-13 14:30:00,12.572,12.693,12.501,12.602,6700000.0
2006-04-13 14:45:00,12.589,12.701,12.513,12.701,6550000.0
2006-04-13 15:00:00,12.562,12.75,12.487,12.64,6650000.0
2006-04-13 15:15:00,12.564,12.697,12.527,12.682,6100000.0
2006-04-13 15:30:00,12.652,12.71,12.516,12.663,6050000.0
2006-04-13 15:45:00,12.667,12.699,12.452,12.527,6650000.0
2006-04-13 16:00:00,12.564,12.69,12.463,12.545,7000000.0
2006-04-13 16:15:00,12.605,12.654,12.473,12.55,6250000.0
2006-04-13 16:30:00,12.533,12.709,12.497,12.552,6350000.0
2006-04-13 16:45:00,12.544,12.735,12.541,12.581,6600000.0
2006-04-13 17:00:00,12.658,12.726,12.517,12.687,5400000.0
2006-04-13 17:15:00,12.587,12.746,12.557,12.707,5950000.0
2006-04-13 17:30:00,12.559,12.746,12.546,12.651,5850000.0
2006-04-13 17:45:00,12.611,12.735,12.529,12.712,5200000.0
2006-04-13 18:00:00,12.631,12.757,12.567,12.721,6300000.0
2006-04-13 18:15:00,12.701,12.79,12.591,12.756,6600000.0
2006-04-13 18:30:00,12.722,12.825,12.607,12.693,6800000.0
2006-04-13 18:45:00,12.642,12.848,12.642,12.728,6250000.0
2006-04-13 19:00:00,12.711,12.828,12.612,12.798,6150000.0
2006-04-13 19:15:00,12.733,12.885,12.682,12.682,5150000.0
2006-04-13 19:30:00,12.784,12.926,12.655,12.86,2700000.0
2006-04-13 19:45:00,12.936,12.936,12.69,12.727,1250000.0
2006-04-13 20:00:00,12.797,12.807,12.705,12.781,600000.0
2006-04-13 20:15:00,12.784,12.784,12.684,12.723,200000.0
2006-04-13 20:45:00,12.771,12.848,12.683,12.723,850000.0
2006-04-13 21:30:00,12.795,12.795,12.711,12.744,200000.0
2006-04-13 21:45:00,12.784,12.837,12.684,12.837,600000.0
2006-04-13 22:00:00,12.797,12.798,12.686,12.724,800000.0
2006-04-13 22:15:00,12.796,12.796,12.696,12.734,400000.0
2006-04-13 22:30:00,12.759,12.798,12.705,12.743,800000.0
2006-04-13 23:00:00,12.805,12.832,12.721,12.724,350000.0
2006-04-13 23:30:00,12.805,12.813,12.721,12.813,600000.0
2006-04-13 23:45:00,12.74,12.79,12.697,12.79,500000.0
2006-04-14 00:00:00,12.9,12.95,12.698,12.753,850000.0
2006-04-14 00:15:00,12.735,12.75,12.636,12.655,650000.0
2006-04-14 00:30:00,12.737,12.788,12.65,12.783,1150000.0
2006-04-14 00:45:00,12.723,12.734,12.625,12.683,500000.0
2006-04-14 01:00:00,12.726,12.745,12.625,12.745,750000.0
2006-04-14 01:15:00,12.732,12.738,12.632,12.726,350000.0
2006-04-14 01:30:00,12.699,12.77,12.699,12.77,100000.0
2006-04-14 01:45:00,12.744,12.744,12.66,12.693,200000.0
2006-04-14 02:00:00,12.759,12.877,12.689,12.829,2150000.0
2006-04-14 02:15:00,12.795,12.9,12.715,12.781,3000000.0
2006-04-14 02:30:00,12.817,12.868,12.721,12.868,1050000.0
2006-04-14 02:45:00,12.853,12.896,12.73,12.856,2150000.0
2006-04-14 03:00:00,12.87,12.879,12.721,12.879,1300000.0
2006-04-14 03:15:00,12.827,12.864,12.749,12.751,500000.0
2006-04-14 03:30:00,12.856,12.919,12.715,12.741,2150000.0
2006-04-14 03:45:00,12.816,12.897,12.71,12.843,2650000.0
2006-04-14 04:00:00,12.781,12.869,12.693,12.826,3100000.0
2006-04-14 04:30:00,12.738,12.857,12.673,12.794,3200000.0
2006-04-14 04:45:00,12.846,12.876,12.721,12.821,2350000.0
2006-04-14 05:00:00,12.84,12.895,12.732,12.808,550000.0
2006-04-14 05:15:00,12.835,12.874,12.723,12.723,1150000.0
2006-04-14 05:30:00,12.861,12.864,12.709,12.86,1450000.0
2006-04-14 05:45:00,12.822,12.89,12.723,12.745,1150000.0
2006-04-14 06:00:00,12.824,12.852,12.703,12.735,1850000.0
2006-04-14 06:15:00,12.831,12.831,12.788,12.83,150000.0
2006-04-14 06:30:00,12.83,12.836,12.759,12.767,400000.0
2006-04-14 06:45:00,12.77,12.87,12.695,12.779,1100000.0
2006-04-14 07:00:00,12.835,12.86,12.743,12.763,700000.0
2006-04-14 07:15:00,12.857,12.857,12.768,12.785,200000.0
2006-04-14 07:30:00,12.83,12.915,12.725,12.833,2600000.0
2006-04-14 07:45:00,12.805,12.931,12.762,12.862,3350000.0
2006-04-14 08:00:00,12.886,12.924,12.759,12.916,3350000.0
2006-04-14 08:15:00,12.864,12.942,12.768,12.884,4000000.0
2006-04-14 08:30:00,12.913,12.922,12.74,12.881,1750000.0
2006-04-14 08:45:00,12.913,12.921,12.775,12.917,1000000.0
2006-04-14 09:00:00,12.774,12.919,12.774,12.919,1000000.0
2006-04-14 09:15:00,12.913,12.917,12.807,12.91,450000.0
2006-04-14 09:30:00,12.835,12.903,12.776,12.898,450000.0
2006-04-14 09:45:00,12.896,12.897,12.799,12.847,750000.0
2006-04-14 10:00:00,12.87,12.974,12.755,12.916,1650000.0
2006-04-14 10:15:00,12.907,12.907,12.794,12.794,350000.0
2006-04-14 10:30:00,12.82,12.924,12.777,12.906,1600000.0
2006-04-14 10:45:00,12.88,12.935,12.798,12.847,500000.0
2006-04-14 11:00:00,12.904,12.915,12.801,12.875,550000.0
2006-04-14 11:15:00,12.794,12.933,12.768,12.818,1450000.0
2006-04-14 11:30:00,12.895,12.924,12.773,12.888,1050000.0
2006-04-14 11:45:00,12.883,12.883,12.775,12.809,400000.0
2006-04-14 12:15:00,12.905,12.916,12.783,12.839,900000.0
2006-04-14 12:30:00,12.864,12.866,12.725,12.766,450000.0
2006-04-14 13:00:00,12.929,12.944,12.757,12.893,1250000.0
2006-04-14 13:15:00,12.838,12.999,12.753,12.828,1600000.0
2006-04-14 13:30:00,12.896,12.896,12.721,12.777,450000.0
2006-04-14 13:45:00,12.882,12.915,12.777,12.823,950000.0
2006-04-14 14:00:00,12.897,12.905,12.831,12.905,350000.0
2006-04-14 14:15:00,12.91,12.941,12.804,12.88,900000.0
2006-04-14 14:30:00,12.851,12.945,12.78,12.868,900000.0
2006-04-14 14:45:00,12.891,12.945,12.864,12.926,400000.0
2006-04-14 15:00:00,12.898,12.939,12.763,12.837,950000.0
2006-04-14 15:15:00,12.799,12.925,12.785,12.904,1200000.0
2006-04-14 15:45:00,12.823,12.927,12.774,12.828,1400000.0
2006-04-14 16:00:00,12.909,12.909,12.757,12.838,1150000.0
2006-04-14 16:15:00,12.905,12.955,12.785,12.824,1000000.0
2006-04-14 16:30:00,12.81,12.897,12.729,12.897,850000.0
2006-04-14 16:45:00,12.875,12.952,12.775,12.817,650000.0
2006-04-14 17:00:00,12.909,12.909,12.752,12.881,900000.0
2006-04-14 17:30:00,12.819,12.94,12.795,12.86,850000.0
2006-04-14 17:45:00,12.885,12.92,12.804,12.877,800000.0
2006-04-14 18:15:00,12.881,12.908,12.821,12.899,600000.0
2006-04-14 18:30:00,12.871,12.921,12.759,12.816,1750000.0
2006-04-14 19:15:00,12.806,12.904,12.784,12.904,500000.0
2006-04-14 19:30:00,12.893,12.893,12.81,12.843,200000.0
2006-04-14 20:15:00,12.905,12.905,12.785,12.824,600000.0
2006-04-14 20:30:00,12.897,12.897,12.796,12.796,350000.0
2006-04-14 20:45:00,12.902,12.935,12.82,12.853,600000.0
2006-04-14 21:00:00,12.838,12.918,12.811,12.845,450000.0
2006-04-14 21:15:00,12.881,12.919,12.811,12.843,600000.0
2006-04-14 21:30:00,12.886,12.886,12.786,12.824,200000.0
2006-04-14 21:45:00,12.876,12.886,12.776,12.835,400000.0
2006-04-14 22:00:00,12.895,12.897,12.786,12.845,600000.0
2006-04-14 22:15:00,12.811,12.941,12.781,12.817,900000.0
2006-04-14 22:45:00,12.89,12.89,12.84,12.84,150000.0
2006-04-16 23:00:00,12.897,12.916,12.812,12.875,500000.0
2006-04-16 23:15:00,12.897,12.897,12.813,12.845,200000.0
2006-04-16 23:30:00,12.925,12.925,12.812,12.845,500000.0
2006-04-17 00:00:00,12.92,13.7,12.819,12.853,400000.0
2006-04-17 00:15:00,12.897,12.949,12.813,12.942,700000.0
2006-04-17 00:30:00,12.934,12.943,12.821,12.853,650000.0
2006-04-17 00:45:00,12.915,12.915,12.743,12.783,600000.0
2006-04-17 01:00:00,12.836,12.843,12.736,12.843,400000.0
2006-04-17 01:15:00,12.755,12.885,12.737,12.831,550000.0
2006-04-17 01:30:00,12.85,12.85,12.743,12.783,450000.0
2006-04-17 01:45:00,12.83,12.848,12.746,12.808,600000.0
2006-04-17 02:00:00,12.854,13.118,12.77,13.085,1550000.0
2006-04-17 02:15:00,13.038,13.164,12.994,12.994,3900000.0
2006-04-17 02:30:00,12.985,13.225,12.972,13.085,4250000.0
2006-04-17 02:45:00,13.143,13.246,13.079,13.119,4250000.0
2006-04-17 03:00:00,13.181,13.267,13.111,13.191,2850000.0
2006-04-17 03:15:00,13.208,13.338,13.123,13.271,4200000.0
2006-04-17 03:30:00,13.271,13.302,13.157,13.235,2300000.0
2006-04-17 03:45:00,13.265,13.354,13.174,13.287,3750000.0
2006-04-17 04:00:00,13.214,13.332,13.133,13.258,2800000.0
2006-04-17 04:15:00,13.211,13.255,13.073,13.234,2950000.0
2006-04-17 04:30:00,13.135,13.248,13.053,13.238,4600000.0
2006-04-17 04:45:00,13.119,13.238,13.102,13.169,1100000.0
2006-04-17 05:00:00,13.187,13.237,13.068,13.219,1250000.0
2006-04-17 05:15:00,13.195,13.261,13.103,13.225,950000.0
2006-04-17 05:30:00,13.26,13.26,13.109,13.23,1150000.0
2006-04-17 05:45:00,13.197,13.293,13.142,13.257,5350000.0
2006-04-17 06:00:00,13.257,13.333,13.127,13.265,3200000.0
2006-04-17 06:15:00,13.198,13.293,13.155,13.273,1250000.0
2006-04-17 06:30:00,13.205,13.3,13.113,13.264,2500000.0
2006-04-17 06:45:00,13.296,13.322,13.156,13.205,3050000.0
2006-04-17 07:00:00,13.21,13.341,13.146,13.262,4450000.0
2006-04-17 07:15:00,13.209,13.354,13.155,13.26,4800000.0
2006-04-17 07:30:00,13.315,13.334,13.121,13.274,4700000.0
2006-04-17 07:45:00,13.182,13.327,13.182,13.291,2600000.0
2006-04-17 08:00:00,13.28,13.37,13.182,13.235,3400000.0
2006-04-17 08:15:00,13.273,13.35,13.176,13.284,2700000.0
2006-04-17 08:30:00,13.285,13.331,13.171,13.273,2650000.0
2006-04-17 08:45:00,13.305,13.326,13.125,13.263,2900000.0
2006-04-17 09:00:00,13.277,13.323,13.171,13.183,1250000.0
2006-04-17 09:15:00,13.218,13.34,13.18,13.188,1350000.0
2006-04-17 09:30:00,13.269,13.313,13.145,13.294,1450000.0
2006-04-17 09:45:00,13.27,13.315,13.155,13.309,1250000.0
2006-04-17 10:00:00,13.177,13.355,13.148,13.213,1700000.0
2006-04-17 10:15:00,13.238,13.318,13.101,13.238,3300000.0
2006-04-17 10:30:00,13.134,13.303,13.077,13.127,3150000.0
2006-04-17 10:45:00,13.224,13.274,13.109,13.124,1750000.0
2006-04-17 11:00:00,13.111,13.283,13.093,13.242,4200000.0
2006-04-17 11:15:00,13.15,13.272,13.066,13.252,3950000.0
2006-04-17 11:30:00,13.241,13.301,13.089,13.189,3400000.0
2006-04-17 11:45:00,13.17,13.289,13.11,13.262,2000000.0
2006-04-17 12:00:00,13.268,13.344,13.131,13.186,3350000.0
2006-04-17 12:15:00,13.185,13.27,13.103,13.127,1200000.0
2006-04-17 12:30:00,13.243,13.287,13.109,13.237,1700000.0
2006-04-17 12:45:00,13.168,13.278,13.122,13.234,1400000.0
2006-04-17 13:00:00,13.242,13.279,13.07,13.116,2250000.0
2006-04-17 13:15:00,13.144,13.269,13.077,13.145,4200000.0
2006-04-17 13:30:00,13.261,13.275,13.106,13.206,1600000.0
2006-04-17 13:45:00,13.13,13.273,13.09,13.238,2050000.0
2006-04-17 14:00:00,13.187,13.282,13.096,13.163,2550000.0
2006-04-17 14:15:00,13.135,13.256,13.015,13.107,4800000.0
2006-04-17 14:30:00,13.071,13.232,12.988,13.134,6900000.0
2006-04-17 14:45:00,13.12,13.307,13.08,13.28,6550000.0
2006-04-17 15:00:00,13.17,13.287,13.073,13.149,6850000.0
2006-04-17 15:15:00,13.141,13.262,13.09,13.203,6050000.0
2006-04-17 15:30:00,13.169,13.221,13.018,13.188,6250000.0
2006-04-17 15:45:00,13.206,13.233,13.037,13.124,6650000.0
2006-04-17 16:00:00,13.187,13.265,13.031,13.104,6650000.0
2006-04-17 16:15:00,13.158,13.264,13.006,13.204,6550000.0
2006-04-17 16:30:00,13.107,13.282,13.086,13.107,6700000.0
2006-04-17 16:45:00,13.112,13.246,13.057,13.096,6600000.0
2006-04-17 17:00:00,13.179,13.259,12.99,13.121,6300000.0
2006-04-17 17:15:00,13.015,13.179,12.967,13.145,6250000.0
2006-04-17 17:30:00,13.001,13.193,12.967,13.128,6350000.0
2006-04-17 17:45:00,13.071,13.24,13.012,13.173,6400000.0
2006-04-17 18:00:00,13.078,13.245,13.053,13.205,6200000.0
2006-04-17 18:15:00,13.101,13.249,13.063,13.249,6500000.0
2006-04-17 18:30:00,13.2,13.264,13.053,13.116,6700000.0
2006-04-17 18:45:00,13.08,13.264,13.075,13.164,6000000.0
2006-04-17 19:00:00,13.149,13.305,13.08,13.267,6150000.0
2006-04-17 19:15:00,13.191,13.367,13.153,13.286,6250000.0
2006-04-17 19:30:00,13.375,13.393,13.209,13.327,4450000.0
2006-04-17 19:45:00,13.327,13.359,13.223,13.308,300000.0
2006-04-17 20:00:00,13.355,13.405,13.213,13.299,5600000.0
2006-04-17 20:15:00,13.361,13.427,13.232,13.356,5550000.0
2006-04-17 20:30:00,13.271,13.394,13.219,13.372,4750000.0
2006-04-17 20:45:00,13.323,13.428,13.223,13.328,4950000.0
2006-04-17 21:00:00,13.266,13.451,13.231,13.349,4450000.0
2006-04-17 21:15:00,13.265,13.438,13.211,13.314,4300000.0
2006-04-17 21:30:00,13.28,13.459,13.265,13.317,3850000.0
2006-04-17 21:45:00,13.327,13.506,13.299,13.424,5650000.0
2006-04-17 22:00:00,13.442,13.509,13.256,13.452,3750000.0
2006-04-17 22:15:00,13.328,13.646,13.224,13.603,5700000.0
2006-04-17 22:30:00,13.621,13.671,13.369,13.463,7200000.0
2006-04-17 22:45:00,13.441,13.599,13.372,13.531,6400000.0
2006-04-17 23:00:00,13.439,13.564,13.382,13.435,2850000.0
2006-04-17 23:15:00,13.442,13.549,13.383,13.455,4450000.0
2006-04-17 23:30:00,13.507,13.547,13.409,13.527,2300000.0
2006-04-17 23:45:00,13.456,13.55,13.396,13.522,2700000.0
2006-04-18 00:00:00,13.441,13.544,13.365,13.416,3000000.0
2006-04-18 00:15:00,13.48,13.586,13.377,13.494,4450000.0
2006-04-18 00:30:00,13.559,13.571,13.368,13.469,3500000.0
2006-04-18 00:45:00,13.494,13.539,13.386,13.518,1900000.0
2006-04-18 01:00:00,13.468,13.536,13.358,13.463,4000000.0
2006-04-18 01:15:00,13.495,13.53,13.346,13.53,1950000.0
2006-04-18 01:30:00,13.429,13.539,13.339,13.494,2250000.0
2006-04-18 01:45:00,13.511,13.56,13.358,13.467,4600000.0
2006-04-18 02:00:00,13.419,13.59,13.382,13.523,7150000.0
2006-04-18 02:15:00,13.514,13.71,13.453,13.639,4950000.0
2006-04-18 02:30:00,13.619,13.744,13.485,13.546,4550000.0
2006-04-18 02:45:00,13.5,13.647,13.418,13.568,6950000.0
2006-04-18 03:00:00,13.558,13.63,13.419,13.484,6250000.0
2006-04-18 03:15:00,13.537,13.63,13.413,13.63,3950000.0
2006-04-18 03:30:00,13.498,13.64,13.462,13.554,2800000.0
2006-04-18 03:45:00,13.574,13.591,13.477,13.477,800000.0
2006-04-18 04:00:00,13.583,13.64,13.453,13.567,1100000.0
2006-04-18 04:15:00,13.561,13.637,13.491,13.609,3150000.0
2006-04-18 04:30:00,13.584,13.648,13.473,13.563,5750000.0
2006-04-18 04:45:00,13.534,13.645,13.466,13.565,3550000.0
2006-04-18 05:00:00,13.536,13.672,13.484,13.619,4350000.0
2006-04-18 05:15:00,13.589,13.619,13.433,13.513,2650000.0
2006-04-18 05:30:00,13.51,13.622,13.452,13.481,3550000.0
2006-04-18 05:45:00,13.588,13.638,13.46,13.638,3950000.0
2006-04-18 06:00:00,13.605,13.623,13.459,13.608,3900000.0
2006-04-18 06:15:00,13.491,13.638,13.465,13.582,5250000.0
2006-04-18 06:30:00,13.596,13.656,13.431,13.498,5400000.0
2006-04-18 06:45:00,13.484,13.63,13.439,13.532,4650000.0
2006-04-18 07:00:00,13.572,13.597,13.461,13.527,3700000.0
2006-04-18 07:15:00,13.548,13.604,13.417,13.532,4350000.0
2006-04-18 07:30:00,13.555,13.582,13.421,13.48,5300000.0
2006-04-18 07:45:00,13.524,13.616,13.4,13.515,5800000.0
2006-04-18 08:00:00,13.401,13.585,13.329,13.343,6500000.0
2006-04-18 08:15:00,13.354,13.517,13.211,13.325,7100000.0
2006-04-18 08:30:00,13.361,13.404,13.214,13.373,4550000.0
2006-04-18 08:45:00,13.381,13.438,13.239,13.354,5450000.0
2006-04-18 09:00:00,13.366,13.424,13.227,13.286,5100000.0
2006-04-18 09:15:00,13.296,13.397,13.218,13.356,3000000.0
2006-04-18 09:30:00,13.255,13.367,13.143,13.261,4850000.0
2006-04-18 09:45:00,13.342,13.438,13.197,13.407,5300000.0
2006-04-18 10:00:00,13.397,13.46,13.261,13.448,5850000.0
2006-04-18 10:15:00,13.482,13.504,13.288,13.463,6600000.0
2006-04-18 10:30:00,13.4,13.545,13.34,13.391,5350000.0
2006-04-18 10:45:00,13.497,13.541,13.34,13.349,3350000.0
2006-04-18 11:00:00,13.41,13.558,13.345,13.495,5150000.0
2006-04-18 11:15:00,13.376,13.576,13.326,13.467,5700000.0
2006-04-18 11:30:00,13.383,13.531,13.354,13.458,3850000.0
2006-04-18 11:45:00,13.388,13.567,13.353,13.523,3950000.0
2006-04-18 12:00:00,13.538,13.645,13.418,13.51,4800000.0
2006-04-18 12:15:00,13.598,13.648,13.444,13.486,4400000.0
2006-04-18 12:30:00,13.473,13.627,13.428,13.608,4450000.0
2006-04-18 12:45:00,13.53,13.649,13.438,13.478,3550000.0
2006-04-18 13:00:00,13.587,13.639,13.433,13.462,2600000.0
2006-04-18 13:15:00,13.567,13.61,13.439,13.567,2800000.0
2006-04-18 13:30:00,13.596,13.596,13.43,13.499,3800000.0
2006-04-18 13:45:00,13.43,13.599,13.421,13.523,2700000.0
2006-04-18 14:00:00,13.544,13.592,13.437,13.479,3150000.0
2006-04-18 14:15:00,13.529,13.582,13.379,13.482,4400000.0
2006-04-18 14:30:00,13.455,13.562,13.251,13.366,6900000.0
2006-04-18 14:45:00,13.372,13.502,13.254,13.455,6550000.0
2006-04-18 15:00:00,13.343,13.538,13.328,13.394,6550000.0
2006-04-18 15:15:00,13.335,13.549,13.332,13.477,5850000.0
2006-04-18 15:30:00,13.478,13.568,13.352,13.488,6500000.0
2006-04-18 15:45:00,13.505,13.57,13.343,13.441,6650000.0
2006-04-18 16:00:00,13.475,13.569,13.36,13.462,6500000.0
2006-04-18 16:15:00,13.512,13.644,13.381,13.562,6550000.0
2006-04-18 16:30:00,13.51,13.618,13.411,13.426,6500000.0
2006-04-18 16:45:00,13.423,13.668,13.42,13.563,6550000.0
2006-04-18 17:00:00,13.643,13.662,13.416,13.535,6500000.0
2006-04-18 17:15:00,13.446,13.642,13.401,13.543,6350000.0
2006-04-18 17:30:00,13.407,13.583,13.322,13.465,6800000.0
2006-04-18 17:45:00,13.43,13.57,13.356,13.512,6500000.0
2006-04-18 18:00:00,13.435,13.547,13.372,13.518,5300000.0
2006-04-18 18:15:00,13.399,13.605,13.396,13.582,6700000.0
2006-04-18 18:30:00,13.542,13.642,13.382,13.518,7650000.0
2006-04-18 18:45:00,13.457,13.742,13.416,13.625,8600000.0
2006-04-18 19:00:00,13.584,13.78,13.467,13.742,8700000.0
2006-04-18 19:15:00,13.764,13.822,13.597,13.769,7250000.0
2006-04-18 19:30:00,13.769,13.849,13.627,13.756,4400000.0
2006-04-18 19:45:00,13.688,13.818,13.654,13.696,850000.0
2006-04-18 20:00:00,13.73,13.926,13.633,13.825,5800000.0
2006-04-18 20:15:00,13.826,13.932,13.724,13.776,6350000.0
2006-04-18 20:30:00,13.837,13.917,13.732,13.825,3000000.0
2006-04-18 20:45:00,13.88,13.923,13.746,13.827,5200000.0
2006-04-18 21:00:00,13.849,13.984,13.733,13.878,5800000.0
2006-04-18 21:15:00,13.948,14.0,13.749,13.89,5050000.0
2006-04-18 21:30:00,13.925,14.023,13.796,13.967,4650000.0
2006-04-18 21:45:00,13.923,14.076,13.873,14.051,6100000.0
2006-04-18 22:00:00,13.922,14.059,13.777,13.97,5600000.0
2006-04-18 22:15:00,14.006,14.029,13.815,13.964,5200000.0
2006-04-18 22:30:00,13.954,14.099,13.774,13.975,4200000.0
2006-04-18 22:45:00,13.984,14.014,13.863,13.952,2800000.0
2006-04-18 23:00:00,13.99,14.09,13.877,13.969,2800000.0
2006-04-18 23:15:00,14.002,14.072,13.866,13.972,2750000.0
2006-04-18 23:30:00,14.015,14.017,13.891,13.927,1100000.0
2006-04-18 23:45:00,13.975,14.019,13.868,13.977,1700000.0
2006-04-19 00:00:00,14.07,14.72,13.85,13.946,1700000.0
2006-04-19 00:15:00,13.983,14.046,13.888,13.968,1300000.0
2006-04-19 00:30:00,13.98,14.066,13.864,13.973,5200000.0
2006-04-19 00:45:00,14.003,14.089,13.894,13.99,3000000.0
2006-04-19 01:00:00,13.996,14.086,13.894,13.945,3050000.0
2006-04-19 01:15:00,14.028,14.088,13.918,14.054,2450000.0
2006-04-19 01:30:00,14.008,14.13,13.92,14.027,5750000.0
2006-04-19 01:45:00,14.033,14.123,13.94,14.083,4900000.0
2006-04-19 02:00:00,14.037,14.081,13.897,14.009,5150000.0
2006-04-19 02:15:00,13.897,14.018,13.789,13.866,6300000.0
2006-04-19 02:30:00,13.859,13.995,13.787,13.945,4850000.0
2006-04-19 02:45:00,13.905,13.975,13.748,13.906,4400000.0
2006-04-19 03:00:00,13.875,13.894,13.709,13.71,5500000.0
2006-04-19 03:15:00,13.699,13.867,13.676,13.809,4950000.0
2006-04-19 03:30:00,13.844,13.874,13.709,13.859,5600000.0
2006-04-19 03:45:00,13.815,13.912,13.716,13.846,3900000.0
2006-04-19 04:00:00,13.815,13.88,13.715,13.867,1400000.0
2006-04-19 04:15:00,13.834,13.879,13.717,13.747,2400000.0
2006-04-19 04:30:00,13.782,13.94,13.779,13.929,2350000.0
2006-04-19 04:45:00,13.9,13.96,13.786,13.827,2500000.0
2006-04-19 05:00:00,13.89,13.955,13.793,13.926,1550000.0
2006-04-19 05:15:00,13.843,13.888,13.766,13.835,900000.0
2006-04-19 05:30:00,13.885,13.95,13.769,13.934,3250000.0
2006-04-19 05:45:00,13.882,13.932,13.757,13.811,4750000.0
2006-04-19 06:00:00,13.859,13.963,13.755,13.824,5150000.0
2006-04-19 06:15:00,13.871,13.918,13.772,13.776,3300000.0
2006-04-19 06:30:00,13.865,13.924,13.769,13.84,3800000.0
2006-04-19 06:45:00,13.914,13.953,13.761,13.821,5900000.0
2006-04-19 07:00:00,13.804,13.911,13.741,13.752,4200000.0
2006-04-19 07:15:00,13.761,13.933,13.733,13.853,3750000.0
2006-04-19 07:30:00,13.758,13.93,13.758,13.833,4050000.0
2006-04-19 07:45:00,13.807,13.957,13.777,13.913,4850000.0
2006-04-19 08:00:00,13.851,13.952,13.748,13.864,5200000.0
2006-04-19 08:15:00,13.758,13.915,13.75,13.859,6000000.0
2006-04-19 08:30:00,13.887,14.029,13.801,13.957,5550000.0
2006-04-19 08:45:00,13.97,14.028,13.848,13.965,4100000.0
2006-04-19 09:00:00,13.968,14.039,13.812,13.83,5500000.0
2006-04-19 09:15:00,13.85,14.004,13.803,13.964,5150000.0
2006-04-19 09:30:00,13.878,14.014,13.806,13.884,3300000.0
2006-04-19 09:45:00,13.82,14.01,13.817,13.965,3350000.0
2006-04-19 10:00:00,13.948,13.969,13.763,13.839,4900000.0
2006-04-19 10:15:00,13.943,13.968,13.791,13.935,4900000.0
2006-04-19 10:30:00,13.901,14.004,13.811,13.947,4350000.0
2006-04-19 10:45:00,13.935,14.04,13.811,13.953,4750000.0
2006-04-19 11:00:00,13.951,14.076,13.876,14.076,5800000.0
2006-04-19 11:15:00,13.972,14.122,13.9,14.013,5500000.0
2006-04-19 11:30:00,14.05,14.108,13.928,14.042,3500000.0
2006-04-19 11:45:00,13.977,14.19,13.922,14.057,3900000.0
2006-04-19 12:00:00,14.128,14.205,13.971,14.108,5150000.0
2006-04-19 12:15:00,14.138,14.248,14.051,14.149,6000000.0
2006-04-19 12:30:00,14.115,14.234,14.002,14.026,5850000.0
2006-04-19 12:45:00,14.072,14.243,13.994,14.179,6300000.0
2006-04-19 13:00:00,14.175,14.251,14.042,14.206,4500000.0
2006-04-19 13:15:00,14.145,14.224,14.012,14.128,4250000.0
2006-04-19 13:30:00,14.192,14.201,13.979,14.105,3350000.0
2006-04-19 13:45:00,14.04,14.219,14.008,14.115,2300000.0
2006-04-19 14:00:00,14.106,14.171,13.987,14.028,1850000.0
2006-04-19 14:15:00,14.109,14.189,14.007,14.137,5250000.0
2006-04-19 14:30:00,14.117,14.213,13.896,13.984,5500000.0
2006-04-19 14:45:00,14.006,14.063,13.841,14.043,1450000.0
2006-04-19 15:00:00,13.874,14.042,13.829,13.95,900000.0
2006-04-19 15:15:00,14.001,14.052,13.93,13.976,700000.0
2006-04-19 15:30:00,13.921,14.032,13.88,13.934,750000.0
2006-04-19 16:00:00,14.034,14.103,13.869,14.03,850000.0
2006-04-19 16:15:00,14.022,14.195,13.865,14.13,4000000.0
2006-04-19 16:30:00,14.074,14.47,14.047,14.222,6300000.0
2006-04-19 16:45:00,14.258,14.504,14.216,14.41,6600000.0
2006-04-19 17:00:00,14.49,14.51,14.256,14.388,6550000.0
2006-04-19 17:15:00,14.29,14.431,14.206,14.331,6350000.0
2006-04-19 17:30:00,14.215,14.436,14.173,14.355,6650000.0
2006-04-19 17:45:00,14.313,14.455,14.192,14.33,6300000.0
2006-04-19 18:00:00,14.233,14.346,14.063,14.204,6450000.0
2006-04-19 18:15:00,14.174,14.281,14.101,14.219,6350000.0
2006-04-19 18:30:00,14.203,14.299,14.101,14.182,6500000.0
2006-04-19 18:45:00,14.155,14.367,14.098,14.348,5700000.0
2006-04-19 19:00:00,14.335,14.494,14.273,14.427,5600000.0
2006-04-19 19:15:00,14.39,14.57,14.351,14.513,6150000.0
2006-04-19 19:30:00,14.55,14.552,14.371,14.383,1950000.0
2006-04-19 19:45:00,14.502,14.563,14.374,14.469,2150000.0
2006-04-19 20:00:00,14.537,14.692,14.437,14.549,2250000.0
2006-04-19 20:15:00,14.651,14.695,14.507,14.638,6850000.0
2006-04-19 20:30:00,14.567,14.717,14.508,14.58,6550000.0
2006-04-19 20:45:00,14.556,14.673,14.503,14.611,5500000.0
2006-04-19 21:00:00,14.604,14.695,14.496,14.639,4500000.0
2006-04-19 21:15:00,14.653,14.717,14.473,14.558,5350000.0
2006-04-19 21:30:00,14.586,14.673,14.496,14.624,4700000.0
2006-04-19 21:45:00,14.604,14.739,14.517,14.558,4000000.0
2006-04-19 22:00:00,14.618,14.701,14.529,14.638,5200000.0
2006-04-19 22:15:00,14.535,14.666,14.486,14.583,4150000.0
2006-04-19 22:30:00,14.495,14.645,14.467,14.537,3950000.0
2006-04-19 22:45:00,14.543,14.667,14.468,14.54,3400000.0
2006-04-19 23:00:00,14.66,14.66,14.525,14.525,750000.0
2006-04-19 23:15:00,14.593,14.69,14.494,14.652,2150000.0
2006-04-19 23:30:00,14.658,14.721,14.512,14.618,3000000.0
2006-04-19 23:45:00,14.604,14.614,14.478,14.602,2500000.0
2006-04-20 00:00:00,14.542,14.696,14.496,14.531,4500000.0
2006-04-20 00:15:00,14.527,14.703,14.525,14.603,2400000.0
2006-04-20 00:30:00,14.583,14.673,14.498,14.51,1950000.0
2006-04-20 00:45:00,14.614,14.64,14.533,14.632,350000.0
2006-04-20 01:00:00,14.667,14.667,14.484,14.572,3650000.0
2006-04-20 01:15:00,14.574,14.652,14.416,14.51,4000000.0
2006-04-20 01:30:00,14.516,14.61,14.332,14.45,7100000.0
2006-04-20 01:45:00,14.46,14.47,14.275,14.362,5100000.0
2006-04-20 02:00:00,14.333,14.404,14.112,14.239,7150000.0
2006-04-20 02:15:00,14.127,14.275,14.034,14.09,8000000.0
2006-04-20 02:30:00,14.094,14.316,14.093,14.161,7150000.0
2006-04-20 02:45:00,14.213,14.327,14.039,14.214,5750000.0
2006-04-20 03:00:00,14.204,14.269,14.094,14.121,4950000.0
2006-04-20 03:15:00,14.207,14.314,14.082,14.128,3650000.0
2006-04-20 03:30:00,14.215,14.26,14.078,14.115,4750000.0
2006-04-20 03:45:00,14.216,14.258,14.093,14.228,2400000.0
2006-04-20 04:00:00,14.225,14.266,14.133,14.171,3850000.0
2006-04-20 04:15:00,14.165,14.316,14.118,14.191,4900000.0
2006-04-20 04:30:00,14.258,14.287,14.161,14.244,2800000.0
2006-04-20 04:45:00,14.253,14.291,14.117,14.145,4750000.0
2006-04-20 05:00:00,14.159,14.287,14.099,14.192,4850000.0
2006-04-20 05:15:00,14.134,14.248,14.068,14.146,1950000.0
2006-04-20 05:30:00,14.211,14.26,14.076,14.18,2900000.0
2006-04-20 05:45:00,14.216,14.254,14.093,14.187,5050000.0
2006-04-20 06:00:00,14.209,14.302,14.106,14.165,2000000.0
2006-04-20 06:15:00,14.156,14.253,14.089,14.145,2350000.0
2006-04-20 06:30:00,14.218,14.279,14.077,14.157,2050000.0
2006-04-20 06:45:00,14.27,14.306,14.084,14.19,3750000.0
2006-04-20 07:00:00,14.176,14.296,14.137,14.253,3900000.0
2006-04-20 07:15:00,14.234,14.333,14.158,14.293,3100000.0
2006-04-20 07:30:00,14.305,14.366,14.165,14.245,3650000.0
2006-04-20 07:45:00,14.239,14.398,14.185,14.288,5350000.0
2006-04-20 08:00:00,14.366,14.426,14.238,14.293,5200000.0
2006-04-20 08:15:00,14.283,14.467,14.254,14.42,5050000.0
2006-04-20 08:30:00,14.418,14.498,14.311,14.45,5250000.0
2006-04-20 08:45:00,14.456,14.559,14.359,14.49,5300000.0
2006-04-20 09:00:00,14.519,14.621,14.372,14.549,5450000.0
2006-04-20 09:15:00,14.448,14.576,14.409,14.509,5300000.0
2006-04-20 09:30:00,14.448,14.624,14.414,14.54,5500000.0
2006-04-20 09:45:00,14.626,14.671,14.431,14.525,5150000.0
2006-04-20 10:00:00,14.537,14.628,14.256,14.363,6300000.0
2006-04-20 10:15:00,14.392,14.392,14.124,14.273,6450000.0
2006-04-20 10:30:00,14.254,14.521,14.187,14.396,7650000.0
2006-04-20 10:45:00,14.412,14.504,14.269,14.344,7800000.0
2006-04-20 11:00:00,14.418,14.513,14.226,14.379,6600000.0
2006-04-20 11:15:00,14.281,14.454,14.263,14.337,5800000.0
2006-04-20 11:30:00,14.403,14.457,14.296,14.405,4350000.0
2006-04-20 11:45:00,14.327,14.467,14.204,14.318,5650000.0
2006-04-20 12:00:00,14.348,14.44,14.221,14.352,3900000.0
2006-04-20 12:15:00,14.346,14.436,14.258,14.268,4300000.0
2006-04-20 12:30:00,14.287,14.397,14.091,14.102,6450000.0
2006-04-20 12:45:00,14.15,14.26,14.067,14.158,6750000.0
2006-04-20 13:00:00,14.159,14.3,14.048,14.226,6250000.0
2006-04-20 13:15:00,14.187,14.303,14.121,14.24,5150000.0
2006-04-20 13:30:00,14.282,14.384,14.14,14.295,5250000.0
2006-04-20 13:45:00,14.27,14.382,14.148,14.299,4350000.0
2006-04-20 14:00:00,14.261,14.339,14.126,14.292,4600000.0
2006-04-20 14:15:00,14.193,14.347,14.063,14.146,5250000.0
2006-04-20 14:30:00,14.101,14.313,14.023,14.275,6850000.0
2006-04-20 14:45:00,14.241,14.343,14.082,14.21,6550000.0
2006-04-20 15:00:00,14.086,14.311,14.06,14.181,6850000.0
2006-04-20 15:15:00,14.093,14.289,14.048,14.169,6350000.0
2006-04-20 15:30:00,14.149,14.224,14.022,14.167,6350000.0
2006-04-20 15:45:00,14.192,14.212,13.752,13.758,6650000.0
2006-04-20 16:00:00,13.798,13.872,13.492,13.551,4100000.0
2006-04-20 16:15:00,13.448,13.511,13.011,13.147,4350000.0
2006-04-20 16:30:00,13.052,13.101,12.843,12.996,3750000.0
2006-04-20 16:45:00,12.859,12.998,12.682,12.803,4300000.0
2006-04-20 17:00:00,12.887,12.968,12.443,12.637,6300000.0
2006-04-20 17:15:00,12.517,12.736,12.456,12.655,5950000.0
2006-04-20 17:30:00,12.622,12.812,12.52,12.724,5900000.0
2006-04-20 17:45:00,12.672,12.925,12.603,12.754,6150000.0
2006-04-20 18:00:00,12.685,12.796,12.432,12.625,5600000.0
2006-04-20 18:15:00,12.617,12.693,12.352,12.541,5150000.0
2006-04-20 18:30:00,12.513,12.78,12.425,12.71,6600000.0
2006-04-20 18:45:00,12.681,12.84,12.404,12.645,5100000.0
2006-04-20 19:00:00,12.615,12.818,12.527,12.713,5750000.0
2006-04-20 19:15:00,12.658,12.744,12.272,12.293,5100000.0
2006-04-20 19:30:00,12.384,12.403,12.204,12.313,3150000.0
2006-04-20 19:45:00,12.356,12.539,12.25,12.473,2200000.0
2006-04-20 20:00:00,12.47,12.543,12.248,12.265,3050000.0
2006-04-20 20:15:00,12.361,12.421,12.204,12.338,4200000.0
2006-04-20 20:30:00,12.271,12.435,12.19,12.251,5700000.0
2006-04-20 20:45:00,12.331,12.332,12.129,12.276,5650000.0
2006-04-20 21:00:00,12.174,12.322,12.037,12.176,5600000.0
2006-04-20 21:15:00,12.175,12.213,11.976,12.102,5900000.0
2006-04-20 21:30:00,12.082,12.166,11.99,12.096,5050000.0
2006-04-20 21:45:00,12.083,12.118,11.782,11.864,7100000.0
2006-04-20 22:00:00,11.864,11.986,11.783,11.867,6400000.0
2006-04-20 22:15:00,11.842,11.987,11.727,11.893,7650000.0
2006-04-20 22:30:00,11.76,11.975,11.749,11.828,8950000.0
2006-04-20 22:45:00,11.947,12.016,11.818,11.909,8500000.0
2006-04-20 23:00:00,11.893,11.941,11.696,11.737,6900000.0
2006-04-20 23:15:00,11.686,11.922,11.67,11.786,6250000.0
2006-04-20 23:30:00,11.712,11.902,11.706,11.784,5550000.0
2006-04-20 23:45:00,11.838,11.931,11.802,11.884,1800000.0
2006-04-21 00:00:00,12.17,13.08,11.841,11.916,4900000.0
2006-04-21 00:15:00,11.975,12.052,11.826,12.001,3400000.0
2006-04-21 00:30:00,11.917,11.989,11.834,11.949,2650000.0
2006-04-21 00:45:00,11.929,12.022,11.789,11.959,3800000.0
2006-04-21 01:00:00,11.934,11.956,11.824,11.861,1250000.0
2006-04-21 01:15:00,11.905,11.972,11.762,11.84,3900000.0
2006-04-21 01:30:00,11.842,11.88,11.663,11.779,4900000.0
2006-04-21 01:45:00,11.838,11.891,11.689,11.781,5200000.0
2006-04-21 02:00:00,11.878,11.947,11.73,11.835,5500000.0
2006-04-21 02:15:00,11.877,11.976,11.747,11.801,6300000.0
2006-04-21 02:30:00,11.763,11.958,11.753,11.85,4200000.0
2006-04-21 02:45:00,11.941,11.997,11.818,11.856,1850000.0
2006-04-21 03:00:00,11.947,11.978,11.789,11.807,3600000.0
2006-04-21 03:15:00,11.936,12.017,11.805,11.907,4750000.0
2006-04-21 03:30:00,11.938,12.114,11.832,11.943,4000000.0
2006-04-21 03:45:00,11.903,12.011,11.753,11.881,4800000.0
2006-04-21 04:00:00,11.92,11.92,11.79,11.906,1500000.0
2006-04-21 04:15:00,11.862,11.898,11.73,11.757,2350000.0
2006-04-21 04:30:00,11.891,12.01,11.756,11.936,3100000.0
2006-04-21 04:45:00,11.958,12.026,11.802,11.844,3800000.0
2006-04-21 05:00:00,11.881,12.022,11.833,11.972,2700000.0
2006-04-21 05:15:00,11.911,11.977,11.805,11.831,3400000.0
2006-04-21 05:30:00,11.934,12.024,11.838,11.964,2900000.0
2006-04-21 05:45:00,11.949,12.096,11.891,12.022,2550000.0
2006-04-21 06:00:00,12.074,12.148,11.916,12.025,2900000.0
2006-04-21 06:15:00,12.074,12.134,11.968,12.086,1850000.0
2006-04-21 06:30:00,12.075,12.113,11.966,12.019,900000.0
2006-04-21 06:45:00,12.075,12.123,11.921,11.994,3200000.0
2006-04-21 07:00:00,12.088,12.214,12.007,12.199,4950000.0
2006-04-21 07:15:00,12.209,12.223,12.07,12.091,3400000.0
2006-04-21 07:30:00,12.144,12.196,12.029,12.064,3750000.0
2006-04-21 07:45:00,12.16,12.227,12.015,12.142,3450000.0
2006-04-21 08:00:00,12.077,12.191,11.808,11.838,6700000.0
2006-04-21 08:15:00,11.883,11.972,11.661,11.742,5150000.0
2006-04-21 08:30:00,11.741,11.763,11.553,11.559,4900000.0
2006-04-21 08:45:00,11.578,11.71,11.456,11.638,6000000.0
2006-04-21 09:00:00,11.67,11.952,11.587,11.841,5500000.0
2006-04-21 09:15:00,11.848,12.039,11.791,12.001,5700000.0
2006-04-21 09:30:00,11.957,12.282,11.932,12.19,5400000.0
2006-04-21 09:45:00,12.207,12.293,11.902,12.008,5350000.0
2006-04-21 10:00:00,11.963,12.308,11.841,12.184,4900000.0
2006-04-21 10:15:00,12.306,12.336,11.996,12.053,4850000.0
2006-04-21 10:30:00,12.078,12.166,11.944,12.076,5050000.0
2006-04-21 10:45:00,12.071,12.199,11.971,11.986,7400000.0
2006-04-21 11:00:00,12.067,12.165,11.952,12.098,6600000.0
2006-04-21 11:15:00,12.051,12.323,11.978,12.16,5450000.0
2006-04-21 11:30:00,12.22,12.369,12.122,12.356,4050000.0
2006-04-21 11:45:00,12.293,12.392,12.098,12.261,5900000.0
2006-04-21 12:00:00,12.296,12.296,12.003,12.11,5250000.0
2006-04-21 12:15:00,12.132,12.241,12.058,12.112,5450000.0
2006-04-21 12:30:00,12.161,12.295,12.028,12.058,5100000.0
2006-04-21 12:45:00,12.108,12.237,12.0,12.096,6250000.0
2006-04-21 13:00:00,12.107,12.166,11.979,12.125,4300000.0
2006-04-21 13:15:00,12.047,12.171,11.969,12.012,5500000.0
2006-04-21 13:30:00,12.127,12.153,11.969,12.076,4950000.0
2006-04-21 13:45:00,12.032,12.147,11.981,12.049,3050000.0
2006-04-21 14:00:00,12.081,12.171,11.985,12.102,1700000.0
2006-04-21 14:15:00,12.097,12.432,12.018,12.373,3900000.0
2006-04-21 14:30:00,12.334,12.467,12.191,12.378,6500000.0
2006-04-21 14:45:00,12.373,12.467,12.194,12.467,5600000.0
2006-04-21 15:00:00,12.345,12.582,12.345,12.51,5850000.0
2006-04-21 15:15:00,12.386,12.594,12.368,12.461,5400000.0
2006-04-21 15:30:00,12.481,12.577,12.351,12.436,3600000.0
2006-04-21 15:45:00,12.334,12.572,12.334,12.473,6200000.0
2006-04-21 16:00:00,12.525,12.564,12.343,12.414,5950000.0
2006-04-21 16:15:00,12.467,12.526,12.296,12.433,5300000.0
2006-04-21 16:30:00,12.404,12.686,12.376,12.489,6350000.0
2006-04-21 16:45:00,12.512,12.698,12.473,12.541,5600000.0
2006-04-21 17:00:00,12.632,12.651,12.427,12.585,3600000.0
2006-04-21 17:15:00,12.618,12.709,12.471,12.649,5150000.0
2006-04-21 17:30:00,12.498,12.845,12.498,12.748,6700000.0
2006-04-21 17:45:00,12.687,12.887,12.662,12.848,5150000.0
2006-04-21 18:00:00,12.719,12.855,12.667,12.808,6200000.0
2006-04-21 18:15:00,12.732,12.838,12.514,12.695,6050000.0
2006-04-21 18:30:00,12.668,12.837,12.541,12.778,6150000.0
2006-04-21 18:45:00,12.787,12.807,12.577,12.714,6600000.0
2006-04-21 19:00:00,12.708,12.908,12.634,12.853,6700000.0
2006-04-21 19:15:00,12.79,12.983,12.739,12.907,5700000.0
2006-04-21 19:30:00,12.839,12.979,12.792,12.924,4200000.0
2006-04-21 19:45:00,12.877,12.946,12.772,12.827,1300000.0
2006-04-21 20:15:00,12.894,12.972,12.784,12.896,1000000.0
2006-04-21 20:30:00,12.895,12.895,12.811,12.844,200000.0
2006-04-21 20:45:00,12.884,12.895,12.784,12.844,400000.0
2006-04-21 21:00:00,12.871,12.911,12.793,12.829,1150000.0
2006-04-21 21:15:00,12.777,12.909,12.748,12.862,550000.0
2006-04-21 21:45:00,12.893,12.907,12.793,12.862,400000.0
2006-04-21 22:00:00,12.903,12.917,12.805,12.859,800000.0
2006-04-21 22:15:00,12.927,12.927,12.841,12.903,450000.0
2006-04-21 22:30:00,12.917,12.94,12.822,12.909,1100000.0
2006-04-21 22:45:00,12.914,12.914,12.83,12.864,200000.0
2006-04-23 23:00:00,12.913,13.016,12.83,12.914,850000.0
2006-04-23 23:15:00,12.966,12.999,12.866,12.999,500000.0
2006-04-23 23:30:00,13.005,13.005,12.939,12.951,300000.0
2006-04-23 23:45:00,12.951,12.985,12.901,12.933,300000.0
2006-04-24 00:00:00,13.07,13.27,11.73,12.913,400000.0
2006-04-24 00:15:00,12.987,12.987,12.903,12.935,200000.0
2006-04-24 00:30:00,12.973,12.973,12.873,12.913,200000.0
2006-04-24 00:45:00,12.975,12.998,12.88,12.973,350000.0
2006-04-24 01:00:00,12.984,12.984,12.864,12.923,800000.0
2006-04-24 01:15:00,12.985,12.985,12.875,12.914,400000.0
2006-04-24 01:45:00,12.984,12.984,12.9,12.933,200000.0
2006-04-24 02:00:00,12.972,13.032,12.796,13.031,2050000.0
2006-04-24 02:15:00,12.963,13.237,12.946,13.064,2900000.0
2006-04-24 02:30:00,13.124,13.135,12.976,13.128,3450000.0
2006-04-24 02:45:00,13.108,13.16,12.982,13.086,4050000.0
2006-04-24 03:00:00,13.135,13.166,12.996,13.04,3850000.0
2006-04-24 03:15:00,13.107,13.162,13.018,13.085,2300000.0
2006-04-24 03:30:00,13.008,13.191,12.963,13.031,5250000.0
2006-04-24 03:45:00,13.144,13.154,12.97,13.097,4550000.0
2006-04-24 04:00:00,13.064,13.094,12.937,12.949,1600000.0
2006-04-24 04:15:00,13.052,13.079,12.965,13.012,850000.0
2006-04-24 04:30:00,13.096,13.133,13.011,13.094,750000.0
2006-04-24 04:45:00,12.98,13.067,12.98,13.009,200000.0
2006-04-24 05:00:00,12.951,13.043,12.855,13.036,3550000.0
2006-04-24 05:15:00,13.042,13.042,12.882,12.96,1300000.0
2006-04-24 05:30:00,13.003,13.051,12.879,12.929,3900000.0
2006-04-24 05:45:00,12.991,13.039,12.825,12.922,4200000.0
2006-04-24 06:00:00,12.872,12.992,12.778,12.831,6800000.0
2006-04-24 06:15:00,12.92,12.923,12.704,12.841,6600000.0
2006-04-24 06:30:00,12.856,12.928,12.635,12.685,6050000.0
2006-04-24 06:45:00,12.66,12.793,12.476,12.514,4100000.0
2006-04-24 07:00:00,12.565,12.697,12.476,12.625,6700000.0
2006-04-24 07:15:00,12.659,12.856,12.537,12.851,5750000.0
2006-04-24 07:30:00,12.849,12.936,12.748,12.878,4550000.0
2006-04-24 07:45:00,12.798,12.892,12.697,12.818,4900000.0
2006-04-24 08:00:00,12.859,12.923,12.737,12.787,5450000.0
2006-04-24 08:15:00,12.787,12.978,12.746,12.963,4450000.0
2006-04-24 08:30:00,12.994,13.149,12.883,13.082,5050000.0
2006-04-24 08:45:00,13.061,13.177,12.935,13.039,3050000.0
2006-04-24 09:00:00,13.097,13.124,12.934,12.949,3850000.0
2006-04-24 09:15:00,12.934,13.017,12.824,13.002,5200000.0
2006-04-24 09:30:00,12.999,13.123,12.886,13.044,3700000.0
2006-04-24 09:45:00,12.979,13.136,12.97,13.103,2500000.0
2006-04-24 10:00:00,13.076,13.149,12.956,13.031,1300000.0
2006-04-24 10:15:00,12.979,13.127,12.93,13.069,5750000.0
2006-04-24 10:30:00,13.017,13.104,12.882,12.991,4000000.0
2006-04-24 10:45:00,12.998,13.108,12.916,13.002,4700000.0
2006-04-24 11:00:00,13.005,13.102,12.924,13.053,3400000.0
2006-04-24 11:15:00,12.978,13.107,12.887,13.023,3050000.0
2006-04-24 11:30:00,13.031,13.071,12.897,12.996,2400000.0
2006-04-24 11:45:00,12.973,13.087,12.865,12.973,4100000.0
2006-04-24 12:00:00,13.005,13.054,12.83,12.947,3300000.0
2006-04-24 12:15:00,12.915,12.998,12.754,12.834,5000000.0
2006-04-24 12:30:00,12.756,12.878,12.596,12.674,5400000.0
2006-04-24 12:45:00,12.698,12.743,12.535,12.568,4900000.0
2006-04-24 13:00:00,12.656,12.798,12.509,12.716,5800000.0
2006-04-24 13:15:00,12.7,12.785,12.531,12.683,4600000.0
2006-04-24 13:30:00,12.589,12.762,12.588,12.734,2900000.0
2006-04-24 13:45:00,12.625,12.779,12.564,12.691,3000000.0
2006-04-24 14:00:00,12.712,12.786,12.622,12.679,3200000.0
2006-04-24 14:15:00,12.593,12.782,12.433,12.523,4400000.0
2006-04-24 14:30:00,12.492,12.676,12.342,12.473,6950000.0
2006-04-24 14:45:00,12.474,12.797,12.474,12.769,6550000.0
2006-04-24 15:00:00,12.65,12.799,12.541,12.621,6500000.0
2006-04-24 15:15:00,12.465,12.678,12.465,12.489,5900000.0
2006-04-24 15:30:00,12.574,12.649,12.407,12.508,6250000.0
2006-04-24 15:45:00,12.493,12.562,12.213,12.266,6650000.0
2006-04-24 16:00:00,12.342,12.438,12.147,12.295,7000000.0
2006-04-24 16:15:00,12.381,12.48,12.189,12.339,6600000.0
2006-04-24 16:30:00,12.269,12.379,12.183,12.183,5850000.0
2006-04-24 16:45:00,12.195,12.301,11.858,12.079,6450000.0
2006-04-24 17:00:00,12.207,12.3,11.955,12.258,6500000.0
2006-04-24 17:15:00,12.158,12.285,11.948,12.197,6200000.0
2006-04-24 17:30:00,12.079,12.364,11.999,12.303,6450000.0
2006-04-24 17:45:00,12.212,12.3,12.089,12.249,6400000.0
2006-04-24 18:00:00,12.159,12.329,12.01,12.141,5900000.0
2006-04-24 18:15:00,12.075,12.217,12.008,12.147,6150000.0
2006-04-24 18:30:00,12.096,12.157,11.877,12.084,6400000.0
2006-04-24 18:45:00,12.063,12.251,11.965,12.027,5800000.0
2006-04-24 19:00:00,11.994,12.12,11.886,12.019,5800000.0
2006-04-24 19:15:00,11.955,11.977,11.573,11.764,5050000.0
2006-04-24 19:30:00,11.694,11.738,11.653,11.708,400000.0
2006-04-24 19:45:00,11.746,11.799,11.586,11.609,1750000.0
2006-04-24 20:00:00,11.694,11.702,11.572,11.612,700000.0
2006-04-24 20:15:00,11.688,11.851,11.601,11.797,6350000.0
2006-04-24 20:30:00,11.743,11.949,11.668,11.903,4900000.0
2006-04-24 20:45:00,11.907,11.941,11.753,11.864,5450000.0
2006-04-24 21:00:00,11.885,11.947,11.761,11.773,8150000.0
2006-04-24 21:15:00,11.851,11.873,11.682,11.824,2950000.0
2006-04-24 21:30:00,11.748,11.863,11.697,11.863,2700000.0
2006-04-24 21:45:00,11.775,11.875,11.653,11.754,3150000.0
2006-04-24 22:00:00,11.795,11.817,11.677,11.765,2050000.0
2006-04-24 22:15:00,11.636,11.802,11.614,11.756,3900000.0
2006-04-24 22:30:00,11.762,11.827,11.676,11.736,2850000.0
2006-04-24 22:45:00,11.723,11.91,11.706,11.856,3900000.0
2006-04-24 23:00:00,11.801,11.904,11.746,11.813,2450000.0
2006-04-24 23:15:00,11.885,11.937,11.705,11.886,3700000.0
2006-04-24 23:30:00,11.821,11.916,11.784,11.824,750000.0
2006-04-24 23:45:00,11.804,11.962,11.792,11.9,1750000.0
2006-04-25 00:00:00,11.945,12.129,11.915,11.95,4600000.0
2006-04-25 00:15:00,12.025,12.122,11.914,11.987,3100000.0
2006-04-25 00:30:00,11.986,12.128,11.9,11.981,3800000.0
2006-04-25 00:45:00,11.935,12.105,11.915,12.013,2750000.0
2006-04-25 01:00:00,12.054,12.102,11.871,11.986,2400000.0
2006-04-25 01:15:00,11.925,12.056,11.826,11.887,4500000.0
2006-04-25 01:30:00,11.934,11.976,11.785,11.921,2350000.0
2006-04-25 01:45:00,11.845,11.983,11.802,11.905,2000000.0
2006-04-25 02:00:00,11.963,11.983,11.801,11.833,5000000.0
2006-04-25 02:15:00,11.933,12.008,11.815,11.857,6000000.0
2006-04-25 02:30:00,11.848,12.07,11.815,11.859,6600000.0
2006-04-25 02:45:00,11.986,12.006,11.772,11.922,4650000.0
2006-04-25 03:00:00,11.864,11.905,11.737,11.842,2900000.0
2006-04-25 03:15:00,11.864,11.93,11.757,11.853,2250000.0
2006-04-25 03:30:00,11.872,11.984,11.79,11.824,4900000.0
2006-04-25 03:45:00,11.865,11.969,11.778,11.852,2550000.0
2006-04-25 04:00:00,11.893,11.898,11.765,11.893,1150000.0
2006-04-25 04:15:00,11.886,11.911,11.74,11.835,1400000.0
2006-04-25 04:30:00,11.878,11.925,11.773,11.813,2150000.0
2006-04-25 04:45:00,11.865,11.917,11.758,11.912,2700000.0
2006-04-25 05:00:00,11.833,11.995,11.819,11.897,3600000.0
2006-04-25 05:15:00,11.967,11.999,11.837,11.946,3450000.0
2006-04-25 05:30:00,11.928,12.01,11.814,11.905,5000000.0
2006-04-25 05:45:00,11.883,12.008,11.796,11.972,3200000.0
2006-04-25 06:00:00,11.998,12.036,11.833,11.884,3000000.0
2006-04-25 06:15:00,11.867,11.998,11.831,11.934,3000000.0
2006-04-25 06:30:00,11.855,12.028,11.83,11.942,3350000.0
2006-04-25 06:45:00,12.005,12.038,11.902,11.977,1300000.0
2006-04-25 07:00:00,11.877,12.013,11.865,11.977,2700000.0
2006-04-25 07:15:00,11.963,12.033,11.869,11.962,2500000.0
2006-04-25 07:30:00,12.012,12.029,11.832,11.94,3700000.0
2006-04-25 07:45:00,11.925,12.005,11.812,11.854,3500000.0
2006-04-25 08:00:00,11.863,11.986,11.793,11.865,3600000.0
2006-04-25 08:15:00,11.867,11.998,11.769,11.9,3450000.0
2006-04-25 08:30:00,11.894,11.927,11.757,11.927,3550000.0
2006-04-25 08:45:00,11.934,12.08,11.822,12.028,5250000.0
2006-04-25 09:00:00,12.05,12.224,11.961,12.13,5100000.0
2006-04-25 09:15:00,12.138,12.235,11.975,11.978,5500000.0
2006-04-25 09:30:00,12.05,12.096,11.906,11.999,4300000.0
2006-04-25 09:45:00,11.996,12.248,11.957,12.193,5100000.0
2006-04-25 10:00:00,12.077,12.376,12.077,12.292,2950000.0
2006-04-25 10:15:00,12.311,12.377,12.094,12.223,7100000.0
2006-04-25 10:30:00,12.123,12.297,12.07,12.278,6050000.0
2006-04-25 10:45:00,12.295,12.353,12.126,12.183,4500000.0
2006-04-25 11:00:00,12.231,12.369,12.142,12.337,3050000.0
2006-04-25 11:15:00,12.262,12.393,12.209,12.315,4900000.0
2006-04-25 11:30:00,12.391,12.45,12.236,12.365,5200000.0
2006-04-25 11:45:00,12.368,12.481,12.263,12.372,5400000.0
2006-04-25 12:00:00,12.408,12.459,12.195,12.276,4500000.0
2006-04-25 12:15:00,12.223,12.341,12.145,12.198,5400000.0
2006-04-25 12:30:00,12.174,12.368,12.129,12.185,5150000.0
2006-04-25 12:45:00,12.26,12.417,12.216,12.352,4950000.0
2006-04-25 13:00:00,12.37,12.422,12.213,12.353,5150000.0
2006-04-25 13:15:00,12.279,12.402,12.177,12.291,4200000.0
2006-04-25 13:30:00,12.341,12.375,12.173,12.273,3800000.0
2006-04-25 13:45:00,12.286,12.379,12.191,12.226,1750000.0
2006-04-25 14:00:00,12.317,12.42,12.228,12.344,4850000.0
2006-04-25 14:15:00,12.334,12.448,12.282,12.389,800000.0
2006-04-25 14:30:00,12.355,12.472,12.125,12.232,6350000.0
2006-04-25 14:45:00,12.228,12.394,12.173,12.291,6550000.0
2006-04-25 15:00:00,12.156,12.286,12.071,12.197,6650000.0
2006-04-25 15:15:00,12.153,12.425,12.153,12.354,5150000.0
2006-04-25 15:30:00,12.387,12.447,12.257,12.428,6300000.0
2006-04-25 15:45:00,12.442,12.595,12.252,12.481,6650000.0
2006-04-25 16:00:00,12.555,12.618,12.296,12.343,6900000.0
2006-04-25 16:15:00,12.419,12.488,12.257,12.374,6150000.0
2006-04-25 16:30:00,12.315,12.454,12.065,12.065,6300000.0
2006-04-25 16:45:00,12.063,12.377,11.979,12.187,6650000.0
2006-04-25 17:00:00,12.256,12.364,12.115,12.309,6150000.0
2006-04-25 17:15:00,12.233,12.405,12.161,12.387,4700000.0
2006-04-25 17:30:00,12.308,12.422,12.171,12.353,5250000.0
2006-04-25 17:45:00,12.267,12.541,12.242,12.536,5550000.0
2006-04-25 18:00:00,12.438,12.597,12.234,12.353,6200000.0
2006-04-25 18:15:00,12.255,12.492,12.219,12.492,6000000.0
2006-04-25 18:30:00,12.445,12.473,12.266,12.371,6100000.0
2006-04-25 18:45:00,12.329,12.512,12.303,12.436,6400000.0
2006-04-25 19:00:00,12.427,12.525,12.24,12.377,6300000.0
2006-04-25 19:15:00,12.321,12.554,12.321,12.491,4450000.0
2006-04-25 19:30:00,12.495,12.513,12.354,12.394,3000000.0
2006-04-25 19:45:00,12.485,12.509,12.386,12.417,1250000.0
2006-04-25 20:00:00,12.488,12.559,12.369,12.434,5050000.0
2006-04-25 20:15:00,12.488,12.505,12.269,12.446,5050000.0
2006-04-25 20:30:00,12.494,12.569,12.348,12.526,3850000.0
2006-04-25 20:45:00,12.462,12.554,12.39,12.437,5400000.0
2006-04-25 21:00:00,12.405,12.533,12.339,12.44,4700000.0
2006-04-25 21:15:00,12.44,12.478,12.337,12.377,750000.0
2006-04-25 21:45:00,12.426,12.426,12.325,12.365,200000.0
2006-04-25 22:00:00,12.436,12.436,12.351,12.385,200000.0
2006-04-25 22:15:00,12.429,12.431,12.319,12.408,400000.0
2006-04-25 22:30:00,12.36,12.463,12.36,12.383,400000.0
2006-04-25 22:45:00,12.435,12.438,12.35,12.385,500000.0
2006-04-25 23:00:00,12.362,12.473,12.308,12.355,850000.0
2006-04-25 23:15:00,12.423,12.473,12.323,12.433,600000.0
2006-04-25 23:30:00,12.465,12.465,12.399,12.411,300000.0
2006-04-25 23:45:00,12.398,12.428,12.344,12.375,400000.0
2006-04-26 00:00:00,12.53,12.98,12.364,12.391,500000.0
2006-04-26 00:15:00,12.405,12.434,12.315,12.353,700000.0
2006-04-26 00:30:00,12.425,12.427,12.33,12.33,400000.0
2006-04-26 00:45:00,12.423,12.435,12.324,12.363,600000.0
2006-04-26 01:15:00,12.402,12.458,12.38,12.41,400000.0
2006-04-26 01:30:00,12.413,12.413,12.313,12.353,200000.0
2006-04-26 01:45:00,12.427,12.437,12.343,12.385,400000.0
2006-04-26 02:00:00,12.424,12.424,12.325,12.368,300000.0
2006-04-26 02:15:00,12.332,12.422,12.332,12.422,150000.0
2006-04-26 02:30:00,12.377,12.432,12.377,12.432,150000.0
2006-04-26 03:00:00,12.423,12.427,12.318,12.375,400000.0
2006-04-26 03:15:00,12.435,12.435,12.323,12.363,400000.0
2006-04-26 03:30:00,12.425,12.431,12.391,12.429,250000.0
2006-04-26 03:45:00,12.367,12.423,12.323,12.363,350000.0
2006-04-26 04:00:00,12.414,12.425,12.315,12.369,400000.0
2006-04-26 04:15:00,12.409,12.434,12.325,12.363,650000.0
2006-04-26 04:30:00,12.413,12.413,12.314,12.353,200000.0
2006-04-26 04:45:00,12.427,12.448,12.342,12.433,500000.0
2006-04-26 05:15:00,12.427,12.427,12.343,12.375,200000.0
2006-04-26 05:45:00,12.417,12.417,12.316,12.355,200000.0
2006-04-26 06:00:00,12.406,12.422,12.349,12.376,350000.0
2006-04-26 06:30:00,12.306,12.408,12.288,12.408,350000.0
2006-04-26 06:45:00,12.427,12.445,12.326,12.391,400000.0
2006-04-26 07:00:00,12.338,12.41,12.338,12.349,300000.0
2006-04-26 07:15:00,12.435,12.437,12.33,12.414,300000.0
2006-04-26 07:30:00,12.399,12.453,12.356,12.384,250000.0
2006-04-26 07:45:00,12.432,12.472,12.342,12.384,700000.0
2006-04-26 08:00:00,12.379,12.68,12.342,12.661,3350000.0
2006-04-26 08:15:00,12.592,12.784,12.574,12.761,6250000.0
2006-04-26 08:30:00,12.755,12.8,12.538,12.64,5600000.0
2006-04-26 08:45:00,12.639,12.646,12.446,12.55,4500000.0
2006-04-26 09:00:00,12.471,12.688,12.469,12.587,5050000.0
2006-04-26 09:15:00,12.607,12.744,12.56,12.664,4450000.0
2006-04-26 09:30:00,12.622,12.735,12.513,12.58,3650000.0
2006-04-26 09:45:00,12.574,12.703,12.537,12.665,3200000.0
2006-04-26 10:00:00,12.623,12.701,12.5,12.535,1600000.0
2006-04-26 10:15:00,12.649,12.704,12.489,12.647,2950000.0
2006-04-26 10:30:00,12.58,12.717,12.511,12.608,7000000.0
2006-04-26 10:45:00,12.608,12.66,12.475,12.475,5600000.0
2006-04-26 11:00:00,12.643,12.671,12.488,12.619,3200000.0
2006-04-26 11:15:00,12.533,12.675,12.442,12.61,3650000.0
2006-04-26 11:30:00,12.617,12.679,12.473,12.613,4350000.0
2006-04-26 11:45:00,12.543,12.695,12.486,12.68,3900000.0
2006-04-26 12:00:00,12.633,12.662,12.485,12.628,2000000.0
2006-04-26 12:15:00,12.55,12.654,12.464,12.516,5000000.0
2006-04-26 12:30:00,12.451,12.737,12.437,12.616,4550000.0
2006-04-26 12:45:00,12.667,12.763,12.515,12.613,4050000.0
2006-04-26 13:00:00,12.632,12.695,12.514,12.663,4400000.0
2006-04-26 13:15:00,12.601,12.742,12.517,12.581,4250000.0
2006-04-26 13:30:00,12.53,12.654,12.422,12.546,4450000.0
2006-04-26 13:45:00,12.548,12.628,12.495,12.495,1450000.0
2006-04-26 14:00:00,12.566,12.621,12.467,12.513,2600000.0
2006-04-26 14:15:00,12.591,12.64,12.326,12.427,4450000.0
2006-04-26 14:30:00,12.387,12.486,12.22,12.36,6700000.0
2006-04-26 14:45:00,12.343,12.464,12.227,12.419,6550000.0
2006-04-26 15:00:00,12.341,12.522,12.293,12.517,6600000.0
2006-04-26 15:15:00,12.402,12.682,12.393,12.602,6550000.0
2006-04-26 15:30:00,12.522,12.678,12.379,12.539,6150000.0
2006-04-26 15:45:00,12.546,12.617,12.345,12.47,6650000.0
2006-04-26 16:00:00,12.519,12.675,12.388,12.594,6850000.0
2006-04-26 16:15:00,12.658,12.678,12.465,12.465,6000000.0
2006-04-26 16:30:00,12.484,12.665,12.45,12.509,6250000.0
2006-04-26 16:45:00,12.495,12.738,12.476,12.634,6600000.0
2006-04-26 17:00:00,12.728,12.796,12.564,12.734,6300000.0
2006-04-26 17:15:00,12.665,12.85,12.628,12.842,6350000.0
2006-04-26 17:30:00,12.708,12.853,12.617,12.705,6800000.0
2006-04-26 17:45:00,12.664,12.808,12.578,12.737,6450000.0
2006-04-26 18:00:00,12.641,12.762,12.538,12.719,5900000.0
2006-04-26 18:15:00,12.724,12.839,12.604,12.786,6350000.0
2006-04-26 18:30:00,12.771,12.887,12.666,12.721,6600000.0
2006-04-26 18:45:00,12.696,12.87,12.62,12.753,5750000.0
2006-04-26 19:00:00,12.758,12.852,12.627,12.752,5850000.0
2006-04-26 19:15:00,12.705,12.853,12.643,12.721,5400000.0
2006-04-26 19:30:00,12.768,12.807,12.633,12.705,3550000.0
2006-04-26 19:45:00,12.754,12.822,12.655,12.798,1150000.0
2006-04-26 20:00:00,12.684,12.844,12.65,12.825,4350000.0
2006-04-26 20:15:00,12.724,12.832,12.647,12.797,2600000.0
2006-04-26 20:30:00,12.764,12.89,12.64,12.752,5000000.0
2006-04-26 20:45:00,12.799,12.876,12.682,12.766,4950000.0
2006-04-26 21:00:00,12.819,12.914,12.73,12.833,3650000.0
2006-04-26 21:15:00,12.817,12.936,12.706,12.79,7800000.0
2006-04-26 21:30:00,12.76,12.891,12.685,12.802,4300000.0
2006-04-26 21:45:00,12.771,12.839,12.669,12.813,4200000.0
2006-04-26 22:00:00,12.795,12.859,12.652,12.796,3800000.0
2006-04-26 22:15:00,12.802,12.875,12.675,12.781,2550000.0
2006-04-26 22:30:00,12.748,12.848,12.694,12.734,2300000.0
2006-04-26 22:45:00,12.693,12.841,12.663,12.725,2450000.0
2006-04-26 23:00:00,12.779,12.82,12.722,12.735,400000.0
2006-04-26 23:15:00,12.675,12.841,12.663,12.801,2500000.0
2006-04-26 23:30:00,12.779,12.8,12.699,12.761,650000.0
2006-04-26 23:45:00,12.721,12.862,12.706,12.862,550000.0
2006-04-27 00:00:00,12.87,13.15,12.24,12.754,1300000.0
2006-04-27 00:15:00,12.865,12.89,12.745,12.782,1750000.0
2006-04-27 00:30:00,12.806,12.871,12.751,12.761,700000.0
2006-04-27 00:45:00,12.834,12.912,12.724,12.818,1400000.0
2006-04-27 01:00:00,12.859,12.881,12.764,12.804,1250000.0
2006-04-27 01:15:00,12.876,12.926,12.773,12.888,2350000.0
2006-04-27 01:30:00,12.821,12.916,12.74,12.777,1700000.0
2006-04-27 01:45:00,12.744,12.909,12.715,12.862,3100000.0
2006-04-27 02:00:00,12.85,12.956,12.726,12.884,5100000.0
2006-04-27 02:15:00,12.847,12.983,12.663,12.704,4650000.0
2006-04-27 02:30:00,12.669,12.83,12.669,12.763,2500000.0
2006-04-27 02:45:00,12.811,12.904,12.652,12.795,4900000.0
2006-04-27 03:00:00,12.797,12.834,12.558,12.576,5200000.0
2006-04-27 03:15:00,12.657,12.739,12.548,12.677,2650000.0
2006-04-27 03:30:00,12.611,12.717,12.554,12.691,4550000.0
2006-04-27 03:45:00,12.642,12.742,12.55,12.55,2150000.0
2006-04-27 04:00:00,12.655,12.692,12.545,12.595,1350000.0
2006-04-27 04:15:00,12.635,12.692,12.547,12.648,2600000.0
2006-04-27 04:30:00,12.646,12.71,12.548,12.633,2250000.0
2006-04-27 04:45:00,12.662,12.744,12.534,12.61,3500000.0
2006-04-27 05:00:00,12.611,12.723,12.508,12.609,3650000.0
2006-04-27 05:15:00,12.562,12.708,12.448,12.677,1850000.0
2006-04-27 05:30:00,12.649,12.67,12.498,12.538,2000000.0
2006-04-27 05:45:00,12.642,12.642,12.421,12.547,4300000.0
2006-04-27 06:00:00,12.515,12.562,12.36,12.519,2950000.0
2006-04-27 06:15:00,12.547,12.572,12.308,12.363,2950000.0
2006-04-27 06:30:00,12.392,12.584,12.337,12.499,3500000.0
2006-04-27 06:45:00,12.613,12.654,12.481,12.563,3650000.0
2006-04-27 07:00:00,12.576,12.624,12.476,12.547,2600000.0
2006-04-27 07:15:00,12.55,12.644,12.466,12.619,2950000.0
2006-04-27 07:30:00,12.62,12.763,12.489,12.633,4900000.0
2006-04-27 07:45:00,12.592,12.759,12.55,12.626,5400000.0
2006-04-27 08:00:00,12.605,12.745,12.542,12.567,5850000.0
2006-04-27 08:15:00,12.562,12.7,12.555,12.664,2600000.0
2006-04-27 08:30:00,12.662,12.756,12.564,12.682,5000000.0
2006-04-27 08:45:00,12.67,12.847,12.603,12.774,5950000.0
2006-04-27 09:00:00,12.78,12.821,12.579,12.677,4650000.0
2006-04-27 09:15:00,12.69,12.839,12.565,12.797,4850000.0
2006-04-27 09:30:00,12.706,12.818,12.596,12.694,3650000.0
2006-04-27 09:45:00,12.713,12.82,12.642,12.817,3850000.0
2006-04-27 10:00:00,12.794,12.837,12.637,12.683,5350000.0
2006-04-27 10:15:00,12.815,12.815,12.545,12.678,4650000.0
2006-04-27 10:30:00,12.638,12.739,12.505,12.652,5950000.0
2006-04-27 10:45:00,12.641,12.72,12.474,12.49,5900000.0
2006-04-27 11:00:00,12.593,12.724,12.472,12.633,5200000.0
2006-04-27 11:15:00,12.523,12.645,12.418,12.555,4000000.0
2006-04-27 11:30:00,12.595,12.658,12.478,12.636,3550000.0
2006-04-27 11:45:00,12.606,12.676,12.498,12.608,1800000.0
2006-04-27 12:00:00,12.636,12.659,12.375,12.529,4300000.0
2006-04-27 12:15:00,12.496,12.579,12.26,12.273,6450000.0
2006-04-27 12:30:00,12.277,12.433,12.198,12.198,5500000.0
2006-04-27 12:45:00,12.243,12.401,12.189,12.377,6250000.0
2006-04-27 13:00:00,12.391,12.453,12.26,12.368,4800000.0
2006-04-27 13:15:00,12.327,12.473,12.131,12.256,6200000.0
2006-04-27 13:30:00,12.276,12.391,12.094,12.288,4600000.0
2006-04-27 13:45:00,12.211,12.343,12.166,12.198,3250000.0
2006-04-27 14:00:00,12.258,12.294,12.12,12.268,4750000.0
2006-04-27 14:15:00,12.172,12.435,12.079,12.408,4800000.0
2006-04-27 14:30:00,12.378,12.387,12.167,12.323,5850000.0
2006-04-27 14:45:00,12.303,12.472,12.221,12.42,5300000.0
2006-04-27 15:00:00,12.33,12.547,12.298,12.372,6650000.0
2006-04-27 15:15:00,12.292,12.578,12.282,12.41,5700000.0
2006-04-27 15:30:00,12.484,12.733,12.38,12.71,6000000.0
2006-04-27 15:45:00,12.704,12.732,12.467,12.563,5250000.0
2006-04-27 16:00:00,12.659,12.804,12.543,12.737,6200000.0
2006-04-27 16:15:00,12.794,13.075,12.725,12.94,6450000.0
2006-04-27 16:30:00,12.86,13.013,12.753,12.782,6450000.0
2006-04-27 16:45:00,12.801,12.893,12.632,12.731,6100000.0
2006-04-27 17:00:00,12.717,12.989,12.717,12.906,4250000.0
2006-04-27 17:15:00,12.808,12.912,12.669,12.806,4050000.0
2006-04-27 17:30:00,12.705,12.894,12.624,12.728,6800000.0
2006-04-27 17:45:00,12.633,12.897,12.616,12.868,6200000.0
2006-04-27 18:00:00,12.76,12.897,12.696,12.8,5850000.0
2006-04-27 18:15:00,12.78,12.855,12.688,12.824,5400000.0
2006-04-27 18:30:00,12.789,12.856,12.551,12.606,9000000.0
2006-04-27 18:45:00,12.587,12.691,12.431,12.585,7700000.0
2006-04-27 19:00:00,12.556,12.653,12.315,12.396,8500000.0
2006-04-27 19:15:00,12.306,12.533,12.306,12.325,7200000.0
2006-04-27 19:30:00,12.433,12.495,12.292,12.385,3300000.0
2006-04-27 19:45:00,12.447,12.447,12.325,12.38,900000.0
2006-04-27 20:00:00,12.435,12.575,12.352,12.513,4850000.0
2006-04-27 20:15:00,12.45,12.645,12.44,12.559,4950000.0
2006-04-27 20:30:00,12.542,12.611,12.432,12.56,3500000.0
2006-04-27 20:45:00,12.535,12.613,12.409,12.551,4750000.0
2006-04-27 21:00:00,12.506,12.603,12.463,12.555,1350000.0
2006-04-27 21:15:00,12.566,12.628,12.429,12.597,4650000.0
2006-04-27 21:30:00,12.605,12.626,12.429,12.559,4250000.0
2006-04-27 21:45:00,12.462,12.591,12.395,12.541,6800000.0
2006-04-27 22:00:00,12.509,12.639,12.433,12.548,4300000.0
2006-04-27 22:15:00,12.47,12.6,12.427,12.544,4850000.0
2006-04-27 22:30:00,12.551,12.588,12.388,12.533,4300000.0
2006-04-27 22:45:00,12.501,12.595,12.427,12.545,2000000.0
2006-04-27 23:00:00,12.534,12.626,12.456,12.602,1150000.0
2006-04-27 23:15:00,12.608,12.696,12.5,12.581,3650000.0
2006-04-27 23:30:00,12.607,12.66,12.471,12.618,1550000.0
2006-04-27 23:45:00,12.594,12.671,12.523,12.657,1550000.0
2006-04-28 00:00:00,12.583,12.693,12.529,12.529,2350000.0
2006-04-28 00:15:00,12.517,12.667,12.501,12.667,1200000.0
2006-04-28 00:30:00,12.588,12.687,12.492,12.645,3000000.0
2006-04-28 00:45:00,12.579,12.662,12.517,12.569,1350000.0
2006-04-28 01:00:00,12.615,12.643,12.536,12.593,550000.0
2006-04-28 01:15:00,12.571,12.676,12.52,12.611,2050000.0
2006-04-28 01:30:00,12.573,12.659,12.517,12.573,1000000.0
2006-04-28 01:45:00,12.607,12.657,12.453,12.467,1850000.0
2006-04-28 02:00:00,12.521,12.643,12.413,12.575,5550000.0
2006-04-28 02:15:00,12.459,12.589,12.346,12.404,5350000.0
2006-04-28 02:30:00,12.428,12.544,12.332,12.506,4750000.0
2006-04-28 02:45:00,12.533,12.579,12.369,12.515,4650000.0
2006-04-28 03:00:00,12.482,12.581,12.43,12.559,4200000.0
2006-04-28 03:15:00,12.598,12.613,12.409,12.593,4100000.0
2006-04-28 03:30:00,12.495,12.629,12.452,12.508,2150000.0
2006-04-28 03:45:00,12.454,12.577,12.377,12.543,4600000.0
2006-04-28 04:00:00,12.405,12.575,12.388,12.502,2750000.0
2006-04-28 04:15:00,12.48,12.551,12.402,12.451,1550000.0
2006-04-28 04:30:00,12.505,12.518,12.395,12.442,1950000.0
2006-04-28 04:45:00,12.413,12.553,12.379,12.433,3000000.0
2006-04-28 05:00:00,12.445,12.558,12.388,12.401,3950000.0
2006-04-28 05:15:00,12.503,12.565,12.393,12.508,1950000.0
2006-04-28 05:30:00,12.496,12.56,12.412,12.516,2050000.0
2006-04-28 05:45:00,12.515,12.595,12.422,12.551,5850000.0
2006-04-28 06:00:00,12.535,12.643,12.438,12.555,3250000.0
2006-04-28 06:15:00,12.482,12.656,12.434,12.498,3850000.0
2006-04-28 06:30:00,12.463,12.655,12.443,12.54,3600000.0
2006-04-28 06:45:00,12.548,12.654,12.451,12.619,1850000.0
2006-04-28 07:00:00,12.549,12.635,12.496,12.572,2000000.0
2006-04-28 07:15:00,12.576,12.576,12.463,12.554,800000.0
2006-04-28 07:30:00,12.562,12.662,12.463,12.559,2150000.0
2006-04-28 07:45:00,12.556,12.688,12.516,12.596,3500000.0
2006-04-28 08:00:00,12.674,12.755,12.551,12.581,5300000.0
2006-04-28 08:15:00,12.601,12.718,12.542,12.64,5300000.0
2006-04-28 08:30:00,12.634,12.687,12.486,12.587,4150000.0
2006-04-28 08:45:00,12.586,12.629,12.447,12.543,3750000.0
2006-04-28 09:00:00,12.469,12.65,12.464,12.557,4250000.0
2006-04-28 09:15:00,12.561,12.654,12.466,12.636,4150000.0
2006-04-28 09:30:00,12.581,12.803,12.537,12.599,3250000.0
2006-04-28 09:45:00,12.726,12.726,12.564,12.682,1300000.0
2006-04-28 10:00:00,12.682,12.706,12.534,12.575,3500000.0
2006-04-28 10:15:00,12.677,12.677,12.461,12.605,5400000.0
2006-04-28 10:30:00,12.548,12.711,12.488,12.624,4400000.0
2006-04-28 10:45:00,12.631,12.669,12.479,12.646,2550000.0
2006-04-28 11:00:00,12.588,12.672,12.435,12.64,4000000.0
2006-04-28 11:15:00,12.55,12.693,12.474,12.58,2950000.0
2006-04-28 11:30:00,12.58,12.644,12.468,12.544,2400000.0
2006-04-28 11:45:00,12.453,12.596,12.4,12.524,4400000.0
2006-04-28 12:00:00,12.53,12.629,12.423,12.467,4400000.0
2006-04-28 12:15:00,12.56,12.596,12.422,12.54,3700000.0
2006-04-28 12:30:00,12.435,12.573,12.41,12.438,4000000.0
2006-04-28 12:45:00,12.459,12.599,12.408,12.485,4500000.0
2006-04-28 13:00:00,12.487,12.565,12.31,12.315,4900000.0
2006-04-28 13:15:00,12.358,12.528,12.263,12.49,4600000.0
2006-04-28 13:30:00,12.532,12.585,12.371,12.483,3400000.0
2006-04-28 13:45:00,12.414,12.537,12.369,12.38,950000.0
2006-04-28 14:00:00,12.48,12.512,12.393,12.509,850000.0
2006-04-28 14:15:00,12.389,12.648,12.323,12.627,4300000.0
2006-04-28 14:30:00,12.608,12.79,12.491,12.717,6750000.0
2006-04-28 14:45:00,12.73,12.895,12.549,12.719,6550000.0
2006-04-28 15:00:00,12.634,12.79,12.564,12.612,6800000.0
2006-04-28 15:15:00,12.544,12.765,12.534,12.656,6200000.0
2006-04-28 15:30:00,12.67,12.827,12.593,12.796,6550000.0
2006-04-28 15:45:00,12.789,12.955,12.712,12.849,5200000.0
2006-04-28 16:00:00,12.915,13.012,12.82,12.891,1550000.0
2006-04-28 16:15:00,12.929,13.075,12.844,12.877,4550000.0
2006-04-28 16:30:00,12.89,13.035,12.806,12.853,6100000.0
2006-04-28 16:45:00,12.852,13.041,12.798,12.947,6100000.0
2006-04-28 17:00:00,13.023,13.441,12.926,13.414,6400000.0
2006-04-28 17:15:00,13.317,13.518,13.195,13.305,5100000.0
2006-04-28 17:30:00,13.307,13.452,13.212,13.359,6200000.0
2006-04-28 17:45:00,13.325,13.428,13.176,13.341,6050000.0
2006-04-28 18:00:00,13.3,13.435,13.23,13.367,4550000.0
2006-04-28 18:15:00,13.259,13.532,13.259,13.503,6500000.0
2006-04-28 18:30:00,13.482,13.77,13.397,13.723,6400000.0
2006-04-28 18:45:00,13.705,13.893,13.559,13.62,6200000.0
2006-04-28 19:00:00,13.591,13.687,13.36,13.478,5550000.0
2006-04-28 19:15:00,13.418,13.587,13.368,13.368,5000000.0
2006-04-28 19:30:00,13.364,13.561,13.343,13.487,3700000.0
2006-04-28 19:45:00,13.511,13.517,13.364,13.39,1550000.0
2006-04-28 20:00:00,13.495,13.612,13.355,13.515,5400000.0
2006-04-28 20:15:00,13.507,13.592,13.395,13.523,5900000.0
2006-04-28 20:30:00,13.533,13.586,13.413,13.513,4150000.0
2006-04-28 20:45:00,13.579,13.599,13.415,13.433,4250000.0
2006-04-28 21:00:00,13.569,13.601,13.416,13.484,4150000.0
2006-04-28 21:15:00,13.554,13.611,13.417,13.578,3250000.0
2006-04-28 21:30:00,13.64,13.679,13.505,13.615,4650000.0
2006-04-28 21:45:00,13.638,13.697,13.485,13.635,3800000.0
2006-04-28 22:00:00,13.657,13.667,13.492,13.641,3450000.0
2006-04-28 22:15:00,13.562,13.694,13.488,13.589,4050000.0
2006-04-28 22:30:00,13.615,13.682,13.496,13.6,1150000.0
2006-04-28 22:45:00,13.586,13.617,13.486,13.532,650000.0
2006-04-30 23:00:00,13.627,13.645,13.489,13.549,1300000.0
2006-04-30 23:15:00,13.591,13.678,13.552,13.552,800000.0
2006-04-30 23:30:00,13.663,13.663,13.506,13.545,1300000.0
2006-04-30 23:45:00,13.617,13.617,13.504,13.543,400000.0
2006-05-01 00:00:00,13.574,13.645,13.531,13.564,800000.0
2006-05-01 00:15:00,13.555,13.649,13.501,13.554,500000.0
2006-05-01 00:30:00,13.568,13.653,13.51,13.554,600000.0
2006-05-01 00:45:00,13.61,13.639,13.5,13.607,400000.0
2006-05-01 01:00:00,13.567,13.742,13.503,13.648,6000000.0
2006-05-01 01:15:00,13.622,13.735,13.605,13.639,2350000.0
2006-05-01 02:00:00,13.693,13.693,13.504,13.596,2100000.0
2006-05-01 02:15:00,13.562,13.689,13.5,13.564,4200000.0
2006-05-01 02:30:00,13.644,13.644,13.56,13.593,200000.0
2006-05-01 02:45:00,13.636,13.718,13.533,13.629,1350000.0
2006-05-01 03:00:00,13.721,13.736,13.588,13.707,2450000.0
2006-05-01 03:15:00,13.623,13.72,13.623,13.706,400000.0
2006-05-01 03:30:00,13.559,13.686,13.559,13.625,900000.0
2006-05-01 03:45:00,13.732,13.732,13.604,13.664,1200000.0
2006-05-01 04:00:00,13.704,13.72,13.604,13.664,800000.0
2006-05-01 04:30:00,13.649,13.747,13.545,13.619,1250000.0
2006-05-01 04:45:00,13.731,13.746,13.675,13.675,500000.0
2006-05-01 05:15:00,13.639,13.778,13.639,13.778,100000.0
2006-05-01 05:30:00,13.746,13.767,13.571,13.603,1400000.0
2006-05-01 05:45:00,13.65,13.757,13.564,13.737,1200000.0
2006-05-01 06:00:00,13.735,13.825,13.675,13.729,2050000.0
2006-05-01 06:15:00,13.822,13.822,13.673,13.733,1050000.0
2006-05-01 06:30:00,13.783,13.837,13.69,13.746,2150000.0
2006-05-01 06:45:00,13.848,13.893,13.747,13.864,1350000.0
2006-05-01 07:00:00,13.738,13.893,13.7,13.821,3600000.0
2006-05-01 07:15:00,13.82,13.971,13.754,13.828,3250000.0
2006-05-01 07:30:00,13.91,13.976,13.819,13.878,1700000.0
2006-05-01 07:45:00,13.857,13.943,13.812,13.892,1500000.0
2006-05-01 08:00:00,13.961,14.028,13.705,13.731,3500000.0
2006-05-01 08:15:00,13.751,13.884,13.702,13.839,1750000.0
2006-05-01 08:30:00,13.777,13.848,13.644,13.773,1450000.0
2006-05-01 08:45:00,13.837,13.857,13.653,13.779,2850000.0
2006-05-01 09:00:00,13.791,13.852,13.706,13.743,1850000.0
2006-05-01 09:15:00,13.774,13.802,13.612,13.653,1500000.0
2006-05-01 09:30:00,13.709,13.748,13.61,13.742,1200000.0
2006-05-01 09:45:00,13.664,13.797,13.641,13.783,850000.0
2006-05-01 10:00:00,13.8,13.921,13.635,13.879,3950000.0
2006-05-01 10:15:00,13.788,13.98,13.788,13.92,450000.0
2006-05-01 10:30:00,13.816,13.923,13.712,13.888,2900000.0
2006-05-01 10:45:00,13.81,13.937,13.745,13.902,1000000.0
2006-05-01 11:15:00,13.904,13.933,13.826,13.861,900000.0
2006-05-01 11:30:00,13.938,13.939,13.769,13.865,1200000.0
2006-05-01 11:45:00,13.888,13.956,13.831,13.913,850000.0
2006-05-01 12:00:00,13.895,13.901,13.77,13.827,350000.0
2006-05-01 12:15:00,13.895,13.944,13.796,13.907,500000.0
2006-05-01 12:30:00,13.924,13.924,13.791,13.791,250000.0
2006-05-01 12:45:00,13.845,13.946,13.805,13.827,1250000.0
2006-05-01 13:00:00,13.942,13.942,13.8,13.807,1000000.0
2006-05-01 13:15:00,13.892,13.913,13.718,13.913,3150000.0
2006-05-01 13:30:00,13.835,13.921,13.765,13.84,850000.0
2006-05-01 13:45:00,13.801,13.964,13.781,13.816,1450000.0
2006-05-01 14:00:00,13.749,13.885,13.668,13.746,3500000.0
2006-05-01 14:15:00,13.672,13.867,13.322,13.505,5400000.0
2006-05-01 14:30:00,13.489,13.798,13.418,13.718,6700000.0
2006-05-01 14:45:00,13.745,13.863,13.567,13.788,6550000.0
2006-05-01 15:00:00,13.653,13.921,13.575,13.795,6700000.0
2006-05-01 15:15:00,13.757,13.913,13.706,13.883,5950000.0
2006-05-01 15:30:00,13.789,13.993,13.727,13.956,6000000.0
2006-05-01 15:45:00,13.971,13.999,13.644,13.739,6650000.0
2006-05-01 16:00:00,13.796,13.988,13.636,13.837,5950000.0
2006-05-01 16:15:00,13.865,14.007,13.724,13.898,4900000.0
2006-05-01 16:30:00,13.797,13.95,13.7,13.801,6700000.0
2006-05-01 16:45:00,13.838,13.943,13.657,13.657,5650000.0
2006-05-01 17:00:00,13.788,13.917,13.674,13.824,5950000.0
2006-05-01 17:15:00,13.749,13.91,13.71,13.758,5700000.0
2006-05-01 17:30:00,13.761,13.931,13.688,13.85,5400000.0
2006-05-01 17:45:00,13.79,13.953,13.719,13.904,5850000.0
2006-05-01 18:00:00,13.806,13.916,13.692,13.804,6050000.0
2006-05-01 18:15:00,13.722,13.905,13.691,13.84,5800000.0
2006-05-01 18:30:00,13.774,13.875,13.613,13.659,5700000.0
2006-05-01 18:45:00,13.604,13.786,13.494,13.651,5750000.0
2006-05-01 19:00:00,13.622,13.856,13.567,13.835,5250000.0
2006-05-01 19:15:00,13.774,13.907,13.69,13.858,5150000.0
2006-05-01 19:30:00,13.811,13.876,13.719,13.876,1100000.0
2006-05-01 20:00:00,13.868,13.892,13.754,13.805,1750000.0
2006-05-01 20:15:00,13.803,13.884,13.726,13.844,1850000.0
2006-05-01 20:30:00,13.876,13.958,13.764,13.932,1900000.0
2006-05-01 20:45:00,13.927,13.928,13.765,13.83,1850000.0
2006-05-01 21:00:00,13.857,13.898,13.759,13.804,1800000.0
2006-05-01 21:15:00,13.801,13.909,13.652,13.699,2000000.0
2006-05-01 21:30:00,13.766,13.783,13.583,13.705,1300000.0
2006-05-01 21:45:00,13.657,13.766,13.533,13.663,3150000.0
2006-05-01 22:00:00,13.738,13.742,13.626,13.675,950000.0
2006-05-01 22:15:00,13.728,13.819,13.641,13.683,2400000.0
2006-05-01 22:30:00,13.747,13.808,13.642,13.678,1050000.0
2006-05-01 22:45:00,13.75,13.753,13.616,13.655,1100000.0
2006-05-01 23:00:00,13.667,13.751,13.578,13.602,1500000.0
2006-05-01 23:15:00,13.671,13.759,13.648,13.703,1000000.0
2006-05-01 23:30:00,13.626,13.754,13.593,13.683,1200000.0
2006-05-01 23:45:00,13.732,13.763,13.652,13.679,700000.0
2006-05-02 00:00:00,13.82,14.36,13.631,13.631,1700000.0
2006-05-02 00:15:00,13.688,13.784,13.559,13.661,2700000.0
2006-05-02 00:30:00,13.655,13.747,13.589,13.644,1950000.0
2006-05-02 00:45:00,13.691,13.71,13.595,13.661,1000000.0
2006-05-02 01:00:00,13.65,13.688,13.582,13.596,550000.0
2006-05-02 01:15:00,13.654,13.74,13.581,13.66,1200000.0
2006-05-02 01:30:00,13.619,13.743,13.582,13.66,2300000.0
2006-05-02 01:45:00,13.738,13.776,13.578,13.683,2750000.0
2006-05-02 02:00:00,13.703,13.718,13.522,13.584,3600000.0
2006-05-02 02:15:00,13.528,13.683,13.479,13.58,2750000.0
2006-05-02 02:30:00,13.555,13.704,13.53,13.639,3600000.0
2006-05-02 02:45:00,13.585,13.725,13.524,13.624,3400000.0
2006-05-02 03:00:00,13.685,13.685,13.523,13.613,2050000.0
2006-05-02 03:15:00,13.618,13.635,13.5,13.592,1700000.0
2006-05-02 03:30:00,13.631,13.648,13.491,13.527,350000.0
2006-05-02 03:45:00,13.595,13.662,13.528,13.576,1000000.0
2006-05-02 04:00:00,13.649,13.671,13.534,13.593,1250000.0
2006-05-02 04:30:00,13.658,13.733,13.584,13.703,1900000.0
2006-05-02 04:45:00,13.744,13.767,13.698,13.758,350000.0
2006-05-02 05:00:00,13.683,13.763,13.669,13.728,550000.0
2006-05-02 05:15:00,13.733,13.81,13.667,13.81,300000.0
2006-05-02 05:30:00,13.711,13.776,13.618,13.63,1650000.0
2006-05-02 05:45:00,13.618,13.789,13.586,13.722,2050000.0
2006-05-02 06:00:00,13.711,13.793,13.584,13.7,2100000.0
2006-05-02 06:15:00,13.735,13.786,13.635,13.701,750000.0
2006-05-02 06:30:00,13.745,13.814,13.646,13.751,700000.0
2006-05-02 06:45:00,13.742,13.742,13.583,13.74,2050000.0
2006-05-02 07:00:00,13.75,13.75,13.605,13.698,2100000.0
2006-05-02 07:15:00,13.686,13.784,13.566,13.716,1150000.0
2006-05-02 07:30:00,13.659,13.774,13.545,13.59,1950000.0
2006-05-02 07:45:00,13.595,13.685,13.542,13.619,3600000.0
2006-05-02 08:00:00,13.555,13.725,13.533,13.617,1300000.0
2006-05-02 08:15:00,13.6,13.766,13.591,13.692,3800000.0
2006-05-02 08:30:00,13.601,13.765,13.59,13.715,2150000.0
2006-05-02 08:45:00,13.737,13.773,13.6,13.638,1200000.0
2006-05-02 09:00:00,13.668,13.803,13.603,13.621,1450000.0
2006-05-02 09:15:00,13.645,13.747,13.546,13.714,4050000.0
2006-05-02 09:30:00,13.63,13.792,13.559,13.635,2550000.0
2006-05-02 09:45:00,13.582,13.786,13.527,13.735,4800000.0
2006-05-02 10:00:00,13.656,13.765,13.528,13.61,3000000.0
2006-05-02 10:15:00,13.717,13.813,13.582,13.733,5300000.0
2006-05-02 10:30:00,13.625,13.851,13.625,13.818,5050000.0
2006-05-02 10:45:00,13.805,13.902,13.658,13.658,5700000.0
2006-05-02 11:00:00,13.789,13.809,13.677,13.799,950000.0
2006-05-02 11:15:00,13.704,13.863,13.627,13.72,3700000.0
2006-05-02 11:30:00,13.785,13.829,13.655,13.748,1350000.0
2006-05-02 11:45:00,13.788,13.859,13.657,13.854,3250000.0
2006-05-02 12:00:00,13.791,13.87,13.673,13.836,2600000.0
2006-05-02 12:15:00,13.805,13.879,13.714,13.772,1750000.0
2006-05-02 12:30:00,13.706,13.897,13.706,13.897,1200000.0
2006-05-02 12:45:00,13.835,13.937,13.743,13.844,3650000.0
2006-05-02 13:00:00,13.803,13.876,13.698,13.834,1650000.0
2006-05-02 13:15:00,13.848,13.92,13.765,13.8,2200000.0
2006-05-02 13:30:00,13.743,13.973,13.743,13.925,4600000.0
2006-05-02 13:45:00,13.854,13.995,13.788,13.87,3350000.0
2006-05-02 14:00:00,13.915,13.996,13.835,13.918,800000.0
2006-05-02 14:15:00,13.83,14.051,13.805,14.004,3950000.0
2006-05-02 14:30:00,14.001,14.18,13.919,14.057,6900000.0
2006-05-02 14:45:00,14.038,14.171,13.964,14.104,6550000.0
2006-05-02 15:00:00,13.967,14.145,13.921,14.008,6800000.0
2006-05-02 15:15:00,13.986,14.143,13.979,14.097,5850000.0
2006-05-02 15:30:00,14.068,14.169,13.94,14.112,6550000.0
2006-05-02 15:45:00,14.125,14.225,13.97,14.005,6650000.0
2006-05-02 16:00:00,14.066,14.124,13.851,13.967,7000000.0
2006-05-02 16:15:00,14.016,14.17,13.898,14.139,6800000.0
2006-05-02 16:30:00,14.004,14.202,13.97,14.017,6450000.0
2006-05-02 16:45:00,14.01,14.209,13.961,14.081,6600000.0
2006-05-02 17:00:00,14.153,14.153,13.923,14.044,6000000.0
2006-05-02 17:15:00,13.963,14.117,13.926,14.102,6200000.0
2006-05-02 17:30:00,13.978,14.17,13.921,14.116,6750000.0
2006-05-02 17:45:00,14.03,14.199,13.974,14.143,5900000.0
2006-05-02 18:00:00,14.066,14.169,13.881,14.014,6350000.0
2006-05-02 18:15:00,14.012,14.075,13.89,14.059,6200000.0
2006-05-02 18:30:00,14.034,14.083,13.878,13.981,6500000.0
2006-05-02 18:45:00,13.952,14.149,13.942,14.087,6050000.0
2006-05-02 19:00:00,14.053,14.179,13.977,14.123,5450000.0
2006-05-02 19:15:00,14.046,14.161,13.997,14.041,5200000.0
2006-05-02 19:30:00,14.157,14.157,13.996,14.101,3950000.0
2006-05-02 19:45:00,14.084,14.175,14.005,14.097,750000.0
2006-05-02 20:00:00,14.108,14.159,13.981,14.052,5550000.0
2006-05-02 20:15:00,14.112,14.202,14.011,14.125,4100000.0
2006-05-02 20:30:00,14.174,14.174,14.016,14.125,4950000.0
2006-05-02 20:45:00,14.135,14.164,14.0,14.075,2200000.0
2006-05-02 21:00:00,14.129,14.194,14.035,14.072,900000.0
2006-05-02 21:15:00,14.093,14.196,14.049,14.094,2800000.0
2006-05-02 21:30:00,14.084,14.233,14.037,14.171,3850000.0
2006-05-02 21:45:00,14.079,14.309,14.054,14.238,6100000.0
2006-05-02 22:00:00,14.241,14.293,14.109,14.23,2350000.0
2006-05-02 22:15:00,14.135,14.255,14.116,14.187,1200000.0
2006-05-02 22:30:00,14.159,14.242,14.089,14.175,1600000.0
2006-05-02 22:45:00,14.216,14.241,14.093,14.133,950000.0
2006-05-02 23:00:00,14.215,14.215,14.06,14.144,1300000.0
2006-05-02 23:15:00,14.189,14.225,14.115,14.139,850000.0
2006-05-02 23:30:00,14.1,14.232,14.1,14.232,550000.0
2006-05-02 23:45:00,14.222,14.222,14.127,14.166,400000.0
2006-05-03 00:00:00,14.191,14.346,14.148,14.224,3300000.0
2006-05-03 00:15:00,14.314,14.353,14.194,14.295,3700000.0
2006-05-03 00:30:00,14.309,14.357,14.195,14.292,2500000.0
2006-05-03 00:45:00,14.28,14.363,14.156,14.253,2300000.0
2006-05-03 01:00:00,14.329,14.342,14.16,14.271,2150000.0
2006-05-03 01:15:00,14.302,14.345,14.206,14.244,2200000.0
2006-05-03 01:30:00,14.346,14.353,14.176,14.233,2650000.0
2006-05-03 01:45:00,14.272,14.335,14.177,14.197,2200000.0
2006-05-03 02:00:00,14.231,14.316,14.102,14.301,2500000.0
2006-05-03 02:15:00,14.222,14.373,14.143,14.231,2250000.0
2006-05-03 02:30:00,14.131,14.301,14.117,14.221,2900000.0
2006-05-03 02:45:00,14.268,14.321,14.156,14.263,2500000.0
2006-05-03 03:00:00,14.284,14.295,14.173,14.287,750000.0
2006-05-03 03:15:00,14.265,14.385,14.168,14.168,2200000.0
2006-05-03 03:30:00,14.246,14.296,14.18,14.246,1150000.0
2006-05-03 03:45:00,14.297,14.338,14.146,14.21,2950000.0
2006-05-03 04:00:00,14.301,14.301,14.153,14.203,650000.0
2006-05-03 04:15:00,14.245,14.328,14.166,14.243,3100000.0
2006-05-03 04:30:00,14.218,14.312,14.188,14.232,700000.0
2006-05-03 04:45:00,14.192,14.312,14.159,14.254,1100000.0
2006-05-03 05:00:00,14.27,14.311,14.174,14.257,1600000.0
2006-05-03 05:15:00,14.266,14.351,14.149,14.217,2200000.0
2006-05-03 05:30:00,14.274,14.307,14.165,14.188,1300000.0
2006-05-03 05:45:00,14.288,14.317,14.162,14.309,850000.0
2006-05-03 06:00:00,14.253,14.317,14.179,14.215,1300000.0
2006-05-03 06:15:00,14.223,14.293,14.165,14.205,1850000.0
2006-05-03 06:30:00,14.258,14.305,14.172,14.225,500000.0
2006-05-03 06:45:00,14.309,14.32,14.165,14.243,2150000.0
2006-05-03 07:00:00,14.276,14.352,14.144,14.307,4000000.0
2006-05-03 07:15:00,14.305,14.331,14.203,14.286,950000.0
2006-05-03 07:30:00,14.269,14.302,14.195,14.287,450000.0
2006-05-03 07:45:00,14.21,14.306,14.19,14.22,1100000.0
2006-05-03 08:00:00,14.178,14.328,14.157,14.273,3050000.0
2006-05-03 08:15:00,14.208,14.36,14.186,14.28,3300000.0
2006-05-03 08:30:00,14.271,14.359,14.14,14.278,3450000.0
2006-05-03 08:45:00,14.294,14.408,14.194,14.348,5600000.0
2006-05-03 09:00:00,14.352,14.468,14.297,14.361,4050000.0
2006-05-03 09:15:00,14.366,14.461,14.221,14.377,5500000.0
2006-05-03 09:30:00,14.301,14.415,14.169,14.252,4900000.0
2006-05-03 09:45:00,14.336,14.355,14.139,14.302,5300000.0
2006-05-03 10:00:00,14.269,14.318,14.119,14.201,3750000.0
2006-05-03 10:15:00,14.189,14.413,14.115,14.324,4000000.0
2006-05-03 10:30:00,14.285,14.367,14.213,14.333,3750000.0
2006-05-03 10:45:00,14.333,14.462,14.214,14.276,6850000.0
2006-05-03 11:00:00,14.334,14.43,14.21,14.374,6600000.0
2006-05-03 11:15:00,14.248,14.411,14.174,14.303,4500000.0
2006-05-03 11:30:00,14.364,14.397,14.221,14.367,2900000.0
2006-05-03 11:45:00,14.251,14.398,14.218,14.295,3500000.0
2006-05-03 12:00:00,14.296,14.331,14.154,14.201,5200000.0
2006-05-03 12:15:00,14.233,14.352,14.173,14.206,4650000.0
2006-05-03 12:30:00,14.289,14.342,14.133,14.205,2350000.0
2006-05-03 12:45:00,14.232,14.36,14.152,14.225,4300000.0
2006-05-03 13:00:00,14.303,14.334,14.119,14.231,5400000.0
2006-05-03 13:15:00,14.189,14.38,14.116,14.218,5000000.0
2006-05-03 13:30:00,14.29,14.318,14.118,14.255,4200000.0
2006-05-03 13:45:00,14.205,14.31,14.088,14.127,4300000.0
2006-05-03 14:00:00,14.208,14.292,14.097,14.272,4300000.0
2006-05-03 14:15:00,14.245,14.281,14.12,14.23,3500000.0
2006-05-03 14:30:00,14.195,14.378,14.148,14.357,6900000.0
2006-05-03 14:45:00,14.358,14.394,14.11,14.255,6550000.0
2006-05-03 15:00:00,14.145,14.355,13.999,14.302,6750000.0
2006-05-03 15:15:00,14.145,14.304,14.085,14.301,6250000.0
2006-05-03 15:30:00,14.269,14.33,14.1,14.275,6350000.0
2006-05-03 15:45:00,14.282,14.329,14.119,14.235,6650000.0
2006-05-03 16:00:00,14.264,14.319,14.081,14.126,6850000.0
2006-05-03 16:15:00,14.194,14.242,14.0,14.061,6500000.0
2006-05-03 16:30:00,14.065,14.164,13.116,13.342,6350000.0
2006-05-03 16:45:00,13.315,13.665,13.297,13.558,6450000.0
2006-05-03 17:00:00,13.636,13.796,13.414,13.768,6300000.0
2006-05-03 17:15:00,13.68,13.937,13.62,13.876,6450000.0
2006-05-03 17:30:00,13.745,13.899,13.573,13.692,6700000.0
2006-05-03 17:45:00,13.641,13.77,13.52,13.714,6400000.0
2006-05-03 18:00:00,13.612,13.889,13.549,13.839,6350000.0
2006-05-03 18:15:00,13.802,13.899,13.668,13.828,6100000.0
2006-05-03 18:30:00,13.826,13.916,13.727,13.802,6250000.0
2006-05-03 18:45:00,13.752,13.881,13.602,13.663,5900000.0
2006-05-03 19:00:00,13.63,13.915,13.569,13.791,6100000.0
2006-05-03 19:15:00,13.724,13.829,13.579,13.6,4400000.0
2006-05-03 19:30:00,13.733,13.744,13.597,13.634,3400000.0
2006-05-03 19:45:00,13.733,13.793,13.591,13.704,1750000.0
2006-05-03 20:00:00,13.746,13.822,13.543,13.577,4650000.0
2006-05-03 20:15:00,13.591,13.661,13.461,13.524,5050000.0
2006-05-03 20:30:00,13.53,13.692,13.5,13.627,3900000.0
2006-05-03 20:45:00,13.607,13.659,13.477,13.547,2500000.0
2006-05-03 21:00:00,13.592,13.69,13.483,13.574,4300000.0
2006-05-03 21:15:00,13.59,13.736,13.59,13.592,1650000.0
2006-05-03 21:30:00,13.595,13.777,13.548,13.777,4400000.0
2006-05-03 21:45:00,13.723,13.864,13.609,13.742,5950000.0
2006-05-03 22:00:00,13.806,13.837,13.645,13.683,5100000.0
2006-05-03 22:15:00,13.75,13.847,13.633,13.753,5700000.0
2006-05-03 22:30:00,13.76,13.79,13.636,13.654,2850000.0
2006-05-03 22:45:00,13.739,13.799,13.589,13.723,2850000.0
2006-05-03 23:00:00,13.581,13.719,13.549,13.676,2700000.0
2006-05-03 23:15:00,13.645,13.645,13.561,13.593,200000.0
2006-05-03 23:30:00,13.66,13.674,13.542,13.627,800000.0
2006-05-03 23:45:00,13.646,13.662,13.539,13.579,750000.0
2006-05-04 00:00:00,13.74,14.28,13.52,13.65,2050000.0
2006-05-04 00:15:00,13.657,13.739,13.524,13.593,2150000.0
2006-05-04 00:30:00,13.573,13.716,13.507,13.561,1800000.0
2006-05-04 00:45:00,13.568,13.723,13.519,13.632,3000000.0
2006-05-04 01:00:00,13.627,13.678,13.549,13.587,700000.0
2006-05-04 01:15:00,13.564,13.702,13.553,13.636,1550000.0
2006-05-04 01:30:00,13.611,13.691,13.549,13.691,450000.0
2006-05-04 01:45:00,13.679,13.736,13.561,13.673,2000000.0
2006-05-04 02:00:00,13.715,13.744,13.579,13.706,3000000.0
2006-05-04 02:15:00,13.673,13.755,13.53,13.706,2500000.0
2006-05-04 02:30:00,13.601,13.712,13.575,13.636,600000.0
2006-05-04 02:45:00,13.576,13.73,13.572,13.671,1150000.0
2006-05-04 03:00:00,13.701,13.714,13.588,13.682,1150000.0
2006-05-04 03:15:00,13.71,13.734,13.555,13.674,1950000.0
2006-05-04 03:30:00,13.69,13.716,13.458,13.571,3850000.0
2006-05-04 03:45:00,13.616,13.712,13.504,13.635,3050000.0
2006-05-04 04:00:00,13.691,13.728,13.586,13.642,650000.0
2006-05-04 04:15:00,13.672,13.703,13.564,13.603,700000.0
2006-05-04 04:30:00,13.674,13.674,13.596,13.631,200000.0
2006-05-04 04:45:00,13.692,13.744,13.559,13.692,1150000.0
2006-05-04 05:00:00,13.724,13.778,13.576,13.734,1500000.0
2006-05-04 05:15:00,13.66,13.707,13.511,13.567,2600000.0
2006-05-04 05:30:00,13.649,13.672,13.543,13.57,1100000.0
2006-05-04 05:45:00,13.614,13.669,13.477,13.521,3650000.0
2006-05-04 06:00:00,13.585,13.69,13.517,13.643,1000000.0
2006-05-04 06:15:00,13.669,13.704,13.527,13.569,800000.0
2006-05-04 06:30:00,13.664,13.707,13.512,13.607,3550000.0
2006-05-04 06:45:00,13.582,13.723,13.545,13.599,2200000.0
2006-05-04 07:00:00,13.593,13.73,13.563,13.654,2350000.0
2006-05-04 07:15:00,13.711,13.743,13.617,13.682,750000.0
2006-05-04 07:30:00,13.696,13.696,13.575,13.575,250000.0
2006-05-04 07:45:00,13.672,13.751,13.593,13.634,1200000.0
2006-05-04 08:00:00,13.631,13.757,13.533,13.567,3950000.0
2006-05-04 08:15:00,13.552,13.713,13.492,13.633,5450000.0
2006-05-04 08:30:00,13.567,13.657,13.477,13.586,2750000.0
2006-05-04 08:45:00,13.616,13.691,13.442,13.597,4950000.0
2006-05-04 09:00:00,13.519,13.696,13.463,13.574,1800000.0
2006-05-04 09:15:00,13.572,13.621,13.449,13.556,3350000.0
2006-05-04 09:30:00,13.466,13.622,13.403,13.464,2950000.0
2006-05-04 09:45:00,13.413,13.566,13.377,13.537,4050000.0
2006-05-04 10:00:00,13.509,13.597,13.385,13.438,5850000.0
2006-05-04 10:15:00,13.411,13.599,13.314,13.412,4850000.0
2006-05-04 10:30:00,13.416,13.512,13.333,13.441,4000000.0
2006-05-04 10:45:00,13.43,13.509,13.312,13.409,4700000.0
2006-05-04 11:00:00,13.356,13.601,13.339,13.599,6250000.0
2006-05-04 11:15:00,13.484,13.713,13.437,13.512,3650000.0
2006-05-04 11:30:00,13.613,13.663,13.488,13.625,5100000.0
2006-05-04 11:45:00,13.535,13.745,13.478,13.537,4750000.0
2006-05-04 12:00:00,13.577,13.623,13.378,13.412,4750000.0
2006-05-04 12:15:00,13.442,13.606,13.374,13.529,6000000.0
2006-05-04 12:30:00,13.585,13.694,13.472,13.478,4950000.0
2006-05-04 12:45:00,13.521,13.612,13.405,13.491,3700000.0
2006-05-04 13:00:00,13.452,13.65,13.451,13.605,5300000.0
2006-05-04 13:15:00,13.551,13.634,13.478,13.583,2100000.0
2006-05-04 13:30:00,13.527,13.657,13.356,13.464,3050000.0
2006-05-04 13:45:00,13.424,13.631,13.397,13.409,3350000.0
2006-05-04 14:00:00,13.467,13.537,13.35,13.427,2550000.0
2006-05-04 14:15:00,13.371,13.711,13.364,13.659,5300000.0
2006-05-04 14:30:00,13.635,13.719,13.46,13.572,6800000.0
2006-05-04 14:45:00,13.565,13.721,13.396,13.697,6550000.0
2006-05-04 15:00:00,13.584,13.75,13.549,13.642,6550000.0
2006-05-04 15:15:00,13.568,13.86,13.563,13.748,5900000.0
2006-05-04 15:30:00,13.773,13.917,13.565,13.772,6500000.0
2006-05-04 15:45:00,13.778,13.94,13.679,13.839,6650000.0
2006-05-04 16:00:00,13.865,13.98,13.748,13.897,6800000.0
2006-05-04 16:15:00,13.956,14.092,13.829,13.9,6600000.0
2006-05-04 16:30:00,13.919,14.147,13.873,13.998,6200000.0
2006-05-04 16:45:00,13.986,14.197,13.907,13.935,6600000.0
2006-05-04 17:00:00,14.04,14.051,13.761,13.871,6500000.0
2006-05-04 17:15:00,13.799,14.086,13.78,14.053,6050000.0
2006-05-04 17:30:00,13.949,14.128,13.833,13.901,6750000.0
2006-05-04 17:45:00,13.837,14.03,13.725,13.845,6300000.0
2006-05-04 18:00:00,13.757,13.903,13.562,13.656,6000000.0
2006-05-04 18:15:00,13.659,13.838,13.559,13.815,6300000.0
2006-05-04 18:30:00,13.743,13.788,13.471,13.69,6400000.0
2006-05-04 18:45:00,13.645,13.817,13.601,13.694,6000000.0
2006-05-04 19:00:00,13.67,13.78,13.52,13.645,5850000.0
2006-05-04 19:15:00,13.577,13.817,13.552,13.802,5800000.0
2006-05-04 19:30:00,13.79,13.806,13.621,13.707,3600000.0
2006-05-04 19:45:00,13.755,13.755,13.648,13.707,1300000.0
2006-05-04 20:00:00,13.729,13.805,13.623,13.802,2550000.0
2006-05-04 20:15:00,13.685,13.916,13.685,13.794,3550000.0
2006-05-04 20:30:00,13.845,13.958,13.672,13.73,4900000.0
2006-05-04 20:45:00,13.813,13.935,13.695,13.779,3700000.0
2006-05-04 21:00:00,13.885,13.885,13.764,13.8,400000.0
2006-05-04 21:15:00,13.842,13.93,13.774,13.873,1850000.0
2006-05-04 21:30:00,13.793,13.93,13.783,13.846,1300000.0
2006-05-04 21:45:00,13.858,13.887,13.759,13.848,1350000.0
2006-05-04 22:00:00,13.86,13.9,13.728,13.85,3700000.0
2006-05-04 22:15:00,13.902,13.902,13.74,13.785,1450000.0
2006-05-04 22:30:00,13.847,13.947,13.79,13.86,2150000.0
2006-05-04 22:45:00,13.915,13.929,13.76,13.864,3000000.0
2006-05-04 23:00:00,13.772,13.915,13.75,13.833,1600000.0
2006-05-04 23:15:00,13.872,13.917,13.766,13.814,850000.0
2006-05-04 23:30:00,13.886,13.886,13.807,13.842,200000.0
2006-05-04 23:45:00,13.848,13.947,13.808,13.849,1200000.0
2006-05-05 00:00:00,13.884,13.955,13.823,13.909,1250000.0
2006-05-05 00:15:00,13.877,13.97,13.808,13.955,750000.0
2006-05-05 00:45:00,13.935,13.947,13.77,13.868,2150000.0
2006-05-05 01:00:00,13.915,13.921,13.76,13.797,1450000.0
2006-05-05 01:15:00,13.84,13.896,13.734,13.851,1350000.0
2006-05-05 01:30:00,13.831,13.923,13.818,13.923,400000.0
2006-05-05 01:45:00,13.955,13.955,13.801,13.832,600000.0
2006-05-05 02:00:00,13.868,13.964,13.734,13.832,4550000.0
2006-05-05 02:15:00,13.759,13.93,13.716,13.814,1350000.0
2006-05-05 02:30:00,13.866,13.896,13.764,13.834,900000.0
2006-05-05 02:45:00,13.852,13.865,13.771,13.814,950000.0
2006-05-05 03:00:00,13.781,13.875,13.781,13.875,100000.0
2006-05-05 03:15:00,13.84,13.888,13.74,13.843,1000000.0
2006-05-05 03:30:00,13.882,13.885,13.751,13.815,1200000.0
2006-05-05 03:45:00,13.815,13.908,13.727,13.886,2800000.0
2006-05-05 04:00:00,13.847,13.897,13.762,13.815,1400000.0
2006-05-05 04:15:00,13.852,13.88,13.747,13.88,1000000.0
2006-05-05 04:30:00,13.83,13.879,13.726,13.848,900000.0
2006-05-05 04:45:00,13.853,13.887,13.753,13.845,850000.0
2006-05-05 05:00:00,13.834,13.884,13.735,13.778,1800000.0
2006-05-05 05:15:00,13.858,13.892,13.733,13.773,1950000.0
2006-05-05 05:30:00,13.847,13.847,13.739,13.792,450000.0
2006-05-05 05:45:00,13.825,13.861,13.733,13.767,2050000.0
2006-05-05 06:00:00,13.856,13.856,13.849,13.849,150000.0
2006-05-05 06:15:00,13.779,13.864,13.76,13.831,1000000.0
2006-05-05 06:30:00,13.74,13.87,13.686,13.698,2000000.0
2006-05-05 06:45:00,13.871,13.924,13.724,13.782,2750000.0
2006-05-05 07:00:00,13.733,13.877,13.729,13.803,1600000.0
2006-05-05 07:15:00,13.813,13.9,13.699,13.792,2350000.0
2006-05-05 07:30:00,13.747,13.916,13.701,13.821,4200000.0
2006-05-05 07:45:00,13.811,13.944,13.77,13.848,2600000.0
2006-05-05 08:00:00,13.871,14.008,13.803,13.947,4600000.0
2006-05-05 08:15:00,13.87,14.051,13.854,13.955,4150000.0
2006-05-05 08:30:00,13.986,14.031,13.817,13.92,3650000.0
2006-05-05 08:45:00,13.92,14.03,13.797,14.03,2700000.0
2006-05-05 09:00:00,13.969,14.04,13.795,13.857,4050000.0
2006-05-05 09:15:00,13.92,13.973,13.839,13.861,900000.0
2006-05-05 09:30:00,13.875,14.05,13.808,13.94,3900000.0
2006-05-05 09:45:00,13.908,14.08,13.908,14.041,2500000.0
2006-05-05 10:00:00,14.034,14.084,13.868,13.885,4950000.0
2006-05-05 10:15:00,13.859,14.044,13.826,13.899,4050000.0
2006-05-05 10:30:00,13.854,14.028,13.767,13.892,3800000.0
2006-05-05 10:45:00,13.883,13.906,13.698,13.754,4300000.0
2006-05-05 11:00:00,13.804,13.901,13.682,13.884,4050000.0
2006-05-05 11:15:00,13.875,13.92,13.72,13.771,3400000.0
2006-05-05 11:30:00,13.868,13.921,13.717,13.916,4450000.0
2006-05-05 11:45:00,13.879,13.981,13.787,13.87,4950000.0
2006-05-05 12:00:00,13.926,13.988,13.807,13.84,1650000.0
2006-05-05 12:15:00,13.863,13.988,13.782,13.896,3550000.0
2006-05-05 12:30:00,13.921,14.01,13.791,13.845,4600000.0
2006-05-05 12:45:00,13.891,14.015,13.814,13.832,2700000.0
2006-05-05 13:00:00,13.919,14.021,13.799,13.966,5350000.0
2006-05-05 13:15:00,13.901,14.026,13.831,13.961,3050000.0
2006-05-05 13:30:00,13.988,14.016,13.782,13.883,5350000.0
2006-05-05 13:45:00,13.809,13.945,13.778,13.884,2500000.0
2006-05-05 14:00:00,13.883,13.933,13.735,13.886,4250000.0
2006-05-05 14:15:00,13.761,13.953,13.698,13.806,5250000.0
2006-05-05 14:30:00,13.795,14.0,13.681,13.859,6950000.0
2006-05-05 14:45:00,13.872,13.92,13.675,13.833,6550000.0
2006-05-05 15:00:00,13.685,13.939,13.685,13.867,6550000.0
2006-05-05 15:15:00,13.739,13.903,13.709,13.864,5900000.0
2006-05-05 15:30:00,13.851,13.931,13.685,13.845,6450000.0
2006-05-05 15:45:00,13.862,13.931,13.718,13.769,6100000.0
2006-05-05 16:00:00,13.829,13.878,13.586,13.606,6900000.0
2006-05-05 16:15:00,13.707,13.774,13.513,13.675,6450000.0
2006-05-05 16:30:00,13.644,13.832,13.597,13.656,6400000.0
2006-05-05 16:45:00,13.623,13.838,13.584,13.743,6350000.0
2006-05-05 17:00:00,13.813,13.856,13.616,13.807,5500000.0
2006-05-05 17:15:00,13.709,13.84,13.656,13.805,6100000.0
2006-05-05 17:30:00,13.681,13.847,13.617,13.78,6000000.0
2006-05-05 17:45:00,13.722,13.887,13.636,13.815,6400000.0
2006-05-05 18:00:00,13.73,13.856,13.642,13.798,6250000.0
2006-05-05 18:15:00,13.773,13.836,13.656,13.801,6200000.0
2006-05-05 18:30:00,13.774,13.833,13.651,13.721,6650000.0
2006-05-05 18:45:00,13.691,13.816,13.633,13.736,6150000.0
2006-05-05 19:00:00,13.715,13.872,13.655,13.831,5450000.0
2006-05-05 19:15:00,13.772,13.941,13.742,13.868,5150000.0
2006-05-05 19:30:00,13.85,13.889,13.706,13.829,2650000.0
2006-05-05 19:45:00,13.826,13.887,13.726,13.804,1200000.0
2006-05-05 20:00:00,13.871,13.92,13.767,13.859,3000000.0
2006-05-05 20:15:00,13.83,13.906,13.725,13.882,3550000.0
2006-05-05 20:30:00,13.866,13.95,13.751,13.885,1950000.0
2006-05-05 20:45:00,13.87,13.906,13.766,13.825,2800000.0
2006-05-05 21:00:00,13.892,13.948,13.748,13.811,4900000.0
2006-05-05 21:15:00,13.81,13.938,13.735,13.845,2950000.0
2006-05-05 21:30:00,13.764,13.924,13.762,13.83,3550000.0
2006-05-05 21:45:00,13.906,13.912,13.769,13.807,650000.0
2006-05-05 22:00:00,13.862,13.938,13.775,13.857,2950000.0
2006-05-05 22:15:00,13.869,13.893,13.753,13.862,2650000.0
2006-05-05 22:30:00,13.802,13.906,13.789,13.882,1000000.0
2006-05-05 22:45:00,13.883,13.883,13.782,13.867,450000.0
2006-05-07 23:00:00,13.915,13.915,13.761,13.864,800000.0
2006-05-07 23:15:00,13.883,13.883,13.783,13.823,200000.0
2006-05-07 23:30:00,13.897,13.897,13.783,13.823,400000.0
2006-05-07 23:45:00,13.867,13.942,13.795,13.834,750000.0
2006-05-08 00:00:00,13.94,14.15,13.49,13.798,1050000.0
2006-05-08 00:15:00,13.895,13.895,13.783,13.822,400000.0
2006-05-08 00:30:00,13.894,13.904,13.796,13.834,500000.0
2006-05-08 01:00:00,13.908,13.909,13.738,13.877,2650000.0
2006-05-08 01:15:00,13.884,13.974,13.792,13.933,2450000.0
2006-05-08 01:30:00,13.849,14.085,13.833,13.977,4700000.0
2006-05-08 01:45:00,14.037,14.037,13.864,13.903,900000.0
2006-05-08 02:00:00,13.976,14.038,13.807,13.941,6500000.0
2006-05-08 02:15:00,13.907,14.032,13.771,13.796,7600000.0
2006-05-08 02:30:00,13.908,13.961,13.771,13.829,6250000.0
2006-05-08 02:45:00,13.895,13.932,13.773,13.889,4600000.0
2006-05-08 03:00:00,13.922,13.961,13.774,13.867,6750000.0
2006-05-08 03:15:00,13.954,13.965,13.782,13.904,4800000.0
2006-05-08 03:30:00,13.835,13.956,13.803,13.907,3900000.0
2006-05-08 03:45:00,13.883,13.97,13.767,13.903,2700000.0
2006-05-08 04:00:00,13.95,13.962,13.792,13.921,4250000.0
2006-05-08 04:15:00,13.925,13.937,13.819,13.819,950000.0
2006-05-08 04:30:00,13.906,13.99,13.79,13.858,2950000.0
2006-05-08 04:45:00,13.953,13.975,13.769,13.838,3000000.0
2006-05-08 05:00:00,13.835,13.937,13.771,13.921,4700000.0
2006-05-08 05:15:00,13.803,13.995,13.748,13.806,5700000.0
2006-05-08 05:30:00,13.882,13.919,13.718,13.891,3600000.0
2006-05-08 05:45:00,13.771,13.895,13.743,13.851,3400000.0
2006-05-08 06:00:00,13.851,13.9,13.717,13.804,3150000.0
2006-05-08 06:15:00,13.878,13.926,13.741,13.857,2850000.0
2006-05-08 06:30:00,13.869,13.933,13.778,13.82,5250000.0
2006-05-08 06:45:00,13.898,13.954,13.768,13.866,5850000.0
2006-05-08 07:00:00,13.824,14.032,13.783,13.937,5500000.0
2006-05-08 07:15:00,13.933,13.997,13.787,13.894,4550000.0
2006-05-08 07:30:00,13.922,13.958,13.761,13.851,4850000.0
2006-05-08 07:45:00,13.824,13.93,13.783,13.857,3000000.0
2006-05-08 08:00:00,13.866,13.958,13.812,13.907,2850000.0
2006-05-08 08:15:00,13.842,13.991,13.783,13.934,4650000.0
2006-05-08 08:30:00,13.971,13.971,13.793,13.897,3650000.0
2006-05-08 08:45:00,13.937,14.015,13.765,13.924,4550000.0
2006-05-08 09:00:00,13.918,13.993,13.793,13.878,4050000.0
2006-05-08 09:15:00,13.888,13.986,13.801,13.832,1950000.0
2006-05-08 09:30:00,13.872,13.969,13.76,13.829,3800000.0
2006-05-08 09:45:00,13.747,13.883,13.64,13.874,5500000.0
2006-05-08 10:00:00,13.829,13.867,13.679,13.723,3900000.0
2006-05-08 10:15:00,13.836,13.862,13.655,13.818,7100000.0
2006-05-08 10:30:00,13.731,13.869,13.673,13.8,3100000.0
2006-05-08 10:45:00,13.784,13.825,13.657,13.745,3300000.0
2006-05-08 11:00:00,13.737,13.846,13.666,13.819,3650000.0
2006-05-08 11:15:00,13.752,13.815,13.651,13.734,3050000.0
2006-05-08 11:30:00,13.795,13.818,13.64,13.778,3950000.0
2006-05-08 11:45:00,13.755,13.813,13.606,13.707,3350000.0
2006-05-08 12:00:00,13.77,13.805,13.547,13.572,4650000.0
2006-05-08 12:15:00,13.613,13.69,13.525,13.65,4000000.0
2006-05-08 12:30:00,13.573,13.728,13.521,13.628,3900000.0
2006-05-08 12:45:00,13.624,13.681,13.505,13.673,1800000.0
2006-05-08 13:00:00,13.558,13.721,13.535,13.656,4500000.0
2006-05-08 13:15:00,13.567,13.749,13.468,13.581,2650000.0
2006-05-08 13:30:00,13.637,13.683,13.441,13.491,4150000.0
2006-05-08 13:45:00,13.461,13.601,13.333,13.508,5150000.0
2006-05-08 14:00:00,13.482,13.501,13.324,13.388,4200000.0
2006-05-08 14:15:00,13.454,13.51,13.314,13.461,4450000.0
2006-05-08 14:30:00,13.433,13.63,13.378,13.542,6950000.0
2006-05-08 14:45:00,13.533,13.627,13.43,13.627,6550000.0
2006-05-08 15:00:00,13.511,13.724,13.493,13.629,6550000.0
2006-05-08 15:15:00,13.494,13.637,13.302,13.302,6050000.0
2006-05-08 15:30:00,13.376,13.538,13.28,13.488,6250000.0
2006-05-08 15:45:00,13.497,13.56,13.382,13.439,6650000.0
2006-05-08 16:00:00,13.479,13.486,13.281,13.341,6950000.0
2006-05-08 16:15:00,13.44,13.504,13.303,13.478,6800000.0
2006-05-08 16:30:00,13.391,13.605,13.352,13.438,6200000.0
2006-05-08 16:45:00,13.458,13.7,13.458,13.58,6500000.0
2006-05-08 17:00:00,13.672,13.766,13.531,13.684,6300000.0
2006-05-08 17:15:00,13.585,13.736,13.559,13.711,6400000.0
2006-05-08 17:30:00,13.559,13.755,13.534,13.69,6550000.0
2006-05-08 17:45:00,13.636,13.802,13.598,13.76,6450000.0
2006-05-08 18:00:00,13.655,13.829,13.605,13.766,5850000.0
2006-05-08 18:15:00,13.682,13.791,13.53,13.728,6350000.0
2006-05-08 18:30:00,13.685,13.8,13.555,13.691,6550000.0
2006-05-08 18:45:00,13.662,13.853,13.599,13.747,6400000.0
2006-05-08 19:00:00,13.707,13.86,13.609,13.777,8950000.0
2006-05-08 19:15:00,13.808,13.831,13.532,13.686,7500000.0
2006-05-08 19:30:00,13.729,13.756,13.582,13.67,3950000.0
2006-05-08 19:45:00,13.705,13.744,13.614,13.656,1200000.0
2006-05-08 20:00:00,13.708,13.751,13.611,13.646,2550000.0
2006-05-08 20:15:00,13.715,13.761,13.599,13.75,4400000.0
2006-05-08 20:30:00,13.704,13.808,13.653,13.713,3200000.0
2006-05-08 20:45:00,13.686,13.793,13.623,13.723,4000000.0
2006-05-08 21:00:00,13.662,13.772,13.6,13.757,3600000.0
2006-05-08 21:15:00,13.752,13.778,13.617,13.713,3150000.0
2006-05-08 21:30:00,13.689,13.815,13.63,13.815,3200000.0
2006-05-08 21:45:00,13.723,13.938,13.68,13.783,4550000.0
2006-05-08 22:00:00,13.821,13.918,13.727,13.784,5950000.0
2006-05-08 22:15:00,13.757,13.878,13.74,13.829,3200000.0
2006-05-08 22:30:00,13.792,13.865,13.679,13.74,5000000.0
2006-05-08 22:45:00,13.742,13.85,13.692,13.803,1900000.0
2006-05-08 23:00:00,13.886,13.905,13.736,13.774,700000.0
2006-05-08 23:15:00,13.835,13.893,13.832,13.853,500000.0
2006-05-08 23:30:00,13.845,13.85,13.74,13.85,600000.0
2006-05-08 23:45:00,13.828,13.882,13.789,13.882,800000.0
2006-05-09 00:00:00,13.96,14.55,13.69,13.759,1400000.0
2006-05-09 00:15:00,13.872,13.889,13.755,13.878,1150000.0
2006-05-09 00:30:00,13.84,13.892,13.771,13.813,1550000.0
2006-05-09 00:45:00,13.871,13.935,13.779,13.881,1550000.0
2006-05-09 01:00:00,13.894,13.914,13.815,13.863,400000.0
2006-05-09 01:15:00,13.925,13.925,13.793,13.829,700000.0
2006-05-09 01:30:00,13.797,13.937,13.776,13.882,1500000.0
2006-05-09 01:45:00,13.894,13.894,13.81,13.843,200000.0
2006-05-09 02:00:00,13.884,13.927,13.714,13.884,6400000.0
2006-05-09 02:15:00,13.759,13.908,13.716,13.768,6400000.0
2006-05-09 02:30:00,13.745,13.933,13.727,13.839,6900000.0
2006-05-09 02:45:00,13.802,13.93,13.722,13.819,4450000.0
2006-05-09 03:00:00,13.819,13.9,13.692,13.772,3850000.0
2006-05-09 03:15:00,13.843,13.932,13.708,13.814,6700000.0
2006-05-09 03:30:00,13.82,13.895,13.703,13.703,5600000.0
2006-05-09 03:45:00,13.771,13.854,13.684,13.744,4900000.0
2006-05-09 04:00:00,13.8,13.846,13.671,13.74,3200000.0
2006-05-09 04:15:00,13.783,13.823,13.674,13.719,2100000.0
2006-05-09 04:30:00,13.768,13.845,13.661,13.766,3350000.0
2006-05-09 04:45:00,13.708,13.851,13.641,13.711,7700000.0
2006-05-09 05:00:00,13.776,13.899,13.634,13.815,5150000.0
2006-05-09 05:15:00,13.758,13.824,13.671,13.767,3800000.0
2006-05-09 05:30:00,13.697,13.906,13.697,13.873,4700000.0
2006-05-09 05:45:00,13.779,13.868,13.662,13.806,7250000.0
2006-05-09 06:00:00,13.787,13.845,13.687,13.728,4450000.0
2006-05-09 06:15:00,13.816,13.87,13.737,13.766,1850000.0
2006-05-09 06:30:00,13.711,13.852,13.688,13.753,1850000.0
2006-05-09 06:45:00,13.779,13.879,13.674,13.724,2650000.0
2006-05-09 07:00:00,13.716,13.825,13.675,13.758,3400000.0
2006-05-09 07:15:00,13.752,13.846,13.645,13.762,5550000.0
2006-05-09 07:30:00,13.786,13.83,13.71,13.779,1600000.0
2006-05-09 07:45:00,13.729,13.853,13.66,13.733,2300000.0
2006-05-09 08:00:00,13.728,13.833,13.657,13.702,5200000.0
2006-05-09 08:15:00,13.68,13.813,13.66,13.749,5100000.0
2006-05-09 08:30:00,13.757,13.779,13.6,13.745,4550000.0
2006-05-09 08:45:00,13.724,13.777,13.515,13.625,6050000.0
2006-05-09 09:00:00,13.608,13.684,13.498,13.594,6350000.0
2006-05-09 09:15:00,13.595,13.69,13.464,13.615,3300000.0
2006-05-09 09:30:00,13.522,13.731,13.483,13.605,4850000.0
2006-05-09 09:45:00,13.616,13.702,13.576,13.672,1250000.0
2006-05-09 10:00:00,13.629,13.771,13.517,13.64,4800000.0
2006-05-09 10:15:00,13.672,13.724,13.495,13.641,3750000.0
2006-05-09 10:30:00,13.6,13.696,13.513,13.648,3400000.0
2006-05-09 10:45:00,13.644,13.748,13.535,13.558,4750000.0
2006-05-09 11:00:00,13.642,13.759,13.544,13.723,5850000.0
2006-05-09 11:15:00,13.61,13.743,13.589,13.654,1950000.0
2006-05-09 11:30:00,13.714,13.752,13.597,13.721,3550000.0
2006-05-09 11:45:00,13.613,13.83,13.579,13.717,5650000.0
2006-05-09 12:00:00,13.767,13.827,13.604,13.652,5950000.0
2006-05-09 12:15:00,13.683,13.822,13.602,13.709,6000000.0
2006-05-09 12:30:00,13.761,13.837,13.646,13.716,4850000.0
2006-05-09 12:45:00,13.762,13.94,13.642,13.817,6750000.0
2006-05-09 13:00:00,13.717,13.873,13.658,13.785,4300000.0
2006-05-09 13:15:00,13.707,13.842,13.643,13.79,4000000.0
2006-05-09 13:30:00,13.711,13.856,13.673,13.823,1850000.0
2006-05-09 13:45:00,13.767,13.877,13.7,13.834,2900000.0
2006-05-09 14:00:00,13.803,13.858,13.679,13.735,2700000.0
2006-05-09 14:15:00,13.716,13.891,13.658,13.833,4550000.0
2006-05-09 14:30:00,13.811,13.888,13.616,13.834,6850000.0
2006-05-09 14:45:00,13.811,13.94,13.744,13.905,6550000.0
2006-05-09 15:00:00,13.804,14.0,13.761,13.851,6650000.0
2006-05-09 15:15:00,13.792,14.046,13.787,13.976,6200000.0
2006-05-09 15:30:00,13.945,14.066,13.838,14.008,6500000.0
2006-05-09 15:45:00,14.032,14.117,13.879,14.008,6650000.0
2006-05-09 16:00:00,14.051,14.117,13.875,14.061,7000000.0
2006-05-09 16:15:00,14.12,14.165,13.952,14.051,6750000.0
2006-05-09 16:30:00,14.017,14.169,13.907,13.993,6550000.0
2006-05-09 16:45:00,13.967,14.109,13.907,13.997,6600000.0
2006-05-09 17:00:00,14.085,14.186,13.966,14.148,6350000.0
2006-05-09 17:15:00,14.055,14.221,14.001,14.195,6200000.0
2006-05-09 17:30:00,14.05,14.226,14.01,14.16,6850000.0
2006-05-09 17:45:00,14.113,14.451,14.099,14.425,6350000.0
2006-05-09 18:00:00,14.332,14.486,14.253,14.395,6550000.0
2006-05-09 18:15:00,14.371,14.428,14.212,14.364,6700000.0
2006-05-09 18:30:00,14.345,14.401,14.174,14.293,6700000.0
2006-05-09 18:45:00,14.262,14.346,14.147,14.291,6250000.0
2006-05-09 19:00:00,14.262,14.452,14.203,14.42,6250000.0
2006-05-09 19:15:00,14.356,14.439,14.207,14.377,5400000.0
2006-05-09 19:30:00,14.435,14.483,14.29,14.363,2850000.0
2006-05-09 19:45:00,14.394,14.442,14.28,14.358,1200000.0
2006-05-09 20:00:00,14.402,14.452,14.258,14.267,5700000.0
2006-05-09 20:15:00,14.419,14.446,14.273,14.322,6000000.0
2006-05-09 20:30:00,14.386,14.433,14.24,14.345,4700000.0
2006-05-09 20:45:00,14.392,14.423,14.235,14.284,5600000.0
2006-05-09 21:00:00,14.362,14.419,14.273,14.408,5050000.0
2006-05-09 21:15:00,14.368,14.444,14.253,14.359,4650000.0
2006-05-09 21:30:00,14.368,14.428,14.243,14.393,3750000.0
2006-05-09 21:45:00,14.344,14.441,14.244,14.391,4500000.0
2006-05-09 22:00:00,14.39,14.45,14.278,14.323,3600000.0
2006-05-09 22:15:00,14.381,14.407,14.235,14.378,2400000.0
2006-05-09 22:30:00,14.371,14.435,14.234,14.346,7350000.0
2006-05-09 22:45:00,14.332,14.436,14.237,14.301,1800000.0
2006-05-09 23:00:00,14.296,14.394,14.264,14.335,850000.0
2006-05-09 23:15:00,14.349,14.349,14.269,14.343,300000.0
2006-05-09 23:30:00,14.354,14.366,14.254,14.312,450000.0
2006-05-09 23:45:00,14.353,14.391,14.231,14.331,1350000.0
2006-05-10 00:00:00,14.47,14.61,14.05,14.301,1350000.0
2006-05-10 00:15:00,14.215,14.383,14.215,14.383,1300000.0
2006-05-10 00:30:00,14.343,14.399,14.236,14.312,1500000.0
2006-05-10 00:45:00,14.289,14.354,14.228,14.309,1050000.0
2006-05-10 01:00:00,14.383,14.394,14.269,14.359,950000.0
2006-05-10 01:15:00,14.288,14.451,14.269,14.373,1150000.0
2006-05-10 01:30:00,14.386,14.386,14.286,14.324,200000.0
2006-05-10 01:45:00,14.318,14.442,14.279,14.442,1550000.0
2006-05-10 02:00:00,14.39,14.451,14.244,14.333,4450000.0
2006-05-10 02:15:00,14.267,14.391,14.173,14.278,5850000.0
2006-05-10 02:30:00,14.23,14.397,14.202,14.282,5300000.0
2006-05-10 02:45:00,14.298,14.381,14.205,14.327,3800000.0
2006-05-10 03:00:00,14.31,14.389,14.194,14.23,4800000.0
2006-05-10 03:15:00,14.319,14.388,14.166,14.316,7400000.0
2006-05-10 03:30:00,14.228,14.394,14.15,14.287,7200000.0
2006-05-10 03:45:00,14.261,14.329,14.151,14.294,4350000.0
2006-05-10 04:00:00,14.281,14.327,14.184,14.275,1150000.0
2006-05-10 04:15:00,14.302,14.361,14.199,14.298,2050000.0
2006-05-10 04:30:00,14.347,14.347,14.187,14.279,1900000.0
2006-05-10 04:45:00,14.341,14.42,14.209,14.287,2500000.0
2006-05-10 05:00:00,14.339,14.376,14.206,14.348,2400000.0
2006-05-10 05:15:00,14.323,14.323,14.133,14.229,1750000.0
2006-05-10 05:30:00,14.324,14.328,14.182,14.217,2300000.0
2006-05-10 05:45:00,14.303,14.372,14.174,14.36,5700000.0
2006-05-10 06:00:00,14.272,14.406,14.189,14.3,5600000.0
2006-05-10 06:15:00,14.279,14.371,14.208,14.282,2000000.0
2006-05-10 06:30:00,14.215,14.431,14.215,14.238,3600000.0
2006-05-10 06:45:00,14.341,14.418,14.262,14.387,1850000.0
2006-05-10 07:00:00,14.381,14.457,14.272,14.382,2400000.0
2006-05-10 07:15:00,14.344,14.476,14.295,14.33,3400000.0
2006-05-10 07:30:00,14.417,14.459,14.248,14.368,2800000.0
2006-05-10 07:45:00,14.353,14.497,14.311,14.412,3750000.0
2006-05-10 08:00:00,14.391,14.501,14.271,14.378,6050000.0
2006-05-10 08:15:00,14.291,14.463,14.262,14.412,4100000.0
2006-05-10 08:30:00,14.411,14.481,14.295,14.481,3600000.0
2006-05-10 08:45:00,14.488,14.524,14.319,14.47,4350000.0
2006-05-10 09:00:00,14.437,14.549,14.348,14.49,5350000.0
2006-05-10 09:15:00,14.482,14.566,14.339,14.508,3750000.0
2006-05-10 09:30:00,14.484,14.527,14.309,14.364,4300000.0
2006-05-10 09:45:00,14.332,14.514,14.295,14.469,4000000.0
2006-05-10 10:00:00,14.436,14.55,14.321,14.459,3100000.0
2006-05-10 10:15:00,14.34,14.636,14.34,14.544,5100000.0
2006-05-10 10:30:00,14.463,14.515,14.317,14.325,4700000.0
2006-05-10 10:45:00,14.429,14.493,14.263,14.313,3800000.0
2006-05-10 11:00:00,14.35,14.425,14.212,14.36,3850000.0
2006-05-10 11:15:00,14.321,14.489,14.263,14.36,5300000.0
2006-05-10 11:30:00,14.438,14.469,14.3,14.433,5100000.0
2006-05-10 11:45:00,14.351,14.494,14.269,14.334,6000000.0
2006-05-10 12:00:00,14.404,14.452,14.208,14.253,5650000.0
2006-05-10 12:15:00,14.3,14.377,14.183,14.196,4150000.0
2006-05-10 12:30:00,14.199,14.342,14.088,14.12,5350000.0
2006-05-10 12:45:00,14.174,14.325,14.111,14.292,5800000.0
2006-05-10 13:00:00,14.161,14.365,14.118,14.303,4400000.0
2006-05-10 13:15:00,14.25,14.363,14.13,14.181,3600000.0
2006-05-10 13:30:00,14.186,14.338,14.119,14.318,2850000.0
2006-05-10 13:45:00,14.247,14.343,14.171,14.321,2800000.0
2006-05-10 14:00:00,14.281,14.379,14.214,14.264,3700000.0
2006-05-10 14:15:00,14.191,14.33,14.133,14.228,6200000.0
2006-05-10 14:30:00,14.177,14.289,13.993,14.146,6900000.0
2006-05-10 14:45:00,14.121,14.22,14.008,14.15,6550000.0
2006-05-10 15:00:00,14.032,14.217,13.909,13.943,6500000.0
2006-05-10 15:15:00,13.916,14.187,13.883,13.997,6250000.0
2006-05-10 15:30:00,14.086,14.204,13.99,14.178,6500000.0
2006-05-10 15:45:00,14.196,14.248,14.004,14.102,6650000.0
2006-05-10 16:00:00,14.143,14.247,14.039,14.116,6750000.0
2006-05-10 16:15:00,14.215,14.268,14.04,14.205,6600000.0
2006-05-10 16:30:00,14.087,14.24,14.043,14.095,6000000.0
2006-05-10 16:45:00,14.09,14.338,14.09,14.243,6350000.0
2006-05-10 17:00:00,14.282,14.365,14.153,14.279,6350000.0
2006-05-10 17:15:00,14.162,14.436,14.129,14.423,6100000.0
2006-05-10 17:30:00,14.281,14.45,14.145,14.271,6650000.0
2006-05-10 17:45:00,14.204,14.315,14.072,14.226,6300000.0
2006-05-10 18:00:00,14.142,14.353,14.112,14.277,6000000.0
2006-05-10 18:15:00,14.284,14.31,14.117,14.267,6150000.0
2006-05-10 18:30:00,14.237,14.311,14.129,14.203,6400000.0
2006-05-10 18:45:00,14.162,14.292,14.078,14.231,5600000.0
2006-05-10 19:00:00,14.21,14.325,14.148,14.273,5900000.0
2006-05-10 19:15:00,14.216,14.293,14.069,14.172,5400000.0
2006-05-10 19:30:00,14.25,14.301,14.109,14.207,3800000.0
2006-05-10 19:45:00,14.239,14.239,14.103,14.194,900000.0
2006-05-10 20:00:00,14.182,14.301,14.067,14.067,5300000.0
2006-05-10 20:15:00,14.157,14.256,14.05,14.15,6600000.0
2006-05-10 20:30:00,14.128,14.2,13.989,14.185,5850000.0
2006-05-10 20:45:00,14.199,14.341,14.102,14.254,6000000.0
2006-05-10 21:00:00,14.311,14.37,14.128,14.366,6300000.0
2006-05-10 21:15:00,14.307,14.448,14.186,14.341,5500000.0
2006-05-10 21:30:00,14.34,14.42,14.245,14.294,5200000.0
2006-05-10 21:45:00,14.382,14.45,14.27,14.345,4900000.0
2006-05-10 22:00:00,14.39,14.426,14.208,14.305,4200000.0
2006-05-10 22:15:00,14.221,14.426,14.221,14.375,4350000.0
2006-05-10 22:30:00,14.341,14.484,14.242,14.337,4450000.0
2006-05-10 22:45:00,14.428,14.481,14.345,14.41,1700000.0
2006-05-10 23:00:00,14.347,14.445,14.314,14.381,1550000.0
2006-05-10 23:15:00,14.434,14.467,14.324,14.423,1800000.0
2006-05-10 23:30:00,14.382,14.476,14.342,14.421,2250000.0
2006-05-10 23:45:00,14.446,14.446,14.306,14.364,1400000.0
2006-05-11 00:00:00,14.373,14.464,14.312,14.333,2150000.0
2006-05-11 00:15:00,14.396,14.472,14.324,14.36,1650000.0
2006-05-11 00:30:00,14.407,14.416,14.306,14.365,400000.0
2006-05-11 00:45:00,14.339,14.461,14.284,14.386,2500000.0
2006-05-11 01:00:00,14.353,14.43,14.244,14.284,1850000.0
2006-05-11 01:15:00,14.361,14.441,14.28,14.313,2350000.0
2006-05-11 01:30:00,14.288,14.4,14.244,14.265,2000000.0
2006-05-11 01:45:00,14.34,14.354,14.205,14.244,2050000.0
2006-05-11 02:00:00,14.304,14.368,14.177,14.318,4950000.0
2006-05-11 02:15:00,14.263,14.322,14.112,14.249,8350000.0
2006-05-11 02:30:00,14.176,14.344,14.162,14.225,7200000.0
2006-05-11 02:45:00,14.291,14.352,14.152,14.19,3100000.0
2006-05-11 03:00:00,14.293,14.408,14.195,14.23,5250000.0
2006-05-11 03:15:00,14.276,14.421,14.204,14.287,4750000.0
2006-05-11 03:30:00,14.31,14.359,14.181,14.359,5200000.0
2006-05-11 03:45:00,14.26,14.357,14.194,14.315,4950000.0
2006-05-11 04:00:00,14.307,14.352,14.176,14.328,2200000.0
2006-05-11 04:15:00,14.329,14.366,14.214,14.253,1100000.0
2006-05-11 04:30:00,14.32,14.38,14.213,14.215,5000000.0
2006-05-11 04:45:00,14.368,14.378,14.209,14.334,3250000.0
2006-05-11 05:00:00,14.274,14.396,14.173,14.375,3200000.0
2006-05-11 05:15:00,14.306,14.369,14.204,14.269,4250000.0
2006-05-11 05:30:00,14.305,14.385,14.203,14.374,3450000.0
2006-05-11 05:45:00,14.361,14.392,14.227,14.29,3850000.0
2006-05-11 06:00:00,14.311,14.437,14.24,14.312,5600000.0
2006-05-11 06:15:00,14.372,14.463,14.269,14.399,4900000.0
2006-05-11 06:30:00,14.294,14.449,14.281,14.354,4150000.0
2006-05-11 06:45:00,14.373,14.449,14.283,14.39,5500000.0
2006-05-11 07:00:00,14.352,14.437,14.206,14.294,5500000.0
2006-05-11 07:15:00,14.305,14.353,14.192,14.28,5150000.0
2006-05-11 07:30:00,14.336,14.414,14.229,14.351,2850000.0
2006-05-11 07:45:00,14.29,14.482,14.266,14.386,4400000.0
2006-05-11 08:00:00,14.414,14.441,14.249,14.341,5650000.0
2006-05-11 08:15:00,14.264,14.388,14.193,14.351,5500000.0
2006-05-11 08:30:00,14.355,14.388,14.222,14.308,4000000.0
2006-05-11 08:45:00,14.324,14.438,14.234,14.381,4450000.0
2006-05-11 09:00:00,14.402,14.488,14.259,14.333,5100000.0
2006-05-11 09:15:00,14.345,14.482,14.299,14.417,5850000.0
2006-05-11 09:30:00,14.337,14.492,14.18,14.246,5100000.0
2006-05-11 09:45:00,14.182,14.403,14.158,14.366,4600000.0
2006-05-11 10:00:00,14.364,14.373,14.112,14.331,5650000.0
2006-05-11 10:15:00,14.376,14.439,14.163,14.286,6150000.0
2006-05-11 10:30:00,14.241,14.395,14.152,14.298,5800000.0
2006-05-11 10:45:00,14.301,14.324,14.105,14.154,3950000.0
2006-05-11 11:00:00,14.209,14.375,14.158,14.284,5150000.0
2006-05-11 11:15:00,14.178,14.323,14.15,14.224,4150000.0
2006-05-11 11:30:00,14.33,14.403,14.152,14.253,4600000.0
2006-05-11 11:45:00,14.167,14.317,14.115,14.227,4150000.0
2006-05-11 12:00:00,14.277,14.335,14.114,14.212,4700000.0
2006-05-11 12:15:00,14.246,14.355,14.171,14.192,3250000.0
2006-05-11 12:30:00,14.19,14.335,14.165,14.243,2800000.0
2006-05-11 12:45:00,14.275,14.334,14.182,14.207,1650000.0
2006-05-11 13:00:00,14.305,14.544,14.173,14.438,5850000.0
2006-05-11 13:15:00,14.353,14.473,14.254,14.378,5850000.0
2006-05-11 13:30:00,14.418,14.418,14.198,14.266,5750000.0
2006-05-11 13:45:00,14.225,14.392,14.2,14.275,3350000.0
2006-05-11 14:00:00,14.322,14.455,14.263,14.297,3250000.0
2006-05-11 14:15:00,14.27,14.504,14.247,14.447,4950000.0
2006-05-11 14:30:00,14.416,14.773,14.354,14.759,6950000.0
2006-05-11 14:45:00,14.788,14.934,14.583,14.914,6550000.0
2006-05-11 15:00:00,14.805,14.999,14.709,14.941,6900000.0
2006-05-11 15:15:00,14.815,15.115,14.811,14.902,6300000.0
2006-05-11 15:30:00,14.88,14.96,14.73,14.934,6400000.0
2006-05-11 15:45:00,14.956,15.007,14.733,14.809,6650000.0
2006-05-11 16:00:00,14.87,14.902,14.609,14.763,6850000.0
2006-05-11 16:15:00,14.864,14.884,14.641,14.765,6600000.0
2006-05-11 16:30:00,14.63,14.863,14.612,14.702,6450000.0
2006-05-11 16:45:00,14.704,14.876,14.665,14.781,6650000.0
2006-05-11 17:00:00,14.877,14.906,14.61,14.83,6300000.0
2006-05-11 17:15:00,14.724,14.885,14.687,14.815,6350000.0
2006-05-11 17:30:00,14.702,14.975,14.679,14.891,6650000.0
2006-05-11 17:45:00,14.832,14.983,14.741,14.979,6400000.0
2006-05-11 18:00:00,14.876,15.084,14.844,15.009,6550000.0
2006-05-11 18:15:00,15.062,15.104,14.786,14.954,6500000.0
2006-05-11 18:30:00,14.927,15.001,14.866,15.001,800000.0
2006-05-11 18:45:00,15.028,15.038,14.922,14.944,650000.0
2006-05-11 19:15:00,14.925,15.023,14.767,14.9,1700000.0
2006-05-11 19:30:00,14.93,14.931,14.736,14.837,1450000.0
2006-05-11 19:45:00,14.862,14.889,14.758,14.872,1300000.0
2006-05-11 20:15:00,14.893,14.893,14.776,14.814,550000.0
2006-05-11 20:30:00,14.887,14.887,14.803,14.835,200000.0
2006-05-11 20:45:00,14.877,14.893,14.855,14.893,400000.0
2006-05-11 21:00:00,14.817,14.863,14.776,14.86,450000.0
2006-05-11 21:15:00,14.874,14.915,14.774,14.848,900000.0
2006-05-11 21:30:00,14.794,14.853,14.66,14.774,4450000.0
2006-05-11 21:45:00,14.821,14.842,14.639,14.761,4850000.0
2006-05-11 22:00:00,14.773,14.773,14.59,14.71,3900000.0
2006-05-11 22:15:00,14.672,14.815,14.634,14.732,3000000.0
2006-05-11 22:30:00,14.717,14.804,14.61,14.694,3000000.0
2006-05-11 22:45:00,14.705,14.777,14.607,14.676,2600000.0
2006-05-11 23:00:00,14.696,14.775,14.558,14.61,3150000.0
2006-05-11 23:15:00,14.693,14.744,14.602,14.664,2350000.0
2006-05-11 23:30:00,14.674,14.714,14.561,14.602,1300000.0
2006-05-11 23:45:00,14.652,14.728,14.534,14.602,1350000.0
2006-05-12 00:00:00,14.619,14.733,14.565,14.653,1950000.0
2006-05-12 00:15:00,14.612,14.696,14.553,14.618,900000.0
2006-05-12 00:30:00,14.618,14.728,14.544,14.623,2200000.0
2006-05-12 00:45:00,14.666,14.666,14.561,14.585,800000.0
2006-05-12 01:00:00,14.687,14.719,14.534,14.686,3350000.0
2006-05-12 01:15:00,14.684,14.751,14.566,14.697,3350000.0
2006-05-12 01:30:00,14.696,14.84,14.636,14.733,2500000.0
2006-05-12 01:45:00,14.754,14.838,14.638,14.786,3000000.0
2006-05-12 02:00:00,14.691,14.829,14.621,14.743,5200000.0
2006-05-12 02:15:00,14.672,14.776,14.575,14.663,6650000.0
2006-05-12 02:30:00,14.687,14.773,14.584,14.638,4800000.0
2006-05-12 02:45:00,14.705,14.77,14.577,14.634,5500000.0
2006-05-12 03:00:00,14.649,14.742,14.513,14.708,5750000.0
2006-05-12 03:15:00,14.716,14.785,14.55,14.704,5150000.0
2006-05-12 03:30:00,14.678,14.77,14.568,14.661,6050000.0
2006-05-12 03:45:00,14.677,14.771,14.564,14.665,7400000.0
2006-05-12 04:00:00,14.743,14.785,14.614,14.758,5200000.0
2006-05-12 04:15:00,14.671,14.77,14.592,14.693,4250000.0
2006-05-12 04:30:00,14.666,14.773,14.595,14.732,4250000.0
2006-05-12 04:45:00,14.756,14.788,14.62,14.676,2650000.0
2006-05-12 05:00:00,14.686,14.767,14.571,14.736,6150000.0
2006-05-12 05:15:00,14.605,14.812,14.605,14.693,6400000.0
2006-05-12 05:30:00,14.646,14.825,14.579,14.762,6500000.0
2006-05-12 05:45:00,14.675,14.79,14.601,14.73,5350000.0
2006-05-12 06:00:00,14.719,14.782,14.571,14.66,3700000.0
2006-05-12 06:15:00,14.673,14.747,14.564,14.615,3650000.0
2006-05-12 06:30:00,14.646,14.805,14.589,14.775,5300000.0
2006-05-12 06:45:00,14.801,14.801,14.627,14.733,3050000.0
2006-05-12 07:00:00,14.817,14.817,14.605,14.741,1950000.0
2006-05-12 07:15:00,14.669,14.788,14.606,14.678,1700000.0
2006-05-12 07:30:00,14.718,14.734,14.598,14.734,950000.0
2006-05-12 07:45:00,14.647,14.774,14.577,14.629,3100000.0
2006-05-12 08:00:00,14.671,14.793,14.572,14.735,6850000.0
2006-05-12 08:15:00,14.672,14.794,14.614,14.767,6450000.0
2006-05-12 08:30:00,14.781,14.801,14.603,14.735,5100000.0
2006-05-12 08:45:00,14.737,14.826,14.598,14.789,6150000.0
2006-05-12 09:00:00,14.761,14.849,14.621,14.702,4550000.0
2006-05-12 09:15:00,14.744,14.849,14.678,14.836,3050000.0
2006-05-12 09:30:00,14.781,14.924,14.628,14.677,4500000.0
2006-05-12 09:45:00,14.612,14.797,14.603,14.716,3450000.0
2006-05-12 10:00:00,14.671,14.863,14.572,14.805,3650000.0
2006-05-12 10:15:00,14.825,14.952,14.635,14.788,4350000.0
2006-05-12 10:30:00,14.798,14.853,14.623,14.763,6450000.0
2006-05-12 10:45:00,14.737,14.841,14.584,14.635,6500000.0
2006-05-12 11:00:00,14.745,14.918,14.607,14.879,5800000.0
2006-05-12 11:15:00,14.81,14.953,14.714,14.868,4850000.0
2006-05-12 11:30:00,14.907,14.98,14.722,14.941,5600000.0
2006-05-12 11:45:00,14.871,14.983,14.799,14.882,5900000.0
2006-05-12 12:00:00,14.911,14.982,14.745,14.827,5050000.0
2006-05-12 12:15:00,14.855,14.947,14.721,14.792,6550000.0
2006-05-12 12:30:00,14.801,14.974,14.773,14.795,5350000.0
2006-05-12 12:45:00,14.847,15.013,14.786,14.952,3600000.0
2006-05-12 13:00:00,14.96,14.988,14.854,14.876,900000.0
2006-05-12 13:15:00,14.938,14.938,14.74,14.856,5050000.0
2006-05-12 13:30:00,14.807,15.043,14.774,14.872,4500000.0
2006-05-12 13:45:00,14.794,14.907,14.72,14.793,4450000.0
2006-05-12 14:00:00,14.817,14.858,14.672,14.708,3500000.0
2006-05-12 14:15:00,14.783,14.858,14.472,14.547,4300000.0
2006-05-12 14:30:00,14.477,14.592,14.272,14.56,6400000.0
2006-05-12 14:45:00,14.559,14.559,14.438,14.475,450000.0
2006-05-12 15:00:00,14.431,14.524,14.382,14.522,850000.0
2006-05-12 15:15:00,14.567,14.567,14.453,14.526,350000.0
2006-05-12 15:30:00,14.456,14.624,14.456,14.571,1550000.0
2006-05-12 15:45:00,14.58,14.693,14.438,14.613,6650000.0
2006-05-12 16:00:00,14.681,14.753,14.523,14.696,4250000.0
2006-05-12 16:15:00,14.667,14.674,14.574,14.628,450000.0
2006-05-12 16:30:00,14.61,14.773,14.591,14.607,900000.0
2006-05-12 16:45:00,14.629,14.734,14.452,14.452,750000.0
2006-05-12 17:00:00,14.462,14.538,14.262,14.538,6300000.0
2006-05-12 17:15:00,14.449,14.637,14.424,14.537,6350000.0
2006-05-12 17:30:00,14.438,14.591,14.332,14.44,6550000.0
2006-05-12 17:45:00,14.394,14.481,14.194,14.37,6450000.0
2006-05-12 18:00:00,14.298,14.448,14.182,14.372,6600000.0
2006-05-12 18:15:00,14.399,14.447,14.131,14.292,6550000.0
2006-05-12 18:30:00,14.26,14.305,13.964,14.165,6700000.0
2006-05-12 18:45:00,14.118,14.311,14.115,14.253,5800000.0
2006-05-12 19:00:00,14.213,14.323,14.065,14.24,5700000.0
2006-05-12 19:15:00,14.219,14.359,14.036,14.147,6100000.0
2006-05-12 19:30:00,14.215,14.233,14.043,14.108,3250000.0
2006-05-12 19:45:00,14.196,14.216,14.06,14.191,1800000.0
2006-05-12 20:00:00,14.216,14.278,14.096,14.211,6300000.0
2006-05-12 20:15:00,14.212,14.326,14.086,14.252,5700000.0
2006-05-12 20:30:00,14.261,14.28,14.127,14.279,3000000.0
2006-05-12 20:45:00,14.284,14.343,14.17,14.335,4100000.0
2006-05-12 21:00:00,14.299,14.346,14.155,14.236,4150000.0
2006-05-12 21:15:00,14.167,14.341,14.167,14.311,1800000.0
2006-05-12 21:30:00,14.252,14.337,14.182,14.322,1400000.0
2006-05-12 21:45:00,14.199,14.337,14.144,14.307,4250000.0
2006-05-12 22:00:00,14.305,14.345,14.173,14.275,2100000.0
2006-05-12 22:15:00,14.229,14.373,14.189,14.25,3350000.0
2006-05-12 22:30:00,14.189,14.264,14.143,14.183,1100000.0
2006-05-12 22:45:00,14.255,14.255,14.171,14.205,200000.0
2006-05-14 23:00:00,14.245,14.256,14.155,14.195,500000.0
2006-05-14 23:15:00,14.189,14.343,14.185,14.267,1200000.0
2006-05-14 23:30:00,14.26,14.281,14.164,14.203,600000.0
2006-05-14 23:45:00,14.274,14.274,14.19,14.224,200000.0
2006-05-15 00:00:00,14.35,14.53,13.1,14.252,500000.0
2006-05-15 00:15:00,14.263,14.286,14.134,14.286,650000.0
2006-05-15 00:45:00,14.253,14.267,14.153,14.215,400000.0
2006-05-15 01:00:00,14.276,14.326,14.162,14.298,1100000.0
2006-05-15 01:15:00,14.332,14.413,14.215,14.326,3650000.0
2006-05-15 01:30:00,14.351,14.413,14.257,14.395,1750000.0
2006-05-15 01:45:00,14.399,14.409,14.203,14.265,1750000.0
2006-05-15 02:00:00,14.296,14.359,14.179,14.305,6350000.0
2006-05-15 02:15:00,14.281,14.453,14.242,14.409,6750000.0
2006-05-15 02:30:00,14.326,14.473,14.249,14.355,5900000.0
2006-05-15 02:45:00,14.269,14.414,14.229,14.341,6200000.0
2006-05-15 03:00:00,14.315,14.422,14.199,14.337,6400000.0
2006-05-15 03:15:00,14.371,14.409,14.197,14.317,7000000.0
2006-05-15 03:30:00,14.32,14.428,14.194,14.292,8550000.0
2006-05-15 03:45:00,14.3,14.419,14.222,14.324,6350000.0
2006-05-15 04:00:00,14.34,14.422,14.188,14.314,4800000.0
2006-05-15 04:15:00,14.318,14.39,14.149,14.325,5000000.0
2006-05-15 04:30:00,14.332,14.371,14.134,14.215,5150000.0
2006-05-15 04:45:00,14.211,14.342,14.173,14.278,3500000.0
2006-05-15 05:00:00,14.233,14.397,14.167,14.242,4950000.0
2006-05-15 05:15:00,14.319,14.416,14.194,14.24,3550000.0
2006-05-15 05:30:00,14.24,14.412,14.22,14.385,5500000.0
2006-05-15 05:45:00,14.265,14.349,14.164,14.227,3950000.0
2006-05-15 06:00:00,14.267,14.338,14.165,14.288,3700000.0
2006-05-15 06:15:00,14.268,14.341,14.154,14.259,5750000.0
2006-05-15 06:30:00,14.171,14.31,14.108,14.205,6100000.0
2006-05-15 06:45:00,14.216,14.339,14.142,14.308,5900000.0
2006-05-15 07:00:00,14.335,14.335,14.164,14.323,3250000.0
2006-05-15 07:15:00,14.22,14.375,14.148,14.329,4800000.0
2006-05-15 07:30:00,14.269,14.394,14.17,14.302,4700000.0
2006-05-15 07:45:00,14.259,14.376,14.213,14.26,4550000.0
2006-05-15 08:00:00,14.263,14.418,14.22,14.295,6050000.0
2006-05-15 08:15:00,14.275,14.43,14.22,14.323,5500000.0
2006-05-15 08:30:00,14.315,14.33,14.12,14.266,5800000.0
2006-05-15 08:45:00,14.269,14.396,14.168,14.283,5350000.0
2006-05-15 09:00:00,14.198,14.33,14.123,14.129,5100000.0
2006-05-15 09:15:00,14.131,14.224,13.989,14.119,5750000.0
2006-05-15 09:30:00,14.017,14.13,13.818,13.836,5900000.0
2006-05-15 09:45:00,13.895,13.924,13.447,13.578,5900000.0
2006-05-15 10:00:00,13.557,13.636,13.353,13.471,4850000.0
2006-05-15 10:15:00,13.447,13.596,13.279,13.491,6400000.0
2006-05-15 10:30:00,13.436,13.762,13.337,13.607,7250000.0
2006-05-15 10:45:00,13.59,13.828,13.498,13.71,6950000.0
2006-05-15 11:00:00,13.713,13.844,13.618,13.778,4550000.0
2006-05-15 11:15:00,13.657,13.803,13.518,13.582,6350000.0
2006-05-15 11:30:00,13.634,13.655,13.407,13.494,4350000.0
2006-05-15 11:45:00,13.411,13.526,13.339,13.413,5250000.0
2006-05-15 12:00:00,13.417,13.437,13.177,13.22,5050000.0
2006-05-15 12:15:00,13.281,13.396,13.126,13.302,5100000.0
2006-05-15 12:30:00,13.222,13.334,13.109,13.161,4900000.0
2006-05-15 12:45:00,13.189,13.396,13.117,13.244,4500000.0
2006-05-15 13:00:00,13.313,13.337,13.075,13.214,5350000.0
2006-05-15 13:15:00,13.164,13.232,13.013,13.154,3200000.0
2006-05-15 13:30:00,13.181,13.221,13.026,13.135,4550000.0
2006-05-15 13:45:00,13.136,13.283,12.976,13.098,4000000.0
2006-05-15 14:00:00,13.062,13.148,12.966,13.06,3700000.0
2006-05-15 14:15:00,13.064,13.33,13.0,13.276,4800000.0
2006-05-15 14:30:00,13.232,13.432,13.172,13.347,6700000.0
2006-05-15 14:45:00,13.336,13.394,13.081,13.394,6550000.0
2006-05-15 15:00:00,13.313,13.475,13.141,13.269,6100000.0
2006-05-15 15:15:00,13.17,13.379,13.044,13.212,6100000.0
2006-05-15 15:30:00,13.16,13.274,13.055,13.169,6400000.0
2006-05-15 15:45:00,13.192,13.274,13.018,13.085,6650000.0
2006-05-15 16:00:00,13.111,13.272,12.994,13.158,7050000.0
2006-05-15 16:15:00,13.238,13.449,13.144,13.293,6500000.0
2006-05-15 16:30:00,13.302,13.62,13.285,13.484,6500000.0
2006-05-15 16:45:00,13.494,13.667,13.302,13.374,6450000.0
2006-05-15 17:00:00,13.38,13.482,13.215,13.326,4900000.0
2006-05-15 17:15:00,13.232,13.434,13.204,13.386,5050000.0
2006-05-15 17:30:00,13.267,13.471,13.2,13.284,6450000.0
2006-05-15 17:45:00,13.239,13.328,13.049,13.275,6400000.0
2006-05-15 18:00:00,13.156,13.283,12.995,13.243,6150000.0
2006-05-15 18:15:00,13.178,13.36,13.048,13.36,6250000.0
2006-05-15 18:30:00,13.347,13.386,13.108,13.24,6700000.0
2006-05-15 18:45:00,13.218,13.331,13.128,13.196,6050000.0
2006-05-15 19:00:00,13.172,13.317,13.1,13.304,5750000.0
2006-05-15 19:15:00,13.243,13.375,13.157,13.272,4500000.0
2006-05-15 19:30:00,13.323,13.323,13.181,13.247,2050000.0
2006-05-15 19:45:00,13.334,13.334,13.196,13.265,850000.0
2006-05-15 20:00:00,13.262,13.307,13.072,13.201,2750000.0
2006-05-15 20:15:00,13.21,13.312,13.107,13.178,5000000.0
2006-05-15 20:30:00,13.206,13.283,13.109,13.231,5050000.0
2006-05-15 20:45:00,13.228,13.252,13.077,13.185,5100000.0
2006-05-15 21:00:00,13.19,13.204,13.04,13.154,3300000.0
2006-05-15 21:15:00,13.124,13.199,13.014,13.112,3700000.0
2006-05-15 21:30:00,13.054,13.169,12.991,13.128,3650000.0
2006-05-15 21:45:00,13.111,13.171,13.023,13.124,2800000.0
2006-05-15 22:00:00,13.1,13.164,12.929,13.066,3050000.0
2006-05-15 22:15:00,13.009,13.154,12.944,12.968,6000000.0
2006-05-15 22:30:00,12.994,13.125,12.906,12.967,4650000.0
2006-05-15 22:45:00,13.039,13.126,12.955,12.997,3600000.0
2006-05-15 23:00:00,13.084,13.084,12.951,13.077,2050000.0
2006-05-15 23:15:00,13.011,13.138,12.937,13.089,2200000.0
2006-05-15 23:30:00,13.125,13.125,12.982,13.022,950000.0
2006-05-15 23:45:00,13.114,13.114,12.979,12.979,600000.0
2006-05-16 00:00:00,13.03,13.142,12.971,13.124,2850000.0
2006-05-16 00:15:00,13.088,13.161,13.019,13.047,1800000.0
2006-05-16 00:30:00,13.07,13.151,12.958,12.973,1200000.0
2006-05-16 00:45:00,13.041,13.092,12.924,12.997,3550000.0
2006-05-16 01:00:00,13.064,13.104,12.942,12.997,2400000.0
2006-05-16 01:15:00,13.085,13.147,12.934,13.072,2700000.0
2006-05-16 01:30:00,13.079,13.191,13.041,13.051,2500000.0
2006-05-16 01:45:00,13.007,13.121,12.915,13.064,2550000.0
2006-05-16 02:00:00,13.01,13.081,12.901,13.063,5200000.0
2006-05-16 02:15:00,12.974,13.088,12.891,13.077,5100000.0
2006-05-16 02:30:00,12.982,13.106,12.892,13.066,5450000.0
2006-05-16 02:45:00,13.069,13.257,12.948,13.093,6300000.0
2006-05-16 03:00:00,13.243,13.298,13.12,13.219,5600000.0
2006-05-16 03:15:00,13.279,13.279,13.068,13.174,4150000.0
2006-05-16 03:30:00,13.244,13.244,13.016,13.161,5850000.0
2006-05-16 03:45:00,13.131,13.249,13.076,13.155,3200000.0
2006-05-16 04:00:00,13.168,13.28,13.082,13.138,3450000.0
2006-05-16 04:15:00,13.216,13.245,13.11,13.196,2400000.0
2006-05-16 04:30:00,13.212,13.291,13.112,13.247,4450000.0
2006-05-16 04:45:00,13.101,13.32,13.053,13.208,2800000.0
2006-05-16 05:00:00,13.205,13.326,13.102,13.237,3250000.0
2006-05-16 05:15:00,13.225,13.306,13.091,13.136,2450000.0
2006-05-16 05:30:00,13.192,13.373,13.096,13.224,4650000.0
2006-05-16 05:45:00,13.288,13.383,13.167,13.332,4550000.0
2006-05-16 06:00:00,13.214,13.399,13.179,13.262,6700000.0
2006-05-16 06:15:00,13.243,13.448,13.227,13.352,4150000.0
2006-05-16 06:30:00,13.391,13.447,13.241,13.326,4900000.0
2006-05-16 06:45:00,13.321,13.412,13.187,13.246,4300000.0
2006-05-16 07:00:00,13.294,13.324,13.193,13.248,2450000.0
2006-05-16 07:15:00,13.153,13.337,13.153,13.293,4200000.0
2006-05-16 07:30:00,13.29,13.398,13.153,13.206,5400000.0
2006-05-16 07:45:00,13.162,13.277,12.924,13.012,5400000.0
2006-05-16 08:00:00,12.906,13.018,12.745,12.781,6850000.0
2006-05-16 08:15:00,12.778,12.924,12.696,12.855,4950000.0
2006-05-16 08:30:00,12.861,12.901,12.668,12.768,4250000.0
2006-05-16 08:45:00,12.794,12.858,12.664,12.77,3200000.0
2006-05-16 09:00:00,12.767,12.916,12.648,12.812,5550000.0
2006-05-16 09:15:00,12.821,13.017,12.757,13.001,4650000.0
2006-05-16 09:30:00,12.909,13.099,12.861,13.017,6100000.0
2006-05-16 09:45:00,12.976,13.069,12.781,12.994,5550000.0
2006-05-16 10:00:00,12.941,12.947,12.736,12.813,5200000.0
2006-05-16 10:15:00,12.768,12.954,12.734,12.843,3850000.0
2006-05-16 10:30:00,12.763,12.98,12.704,12.925,4350000.0
2006-05-16 10:45:00,12.957,13.111,12.886,13.002,6800000.0
2006-05-16 11:00:00,13.031,13.128,12.888,13.083,6100000.0
2006-05-16 11:15:00,12.998,13.131,12.903,13.029,4500000.0
2006-05-16 11:30:00,13.036,13.069,12.888,13.043,3750000.0
2006-05-16 11:45:00,13.047,13.102,12.905,12.943,5000000.0
2006-05-16 12:00:00,12.972,13.132,12.897,13.046,4450000.0
2006-05-16 12:15:00,13.058,13.143,12.921,12.973,2850000.0
2006-05-16 12:30:00,12.982,13.13,12.878,12.91,4350000.0
2006-05-16 12:45:00,12.973,13.135,12.912,13.071,5000000.0
2006-05-16 13:00:00,12.956,13.264,12.949,13.212,5250000.0
2006-05-16 13:15:00,13.162,13.271,13.06,13.178,4100000.0
2006-05-16 13:30:00,13.218,13.292,13.033,13.208,3700000.0
2006-05-16 13:45:00,13.129,13.244,13.015,13.015,2950000.0
2006-05-16 14:00:00,13.115,13.172,12.995,13.115,4750000.0
2006-05-16 14:15:00,13.093,13.257,13.019,13.165,5800000.0
2006-05-16 14:30:00,13.13,13.443,13.085,13.417,6900000.0
2006-05-16 14:45:00,13.425,13.474,13.14,13.354,6550000.0
2006-05-16 15:00:00,13.201,13.441,13.149,13.387,6500000.0
2006-05-16 15:15:00,13.266,13.409,13.238,13.31,6100000.0
2006-05-16 15:30:00,13.332,13.42,13.19,13.345,6400000.0
2006-05-16 15:45:00,13.36,13.424,13.215,13.299,6650000.0
2006-05-16 16:00:00,13.374,13.535,13.267,13.369,6750000.0
2006-05-16 16:15:00,13.438,13.497,13.272,13.425,6500000.0
2006-05-16 16:30:00,13.328,13.447,13.226,13.258,6400000.0
2006-05-16 16:45:00,13.267,13.39,13.203,13.264,6500000.0
2006-05-16 17:00:00,13.322,13.43,13.163,13.312,6500000.0
2006-05-16 17:15:00,13.189,13.318,13.067,13.266,6300000.0
2006-05-16 17:30:00,13.147,13.358,13.101,13.295,6650000.0
2006-05-16 17:45:00,13.22,13.299,13.08,13.296,5550000.0
2006-05-16 18:00:00,13.171,13.457,13.171,13.433,6450000.0
2006-05-16 18:15:00,13.376,13.439,13.217,13.388,6350000.0
2006-05-16 18:30:00,13.351,13.365,13.204,13.34,1900000.0
2006-05-16 18:45:00,13.312,13.507,13.192,13.448,2750000.0
2006-05-16 19:00:00,13.413,13.562,13.341,13.467,6650000.0
2006-05-16 19:15:00,13.498,13.588,13.394,13.504,4450000.0
2006-05-16 19:30:00,13.568,13.586,13.396,13.495,2150000.0
2006-05-16 19:45:00,13.473,13.55,13.403,13.443,850000.0
2006-05-16 20:00:00,13.541,13.608,13.46,13.579,2650000.0
2006-05-16 20:15:00,13.511,13.618,13.36,13.474,4300000.0
2006-05-16 20:30:00,13.523,13.585,13.409,13.569,2300000.0
2006-05-16 20:45:00,13.552,13.565,13.397,13.532,2200000.0
2006-05-16 21:00:00,13.415,13.559,13.415,13.437,500000.0
2006-05-16 21:15:00,13.411,13.531,13.311,13.376,2800000.0
2006-05-16 21:30:00,13.345,13.482,13.271,13.292,4350000.0
2006-05-16 21:45:00,13.316,13.491,13.281,13.394,3850000.0
2006-05-16 22:00:00,13.34,13.508,13.326,13.472,3000000.0
2006-05-16 22:15:00,13.36,13.541,13.354,13.502,2850000.0
2006-05-16 22:30:00,13.439,13.525,13.37,13.509,3500000.0
2006-05-16 22:45:00,13.372,13.569,13.364,13.436,3000000.0
2006-05-16 23:00:00,13.424,13.563,13.395,13.463,1600000.0
2006-05-16 23:30:00,13.486,13.528,13.346,13.434,1650000.0
2006-05-16 23:45:00,13.45,13.481,13.343,13.382,1450000.0
2006-05-17 00:00:00,13.58,14.09,12.92,13.478,1350000.0
2006-05-17 00:15:00,13.516,13.516,13.4,13.4,100000.0
2006-05-17 00:30:00,13.476,13.518,13.397,13.421,400000.0
2006-05-17 00:45:00,13.472,13.51,13.354,13.406,1600000.0
2006-05-17 01:00:00,13.427,13.478,13.324,13.363,2150000.0
2006-05-17 01:15:00,13.424,13.498,13.324,13.477,950000.0
2006-05-17 01:30:00,13.462,13.473,13.338,13.367,1600000.0
2006-05-17 01:45:00,13.416,13.501,13.281,13.375,4250000.0
2006-05-17 02:00:00,13.369,13.689,13.305,13.533,7450000.0
2006-05-17 02:15:00,13.617,13.725,13.486,13.551,9800000.0
2006-05-17 02:30:00,13.546,13.697,13.496,13.609,6600000.0
2006-05-17 02:45:00,13.638,13.705,13.509,13.549,6050000.0
2006-05-17 03:00:00,13.615,13.661,13.384,13.443,6450000.0
2006-05-17 03:15:00,13.546,13.716,13.478,13.577,7050000.0
2006-05-17 03:30:00,13.625,13.721,13.529,13.65,5550000.0
2006-05-17 03:45:00,13.622,13.74,13.57,13.693,6600000.0
2006-05-17 04:00:00,13.609,13.761,13.54,13.607,5400000.0
2006-05-17 04:15:00,13.669,13.735,13.574,13.611,5650000.0
2006-05-17 04:30:00,13.719,13.722,13.514,13.575,3600000.0
2006-05-17 04:45:00,13.661,13.688,13.505,13.635,4000000.0
2006-05-17 05:00:00,13.634,13.65,13.461,13.558,2800000.0
2006-05-17 05:15:00,13.597,13.714,13.493,13.619,4700000.0
2006-05-17 05:30:00,13.654,13.759,13.574,13.732,4800000.0
2006-05-17 05:45:00,13.671,13.825,13.625,13.801,5250000.0
2006-05-17 06:00:00,13.732,13.796,13.578,13.663,5700000.0
2006-05-17 06:15:00,13.709,13.828,13.583,13.755,6250000.0
2006-05-17 06:30:00,13.77,13.82,13.583,13.618,7900000.0
2006-05-17 06:45:00,13.707,13.832,13.617,13.647,5850000.0
2006-05-17 07:00:00,13.687,13.751,13.559,13.712,7400000.0
2006-05-17 07:15:00,13.673,13.755,13.55,13.608,5250000.0
2006-05-17 07:30:00,13.567,13.784,13.529,13.692,4700000.0
2006-05-17 07:45:00,13.664,13.755,13.559,13.644,2200000.0
2006-05-17 08:00:00,13.606,13.724,13.527,13.667,6700000.0
2006-05-17 08:15:00,13.576,13.74,13.551,13.7,4200000.0
2006-05-17 08:30:00,13.694,13.708,13.517,13.61,5450000.0
2006-05-17 08:45:00,13.67,13.766,13.544,13.652,3800000.0
2006-05-17 09:00:00,13.687,13.915,13.646,13.823,6750000.0
2006-05-17 09:15:00,13.816,13.929,13.698,13.779,5150000.0
2006-05-17 09:30:00,13.676,13.916,13.611,13.782,6150000.0
2006-05-17 09:45:00,13.841,14.049,13.712,14.027,6100000.0
2006-05-17 10:00:00,13.977,14.014,13.664,13.799,6200000.0
2006-05-17 10:15:00,13.833,13.97,13.718,13.887,6650000.0
2006-05-17 10:30:00,13.776,13.947,13.757,13.793,5500000.0
2006-05-17 10:45:00,13.873,13.912,13.689,13.689,5450000.0
2006-05-17 11:00:00,13.751,13.909,13.691,13.853,4550000.0
2006-05-17 11:15:00,13.868,13.885,13.704,13.755,2500000.0
2006-05-17 11:30:00,13.813,13.864,13.676,13.864,3800000.0
2006-05-17 11:45:00,13.823,13.874,13.65,13.833,4050000.0
2006-05-17 12:00:00,13.875,13.92,13.689,13.836,3850000.0
2006-05-17 12:15:00,13.794,13.911,13.753,13.846,1900000.0
2006-05-17 12:30:00,13.758,13.874,13.531,13.57,5150000.0
2006-05-17 12:45:00,13.632,13.726,13.552,13.674,3650000.0
2006-05-17 13:00:00,13.559,13.835,13.536,13.835,4700000.0
2006-05-17 13:15:00,13.799,13.878,13.642,13.783,5700000.0
2006-05-17 13:30:00,13.835,13.893,13.653,13.812,5450000.0
2006-05-17 13:45:00,13.739,13.894,13.702,13.834,3100000.0
2006-05-17 14:00:00,13.796,13.887,13.655,13.746,4250000.0
2006-05-17 14:15:00,13.706,13.851,13.517,13.626,4900000.0
2006-05-17 14:30:00,13.618,13.77,13.478,13.687,6700000.0
2006-05-17 14:45:00,13.682,13.786,13.478,13.633,6550000.0
2006-05-17 15:00:00,13.495,13.635,13.342,13.553,6850000.0
2006-05-17 15:15:00,13.418,13.56,13.198,13.319,6150000.0
2006-05-17 15:30:00,13.328,13.652,13.257,13.555,6350000.0
2006-05-17 15:45:00,13.557,13.65,13.429,13.451,6650000.0
2006-05-17 16:00:00,13.478,13.515,13.228,13.332,6850000.0
2006-05-17 16:15:00,13.423,13.423,13.103,13.117,6250000.0
2006-05-17 16:30:00,13.189,13.424,13.125,13.229,6300000.0
2006-05-17 16:45:00,13.253,13.389,13.163,13.248,6500000.0
2006-05-17 17:00:00,13.349,13.413,13.112,13.264,6300000.0
2006-05-17 17:15:00,13.161,13.302,12.869,13.015,5900000.0
2006-05-17 17:30:00,12.896,13.068,12.731,13.021,6750000.0
2006-05-17 17:45:00,12.992,13.178,12.883,13.076,6400000.0
2006-05-17 18:00:00,12.959,13.147,12.921,13.094,6200000.0
2006-05-17 18:15:00,13.035,13.202,12.959,13.17,6700000.0
2006-05-17 18:30:00,13.126,13.322,13.05,13.2,6600000.0
2006-05-17 18:45:00,13.145,13.315,13.107,13.156,8050000.0
2006-05-17 19:00:00,13.197,13.355,13.032,13.181,8100000.0
2006-05-17 19:15:00,13.127,13.317,13.102,13.215,7100000.0
2006-05-17 19:30:00,13.237,13.25,13.04,13.174,4950000.0
2006-05-17 19:45:00,13.188,13.261,13.105,13.128,1250000.0
2006-05-17 20:00:00,13.212,13.23,12.9,13.021,5450000.0
2006-05-17 20:15:00,12.96,13.119,12.924,13.059,3450000.0
2006-05-17 20:30:00,13.07,13.103,12.936,13.067,2550000.0
2006-05-17 20:45:00,13.04,13.099,12.927,12.988,2750000.0
2006-05-17 21:00:00,12.97,13.083,12.879,13.052,2500000.0
2006-05-17 21:15:00,12.925,13.098,12.907,12.907,2650000.0
2006-05-17 21:30:00,12.902,13.087,12.871,13.045,1850000.0
2006-05-17 21:45:00,13.011,13.055,12.85,12.899,3200000.0
2006-05-17 22:00:00,12.984,12.996,12.823,12.883,3400000.0
2006-05-17 22:15:00,12.836,13.067,12.836,12.983,3100000.0
2006-05-17 22:30:00,12.947,13.129,12.919,13.064,2400000.0
2006-05-17 22:45:00,13.08,13.139,12.943,13.027,3400000.0
2006-05-17 23:00:00,13.004,13.167,12.986,13.041,1200000.0
2006-05-17 23:15:00,13.123,13.123,13.02,13.076,700000.0
2006-05-17 23:30:00,13.082,13.135,12.982,13.118,1350000.0
2006-05-17 23:45:00,13.11,13.141,12.915,13.004,1450000.0
2006-05-18 00:00:00,13.002,13.109,12.947,12.975,2050000.0
2006-05-18 00:15:00,13.05,13.113,12.982,13.064,1250000.0
2006-05-18 00:30:00,13.082,13.137,12.982,13.046,2350000.0
2006-05-18 00:45:00,13.088,13.112,12.999,13.085,1050000.0
2006-05-18 01:00:00,13.059,13.125,13.009,13.114,2000000.0
2006-05-18 01:15:00,13.135,13.172,13.034,13.071,1100000.0
2006-05-18 01:30:00,13.114,13.156,12.968,12.987,2200000.0
2006-05-18 01:45:00,13.02,13.127,12.973,13.041,1250000.0
2006-05-18 02:00:00,13.099,13.205,12.998,13.106,5250000.0
2006-05-18 02:15:00,13.061,13.166,12.892,13.105,6600000.0
2006-05-18 02:30:00,13.124,13.154,12.963,13.098,4950000.0
2006-05-18 02:45:00,12.985,13.129,12.95,13.067,5650000.0
2006-05-18 03:00:00,13.074,13.128,12.947,13.11,4550000.0
2006-05-18 03:15:00,13.067,13.15,12.94,13.134,6650000.0
2006-05-18 03:30:00,13.034,13.148,12.941,13.038,5950000.0
2006-05-18 03:45:00,13.08,13.137,12.969,13.007,4250000.0
2006-05-18 04:00:00,13.06,13.09,12.936,12.978,5400000.0
2006-05-18 04:15:00,13.05,13.135,12.915,13.073,7400000.0
2006-05-18 04:30:00,12.997,13.161,12.902,13.045,4200000.0
2006-05-18 04:45:00,13.042,13.124,12.931,13.064,5700000.0
2006-05-18 05:00:00,13.056,13.125,12.933,13.066,6000000.0
2006-05-18 05:15:00,12.985,13.074,12.828,12.901,4700000.0
2006-05-18 05:30:00,12.875,13.053,12.873,13.004,4450000.0
2006-05-18 05:45:00,12.878,13.021,12.789,12.937,5950000.0
2006-05-18 06:00:00,12.886,12.989,12.807,12.853,5550000.0
2006-05-18 06:15:00,12.935,12.971,12.779,12.902,5900000.0
2006-05-18 06:30:00,12.824,13.007,12.765,12.89,7400000.0
2006-05-18 06:45:00,12.962,13.049,12.86,13.029,6350000.0
2006-05-18 07:00:00,12.941,13.068,12.838,13.015,7600000.0
2006-05-18 07:15:00,12.946,13.077,12.887,13.033,5250000.0
2006-05-18 07:30:00,12.942,13.064,12.842,12.983,8400000.0
2006-05-18 07:45:00,12.903,13.04,12.815,12.889,6300000.0
2006-05-18 08:00:00,12.886,13.044,12.839,12.977,5600000.0
2006-05-18 08:15:00,12.877,13.081,12.834,13.009,5750000.0
2006-05-18 08:30:00,12.954,13.066,12.925,13.025,1900000.0
2006-05-18 08:45:00,13.05,13.115,12.947,13.06,3700000.0
2006-05-18 09:00:00,13.007,13.136,12.934,13.05,3700000.0
2006-05-18 09:15:00,13.062,13.134,12.858,12.858,3300000.0
2006-05-18 09:30:00,12.869,13.055,12.799,12.97,4850000.0
2006-05-18 09:45:00,12.904,13.068,12.82,12.96,4450000.0
2006-05-18 10:00:00,13.024,13.109,12.876,13.073,4550000.0
2006-05-18 10:15:00,13.08,13.142,12.937,13.124,3450000.0
2006-05-18 10:30:00,13.036,13.188,12.958,12.983,5100000.0
2006-05-18 10:45:00,13.102,13.159,12.985,13.091,2200000.0
2006-05-18 11:00:00,13.001,13.124,13.001,13.088,500000.0
2006-05-18 11:15:00,13.032,13.156,13.001,13.115,2300000.0
2006-05-18 11:30:00,13.143,13.166,12.968,13.011,3050000.0
2006-05-18 11:45:00,13.063,13.153,12.994,13.074,800000.0
2006-05-18 12:00:00,13.111,13.205,13.016,13.067,3150000.0
2006-05-18 12:15:00,13.085,13.22,13.006,13.057,5150000.0
2006-05-18 12:30:00,13.048,13.296,13.042,13.07,5000000.0
2006-05-18 12:45:00,13.064,13.217,13.002,13.18,4150000.0
2006-05-18 13:00:00,13.06,13.183,12.891,13.048,4850000.0
2006-05-18 13:15:00,13.002,13.179,12.925,13.041,3800000.0
2006-05-18 13:30:00,13.085,13.133,12.947,13.022,4450000.0
2006-05-18 13:45:00,12.982,13.12,12.947,13.013,3650000.0
2006-05-18 14:00:00,13.059,13.117,12.95,13.007,4250000.0
2006-05-18 14:15:00,12.973,13.253,12.94,13.183,3700000.0
2006-05-18 14:30:00,13.143,13.214,13.022,13.141,6850000.0
2006-05-18 14:45:00,13.131,13.255,13.001,13.148,6550000.0
2006-05-18 15:00:00,13.025,13.216,12.95,13.113,6850000.0
2006-05-18 15:15:00,13.064,13.223,12.999,13.095,5700000.0
2006-05-18 15:30:00,13.12,13.303,13.012,13.238,6200000.0
2006-05-18 15:45:00,13.233,13.233,12.772,12.865,6650000.0
2006-05-18 16:00:00,12.907,13.125,12.795,12.955,6850000.0
2006-05-18 16:15:00,13.037,13.074,12.832,12.885,6600000.0
2006-05-18 16:30:00,12.818,12.945,12.663,12.717,6450000.0
2006-05-18 16:45:00,12.715,12.97,12.714,12.819,6200000.0
2006-05-18 17:00:00,12.892,12.956,12.723,12.899,6300000.0
2006-05-18 17:15:00,12.8,12.942,12.744,12.872,6100000.0
2006-05-18 17:30:00,12.727,12.882,12.591,12.7,6950000.0
2006-05-18 17:45:00,12.605,12.707,12.447,12.623,6250000.0
2006-05-18 18:00:00,12.504,12.719,12.463,12.674,6650000.0
2006-05-18 18:15:00,12.686,12.778,12.489,12.637,6650000.0
2006-05-18 18:30:00,12.593,12.729,12.49,12.637,6400000.0
2006-05-18 18:45:00,12.594,12.765,12.519,12.636,5850000.0
2006-05-18 19:00:00,12.602,12.704,12.458,12.571,5700000.0
2006-05-18 19:15:00,12.515,12.634,12.389,12.512,4950000.0
2006-05-18 19:30:00,12.526,12.546,12.363,12.369,4750000.0
2006-05-18 19:45:00,12.404,12.524,12.367,12.465,1450000.0
2006-05-18 20:00:00,12.479,12.576,12.361,12.439,5650000.0
2006-05-18 20:15:00,12.413,12.606,12.382,12.531,6450000.0
2006-05-18 20:30:00,12.452,12.58,12.397,12.474,5000000.0
2006-05-18 20:45:00,12.439,12.656,12.433,12.499,5100000.0
2006-05-18 21:00:00,12.539,12.569,12.4,12.482,5100000.0
2006-05-18 21:15:00,12.521,12.573,12.378,12.533,5100000.0
2006-05-18 21:30:00,12.434,12.555,12.372,12.41,3500000.0
2006-05-18 21:45:00,12.544,12.563,12.358,12.48,6950000.0
2006-05-18 22:00:00,12.456,12.562,12.354,12.42,4600000.0
2006-05-18 22:15:00,12.429,12.587,12.377,12.535,5250000.0
2006-05-18 22:30:00,12.496,12.558,12.395,12.446,3250000.0
2006-05-18 22:45:00,12.508,12.606,12.41,12.544,4050000.0
2006-05-18 23:00:00,12.599,12.62,12.482,12.557,2050000.0
2006-05-18 23:15:00,12.614,12.656,12.53,12.606,1150000.0
2006-05-18 23:30:00,12.578,12.73,12.494,12.695,3350000.0
2006-05-18 23:45:00,12.66,12.723,12.606,12.641,450000.0
2006-05-19 00:00:00,12.64,12.82,12.13,12.581,2350000.0
2006-05-19 00:15:00,12.551,12.671,12.528,12.666,1350000.0
2006-05-19 00:30:00,12.649,12.692,12.527,12.583,1250000.0
2006-05-19 00:45:00,12.664,12.669,12.527,12.616,750000.0
2006-05-19 01:00:00,12.637,12.722,12.533,12.593,950000.0
2006-05-19 01:15:00,12.637,12.698,12.523,12.65,1900000.0
2006-05-19 01:30:00,12.615,12.699,12.503,12.593,2700000.0
2006-05-19 01:45:00,12.655,12.664,12.556,12.614,400000.0
2006-05-19 02:00:00,12.675,12.675,12.563,12.603,400000.0
2006-05-19 02:15:00,12.604,12.693,12.505,12.543,1150000.0
2006-05-19 02:30:00,12.541,12.671,12.509,12.658,950000.0
2006-05-19 03:00:00,12.626,12.667,12.52,12.563,900000.0
2006-05-19 03:15:00,12.569,12.646,12.516,12.563,500000.0
2006-05-19 03:30:00,12.524,12.658,12.524,12.609,250000.0
2006-05-19 03:45:00,12.563,12.624,12.504,12.59,900000.0
2006-05-19 04:00:00,12.576,12.576,12.461,12.516,450000.0
2006-05-19 04:15:00,12.569,12.622,12.497,12.582,700000.0
2006-05-19 04:30:00,12.595,12.595,12.495,12.574,500000.0
2006-05-19 04:45:00,12.595,12.597,12.498,12.529,850000.0
2006-05-19 05:00:00,12.551,12.602,12.451,12.602,500000.0
2006-05-19 05:15:00,12.587,12.597,12.438,12.495,950000.0
2006-05-19 05:30:00,12.597,12.682,12.503,12.624,2500000.0
2006-05-19 05:45:00,12.653,12.703,12.501,12.638,4550000.0
2006-05-19 06:00:00,12.632,12.731,12.523,12.563,850000.0
2006-05-19 06:15:00,12.614,12.662,12.562,12.642,550000.0
2006-05-19 06:30:00,12.644,12.684,12.515,12.529,1600000.0
2006-05-19 06:45:00,12.659,12.715,12.534,12.575,750000.0
2006-05-19 07:00:00,12.644,12.734,12.561,12.574,550000.0
2006-05-19 07:15:00,12.657,12.657,12.557,12.578,350000.0
2006-05-19 07:30:00,12.686,12.704,12.602,12.665,350000.0
2006-05-19 07:45:00,12.611,12.729,12.548,12.548,750000.0
2006-05-19 08:00:00,12.565,12.725,12.54,12.667,2100000.0
2006-05-19 08:15:00,12.662,12.662,12.535,12.643,500000.0
2006-05-19 08:30:00,12.683,12.683,12.588,12.646,450000.0
2006-05-19 09:15:00,12.609,12.716,12.565,12.614,850000.0
2006-05-19 09:30:00,12.651,12.693,12.529,12.612,1950000.0
2006-05-19 09:45:00,12.546,12.688,12.511,12.639,1400000.0
2006-05-19 10:00:00,12.626,12.759,12.547,12.702,900000.0
2006-05-19 10:15:00,12.653,12.678,12.576,12.678,450000.0
2006-05-19 10:30:00,12.593,12.725,12.551,12.571,1700000.0
2006-05-19 10:45:00,12.615,12.672,12.531,12.672,400000.0
2006-05-19 11:00:00,12.542,12.734,12.542,12.659,1050000.0
2006-05-19 11:15:00,12.633,12.678,12.562,12.639,550000.0
2006-05-19 11:30:00,12.615,12.683,12.544,12.589,750000.0
2006-05-19 11:45:00,12.626,12.692,12.535,12.628,1400000.0
2006-05-19 12:15:00,12.672,12.747,12.518,12.578,2350000.0
2006-05-19 12:30:00,12.656,12.705,12.526,12.583,1250000.0
2006-05-19 12:45:00,12.595,12.69,12.53,12.613,350000.0
2006-05-19 13:00:00,12.663,12.7,12.544,12.557,1350000.0
2006-05-19 13:15:00,12.569,12.647,12.524,12.58,900000.0
2006-05-19 13:45:00,12.687,12.701,12.557,12.608,800000.0
2006-05-19 14:00:00,12.673,12.7,12.537,12.633,1100000.0
2006-05-19 14:15:00,12.569,12.691,12.564,12.685,800000.0
2006-05-19 14:45:00,12.631,12.631,12.51,12.533,450000.0
2006-05-19 15:00:00,12.551,12.551,11.951,12.046,6150000.0
2006-05-19 15:15:00,12.004,12.213,11.951,12.206,5900000.0
2006-05-19 15:30:00,12.183,12.288,12.016,12.26,6500000.0
2006-05-19 15:45:00,12.253,12.423,12.138,12.231,6650000.0
2006-05-19 16:00:00,12.264,12.289,12.045,12.188,6900000.0
2006-05-19 16:15:00,12.21,12.227,11.989,12.083,6700000.0
2006-05-19 16:30:00,12.056,12.354,11.965,12.193,6450000.0
2006-05-19 16:45:00,12.219,12.288,11.982,12.093,6500000.0
2006-05-19 17:00:00,12.188,12.219,12.031,12.146,6400000.0
2006-05-19 17:15:00,12.061,12.259,12.02,12.241,6250000.0
2006-05-19 17:30:00,12.063,12.302,12.031,12.214,6950000.0
2006-05-19 17:45:00,12.156,12.336,12.082,12.267,6200000.0
2006-05-19 18:00:00,12.145,12.301,12.068,12.167,6100000.0
2006-05-19 18:15:00,12.096,12.243,12.041,12.217,6450000.0
2006-05-19 18:30:00,12.193,12.307,12.048,12.221,6150000.0
2006-05-19 18:45:00,12.195,12.353,12.105,12.274,7050000.0
2006-05-19 19:00:00,12.267,12.364,12.148,12.241,8850000.0
2006-05-19 19:15:00,12.324,12.459,12.125,12.36,6950000.0
2006-05-19 19:30:00,12.37,12.406,12.226,12.335,3650000.0
2006-05-19 19:45:00,12.222,12.333,12.222,12.29,750000.0
2006-05-19 20:00:00,12.333,12.36,12.204,12.243,900000.0
2006-05-19 20:15:00,12.353,12.365,12.191,12.295,3950000.0
2006-05-19 20:30:00,12.315,12.553,12.223,12.553,2550000.0
2006-05-19 20:45:00,12.527,12.569,12.409,12.486,2500000.0
2006-05-19 21:00:00,12.5,12.588,12.398,12.487,2350000.0
2006-05-19 21:15:00,12.429,12.523,12.349,12.522,1900000.0
2006-05-19 21:30:00,12.4,12.53,12.342,12.344,3850000.0
2006-05-19 21:45:00,12.416,12.493,12.223,12.483,2850000.0
2006-05-19 22:00:00,12.413,12.525,12.284,12.307,2050000.0
2006-05-19 22:15:00,12.351,12.5,12.232,12.46,3250000.0
2006-05-19 22:30:00,12.448,12.517,12.42,12.433,450000.0
2006-05-19 22:45:00,12.487,12.495,12.403,12.439,400000.0
2006-05-21 23:00:00,12.422,12.503,12.422,12.493,250000.0
2006-05-21 23:15:00,12.464,12.464,12.46,12.464,200000.0
2006-05-21 23:30:00,12.474,12.488,12.375,12.435,400000.0
2006-05-21 23:45:00,12.457,12.544,12.383,12.423,1100000.0
2006-05-22 00:00:00,12.54,12.59,11.94,12.46,200000.0
2006-05-22 00:15:00,12.415,12.505,12.35,12.435,700000.0
2006-05-22 00:30:00,12.494,12.531,12.423,12.449,400000.0
2006-05-22 00:45:00,12.485,12.485,12.385,12.424,200000.0
2006-05-22 01:00:00,12.473,12.473,12.284,12.414,3000000.0
2006-05-22 01:15:00,12.338,12.426,12.274,12.372,2950000.0
2006-05-22 01:30:00,12.281,12.429,12.215,12.344,2550000.0
2006-05-22 01:45:00,12.339,12.378,12.234,12.291,1850000.0
2006-05-22 02:00:00,12.265,12.417,12.235,12.319,6300000.0
2006-05-22 02:15:00,12.3,12.441,12.221,12.221,6500000.0
2006-05-22 02:30:00,12.228,12.366,12.166,12.321,5250000.0
2006-05-22 02:45:00,12.181,12.37,12.122,12.332,6400000.0
2006-05-22 03:00:00,12.338,12.363,12.168,12.303,2950000.0
2006-05-22 03:15:00,12.319,12.334,12.104,12.277,4000000.0
2006-05-22 03:30:00,12.219,12.34,12.125,12.299,5100000.0
2006-05-22 03:45:00,12.257,12.314,12.125,12.2,3950000.0
2006-05-22 04:00:00,12.278,12.295,12.153,12.252,3050000.0
2006-05-22 04:15:00,12.246,12.302,12.135,12.174,1150000.0
2006-05-22 04:30:00,12.25,12.288,12.133,12.232,1250000.0
2006-05-22 04:45:00,12.227,12.324,12.123,12.193,3750000.0
2006-05-22 05:00:00,12.293,12.293,12.105,12.242,1350000.0
2006-05-22 05:15:00,12.222,12.222,12.047,12.115,1450000.0
2006-05-22 05:30:00,12.204,12.282,12.109,12.144,4350000.0
2006-05-22 05:45:00,12.211,12.261,12.06,12.165,3250000.0
2006-05-22 06:00:00,12.19,12.254,12.074,12.135,3700000.0
2006-05-22 06:15:00,12.163,12.234,12.022,12.095,5700000.0
2006-05-22 06:30:00,12.155,12.209,12.024,12.075,3050000.0
2006-05-22 06:45:00,12.146,12.183,12.005,12.009,4700000.0
2006-05-22 07:00:00,12.141,12.198,11.992,12.1,4950000.0
2006-05-22 07:15:00,12.067,12.189,11.979,12.081,3800000.0
2006-05-22 07:30:00,12.078,12.121,11.907,11.935,4950000.0
2006-05-22 07:45:00,11.918,12.058,11.801,11.971,6400000.0
2006-05-22 08:00:00,11.899,12.067,11.852,11.922,6200000.0
2006-05-22 08:15:00,11.924,12.088,11.886,12.048,3500000.0
2006-05-22 08:30:00,12.056,12.098,11.844,11.987,4900000.0
2006-05-22 08:45:00,11.972,12.039,11.737,11.839,6200000.0
2006-05-22 09:00:00,11.814,12.046,11.717,11.936,6000000.0
2006-05-22 09:15:00,11.969,12.075,11.829,11.894,5600000.0
2006-05-22 09:30:00,11.886,12.022,11.786,11.945,5400000.0
2006-05-22 09:45:00,11.87,12.03,11.853,11.996,3600000.0
2006-05-22 10:00:00,11.931,12.064,11.789,11.926,5350000.0
2006-05-22 10:15:00,11.886,12.026,11.783,11.941,6750000.0
2006-05-22 10:30:00,11.885,12.109,11.821,12.06,6750000.0
2006-05-22 10:45:00,12.05,12.134,11.865,11.887,5850000.0
2006-05-22 11:00:00,11.937,12.098,11.878,12.03,4850000.0
2006-05-22 11:15:00,11.945,12.102,11.903,11.995,4800000.0
2006-05-22 11:30:00,12.004,12.081,11.901,12.02,3800000.0
2006-05-22 11:45:00,11.968,12.184,11.935,12.088,5250000.0
2006-05-22 12:00:00,12.104,12.215,11.997,12.082,5300000.0
2006-05-22 12:15:00,12.156,12.176,11.987,12.041,4200000.0
2006-05-22 12:30:00,11.996,12.18,11.958,11.992,4700000.0
2006-05-22 12:45:00,11.993,12.183,11.987,12.094,2750000.0
2006-05-22 13:00:00,12.103,12.158,11.924,12.09,4300000.0
2006-05-22 13:15:00,12.093,12.133,11.958,12.001,4300000.0
2006-05-22 13:30:00,12.121,12.137,11.939,12.039,3600000.0
2006-05-22 13:45:00,12.103,12.174,11.953,12.072,4950000.0
2006-05-22 14:00:00,12.085,12.149,11.975,12.01,2400000.0
2006-05-22 14:15:00,11.991,12.298,11.99,12.27,5300000.0
2006-05-22 14:30:00,12.223,12.373,12.149,12.27,6700000.0
2006-05-22 14:45:00,12.288,12.395,12.141,12.331,6550000.0
2006-05-22 15:00:00,12.208,12.454,12.143,12.263,6450000.0
2006-05-22 15:15:00,12.251,12.38,12.135,12.242,6300000.0
2006-05-22 15:30:00,12.216,12.299,12.078,12.218,6300000.0
2006-05-22 15:45:00,12.231,12.37,12.056,12.274,6650000.0
2006-05-22 16:00:00,12.311,12.427,12.16,12.295,6850000.0
2006-05-22 16:15:00,12.357,12.468,12.167,12.349,6750000.0
2006-05-22 16:30:00,12.352,12.521,12.234,12.292,6550000.0
2006-05-22 16:45:00,12.294,12.482,12.276,12.312,6550000.0
2006-05-22 17:00:00,12.403,12.453,12.184,12.318,6300000.0
2006-05-22 17:15:00,12.215,12.461,12.178,12.43,6300000.0
2006-05-22 17:30:00,12.282,12.444,12.215,12.312,6800000.0
2006-05-22 17:45:00,12.247,12.394,12.199,12.337,6200000.0
2006-05-22 18:00:00,12.235,12.351,12.171,12.271,6450000.0
2006-05-22 18:15:00,12.276,12.342,12.125,12.319,6650000.0
2006-05-22 18:30:00,12.284,12.359,12.106,12.271,6850000.0
2006-05-22 18:45:00,12.235,12.375,12.164,12.25,5950000.0
2006-05-22 19:00:00,12.222,12.426,12.164,12.378,5850000.0
2006-05-22 19:15:00,12.297,12.436,12.232,12.411,5050000.0
2006-05-22 19:30:00,12.434,12.461,12.273,12.334,1300000.0
2006-05-22 19:45:00,12.374,12.465,12.274,12.303,650000.0
2006-05-22 20:00:00,12.356,12.439,12.248,12.341,5600000.0
2006-05-22 20:15:00,12.334,12.461,12.268,12.405,5200000.0
2006-05-22 20:30:00,12.417,12.455,12.259,12.437,4050000.0
2006-05-22 20:45:00,12.407,12.458,12.244,12.297,3800000.0
2006-05-22 21:00:00,12.371,12.419,12.224,12.28,2800000.0
2006-05-22 21:15:00,12.307,12.416,12.218,12.248,4600000.0
2006-05-22 21:30:00,12.284,12.414,12.273,12.362,3900000.0
2006-05-22 21:45:00,12.374,12.456,12.279,12.379,5450000.0
2006-05-22 22:00:00,12.405,12.411,12.29,12.297,1500000.0
2006-05-22 22:15:00,12.395,12.427,12.275,12.34,1800000.0
2006-05-22 22:30:00,12.347,12.444,12.292,12.384,1150000.0
2006-05-22 22:45:00,12.388,12.401,12.296,12.391,850000.0
2006-05-22 23:00:00,12.409,12.457,12.33,12.375,1000000.0
2006-05-22 23:45:00,12.436,12.456,12.325,12.404,850000.0
2006-05-23 00:00:00,12.51,13.28,12.25,12.485,1700000.0
2006-05-23 00:15:00,12.487,12.568,12.376,12.473,1950000.0
2006-05-23 00:30:00,12.485,12.633,12.428,12.561,2200000.0
2006-05-23 00:45:00,12.525,12.543,12.394,12.471,1750000.0
2006-05-23 01:00:00,12.516,12.516,12.357,12.413,1000000.0
2006-05-23 01:15:00,12.408,12.492,12.357,12.449,1050000.0
2006-05-23 01:30:00,12.487,12.5,12.299,12.376,2600000.0
2006-05-23 01:45:00,12.429,12.496,12.32,12.419,1400000.0
2006-05-23 02:00:00,12.468,12.612,12.355,12.461,6950000.0
2006-05-23 02:15:00,12.436,12.59,12.378,12.38,8150000.0
2006-05-23 02:30:00,12.335,12.525,12.289,12.472,7050000.0
2006-05-23 02:45:00,12.501,12.585,12.375,12.5,6150000.0
2006-05-23 03:00:00,12.485,12.553,12.377,12.461,5400000.0
2006-05-23 03:15:00,12.477,12.598,12.345,12.511,7950000.0
2006-05-23 03:30:00,12.554,12.599,12.364,12.473,8400000.0
2006-05-23 03:45:00,12.444,12.57,12.337,12.386,8700000.0
2006-05-23 04:00:00,12.408,12.55,12.33,12.456,5300000.0
2006-05-23 04:15:00,12.435,12.494,12.303,12.39,5400000.0
2006-05-23 04:30:00,12.467,12.525,12.326,12.41,4400000.0
2006-05-23 04:45:00,12.493,12.515,12.354,12.437,2500000.0
2006-05-23 05:00:00,12.439,12.569,12.384,12.518,4500000.0
2006-05-23 05:15:00,12.463,12.526,12.359,12.412,2950000.0
2006-05-23 05:30:00,12.489,12.547,12.366,12.521,3300000.0
2006-05-23 05:45:00,12.414,12.562,12.379,12.406,7250000.0
2006-05-23 06:00:00,12.428,12.48,12.277,12.385,7000000.0
2006-05-23 06:15:00,12.339,12.508,12.236,12.375,4900000.0
2006-05-23 06:30:00,12.303,12.432,12.241,12.293,5850000.0
2006-05-23 06:45:00,12.313,12.339,12.068,12.261,7300000.0
2006-05-23 07:00:00,12.134,12.329,12.118,12.238,7550000.0
2006-05-23 07:15:00,12.281,12.315,12.092,12.159,5450000.0
2006-05-23 07:30:00,12.168,12.281,12.058,12.16,4450000.0
2006-05-23 07:45:00,12.111,12.309,12.065,12.274,5300000.0
2006-05-23 08:00:00,12.167,12.304,12.101,12.178,4950000.0
2006-05-23 08:15:00,12.207,12.36,12.092,12.276,5650000.0
2006-05-23 08:30:00,12.296,12.317,12.138,12.286,3850000.0
2006-05-23 08:45:00,12.297,12.414,12.206,12.327,5550000.0
2006-05-23 09:00:00,12.308,12.579,12.204,12.426,4950000.0
2006-05-23 09:15:00,12.441,12.526,12.294,12.388,5300000.0
2006-05-23 09:30:00,12.325,12.541,12.254,12.43,6000000.0
2006-05-23 09:45:00,12.43,12.575,12.372,12.507,4400000.0
2006-05-23 10:00:00,12.456,12.538,12.333,12.46,4000000.0
2006-05-23 10:15:00,12.333,12.65,12.333,12.593,5850000.0
2006-05-23 10:30:00,12.506,12.616,12.418,12.561,3750000.0
2006-05-23 10:45:00,12.528,12.681,12.466,12.502,4150000.0
2006-05-23 11:00:00,12.558,12.673,12.507,12.607,1650000.0
2006-05-23 11:15:00,12.646,12.754,12.487,12.674,3500000.0
2006-05-23 11:30:00,12.763,12.83,12.581,12.682,5600000.0
2006-05-23 11:45:00,12.597,12.784,12.562,12.648,5800000.0
2006-05-23 12:00:00,12.677,12.711,12.512,12.55,5000000.0
2006-05-23 12:15:00,12.601,12.748,12.509,12.608,5050000.0
2006-05-23 12:30:00,12.606,12.831,12.59,12.675,5850000.0
2006-05-23 12:45:00,12.691,12.829,12.628,12.791,4500000.0
2006-05-23 13:00:00,12.766,12.868,12.625,12.791,4900000.0
2006-05-23 13:15:00,12.743,12.849,12.634,12.732,5100000.0
2006-05-23 13:30:00,12.753,12.797,12.585,12.646,4550000.0
2006-05-23 13:45:00,12.628,12.782,12.586,12.754,4300000.0
2006-05-23 14:00:00,12.697,12.761,12.586,12.618,3550000.0
2006-05-23 14:15:00,12.58,12.735,12.573,12.705,4850000.0
2006-05-23 14:30:00,12.686,12.804,12.555,12.661,6800000.0
2006-05-23 14:45:00,12.649,12.807,12.609,12.761,6550000.0
2006-05-23 15:00:00,12.644,12.818,12.601,12.643,6750000.0
2006-05-23 15:15:00,12.62,12.899,12.62,12.84,5850000.0
2006-05-23 15:30:00,12.805,12.984,12.689,12.961,6200000.0
2006-05-23 15:45:00,12.977,13.106,12.826,12.942,6650000.0
2006-05-23 16:00:00,12.994,13.043,12.819,12.925,6850000.0
2006-05-23 16:15:00,12.986,13.091,12.844,12.986,6600000.0
2006-05-23 16:30:00,12.932,13.094,12.852,12.852,5950000.0
2006-05-23 16:45:00,12.856,13.027,12.806,12.866,6600000.0
2006-05-23 17:00:00,12.957,12.957,12.711,12.806,6300000.0
2006-05-23 17:15:00,12.736,12.978,12.719,12.959,6150000.0
2006-05-23 17:30:00,12.823,13.022,12.81,12.963,6950000.0
2006-05-23 17:45:00,12.922,13.049,12.841,13.014,6300000.0
2006-05-23 18:00:00,12.877,13.047,12.803,13.023,6300000.0
2006-05-23 18:15:00,12.974,13.098,12.914,13.064,6500000.0
2006-05-23 18:30:00,13.047,13.164,12.923,13.053,6850000.0
2006-05-23 18:45:00,13.007,13.173,12.973,13.066,5950000.0
2006-05-23 19:00:00,13.04,13.145,12.925,12.997,6050000.0
2006-05-23 19:15:00,13.038,13.199,12.981,13.094,5650000.0
2006-05-23 19:30:00,13.147,13.148,13.0,13.023,2400000.0
2006-05-23 20:00:00,13.112,13.175,13.0,13.034,3050000.0
2006-05-23 20:15:00,13.151,13.183,12.982,13.098,2700000.0
2006-05-23 20:30:00,13.116,13.154,12.97,13.083,3650000.0
2006-05-23 20:45:00,13.11,13.181,12.959,13.06,6250000.0
2006-05-23 21:00:00,13.086,13.139,12.919,12.994,5650000.0
2006-05-23 21:15:00,13.085,13.113,12.904,12.993,5600000.0
2006-05-23 21:30:00,12.95,13.108,12.93,12.944,4050000.0
2006-05-23 21:45:00,12.999,13.078,12.827,12.889,5250000.0
2006-05-23 22:00:00,12.984,13.013,12.806,12.954,3500000.0
2006-05-23 22:15:00,12.813,12.947,12.793,12.904,3500000.0
2006-05-23 22:30:00,12.859,12.92,12.764,12.82,4600000.0
2006-05-23 22:45:00,12.86,12.925,12.727,12.83,1600000.0
2006-05-23 23:00:00,12.803,12.898,12.763,12.77,1950000.0
2006-05-23 23:15:00,12.829,12.86,12.762,12.762,500000.0
2006-05-23 23:30:00,12.845,12.907,12.742,12.907,1950000.0
2006-05-23 23:45:00,12.895,12.958,12.795,12.958,300000.0
2006-05-24 00:00:00,12.892,12.99,12.798,12.873,2100000.0
2006-05-24 00:15:00,12.862,12.943,12.782,12.931,2050000.0
2006-05-24 00:30:00,12.88,12.905,12.776,12.861,550000.0
2006-05-24 00:45:00,12.904,12.94,12.799,12.893,1050000.0
2006-05-24 01:00:00,12.914,12.961,12.815,12.872,1400000.0
2006-05-24 01:15:00,12.912,12.926,12.788,12.828,3500000.0
2006-05-24 01:30:00,12.837,13.035,12.771,12.863,3900000.0
2006-05-24 01:45:00,12.92,12.979,12.824,12.935,1150000.0
2006-05-24 02:00:00,12.932,12.932,12.74,12.793,4900000.0
2006-05-24 02:15:00,12.79,12.938,12.707,12.83,6000000.0
2006-05-24 02:30:00,12.728,12.917,12.708,12.912,5550000.0
2006-05-24 02:45:00,12.921,12.984,12.751,12.827,5300000.0
2006-05-24 03:00:00,12.922,12.922,12.752,12.834,3300000.0
2006-05-24 03:15:00,12.878,12.939,12.751,12.872,5950000.0
2006-05-24 03:30:00,12.9,12.953,12.78,12.821,5500000.0
2006-05-24 03:45:00,12.911,12.947,12.732,12.768,8200000.0
2006-05-24 04:00:00,12.879,12.969,12.716,12.884,3550000.0
2006-05-24 04:15:00,12.877,12.965,12.805,12.888,3400000.0
2006-05-24 04:30:00,12.939,12.939,12.763,12.892,3600000.0
2006-05-24 04:45:00,12.819,12.953,12.782,12.826,3050000.0
2006-05-24 05:00:00,12.838,12.967,12.795,12.933,4200000.0
2006-05-24 05:15:00,12.923,12.964,12.775,12.889,2000000.0
2006-05-24 05:30:00,12.901,12.963,12.754,12.943,3100000.0
2006-05-24 05:45:00,12.874,13.015,12.765,12.839,5450000.0
2006-05-24 06:00:00,12.877,12.958,12.8,12.829,3650000.0
2006-05-24 06:15:00,12.888,12.921,12.784,12.888,2700000.0
2006-05-24 06:30:00,12.86,12.935,12.77,12.877,1250000.0
2006-05-24 06:45:00,12.893,12.894,12.7,12.747,5100000.0
2006-05-24 07:00:00,12.846,12.977,12.767,12.938,3450000.0
2006-05-24 07:15:00,12.947,13.015,12.843,13.002,4800000.0
2006-05-24 07:30:00,12.976,13.0,12.822,12.824,4900000.0
2006-05-24 07:45:00,12.791,12.947,12.745,12.85,4150000.0
2006-05-24 08:00:00,12.914,13.009,12.791,12.982,5500000.0
2006-05-24 08:15:00,12.917,13.039,12.828,12.993,6050000.0
2006-05-24 08:30:00,12.99,13.066,12.89,13.037,4750000.0
2006-05-24 08:45:00,13.052,13.131,12.903,13.011,5350000.0
2006-05-24 09:00:00,13.027,13.089,12.894,12.915,4950000.0
2006-05-24 09:15:00,12.926,13.05,12.797,12.914,4700000.0
2006-05-24 09:30:00,12.858,13.032,12.787,12.904,5600000.0
2006-05-24 09:45:00,12.848,13.08,12.831,12.991,3200000.0
2006-05-24 10:00:00,12.964,13.052,12.83,13.013,4450000.0
2006-05-24 10:15:00,13.001,13.061,12.833,13.032,5000000.0
2006-05-24 10:30:00,12.944,13.054,12.855,13.022,5000000.0
2006-05-24 10:45:00,13.016,13.087,12.82,12.929,6650000.0
2006-05-24 11:00:00,12.922,13.04,12.793,12.953,5700000.0
2006-05-24 11:15:00,12.821,12.935,12.737,12.891,3650000.0
2006-05-24 11:30:00,12.933,12.998,12.815,12.903,4400000.0
2006-05-24 11:45:00,12.847,13.002,12.803,12.966,3950000.0
2006-05-24 12:00:00,12.926,12.966,12.79,12.825,3700000.0
2006-05-24 12:15:00,12.912,12.965,12.792,12.853,3750000.0
2006-05-24 12:30:00,12.9,12.924,12.69,12.723,4950000.0
2006-05-24 12:45:00,12.758,12.821,12.572,12.696,5750000.0
2006-05-24 13:00:00,12.717,12.824,12.596,12.717,5400000.0
2006-05-24 13:15:00,12.639,12.734,12.495,12.554,5850000.0
2006-05-24 13:30:00,12.654,12.768,12.519,12.604,5200000.0
2006-05-24 13:45:00,12.577,12.699,12.523,12.656,4400000.0
2006-05-24 14:00:00,12.635,12.723,12.546,12.605,3200000.0
2006-05-24 14:15:00,12.56,12.743,12.467,12.599,2900000.0
2006-05-24 14:30:00,12.537,12.662,12.367,12.585,2950000.0
2006-05-24 14:45:00,12.607,12.641,12.417,12.58,4600000.0
2006-05-24 15:00:00,12.5,12.639,12.352,12.449,3600000.0
2006-05-24 15:15:00,12.455,12.608,12.418,12.517,5450000.0
2006-05-24 15:30:00,12.509,12.668,12.427,12.628,6100000.0
2006-05-24 15:45:00,12.629,12.749,12.512,12.627,5400000.0
2006-05-24 16:00:00,12.651,12.66,12.35,12.554,6750000.0
2006-05-24 16:15:00,12.613,12.669,12.392,12.535,6350000.0
2006-05-24 16:30:00,12.525,12.623,12.364,12.444,6250000.0
2006-05-24 16:45:00,12.43,12.597,12.414,12.434,6500000.0
2006-05-24 17:00:00,12.522,12.582,12.363,12.524,6350000.0
2006-05-24 17:15:00,12.44,12.561,12.359,12.514,5550000.0
2006-05-24 17:30:00,12.373,12.592,12.373,12.466,6400000.0
2006-05-24 17:45:00,12.406,12.64,12.376,12.562,6300000.0
2006-05-24 18:00:00,12.45,12.617,12.421,12.556,5800000.0
2006-05-24 18:15:00,12.489,12.634,12.393,12.63,5600000.0
2006-05-24 18:30:00,12.575,12.659,12.445,12.556,6500000.0
2006-05-24 18:45:00,12.531,12.683,12.493,12.626,5500000.0
2006-05-24 19:00:00,12.598,12.691,12.404,12.531,5950000.0
2006-05-24 19:15:00,12.495,12.605,12.344,12.389,4850000.0
2006-05-24 19:30:00,12.476,12.53,12.306,12.365,2550000.0
2006-05-24 19:45:00,12.475,12.526,12.367,12.407,650000.0
2006-05-24 20:00:00,12.429,12.456,12.279,12.403,4100000.0
2006-05-24 20:15:00,12.399,12.428,12.246,12.253,6200000.0
2006-05-24 20:30:00,12.281,12.376,12.207,12.356,4600000.0
2006-05-24 20:45:00,12.287,12.445,12.228,12.358,6350000.0
2006-05-24 21:00:00,12.376,12.469,12.299,12.39,4600000.0
2006-05-24 21:15:00,12.287,12.438,12.247,12.308,4450000.0
2006-05-24 21:30:00,12.332,12.402,12.265,12.281,1500000.0
2006-05-24 21:45:00,12.346,12.483,12.292,12.411,2900000.0
2006-05-24 22:00:00,12.419,12.475,12.338,12.422,1100000.0
2006-05-24 22:15:00,12.408,12.455,12.3,12.386,2300000.0
2006-05-24 22:30:00,12.367,12.461,12.271,12.337,3350000.0
2006-05-24 22:45:00,12.398,12.478,12.258,12.368,5100000.0
2006-05-24 23:00:00,12.301,12.463,12.276,12.403,1200000.0
2006-05-24 23:15:00,12.427,12.427,12.343,12.375,200000.0
2006-05-24 23:30:00,12.41,12.454,12.293,12.378,1750000.0
2006-05-24 23:45:00,12.393,12.46,12.304,12.316,1450000.0
2006-05-25 00:00:00,12.52,12.82,12.36,12.411,500000.0
2006-05-25 00:15:00,12.425,12.509,12.32,12.392,2550000.0
2006-05-25 00:30:00,12.458,12.458,12.328,12.432,550000.0
2006-05-25 00:45:00,12.425,12.425,12.326,12.326,350000.0
2006-05-25 01:00:00,12.392,12.463,12.32,12.444,700000.0
2006-05-25 01:15:00,12.448,12.469,12.355,12.377,1400000.0
2006-05-25 01:30:00,12.383,12.456,12.274,12.305,2450000.0
2006-05-25 01:45:00,12.364,12.445,12.259,12.336,1500000.0
2006-05-25 02:00:00,12.393,12.462,12.275,12.387,5400000.0
2006-05-25 02:15:00,12.421,12.497,12.298,12.439,6250000.0
2006-05-25 02:30:00,12.331,12.51,12.321,12.346,5350000.0
2006-05-25 02:45:00,12.455,12.506,12.304,12.419,4450000.0
2006-05-25 03:00:00,12.418,12.526,12.325,12.525,3250000.0
2006-05-25 03:15:00,12.409,12.556,12.331,12.485,6600000.0
2006-05-25 03:30:00,12.502,12.511,12.342,12.431,5700000.0
2006-05-25 03:45:00,12.389,12.5,12.292,12.457,6200000.0
2006-05-25 04:00:00,12.418,12.478,12.312,12.401,3650000.0
2006-05-25 04:15:00,12.448,12.49,12.331,12.433,2250000.0
2006-05-25 04:30:00,12.417,12.502,12.308,12.382,3700000.0
2006-05-25 04:45:00,12.387,12.532,12.314,12.391,3850000.0
2006-05-25 05:00:00,12.387,12.525,12.358,12.467,4000000.0
2006-05-25 05:15:00,12.494,12.533,12.322,12.434,4250000.0
2006-05-25 05:30:00,12.51,12.546,12.336,12.521,5750000.0
2006-05-25 05:45:00,12.383,12.522,12.333,12.404,5950000.0
2006-05-25 06:00:00,12.446,12.539,12.358,12.394,3350000.0
2006-05-25 06:15:00,12.427,12.528,12.327,12.397,4400000.0
2006-05-25 06:30:00,12.398,12.553,12.319,12.388,8850000.0
2006-05-25 06:45:00,12.369,12.541,12.343,12.43,4050000.0
2006-05-25 07:00:00,12.472,12.508,12.305,12.454,2950000.0
2006-05-25 07:15:00,12.448,12.572,12.384,12.488,4350000.0
2006-05-25 07:30:00,12.384,12.535,12.35,12.413,4300000.0
2006-05-25 07:45:00,12.418,12.515,12.284,12.432,5200000.0
2006-05-25 08:00:00,12.447,12.493,12.249,12.346,4150000.0
2006-05-25 08:15:00,12.277,12.482,12.246,12.406,5050000.0
2006-05-25 08:30:00,12.424,12.49,12.309,12.41,4850000.0
2006-05-25 08:45:00,12.414,12.558,12.299,12.483,4800000.0
2006-05-25 09:00:00,12.464,12.543,12.341,12.468,3200000.0
2006-05-25 09:15:00,12.483,12.676,12.454,12.582,5500000.0
2006-05-25 09:30:00,12.474,12.661,12.411,12.606,4250000.0
2006-05-25 09:45:00,12.535,12.58,12.343,12.518,3550000.0
2006-05-25 10:00:00,12.502,12.537,12.266,12.352,5950000.0
2006-05-25 10:15:00,12.444,12.561,12.289,12.405,5350000.0
2006-05-25 10:30:00,12.451,12.577,12.31,12.447,6350000.0
2006-05-25 10:45:00,12.508,12.584,12.396,12.55,3700000.0
2006-05-25 11:00:00,12.593,12.648,12.47,12.612,2700000.0
2006-05-25 11:15:00,12.595,12.637,12.467,12.591,1300000.0
2006-05-25 11:30:00,12.62,12.641,12.368,12.493,5100000.0
2006-05-25 11:45:00,12.427,12.574,12.404,12.551,4500000.0
2006-05-25 12:00:00,12.429,12.574,12.402,12.543,4300000.0
2006-05-25 12:15:00,12.523,12.658,12.378,12.388,4350000.0
2006-05-25 12:30:00,12.408,12.616,12.392,12.458,4850000.0
2006-05-25 12:45:00,12.466,12.622,12.413,12.542,4050000.0
2006-05-25 13:00:00,12.549,12.592,12.376,12.561,5800000.0
2006-05-25 13:15:00,12.514,12.63,12.419,12.524,4000000.0
2006-05-25 13:30:00,12.532,12.532,12.309,12.416,4200000.0
2006-05-25 13:45:00,12.324,12.446,12.202,12.292,4900000.0
2006-05-25 14:00:00,12.324,12.365,12.128,12.216,4100000.0
2006-05-25 14:15:00,12.215,12.533,12.168,12.41,5700000.0
2006-05-25 14:30:00,12.401,12.601,12.237,12.331,6750000.0
2006-05-25 14:45:00,12.35,12.509,12.302,12.476,6550000.0
2006-05-25 15:00:00,12.38,12.542,12.34,12.542,6650000.0
2006-05-25 15:15:00,12.418,12.535,12.323,12.336,6050000.0
2006-05-25 15:30:00,12.405,12.491,12.29,12.335,6050000.0
2006-05-25 15:45:00,12.469,12.519,12.308,12.441,6650000.0
2006-05-25 16:00:00,12.485,12.511,12.194,12.285,6800000.0
2006-05-25 16:15:00,12.364,12.437,12.24,12.322,6600000.0
2006-05-25 16:30:00,12.309,12.452,12.249,12.265,6600000.0
2006-05-25 16:45:00,12.256,12.458,12.244,12.368,6700000.0
2006-05-25 17:00:00,12.445,12.532,12.3,12.454,6450000.0
2006-05-25 17:15:00,12.367,12.504,12.341,12.496,5200000.0
2006-05-25 17:30:00,12.339,12.581,12.339,12.524,6800000.0
2006-05-25 17:45:00,12.476,12.679,12.453,12.679,6100000.0
2006-05-25 18:00:00,12.582,12.759,12.546,12.627,6000000.0
2006-05-25 18:15:00,12.534,12.712,12.479,12.67,6550000.0
2006-05-25 18:30:00,12.632,12.666,12.469,12.545,6850000.0
2006-05-25 18:45:00,12.517,12.658,12.458,12.599,6500000.0
2006-05-25 19:00:00,12.578,12.725,12.49,12.621,5900000.0
2006-05-25 19:15:00,12.584,12.674,12.424,12.533,5750000.0
2006-05-25 19:30:00,12.583,12.591,12.403,12.456,4150000.0
2006-05-25 19:45:00,12.525,12.565,12.444,12.46,900000.0
2006-05-25 20:00:00,12.455,12.637,12.416,12.552,4550000.0
2006-05-25 20:15:00,12.447,12.599,12.377,12.563,4450000.0
2006-05-25 20:30:00,12.533,12.612,12.428,12.574,4550000.0
2006-05-25 20:45:00,12.614,12.666,12.497,12.568,5450000.0
2006-05-25 21:00:00,12.581,12.683,12.439,12.545,3900000.0
2006-05-25 21:15:00,12.583,12.673,12.466,12.585,2950000.0
2006-05-25 21:30:00,12.523,12.601,12.464,12.525,650000.0
2006-05-25 21:45:00,12.534,12.616,12.482,12.523,1050000.0
2006-05-25 22:00:00,12.574,12.575,12.475,12.519,400000.0
2006-05-25 22:15:00,12.589,12.616,12.488,12.584,1700000.0
2006-05-25 22:30:00,12.504,12.594,12.484,12.518,850000.0
2006-05-25 22:45:00,12.569,12.629,12.463,12.629,2400000.0
2006-05-25 23:00:00,12.622,12.657,12.518,12.602,1650000.0
2006-05-25 23:30:00,12.623,12.623,12.523,12.563,200000.0
2006-05-25 23:45:00,12.614,12.625,12.515,12.564,700000.0
2006-05-26 00:00:00,12.7,12.79,12.45,12.554,400000.0
2006-05-26 00:15:00,12.526,12.668,12.514,12.644,700000.0
2006-05-26 00:30:00,12.688,12.707,12.576,12.654,450000.0
2006-05-26 00:45:00,12.644,12.678,12.543,12.603,1200000.0
2006-05-26 01:00:00,12.649,12.649,12.56,12.575,150000.0
2006-05-26 01:15:00,12.55,12.673,12.532,12.613,700000.0
2006-05-26 01:30:00,12.587,12.697,12.503,12.539,1450000.0
2006-05-26 01:45:00,12.543,12.648,12.513,12.634,900000.0
2006-05-26 02:00:00,12.63,12.694,12.52,12.641,5100000.0
2006-05-26 02:15:00,12.564,12.73,12.526,12.665,6750000.0
2006-05-26 02:30:00,12.55,12.694,12.512,12.553,4800000.0
2006-05-26 02:45:00,12.582,12.665,12.466,12.507,3850000.0
2006-05-26 03:00:00,12.652,12.705,12.548,12.694,4700000.0
2006-05-26 03:15:00,12.662,12.708,12.533,12.625,5100000.0
2006-05-26 03:30:00,12.638,12.704,12.494,12.668,2800000.0
2006-05-26 03:45:00,12.585,12.719,12.496,12.638,4400000.0
2006-05-26 04:00:00,12.603,12.654,12.495,12.559,1100000.0
2006-05-26 04:15:00,12.625,12.655,12.479,12.536,2700000.0
2006-05-26 04:30:00,12.615,12.645,12.495,12.548,2150000.0
2006-05-26 04:45:00,12.634,12.677,12.508,12.569,2500000.0
2006-05-26 05:00:00,12.575,12.66,12.501,12.659,2800000.0
2006-05-26 05:15:00,12.59,12.675,12.533,12.533,3150000.0
2006-05-26 05:30:00,12.61,12.693,12.502,12.63,3900000.0
2006-05-26 05:45:00,12.631,12.686,12.499,12.628,5350000.0
2006-05-26 06:00:00,12.622,12.689,12.529,12.554,2950000.0
2006-05-26 06:15:00,12.647,12.696,12.513,12.668,4550000.0
2006-05-26 06:30:00,12.651,12.68,12.517,12.518,3250000.0
2006-05-26 06:45:00,12.622,12.685,12.502,12.615,1650000.0
2006-05-26 07:00:00,12.656,12.659,12.514,12.64,2800000.0
2006-05-26 07:15:00,12.617,12.679,12.482,12.643,3650000.0
2006-05-26 07:30:00,12.566,12.706,12.514,12.616,5300000.0
2006-05-26 07:45:00,12.577,12.709,12.528,12.648,4500000.0
2006-05-26 08:00:00,12.609,12.736,12.489,12.647,5500000.0
2006-05-26 08:15:00,12.553,12.691,12.487,12.625,6350000.0
2006-05-26 08:30:00,12.673,12.673,12.533,12.629,2750000.0
2006-05-26 08:45:00,12.635,12.689,12.497,12.681,3600000.0
2006-05-26 09:00:00,12.635,12.69,12.5,12.594,3650000.0
2006-05-26 09:15:00,12.622,12.764,12.588,12.686,3850000.0
2006-05-26 09:30:00,12.612,12.709,12.549,12.63,4250000.0
2006-05-26 09:45:00,12.667,12.726,12.516,12.671,4750000.0
2006-05-26 10:00:00,12.677,12.744,12.519,12.594,5300000.0
2006-05-26 10:15:00,12.701,12.711,12.536,12.664,4450000.0
2006-05-26 10:30:00,12.573,12.756,12.538,12.67,5100000.0
2006-05-26 10:45:00,12.648,12.769,12.511,12.66,5450000.0
2006-05-26 11:00:00,12.562,12.695,12.519,12.649,2700000.0
2006-05-26 11:15:00,12.536,12.675,12.503,12.547,3000000.0
2006-05-26 11:30:00,12.62,12.621,12.406,12.621,4550000.0
2006-05-26 11:45:00,12.514,12.612,12.386,12.544,4600000.0
2006-05-26 12:00:00,12.614,12.656,12.451,12.551,2550000.0
2006-05-26 12:15:00,12.496,12.633,12.425,12.591,4150000.0
2006-05-26 12:30:00,12.491,12.659,12.476,12.506,4200000.0
2006-05-26 12:45:00,12.55,12.668,12.478,12.598,4100000.0
2006-05-26 13:00:00,12.563,12.665,12.432,12.611,3550000.0
2006-05-26 13:15:00,12.457,12.694,12.457,12.658,3600000.0
2006-05-26 13:30:00,12.61,12.666,12.486,12.6,3450000.0
2006-05-26 13:45:00,12.513,12.688,12.472,12.647,1850000.0
2006-05-26 14:00:00,12.628,12.63,12.462,12.619,2650000.0
2006-05-26 14:15:00,12.514,12.684,12.435,12.542,3650000.0
2006-05-26 14:30:00,12.522,12.717,12.463,12.603,6850000.0
2006-05-26 14:45:00,12.592,12.631,12.418,12.571,6550000.0
2006-05-26 15:00:00,12.446,12.634,12.406,12.514,6450000.0
2006-05-26 15:15:00,12.568,12.641,12.442,12.612,5300000.0
2006-05-26 15:30:00,12.604,12.635,12.399,12.512,6550000.0
2006-05-26 15:45:00,12.531,12.531,12.293,12.384,6650000.0
2006-05-26 16:00:00,12.45,12.519,12.28,12.374,7000000.0
2006-05-26 16:15:00,12.464,12.501,12.312,12.355,6650000.0
2006-05-26 16:30:00,12.336,12.488,12.262,12.331,6400000.0
2006-05-26 16:45:00,12.321,12.516,12.321,12.38,6500000.0
2006-05-26 17:00:00,12.435,12.545,12.338,12.486,6500000.0
2006-05-26 17:15:00,12.395,12.6,12.376,12.583,6400000.0
2006-05-26 17:30:00,12.471,12.69,12.444,12.603,6800000.0
2006-05-26 17:45:00,12.54,12.696,12.47,12.653,5900000.0
2006-05-26 18:00:00,12.568,12.726,12.543,12.669,5400000.0
2006-05-26 18:15:00,12.666,12.725,12.581,12.691,950000.0
2006-05-26 18:30:00,12.645,12.714,12.558,12.635,1250000.0
2006-05-26 18:45:00,12.615,12.708,12.522,12.621,5150000.0
2006-05-26 19:00:00,12.584,12.661,12.484,12.626,3550000.0
2006-05-26 19:15:00,12.649,12.681,12.522,12.535,4250000.0
2006-05-26 19:30:00,12.648,12.704,12.508,12.617,4350000.0
2006-05-26 19:45:00,12.611,12.668,12.48,12.64,1800000.0
2006-05-26 20:00:00,12.623,12.664,12.503,12.538,1650000.0
2006-05-26 20:15:00,12.539,12.665,12.49,12.607,2700000.0
2006-05-26 20:30:00,12.529,12.656,12.506,12.641,3050000.0
2006-05-26 20:45:00,12.635,12.64,12.469,12.549,1450000.0
2006-05-26 21:00:00,12.616,12.643,12.524,12.575,1950000.0
2006-05-26 21:15:00,12.609,12.653,12.587,12.587,350000.0
2006-05-26 21:30:00,12.554,12.616,12.516,12.516,300000.0
2006-05-26 21:45:00,12.578,12.645,12.523,12.562,650000.0
2006-05-26 22:00:00,12.558,12.691,12.525,12.532,1450000.0
2006-05-26 22:15:00,12.534,12.672,12.53,12.572,1500000.0
2006-05-26 22:30:00,12.597,12.648,12.551,12.584,900000.0
2006-05-26 22:45:00,12.652,12.652,12.599,12.599,150000.0
2006-05-28 23:15:00,12.573,12.646,12.562,12.595,450000.0
2006-05-28 23:30:00,12.675,12.675,12.536,12.575,700000.0
2006-05-29 00:00:00,12.73,12.88,12.56,12.56,500000.0
2006-05-29 00:15:00,12.601,12.718,12.534,12.655,600000.0
2006-05-29 00:30:00,12.623,12.644,12.523,12.593,600000.0
2006-05-29 00:45:00,12.635,12.657,12.535,12.573,650000.0
2006-05-29 01:00:00,12.626,12.634,12.525,12.583,400000.0
2006-05-29 01:15:00,12.594,12.63,12.555,12.555,300000.0
2006-05-29 01:30:00,12.634,12.634,12.525,12.564,400000.0
2006-05-29 01:45:00,12.524,12.631,12.523,12.53,450000.0
2006-05-29 02:00:00,12.629,12.678,12.524,12.663,2050000.0
2006-05-29 02:15:00,12.641,12.751,12.597,12.741,2900000.0
2006-05-29 02:30:00,12.625,12.774,12.618,12.63,2550000.0
2006-05-29 02:45:00,12.682,12.774,12.59,12.744,3650000.0
2006-05-29 03:00:00,12.653,12.804,12.61,12.713,1650000.0
2006-05-29 03:15:00,12.829,12.849,12.671,12.671,1000000.0
2006-05-29 03:30:00,12.74,12.801,12.632,12.693,1550000.0
2006-05-29 03:45:00,12.688,12.742,12.643,12.683,350000.0
2006-05-29 04:00:00,12.754,12.754,12.67,12.703,200000.0
2006-05-29 04:15:00,12.735,12.788,12.6,12.785,900000.0
2006-05-29 04:30:00,12.703,12.755,12.701,12.701,150000.0
2006-05-29 04:45:00,12.66,12.776,12.635,12.655,1400000.0
2006-05-29 05:15:00,12.727,12.767,12.642,12.716,600000.0
2006-05-29 05:30:00,12.743,12.765,12.611,12.622,1350000.0
2006-05-29 05:45:00,12.685,12.777,12.648,12.753,750000.0
2006-05-29 06:00:00,12.734,12.809,12.64,12.665,1200000.0
2006-05-29 06:15:00,12.655,12.739,12.647,12.685,500000.0
2006-05-29 06:30:00,12.741,12.8,12.631,12.701,2000000.0
2006-05-29 06:45:00,12.777,12.777,12.626,12.683,950000.0
2006-05-29 07:00:00,12.654,12.773,12.639,12.734,900000.0
2006-05-29 07:15:00,12.676,12.741,12.632,12.712,1000000.0
2006-05-29 07:30:00,12.72,12.798,12.602,12.744,1500000.0
2006-05-29 07:45:00,12.717,12.768,12.624,12.689,2650000.0
2006-05-29 08:00:00,12.686,12.813,12.625,12.736,4600000.0
2006-05-29 08:15:00,12.684,12.811,12.572,12.697,5200000.0
2006-05-29 08:30:00,12.712,12.735,12.589,12.686,1450000.0
2006-05-29 08:45:00,12.731,12.792,12.6,12.708,3050000.0
2006-05-29 09:00:00,12.706,12.781,12.552,12.709,3550000.0
2006-05-29 09:15:00,12.663,12.755,12.546,12.62,3350000.0
2006-05-29 09:30:00,12.669,12.698,12.541,12.619,1250000.0
2006-05-29 09:45:00,12.618,12.75,12.607,12.704,400000.0
2006-05-29 10:00:00,12.634,12.703,12.556,12.703,950000.0
2006-05-29 10:15:00,12.642,12.712,12.578,12.684,1300000.0
2006-05-29 10:30:00,12.61,12.721,12.601,12.64,400000.0
2006-05-29 10:45:00,12.62,12.723,12.528,12.617,2050000.0
2006-05-29 11:00:00,12.532,12.685,12.523,12.611,2300000.0
2006-05-29 11:15:00,12.663,12.822,12.479,12.639,2700000.0
2006-05-29 11:30:00,12.702,12.743,12.568,12.708,1300000.0
2006-05-29 11:45:00,12.676,12.763,12.606,12.719,1550000.0
2006-05-29 12:00:00,12.692,12.76,12.639,12.754,800000.0
2006-05-29 12:15:00,12.673,12.768,12.602,12.706,1650000.0
2006-05-29 12:30:00,12.706,12.706,12.633,12.689,350000.0
2006-05-29 12:45:00,12.655,12.755,12.599,12.729,1300000.0
2006-05-29 13:00:00,12.699,12.704,12.511,12.638,950000.0
2006-05-29 13:15:00,12.676,12.699,12.616,12.698,350000.0
2006-05-29 13:30:00,12.587,12.653,12.562,12.596,350000.0
2006-05-29 13:45:00,12.657,12.727,12.552,12.593,750000.0
2006-05-29 14:00:00,12.566,12.698,12.563,12.633,1550000.0
2006-05-29 14:15:00,12.638,12.766,12.6,12.758,850000.0
2006-05-29 14:30:00,12.692,12.759,12.58,12.706,2050000.0
2006-05-29 14:45:00,12.711,12.761,12.679,12.742,400000.0
2006-05-29 15:00:00,12.643,12.822,12.643,12.73,500000.0
2006-05-29 15:15:00,12.639,12.781,12.635,12.721,850000.0
2006-05-29 15:30:00,12.671,12.763,12.609,12.739,1500000.0
2006-05-29 16:00:00,12.733,12.742,12.643,12.736,500000.0
2006-05-29 16:15:00,12.638,12.725,12.605,12.628,400000.0
2006-05-29 16:30:00,12.679,12.793,12.616,12.654,1200000.0
2006-05-29 16:45:00,12.625,12.787,12.574,12.674,1950000.0
2006-05-29 17:00:00,12.713,12.744,12.643,12.661,400000.0
2006-05-29 17:15:00,12.729,12.75,12.66,12.666,350000.0
2006-05-29 17:30:00,12.675,12.761,12.636,12.717,850000.0
2006-05-29 18:00:00,12.712,12.756,12.611,12.756,750000.0
2006-05-29 18:15:00,12.667,12.764,12.636,12.669,800000.0
2006-05-29 18:30:00,12.719,12.79,12.594,12.73,1700000.0
2006-05-29 18:45:00,12.672,12.729,12.672,12.711,450000.0
2006-05-29 19:00:00,12.71,12.731,12.635,12.668,400000.0
2006-05-29 19:15:00,12.736,12.736,12.625,12.663,400000.0
2006-05-29 19:30:00,12.702,12.737,12.625,12.665,700000.0
2006-05-29 19:45:00,12.675,12.687,12.65,12.678,250000.0
2006-05-29 20:00:00,12.734,12.734,12.651,12.683,200000.0
2006-05-29 20:15:00,12.724,12.769,12.624,12.663,650000.0
2006-05-29 20:30:00,12.737,12.737,12.633,12.669,400000.0
2006-05-29 20:45:00,12.734,12.734,12.651,12.683,200000.0
2006-05-29 21:00:00,12.726,12.726,12.626,12.664,200000.0
2006-05-29 21:15:00,12.713,12.726,12.613,12.675,400000.0
2006-05-29 21:30:00,12.661,12.745,12.626,12.678,650000.0
2006-05-29 21:45:00,12.668,12.712,12.609,12.664,500000.0
2006-05-29 22:00:00,12.671,12.749,12.639,12.647,500000.0
2006-05-29 22:15:00,12.716,12.726,12.616,12.675,400000.0
2006-05-29 22:30:00,12.648,12.712,12.647,12.712,150000.0
2006-05-29 22:45:00,12.724,12.724,12.641,12.673,200000.0
2006-05-29 23:00:00,12.736,12.736,12.638,12.731,600000.0
2006-05-29 23:15:00,12.735,12.765,12.642,12.738,950000.0
2006-05-29 23:30:00,12.765,12.765,12.699,12.711,300000.0
2006-05-29 23:45:00,12.697,12.736,12.623,12.663,700000.0
2006-05-30 00:00:00,12.8,13.4,12.609,12.672,600000.0
2006-05-30 00:15:00,12.699,12.731,12.624,12.642,1150000.0
2006-05-30 00:30:00,12.704,12.714,12.604,12.663,400000.0
2006-05-30 00:45:00,12.724,12.769,12.632,12.675,700000.0
2006-05-30 01:15:00,12.651,12.78,12.59,12.741,1450000.0
2006-05-30 01:30:00,12.764,12.764,12.643,12.683,400000.0
2006-05-30 01:45:00,12.644,12.781,12.634,12.78,1650000.0
2006-05-30 02:00:00,12.742,12.766,12.53,12.659,4900000.0
2006-05-30 02:15:00,12.539,12.711,12.477,12.555,4300000.0
2006-05-30 02:30:00,12.56,12.673,12.484,12.648,4250000.0
2006-05-30 02:45:00,12.565,12.646,12.502,12.614,2900000.0
2006-05-30 03:00:00,12.538,12.7,12.521,12.618,3500000.0
2006-05-30 03:15:00,12.656,12.754,12.518,12.679,2000000.0
2006-05-30 03:30:00,12.633,12.7,12.512,12.545,5400000.0
2006-05-30 03:45:00,12.603,12.708,12.49,12.626,3700000.0
2006-05-30 04:00:00,12.617,12.625,12.486,12.486,1200000.0
2006-05-30 04:15:00,12.626,12.721,12.542,12.611,2200000.0
2006-05-30 04:30:00,12.635,12.647,12.54,12.557,1050000.0
2006-05-30 04:45:00,12.694,12.724,12.581,12.718,2650000.0
2006-05-30 05:00:00,12.627,12.769,12.563,12.756,2350000.0
2006-05-30 05:15:00,12.703,12.736,12.558,12.685,1800000.0
2006-05-30 05:30:00,12.608,12.734,12.556,12.694,5650000.0
2006-05-30 05:45:00,12.581,12.742,12.561,12.661,3350000.0
2006-05-30 06:00:00,12.657,12.714,12.565,12.603,350000.0
2006-05-30 06:15:00,12.582,12.735,12.559,12.681,3900000.0
2006-05-30 06:30:00,12.742,12.778,12.532,12.62,4550000.0
2006-05-30 06:45:00,12.706,12.755,12.588,12.689,3450000.0
2006-05-30 07:00:00,12.678,12.731,12.595,12.708,1850000.0
2006-05-30 07:15:00,12.687,12.738,12.592,12.672,2250000.0
2006-05-30 07:30:00,12.684,12.736,12.546,12.623,2700000.0
2006-05-30 07:45:00,12.618,12.77,12.583,12.67,3150000.0
2006-05-30 08:00:00,12.614,12.797,12.569,12.647,6000000.0
2006-05-30 08:15:00,12.655,12.784,12.59,12.714,4650000.0
2006-05-30 08:30:00,12.725,12.772,12.561,12.759,4400000.0
2006-05-30 08:45:00,12.765,12.84,12.684,12.815,5150000.0
2006-05-30 09:00:00,12.736,12.889,12.702,12.781,3950000.0
2006-05-30 09:15:00,12.792,12.914,12.728,12.873,3750000.0
2006-05-30 09:30:00,12.772,12.929,12.726,12.899,4550000.0
2006-05-30 09:45:00,12.84,12.911,12.696,12.849,4400000.0
2006-05-30 10:00:00,12.81,12.942,12.661,12.78,5050000.0
2006-05-30 10:15:00,12.812,12.854,12.633,12.761,5300000.0
2006-05-30 10:30:00,12.745,12.829,12.58,12.739,5850000.0
2006-05-30 10:45:00,12.733,12.843,12.652,12.779,3050000.0
2006-05-30 11:00:00,12.795,12.842,12.641,12.799,3500000.0
2006-05-30 11:15:00,12.696,12.813,12.637,12.763,3100000.0
2006-05-30 11:30:00,12.734,12.773,12.584,12.703,3850000.0
2006-05-30 11:45:00,12.64,12.899,12.617,12.76,5050000.0
2006-05-30 12:00:00,12.792,12.797,12.648,12.671,2950000.0
2006-05-30 12:15:00,12.702,12.835,12.596,12.626,5100000.0
2006-05-30 12:30:00,12.649,12.861,12.63,12.678,3800000.0
2006-05-30 12:45:00,12.719,12.779,12.643,12.643,1300000.0
2006-05-30 13:00:00,12.669,12.846,12.659,12.817,5250000.0
2006-05-30 13:15:00,12.74,12.872,12.68,12.837,3150000.0
2006-05-30 13:30:00,12.852,12.897,12.675,12.784,5300000.0
2006-05-30 13:45:00,12.759,12.87,12.675,12.775,1700000.0
2006-05-30 14:00:00,12.766,12.841,12.67,12.735,1600000.0
2006-05-30 14:15:00,12.714,12.897,12.676,12.821,5250000.0
2006-05-30 14:30:00,12.791,12.988,12.728,12.901,6750000.0
2006-05-30 14:45:00,12.889,13.066,12.756,12.994,6550000.0
2006-05-30 15:00:00,12.9,13.152,12.884,13.067,6650000.0
2006-05-30 15:15:00,13.002,13.174,12.96,13.054,5950000.0
2006-05-30 15:30:00,13.133,13.215,13.01,13.143,6350000.0
2006-05-30 15:45:00,13.143,13.223,12.993,13.126,6650000.0
2006-05-30 16:00:00,13.191,13.325,13.085,13.194,6900000.0
2006-05-30 16:15:00,13.278,13.346,13.104,13.129,6900000.0
2006-05-30 16:30:00,13.204,13.305,13.056,13.12,6350000.0
2006-05-30 16:45:00,13.117,13.29,13.104,13.175,6650000.0
2006-05-30 17:00:00,13.261,13.283,13.068,13.246,6300000.0
2006-05-30 17:15:00,13.17,13.251,13.007,13.156,6650000.0
2006-05-30 17:30:00,13.006,13.177,12.986,13.09,6550000.0
2006-05-30 17:45:00,13.062,13.161,12.9,13.066,6500000.0
2006-05-30 18:00:00,12.954,13.125,12.894,13.0,5950000.0
2006-05-30 18:15:00,12.874,13.07,12.841,13.043,6250000.0
2006-05-30 18:30:00,13.01,13.138,12.917,13.04,6600000.0
2006-05-30 18:45:00,12.999,13.201,12.983,13.098,5450000.0
2006-05-30 19:00:00,13.057,13.17,12.991,13.1,6450000.0
2006-05-30 19:15:00,13.015,13.103,12.873,12.942,8400000.0
2006-05-30 19:30:00,13.0,13.057,12.876,12.986,3700000.0
2006-05-30 19:45:00,12.952,13.033,12.852,13.033,1000000.0
2006-05-30 20:00:00,12.963,13.051,12.844,12.984,5550000.0
2006-05-30 20:15:00,12.941,13.085,12.88,13.027,5750000.0
2006-05-30 20:30:00,13.025,13.102,12.931,12.937,4750000.0
2006-05-30 20:45:00,13.064,13.104,12.92,12.975,2250000.0
2006-05-30 21:00:00,13.018,13.105,12.902,13.083,3650000.0
2006-05-30 21:15:00,13.032,13.072,12.908,12.975,4700000.0
2006-05-30 21:30:00,13.026,13.082,12.896,12.907,4100000.0
2006-05-30 21:45:00,13.006,13.058,12.895,12.994,4850000.0
2006-05-30 22:00:00,13.003,13.033,12.851,12.914,6000000.0
2006-05-30 22:15:00,12.937,13.033,12.812,12.95,5200000.0
2006-05-30 22:30:00,12.962,12.996,12.828,12.863,2850000.0
2006-05-30 22:45:00,12.905,12.959,12.794,12.82,3300000.0
2006-05-30 23:00:00,12.914,12.914,12.815,12.853,200000.0
2006-05-30 23:15:00,12.893,12.893,12.891,12.891,100000.0
2006-05-30 23:30:00,12.916,12.986,12.837,12.953,1300000.0
2006-05-30 23:45:00,12.914,12.934,12.777,12.934,800000.0
2006-05-31 00:00:00,13.02,13.14,12.33,12.836,2500000.0
2006-05-31 00:15:00,12.893,12.968,12.819,12.904,850000.0
2006-05-31 00:30:00,12.871,12.932,12.814,12.853,500000.0
2006-05-31 00:45:00,12.907,12.951,12.794,12.889,1150000.0
2006-05-31 01:00:00,12.938,12.973,12.78,12.872,950000.0
2006-05-31 01:15:00,12.905,12.957,12.781,12.916,1900000.0
2006-05-31 01:30:00,12.93,12.93,12.807,12.863,450000.0
2006-05-31 01:45:00,12.917,12.925,12.813,12.853,1100000.0
2006-05-31 02:00:00,12.907,12.972,12.762,12.926,4900000.0
2006-05-31 02:15:00,12.952,12.968,12.77,12.889,5100000.0
2006-05-31 02:30:00,12.792,12.933,12.764,12.805,2900000.0
2006-05-31 02:45:00,12.825,12.964,12.786,12.915,4900000.0
2006-05-31 03:00:00,12.927,12.985,12.785,12.823,3100000.0
2006-05-31 03:15:00,12.887,12.937,12.759,12.825,3900000.0
2006-05-31 03:30:00,12.887,12.945,12.774,12.89,3900000.0
2006-05-31 03:45:00,12.869,12.984,12.783,12.824,5100000.0
2006-05-31 04:00:00,12.927,12.931,12.783,12.863,1800000.0
2006-05-31 04:15:00,12.884,12.988,12.803,12.809,3100000.0
2006-05-31 04:30:00,12.879,12.991,12.816,12.911,1800000.0
2006-05-31 04:45:00,12.905,12.952,12.817,12.952,550000.0
2006-05-31 05:00:00,12.915,12.951,12.781,12.865,1900000.0
2006-05-31 05:15:00,12.814,12.93,12.784,12.93,1450000.0
2006-05-31 05:30:00,12.905,12.993,12.821,12.905,3000000.0
2006-05-31 05:45:00,12.885,12.949,12.789,12.879,2200000.0
2006-05-31 06:00:00,12.935,12.978,12.828,12.871,2850000.0
2006-05-31 06:15:00,12.816,12.945,12.803,12.921,1850000.0
2006-05-31 06:30:00,12.956,12.991,12.796,12.919,5150000.0
2006-05-31 06:45:00,12.943,13.02,12.839,12.988,4850000.0
2006-05-31 07:00:00,12.859,13.01,12.801,12.894,4850000.0
2006-05-31 07:15:00,12.844,13.004,12.808,12.932,4650000.0
2006-05-31 07:30:00,12.886,13.008,12.807,12.854,6050000.0
2006-05-31 07:45:00,12.838,12.946,12.757,12.814,3600000.0
2006-05-31 08:00:00,12.822,12.954,12.747,12.764,4800000.0
2006-05-31 08:15:00,12.781,12.966,12.759,12.936,6300000.0
2006-05-31 08:30:00,12.925,12.985,12.795,12.921,3700000.0
2006-05-31 08:45:00,12.949,13.033,12.808,12.967,4800000.0
2006-05-31 09:00:00,12.895,13.027,12.827,12.974,3200000.0
2006-05-31 09:15:00,12.924,13.005,12.83,12.925,4300000.0
2006-05-31 09:30:00,12.882,13.011,12.8,12.838,3850000.0
2006-05-31 09:45:00,12.85,12.956,12.789,12.956,2450000.0
2006-05-31 10:00:00,12.919,12.984,12.764,12.783,4700000.0
2006-05-31 10:15:00,12.787,12.971,12.755,12.899,4700000.0
2006-05-31 10:30:00,12.832,12.914,12.738,12.776,3300000.0
2006-05-31 10:45:00,12.87,12.995,12.761,12.78,6300000.0
2006-05-31 11:00:00,12.864,12.98,12.773,12.913,6100000.0
2006-05-31 11:15:00,12.925,12.976,12.785,12.872,3800000.0
2006-05-31 11:30:00,12.915,12.968,12.791,12.891,3600000.0
2006-05-31 11:45:00,12.772,12.974,12.769,12.944,2200000.0
2006-05-31 12:00:00,12.879,12.976,12.779,12.915,1450000.0
2006-05-31 12:15:00,12.944,12.997,12.867,12.968,1150000.0
2006-05-31 12:30:00,12.891,13.038,12.796,12.95,2750000.0
2006-05-31 12:45:00,12.871,13.093,12.871,12.934,2750000.0
2006-05-31 13:00:00,13.01,13.076,12.868,13.052,6150000.0
2006-05-31 13:15:00,12.981,13.075,12.849,12.97,5000000.0
2006-05-31 13:30:00,12.922,13.102,12.852,12.985,3200000.0
2006-05-31 13:45:00,12.917,13.07,12.878,13.02,5050000.0
2006-05-31 14:00:00,13.015,13.07,12.881,12.977,2600000.0
2006-05-31 14:15:00,12.901,13.069,12.842,13.021,4850000.0
2006-05-31 14:30:00,12.978,13.098,12.862,12.926,6700000.0
2006-05-31 14:45:00,12.915,13.028,12.79,13.004,6550000.0
2006-05-31 15:00:00,12.883,13.076,12.877,13.029,6750000.0
2006-05-31 15:15:00,12.883,13.06,12.873,13.005,5950000.0
2006-05-31 15:30:00,12.984,13.057,12.838,13.012,6400000.0
2006-05-31 15:45:00,13.014,13.041,12.79,12.866,6650000.0
2006-05-31 16:00:00,12.921,12.946,12.454,12.581,6750000.0
2006-05-31 16:15:00,12.671,12.73,12.482,12.559,6600000.0
2006-05-31 16:30:00,12.544,12.675,12.436,12.436,6300000.0
2006-05-31 16:45:00,12.444,12.696,12.423,12.575,6350000.0
2006-05-31 17:00:00,12.646,12.653,12.436,12.555,6100000.0
2006-05-31 17:15:00,12.469,12.566,12.334,12.439,6350000.0
2006-05-31 17:30:00,12.315,12.526,12.287,12.453,6900000.0
2006-05-31 17:45:00,12.362,12.514,12.285,12.458,6050000.0
2006-05-31 18:00:00,12.354,12.545,12.329,12.498,5700000.0
2006-05-31 18:15:00,12.425,12.579,12.36,12.473,6050000.0
2006-05-31 18:30:00,12.455,12.548,12.351,12.445,6850000.0
2006-05-31 18:45:00,12.423,12.528,12.323,12.436,5750000.0
2006-05-31 19:00:00,12.41,12.487,12.182,12.344,6650000.0
2006-05-31 19:15:00,12.28,12.495,12.214,12.298,6850000.0
2006-05-31 19:30:00,12.447,12.492,12.31,12.409,1900000.0
2006-05-31 19:45:00,12.419,12.463,12.255,12.343,750000.0
2006-05-31 20:00:00,12.407,12.493,12.323,12.49,2300000.0
2006-05-31 20:15:00,12.471,12.503,12.333,12.468,1750000.0
2006-05-31 20:30:00,12.478,12.534,12.358,12.468,3100000.0
2006-05-31 20:45:00,12.35,12.487,12.309,12.456,2350000.0
2006-05-31 21:00:00,12.457,12.541,12.31,12.339,3300000.0
2006-05-31 21:15:00,12.432,12.492,12.343,12.441,1650000.0
2006-05-31 21:30:00,12.364,12.521,12.327,12.461,2650000.0
2006-05-31 21:45:00,12.436,12.551,12.373,12.483,2450000.0
2006-05-31 22:00:00,12.495,12.57,12.403,12.57,1950000.0
2006-05-31 22:15:00,12.535,12.552,12.388,12.524,1750000.0
2006-05-31 22:30:00,12.506,12.515,12.391,12.495,1000000.0
2006-05-31 22:45:00,12.489,12.499,12.341,12.347,1100000.0
2006-05-31 23:15:00,12.446,12.446,12.362,12.395,200000.0
2006-05-31 23:30:00,12.43,12.43,12.325,12.365,200000.0
2006-05-31 23:45:00,12.438,12.438,12.338,12.395,600000.0
2006-06-01 00:00:00,12.55,12.57,11.59,12.463,1150000.0
2006-06-01 00:15:00,12.435,12.478,12.308,12.375,1200000.0
2006-06-01 00:30:00,12.383,12.446,12.321,12.365,750000.0
2006-06-01 00:45:00,12.41,12.461,12.324,12.401,1100000.0
2006-06-01 01:00:00,12.361,12.513,12.361,12.415,1550000.0
2006-06-01 01:15:00,12.444,12.488,12.347,12.395,750000.0
2006-06-01 01:30:00,12.444,12.512,12.338,12.429,1300000.0
2006-06-01 01:45:00,12.435,12.489,12.335,12.469,650000.0
2006-06-01 02:00:00,12.485,12.493,12.328,12.448,4950000.0
2006-06-01 02:15:00,12.372,12.484,12.289,12.362,8050000.0
2006-06-01 02:30:00,12.475,12.487,12.315,12.339,6700000.0
2006-06-01 02:45:00,12.372,12.458,12.251,12.442,4250000.0
2006-06-01 03:00:00,12.374,12.46,12.254,12.368,4750000.0
2006-06-01 03:15:00,12.446,12.473,12.311,12.374,2200000.0
2006-06-01 03:30:00,12.32,12.464,12.315,12.351,2850000.0
2006-06-01 03:45:00,12.361,12.452,12.275,12.421,3900000.0
2006-06-01 04:00:00,12.292,12.442,12.292,12.336,3300000.0
2006-06-01 04:15:00,12.376,12.425,12.225,12.341,3400000.0
2006-06-01 04:30:00,12.264,12.441,12.244,12.281,4400000.0
2006-06-01 04:45:00,12.393,12.445,12.247,12.355,4150000.0
2006-06-01 05:00:00,12.363,12.418,12.22,12.371,2550000.0
2006-06-01 05:15:00,12.316,12.408,12.251,12.384,2350000.0
2006-06-01 05:30:00,12.363,12.413,12.238,12.388,5450000.0
2006-06-01 05:45:00,12.308,12.394,12.192,12.349,6450000.0
2006-06-01 06:00:00,12.302,12.376,12.176,12.188,5350000.0
2006-06-01 06:15:00,12.294,12.37,12.179,12.246,5700000.0
2006-06-01 06:30:00,12.284,12.36,12.15,12.249,5550000.0
2006-06-01 06:45:00,12.191,12.395,12.183,12.226,6550000.0
2006-06-01 07:00:00,12.272,12.393,12.191,12.237,4600000.0
2006-06-01 07:15:00,12.227,12.354,12.206,12.298,5800000.0
2006-06-01 07:30:00,12.302,12.37,12.159,12.268,5300000.0
2006-06-01 07:45:00,12.222,12.364,12.183,12.291,3100000.0
2006-06-01 08:00:00,12.237,12.366,12.165,12.221,4050000.0
2006-06-01 08:15:00,12.25,12.353,12.138,12.229,5100000.0
2006-06-01 08:30:00,12.219,12.244,12.001,12.221,5000000.0
2006-06-01 08:45:00,12.208,12.297,12.109,12.225,5950000.0
2006-06-01 09:00:00,12.217,12.294,12.072,12.162,5100000.0
2006-06-01 09:15:00,12.168,12.249,12.059,12.201,4600000.0
2006-06-01 09:30:00,12.115,12.278,12.065,12.122,4500000.0
2006-06-01 09:45:00,12.1,12.264,12.064,12.205,4250000.0
2006-06-01 10:00:00,12.209,12.326,12.082,12.245,5950000.0
2006-06-01 10:15:00,12.275,12.369,12.149,12.28,6750000.0
2006-06-01 10:30:00,12.234,12.292,12.014,12.172,6400000.0
2006-06-01 10:45:00,12.167,12.238,12.009,12.148,6100000.0
2006-06-01 11:00:00,12.128,12.307,12.121,12.259,4300000.0
2006-06-01 11:15:00,12.124,12.266,12.035,12.161,4800000.0
2006-06-01 11:30:00,12.207,12.265,12.018,12.212,5650000.0
2006-06-01 11:45:00,12.179,12.231,12.0,12.173,4600000.0
2006-06-01 12:00:00,12.128,12.218,12.029,12.07,5650000.0
2006-06-01 12:15:00,12.091,12.235,12.047,12.075,4550000.0
2006-06-01 12:30:00,12.07,12.233,12.057,12.08,4150000.0
2006-06-01 12:45:00,12.109,12.284,12.033,12.151,4200000.0
2006-06-01 13:00:00,12.172,12.202,11.86,11.99,6250000.0
2006-06-01 13:15:00,11.994,12.059,11.857,12.001,4600000.0
2006-06-01 13:30:00,12.012,12.023,11.813,11.88,6150000.0
2006-06-01 13:45:00,11.858,12.042,11.837,11.965,5200000.0
2006-06-01 14:00:00,11.973,12.023,11.806,11.875,3200000.0
2006-06-01 14:15:00,11.86,12.0,11.724,11.825,5200000.0
2006-06-01 14:30:00,11.777,11.946,11.682,11.814,6750000.0
2006-06-01 14:45:00,11.8,11.897,11.613,11.817,6550000.0
2006-06-01 15:00:00,11.705,11.848,11.481,11.591,6600000.0
2006-06-01 15:15:00,11.464,11.77,11.464,11.622,6050000.0
2006-06-01 15:30:00,11.696,11.858,11.614,11.833,6350000.0
2006-06-01 15:45:00,11.834,11.85,11.596,11.691,6650000.0
2006-06-01 16:00:00,11.752,11.91,11.636,11.784,5100000.0
2006-06-01 16:15:00,11.856,11.881,11.715,11.773,4700000.0
2006-06-01 16:30:00,11.795,12.002,11.766,11.829,6400000.0
2006-06-01 16:45:00,11.817,12.056,11.808,11.914,6650000.0
2006-06-01 17:00:00,12.007,12.086,11.855,12.024,6500000.0
2006-06-01 17:15:00,11.925,12.1,11.881,12.081,6000000.0
2006-06-01 17:30:00,11.973,12.125,11.899,12.001,6700000.0
2006-06-01 17:45:00,11.927,12.127,11.894,12.041,6450000.0
2006-06-01 18:00:00,11.953,12.078,11.841,12.031,6350000.0
2006-06-01 18:15:00,11.925,12.07,11.888,12.07,5850000.0
2006-06-01 18:30:00,12.034,12.094,11.901,11.984,6400000.0
2006-06-01 18:45:00,11.938,12.17,11.938,12.067,6450000.0
2006-06-01 19:00:00,12.003,12.137,11.854,11.95,5850000.0
2006-06-01 19:15:00,11.882,11.985,11.724,11.778,5000000.0
2006-06-01 19:30:00,11.871,11.906,11.725,11.892,1700000.0
2006-06-01 19:45:00,11.764,11.878,11.764,11.803,1200000.0
2006-06-01 20:00:00,11.888,11.937,11.712,11.792,5900000.0
2006-06-01 20:15:00,11.886,11.952,11.731,11.862,6400000.0
2006-06-01 20:30:00,11.863,11.903,11.698,11.854,3150000.0
2006-06-01 20:45:00,11.839,11.922,11.725,11.858,3250000.0
2006-06-01 21:00:00,11.87,11.993,11.781,11.781,6600000.0
2006-06-01 21:15:00,11.866,11.984,11.726,11.843,6200000.0
2006-06-01 21:30:00,11.923,11.979,11.788,11.857,4900000.0
2006-06-01 21:45:00,11.841,11.978,11.805,11.887,4100000.0
2006-06-01 22:00:00,11.956,12.025,11.796,11.796,2850000.0
2006-06-01 22:15:00,11.912,11.96,11.778,11.931,3950000.0
2006-06-01 22:30:00,11.939,11.957,11.833,11.885,1600000.0
2006-06-01 22:45:00,11.901,11.969,11.834,11.959,2200000.0
2006-06-01 23:15:00,11.907,11.958,11.834,11.879,1450000.0
2006-06-01 23:45:00,11.916,12.015,11.816,11.905,1100000.0
2006-06-02 00:00:00,12.0,12.3,11.78,11.853,1650000.0
2006-06-02 00:15:00,11.835,11.956,11.835,11.956,150000.0
2006-06-02 00:30:00,11.891,11.943,11.813,11.849,1000000.0
2006-06-02 00:45:00,11.894,11.895,11.789,11.842,550000.0
2006-06-02 01:00:00,11.875,11.875,11.783,11.819,200000.0
2006-06-02 01:30:00,11.859,12.011,11.783,11.872,1800000.0
2006-06-02 01:45:00,11.829,11.94,11.809,11.875,1000000.0
2006-06-02 02:00:00,11.909,11.935,11.628,11.731,5600000.0
2006-06-02 02:15:00,11.662,11.9,11.611,11.815,6300000.0
2006-06-02 02:30:00,11.793,11.937,11.73,11.836,6100000.0
2006-06-02 02:45:00,11.833,11.938,11.729,11.922,4700000.0
2006-06-02 03:00:00,11.812,11.916,11.724,11.804,4850000.0
2006-06-02 03:15:00,11.861,11.885,11.67,11.785,6350000.0
2006-06-02 03:30:00,11.716,11.917,11.658,11.697,4550000.0
2006-06-02 03:45:00,11.769,11.863,11.683,11.841,5200000.0
2006-06-02 04:00:00,11.722,11.856,11.672,11.744,3300000.0
2006-06-02 04:15:00,11.744,11.835,11.64,11.719,2950000.0
2006-06-02 04:30:00,11.798,11.823,11.668,11.693,2950000.0
2006-06-02 04:45:00,11.786,11.818,11.67,11.818,1650000.0
2006-06-02 05:00:00,11.701,11.844,11.683,11.767,2700000.0
2006-06-02 05:15:00,11.688,11.861,11.664,11.824,4350000.0
2006-06-02 05:30:00,11.79,11.844,11.6,11.6,4500000.0
2006-06-02 05:45:00,11.709,11.805,11.648,11.674,3150000.0
2006-06-02 06:00:00,11.714,11.795,11.591,11.648,3450000.0
2006-06-02 06:15:00,11.716,11.809,11.571,11.719,5650000.0
2006-06-02 06:30:00,11.757,11.877,11.653,11.838,5800000.0
2006-06-02 06:45:00,11.755,11.864,11.694,11.843,4450000.0
2006-06-02 07:00:00,11.8,11.872,11.684,11.799,3650000.0
2006-06-02 07:15:00,11.77,11.88,11.662,11.842,5350000.0
2006-06-02 07:30:00,11.903,11.931,11.769,11.833,4750000.0
2006-06-02 07:45:00,11.824,11.962,11.772,11.941,5500000.0
2006-06-02 08:00:00,11.836,11.972,11.796,11.898,5950000.0
2006-06-02 08:15:00,11.804,12.005,11.774,11.91,5850000.0
2006-06-02 08:30:00,11.91,12.016,11.833,11.921,4950000.0
2006-06-02 08:45:00,11.96,11.969,11.702,11.852,5250000.0
2006-06-02 09:00:00,11.84,11.926,11.716,11.824,4850000.0
2006-06-02 09:15:00,11.841,11.967,11.777,11.829,4500000.0
2006-06-02 09:30:00,11.859,12.01,11.747,11.896,6000000.0
2006-06-02 09:45:00,11.813,11.958,11.806,11.863,2000000.0
2006-06-02 10:00:00,11.907,11.943,11.779,11.817,3400000.0
2006-06-02 10:15:00,11.858,11.978,11.779,11.92,4700000.0
2006-06-02 10:30:00,11.807,12.011,11.807,11.988,5550000.0
2006-06-02 10:45:00,11.996,12.164,11.798,11.976,7000000.0
2006-06-02 11:00:00,12.021,12.118,11.905,12.036,6200000.0
2006-06-02 11:15:00,11.952,12.068,11.872,11.965,3950000.0
2006-06-02 11:30:00,12.012,12.029,11.841,11.991,4800000.0
2006-06-02 11:45:00,11.981,12.037,11.863,11.928,5100000.0
2006-06-02 12:00:00,11.965,12.071,11.871,11.97,3700000.0
2006-06-02 12:15:00,11.999,12.102,11.916,11.952,6500000.0
2006-06-02 12:30:00,11.939,12.125,11.911,11.99,4350000.0
2006-06-02 12:45:00,11.986,12.16,11.905,11.997,3750000.0
2006-06-02 13:00:00,12.083,12.156,11.901,12.08,3100000.0
2006-06-02 13:15:00,11.995,12.128,11.927,12.02,2100000.0
2006-06-02 13:30:00,11.953,12.173,11.933,12.062,3050000.0
2006-06-02 13:45:00,12.059,12.085,11.944,12.036,1250000.0
2006-06-02 14:00:00,12.064,12.149,11.966,12.025,2700000.0
2006-06-02 14:15:00,12.012,12.144,11.87,12.019,3600000.0
2006-06-02 14:30:00,11.995,12.22,11.995,12.186,6700000.0
2006-06-02 14:45:00,12.191,12.245,11.915,12.165,6550000.0
2006-06-02 15:00:00,12.056,12.217,11.964,12.037,6700000.0
2006-06-02 15:15:00,11.993,12.123,11.939,12.021,5850000.0
2006-06-02 15:30:00,12.059,12.12,11.8,11.908,6400000.0
2006-06-02 15:45:00,11.916,12.057,11.799,11.899,6650000.0
2006-06-02 16:00:00,11.938,12.147,11.809,11.981,6750000.0
2006-06-02 16:15:00,12.051,12.105,11.879,12.04,6650000.0
2006-06-02 16:30:00,11.972,12.143,11.929,11.995,6650000.0
2006-06-02 16:45:00,11.985,12.165,11.955,11.987,5650000.0
2006-06-02 17:00:00,12.063,12.081,11.847,11.966,6150000.0
2006-06-02 17:15:00,11.903,12.053,11.86,12.041,4150000.0
2006-06-02 17:30:00,11.895,12.128,11.889,12.012,5700000.0
2006-06-02 17:45:00,11.981,12.116,11.919,11.982,4350000.0
2006-06-02 18:00:00,11.941,12.098,11.89,12.015,4350000.0
2006-06-02 18:15:00,11.943,12.072,11.889,12.027,5650000.0
2006-06-02 18:30:00,12.004,12.116,11.919,12.001,6600000.0
2006-06-02 18:45:00,11.978,12.133,11.928,12.03,7550000.0
2006-06-02 19:00:00,11.99,12.117,11.832,11.964,9550000.0
2006-06-02 19:15:00,11.928,12.08,11.866,11.933,6750000.0
2006-06-02 19:30:00,12.081,12.09,11.899,11.983,4050000.0
2006-06-02 19:45:00,12.053,12.053,11.894,11.977,500000.0
2006-06-02 20:00:00,12.014,12.045,11.914,11.98,900000.0
2006-06-02 20:15:00,12.045,12.053,11.91,11.927,1700000.0
2006-06-02 20:30:00,11.961,12.084,11.917,11.993,5500000.0
2006-06-02 20:45:00,12.061,12.167,11.948,12.004,2650000.0
2006-06-02 21:00:00,11.986,12.081,11.961,12.013,1600000.0
2006-06-02 21:15:00,12.055,12.094,11.929,12.006,2650000.0
2006-06-02 21:30:00,11.985,12.09,11.909,12.048,2900000.0
2006-06-02 21:45:00,11.997,12.136,11.92,12.056,2700000.0
2006-06-02 22:00:00,11.999,12.112,11.947,12.056,6900000.0
2006-06-02 22:15:00,12.063,12.094,11.938,12.043,3750000.0
2006-06-02 22:30:00,12.009,12.06,12.009,12.056,250000.0
2006-06-02 22:45:00,12.055,12.055,11.998,11.998,150000.0
2006-06-04 23:00:00,12.045,12.045,11.945,12.04,300000.0
2006-06-04 23:30:00,12.074,12.084,11.99,12.033,400000.0
2006-06-04 23:45:00,12.062,12.066,11.966,12.004,400000.0
2006-06-05 00:00:00,12.15,12.41,11.978,12.068,500000.0
2006-06-05 00:15:00,12.016,12.11,11.963,12.11,300000.0
2006-06-05 00:45:00,12.075,12.075,11.966,12.004,400000.0
2006-06-05 01:00:00,11.981,12.215,11.981,12.145,4150000.0
2006-06-05 01:15:00,12.174,12.196,12.02,12.143,1200000.0
2006-06-05 01:30:00,12.183,12.228,12.012,12.073,3050000.0
2006-06-05 01:45:00,12.134,12.196,12.02,12.115,1350000.0
2006-06-05 02:00:00,12.078,12.232,12.05,12.13,5250000.0
2006-06-05 02:15:00,12.105,12.29,12.034,12.228,7300000.0
2006-06-05 02:30:00,12.113,12.272,12.039,12.13,6150000.0
2006-06-05 02:45:00,12.137,12.274,12.062,12.066,5750000.0
2006-06-05 03:00:00,12.203,12.25,12.08,12.24,5650000.0
2006-06-05 03:15:00,12.219,12.276,12.102,12.187,5850000.0
2006-06-05 03:30:00,12.212,12.279,12.102,12.22,5650000.0
2006-06-05 03:45:00,12.185,12.308,12.107,12.245,3900000.0
2006-06-05 04:00:00,12.232,12.26,12.094,12.179,4800000.0
2006-06-05 04:15:00,12.199,12.234,12.075,12.16,3300000.0
2006-06-05 04:30:00,12.161,12.245,12.071,12.147,4100000.0
2006-06-05 04:45:00,12.168,12.266,12.057,12.152,4800000.0
2006-06-05 05:00:00,12.107,12.245,12.035,12.209,4250000.0
2006-06-05 05:15:00,12.143,12.23,12.029,12.151,4050000.0
2006-06-05 05:30:00,12.158,12.226,12.069,12.174,3900000.0
2006-06-05 05:45:00,12.141,12.292,12.073,12.224,4600000.0
2006-06-05 06:00:00,12.184,12.259,12.072,12.186,4850000.0
2006-06-05 06:15:00,12.199,12.267,12.086,12.086,2750000.0
2006-06-05 06:30:00,12.174,12.261,12.065,12.191,3800000.0
2006-06-05 06:45:00,12.252,12.252,12.079,12.228,2900000.0
2006-06-05 07:00:00,12.168,12.295,12.134,12.263,6950000.0
2006-06-05 07:15:00,12.287,12.345,12.159,12.243,5700000.0
2006-06-05 07:30:00,12.236,12.329,12.149,12.235,2850000.0
2006-06-05 07:45:00,12.188,12.331,12.12,12.158,6400000.0
2006-06-05 08:00:00,12.189,12.396,12.149,12.299,6150000.0
2006-06-05 08:15:00,12.222,12.34,12.133,12.233,4700000.0
2006-06-05 08:30:00,12.259,12.296,12.109,12.271,3600000.0
2006-06-05 08:45:00,12.255,12.293,12.118,12.211,2850000.0
2006-06-05 09:00:00,12.209,12.33,12.058,12.149,5850000.0
2006-06-05 09:15:00,12.175,12.333,12.129,12.306,3900000.0
2006-06-05 09:30:00,12.269,12.384,12.163,12.224,2900000.0
2006-06-05 09:45:00,12.146,12.291,12.121,12.222,4600000.0
2006-06-05 10:00:00,12.219,12.275,12.078,12.221,3750000.0
2006-06-05 10:15:00,12.261,12.308,12.098,12.259,3400000.0
2006-06-05 10:30:00,12.147,12.301,12.107,12.217,2800000.0
2006-06-05 10:45:00,12.212,12.3,12.09,12.224,2700000.0
2006-06-05 11:00:00,12.161,12.262,12.102,12.191,750000.0
2006-06-05 11:15:00,12.152,12.234,12.121,12.178,400000.0
2006-06-05 11:30:00,12.27,12.331,12.169,12.169,500000.0
2006-06-05 11:45:00,12.22,12.256,12.091,12.256,850000.0
2006-06-05 12:00:00,12.259,12.335,12.105,12.185,2900000.0
2006-06-05 12:15:00,12.265,12.343,12.18,12.288,3200000.0
2006-06-05 12:30:00,12.317,12.355,12.185,12.31,2150000.0
2006-06-05 12:45:00,12.258,12.383,12.184,12.302,2700000.0
2006-06-05 13:00:00,12.213,12.399,12.116,12.229,3500000.0
2006-06-05 13:15:00,12.252,12.268,12.147,12.263,450000.0
2006-06-05 13:30:00,12.127,12.325,12.123,12.185,2850000.0
2006-06-05 13:45:00,12.219,12.311,12.126,12.161,1250000.0
2006-06-05 14:00:00,12.259,12.338,12.17,12.247,750000.0
2006-06-05 14:15:00,12.174,12.344,12.053,12.182,4400000.0
2006-06-05 14:30:00,12.16,12.28,12.043,12.144,6850000.0
2006-06-05 14:45:00,12.13,12.208,11.956,12.108,6550000.0
2006-06-05 15:00:00,11.968,12.228,11.921,12.09,6600000.0
2006-06-05 15:15:00,11.994,12.179,11.933,12.105,6200000.0
2006-06-05 15:30:00,12.134,12.232,12.019,12.206,6400000.0
2006-06-05 15:45:00,12.199,12.25,12.026,12.162,6650000.0
2006-06-05 16:00:00,12.201,12.207,12.023,12.094,6900000.0
2006-06-05 16:15:00,12.151,12.183,11.97,12.125,6700000.0
2006-06-05 16:30:00,12.051,12.212,11.996,12.03,6800000.0
2006-06-05 16:45:00,12.041,12.245,12.014,12.052,6350000.0
2006-06-05 17:00:00,12.142,12.21,11.977,12.148,5900000.0
2006-06-05 17:15:00,12.043,12.205,12.005,12.011,4150000.0
2006-06-05 17:30:00,12.019,12.247,11.988,12.172,6750000.0
2006-06-05 17:45:00,12.105,12.23,12.051,12.22,5800000.0
2006-06-05 18:00:00,12.138,12.259,12.046,12.193,5850000.0
2006-06-05 18:15:00,12.126,12.26,12.059,12.196,5700000.0
2006-06-05 18:30:00,12.172,12.266,12.063,12.16,6400000.0
2006-06-05 18:45:00,12.134,12.298,12.074,12.176,5350000.0
2006-06-05 19:00:00,12.159,12.332,12.113,12.26,6000000.0
2006-06-05 19:15:00,12.234,12.315,12.129,12.174,4350000.0
2006-06-05 19:30:00,12.273,12.33,12.125,12.26,2750000.0
2006-06-05 19:45:00,12.265,12.265,12.155,12.199,600000.0
2006-06-05 20:00:00,12.246,12.301,12.139,12.237,3250000.0
2006-06-05 20:15:00,12.254,12.284,12.107,12.196,3800000.0
2006-06-05 20:30:00,12.243,12.282,12.026,12.065,4000000.0
2006-06-05 20:45:00,12.136,12.142,11.952,12.053,4250000.0
2006-06-05 21:00:00,12.046,12.141,11.899,12.003,3950000.0
2006-06-05 21:15:00,12.063,12.077,11.861,11.935,6000000.0
2006-06-05 21:30:00,11.916,12.079,11.845,11.914,4150000.0
2006-06-05 21:45:00,12.035,12.108,11.86,11.984,4250000.0
2006-06-05 22:00:00,11.995,12.041,11.85,11.923,2800000.0
2006-06-05 22:15:00,11.952,11.982,11.852,11.922,850000.0
2006-06-05 22:30:00,11.939,12.015,11.856,11.938,1550000.0
2006-06-05 22:45:00,12.041,12.041,11.901,11.953,1100000.0
2006-06-05 23:00:00,11.953,12.049,11.89,11.923,1350000.0
2006-06-05 23:15:00,11.984,11.984,11.905,11.941,200000.0
2006-06-05 23:30:00,11.949,12.062,11.903,11.943,1050000.0
2006-06-05 23:45:00,11.978,12.026,11.874,11.939,1250000.0
2006-06-06 00:00:00,11.938,12.055,11.892,12.025,2800000.0
2006-06-06 00:15:00,11.932,12.058,11.913,12.018,2000000.0
2006-06-06 00:30:00,12.009,12.024,11.86,11.902,2600000.0
2006-06-06 00:45:00,11.959,12.012,11.866,11.986,1200000.0
2006-06-06 01:00:00,11.967,12.008,11.868,11.924,1350000.0
2006-06-06 01:15:00,11.912,12.059,11.908,11.952,1650000.0
2006-06-06 01:30:00,11.935,12.07,11.833,11.976,3600000.0
2006-06-06 01:45:00,11.991,12.013,11.845,11.985,2250000.0
2006-06-06 02:00:00,11.884,12.032,11.853,11.984,5250000.0
2006-06-06 02:15:00,11.924,12.063,11.873,12.063,4500000.0
2006-06-06 02:30:00,11.941,12.085,11.916,11.958,5800000.0
2006-06-06 02:45:00,11.933,12.12,11.907,12.003,4850000.0
2006-06-06 03:00:00,12.041,12.08,11.915,12.06,5150000.0
2006-06-06 03:15:00,12.062,12.11,11.898,12.028,4750000.0
2006-06-06 03:30:00,12.052,12.065,11.868,12.005,4900000.0
2006-06-06 03:45:00,11.954,12.038,11.865,11.899,6350000.0
2006-06-06 04:00:00,11.979,12.017,11.754,11.887,5600000.0
2006-06-06 04:15:00,11.879,11.958,11.761,11.875,4400000.0
2006-06-06 04:30:00,11.776,11.952,11.776,11.865,2750000.0
2006-06-06 04:45:00,11.921,11.958,11.804,11.831,2050000.0
2006-06-06 05:00:00,11.827,11.973,11.777,11.945,2450000.0
2006-06-06 05:15:00,11.832,11.938,11.781,11.936,1850000.0
2006-06-06 05:30:00,11.906,11.981,11.787,11.839,4300000.0
2006-06-06 05:45:00,11.887,11.954,11.801,11.934,3150000.0
2006-06-06 06:00:00,11.795,11.986,11.778,11.894,2400000.0
2006-06-06 06:15:00,11.892,11.98,11.779,11.866,5750000.0
2006-06-06 06:30:00,11.781,11.932,11.759,11.818,2400000.0
2006-06-06 06:45:00,11.892,11.942,11.763,11.9,1600000.0
2006-06-06 07:00:00,11.874,11.966,11.802,11.897,2350000.0
2006-06-06 07:15:00,11.892,11.997,11.805,11.968,3800000.0
2006-06-06 07:30:00,11.966,12.0,11.871,11.981,2350000.0
2006-06-06 07:45:00,11.963,12.002,11.85,11.895,2200000.0
2006-06-06 08:00:00,11.941,11.958,11.755,11.814,3800000.0
2006-06-06 08:15:00,11.819,12.011,11.775,11.97,4550000.0
2006-06-06 08:30:00,11.982,11.988,11.806,11.941,4100000.0
2006-06-06 08:45:00,11.987,12.028,11.844,12.018,3150000.0
2006-06-06 09:00:00,12.011,12.123,11.879,11.986,4300000.0
2006-06-06 09:15:00,12.004,12.079,11.845,11.978,6050000.0
2006-06-06 09:30:00,11.905,11.986,11.811,11.897,4850000.0
2006-06-06 09:45:00,11.837,12.017,11.836,11.967,3250000.0
2006-06-06 10:00:00,11.943,12.028,11.815,11.9,4350000.0
2006-06-06 10:15:00,11.943,12.038,11.781,11.957,6550000.0
2006-06-06 10:30:00,11.911,12.002,11.793,11.904,7650000.0
2006-06-06 10:45:00,11.912,11.955,11.737,11.75,3350000.0
2006-06-06 11:00:00,11.831,11.948,11.725,11.921,6200000.0
2006-06-06 11:15:00,11.812,11.944,11.716,11.863,6750000.0
2006-06-06 11:30:00,11.928,11.966,11.784,11.916,4850000.0
2006-06-06 11:45:00,11.833,11.968,11.761,11.866,5900000.0
2006-06-06 12:00:00,11.829,11.956,11.736,11.835,4850000.0
2006-06-06 12:15:00,11.859,11.931,11.729,11.751,6950000.0
2006-06-06 12:30:00,11.751,11.925,11.741,11.764,6300000.0
2006-06-06 12:45:00,11.802,11.898,11.719,11.846,6750000.0
2006-06-06 13:00:00,11.863,11.878,11.665,11.8,6650000.0
2006-06-06 13:15:00,11.659,11.866,11.659,11.804,3400000.0
2006-06-06 13:30:00,11.848,11.892,11.672,11.779,4550000.0
2006-06-06 13:45:00,11.756,11.909,11.681,11.837,5050000.0
2006-06-06 14:00:00,11.769,11.858,11.706,11.822,3250000.0
2006-06-06 14:15:00,11.682,11.852,11.592,11.733,6200000.0
2006-06-06 14:30:00,11.702,11.835,11.575,11.754,6800000.0
2006-06-06 14:45:00,11.759,11.814,11.596,11.682,6550000.0
2006-06-06 15:00:00,11.551,11.832,11.544,11.769,6850000.0
2006-06-06 15:15:00,11.618,11.8,11.618,11.681,6350000.0
2006-06-06 15:30:00,11.731,11.799,11.606,11.792,6350000.0
2006-06-06 15:45:00,11.795,11.811,11.576,11.714,6650000.0
2006-06-06 16:00:00,11.761,11.812,11.561,11.715,6750000.0
2006-06-06 16:15:00,11.799,11.859,11.66,11.738,6000000.0
2006-06-06 16:30:00,11.738,11.853,11.61,11.637,6650000.0
2006-06-06 16:45:00,11.639,11.778,11.584,11.658,6700000.0
2006-06-06 17:00:00,11.758,11.763,11.533,11.703,6500000.0
2006-06-06 17:15:00,11.606,11.794,11.574,11.745,6000000.0
2006-06-06 17:30:00,11.603,11.752,11.537,11.67,6900000.0
2006-06-06 17:45:00,11.593,11.711,11.469,11.588,6350000.0
2006-06-06 18:00:00,11.491,11.655,11.444,11.616,6100000.0
2006-06-06 18:15:00,11.615,11.739,11.469,11.66,6350000.0
2006-06-06 18:30:00,11.631,11.726,11.498,11.64,6550000.0
2006-06-06 18:45:00,11.617,11.811,11.571,11.743,5750000.0
2006-06-06 19:00:00,11.736,11.827,11.629,11.778,5900000.0
2006-06-06 19:15:00,11.753,11.849,11.648,11.696,5500000.0
2006-06-06 19:30:00,11.828,11.828,11.665,11.786,1650000.0
2006-06-06 19:45:00,11.807,11.868,11.724,11.76,650000.0
2006-06-06 20:00:00,11.806,11.806,11.661,11.768,2250000.0
2006-06-06 20:15:00,11.692,11.781,11.672,11.776,700000.0
2006-06-06 20:30:00,11.775,11.813,11.665,11.813,1350000.0
2006-06-06 20:45:00,11.791,11.827,11.594,11.673,4050000.0
2006-06-06 21:00:00,11.735,11.789,11.637,11.788,4050000.0
2006-06-06 21:15:00,11.791,11.832,11.594,11.728,5600000.0
2006-06-06 21:30:00,11.766,11.802,11.634,11.638,2550000.0
2006-06-06 21:45:00,11.737,11.799,11.608,11.65,2850000.0
2006-06-06 22:00:00,11.703,11.803,11.618,11.675,4000000.0
2006-06-06 22:15:00,11.655,11.781,11.594,11.719,2500000.0
2006-06-06 22:30:00,11.735,11.823,11.637,11.722,3700000.0
2006-06-06 22:45:00,11.745,11.812,11.641,11.725,3850000.0
2006-06-06 23:00:00,11.77,11.881,11.722,11.801,1100000.0
2006-06-06 23:15:00,11.795,11.862,11.721,11.861,750000.0
2006-06-06 23:30:00,11.827,11.853,11.706,11.835,1400000.0
2006-06-06 23:45:00,11.823,11.823,11.723,11.763,200000.0
2006-06-07 00:00:00,11.783,11.884,11.747,11.838,1750000.0
2006-06-07 00:15:00,11.852,11.852,11.726,11.766,500000.0
2006-06-07 00:30:00,11.866,11.873,11.729,11.747,550000.0
2006-06-07 00:45:00,11.874,11.874,11.744,11.793,1550000.0
2006-06-07 01:00:00,11.848,11.892,11.747,11.804,1600000.0
2006-06-07 01:15:00,11.799,11.89,11.747,11.785,1100000.0
2006-06-07 01:30:00,11.866,11.933,11.712,11.784,2150000.0
2006-06-07 01:45:00,11.822,11.894,11.712,11.82,2400000.0
2006-06-07 02:00:00,11.85,11.85,11.588,11.624,5800000.0
2006-06-07 02:15:00,11.638,11.814,11.596,11.814,5550000.0
2006-06-07 02:30:00,11.699,11.846,11.676,11.769,4550000.0
2006-06-07 02:45:00,11.768,11.845,11.586,11.727,5750000.0
2006-06-07 03:00:00,11.642,11.755,11.579,11.685,5950000.0
2006-06-07 03:15:00,11.705,11.764,11.547,11.638,6600000.0
2006-06-07 03:30:00,11.668,11.73,11.529,11.664,5500000.0
2006-06-07 03:45:00,11.658,11.749,11.559,11.617,4800000.0
2006-06-07 04:00:00,11.564,11.739,11.564,11.578,3050000.0
2006-06-07 04:15:00,11.667,11.732,11.566,11.629,1650000.0
2006-06-07 04:30:00,11.661,11.724,11.585,11.676,1350000.0
2006-06-07 04:45:00,11.689,11.746,11.583,11.605,950000.0
2006-06-07 05:00:00,11.609,11.704,11.59,11.693,1100000.0
2006-06-07 05:15:00,11.677,11.758,11.559,11.686,1750000.0
2006-06-07 05:30:00,11.658,11.742,11.533,11.684,4350000.0
2006-06-07 05:45:00,11.644,11.745,11.553,11.581,5450000.0
2006-06-07 06:00:00,11.653,11.775,11.541,11.758,5200000.0
2006-06-07 06:15:00,11.71,11.778,11.575,11.757,4650000.0
2006-06-07 06:30:00,11.711,11.805,11.585,11.737,5600000.0
2006-06-07 06:45:00,11.754,11.782,11.602,11.713,4550000.0
2006-06-07 07:00:00,11.618,11.782,11.605,11.708,2900000.0
2006-06-07 07:15:00,11.691,11.762,11.594,11.68,600000.0
2006-06-07 07:30:00,11.73,11.752,11.553,11.664,3850000.0
2006-06-07 07:45:00,11.629,11.83,11.584,11.654,4650000.0
2006-06-07 08:00:00,11.684,11.782,11.582,11.716,5900000.0
2006-06-07 08:15:00,11.606,11.763,11.577,11.667,5900000.0
2006-06-07 08:30:00,11.668,11.69,11.525,11.658,5500000.0
2006-06-07 08:45:00,11.673,11.7,11.479,11.604,5400000.0
2006-06-07 09:00:00,11.629,11.726,11.486,11.601,5500000.0
2006-06-07 09:15:00,11.608,11.717,11.532,11.642,5750000.0
2006-06-07 09:30:00,11.54,11.687,11.467,11.572,6050000.0
2006-06-07 09:45:00,11.63,11.65,11.474,11.622,5700000.0
2006-06-07 10:00:00,11.628,11.713,11.496,11.638,6450000.0
2006-06-07 10:15:00,11.658,11.704,11.49,11.613,7450000.0
2006-06-07 10:30:00,11.549,11.665,11.46,11.592,7100000.0
2006-06-07 10:45:00,11.623,11.667,11.463,11.502,6600000.0
2006-06-07 11:00:00,11.569,11.686,11.508,11.639,6600000.0
2006-06-07 11:15:00,11.571,11.686,11.463,11.568,5400000.0
2006-06-07 11:30:00,11.633,11.67,11.483,11.599,5450000.0
2006-06-07 11:45:00,11.509,11.622,11.427,11.587,5900000.0
2006-06-07 12:00:00,11.578,11.645,11.422,11.487,5250000.0
2006-06-07 12:15:00,11.511,11.647,11.445,11.481,6100000.0
2006-06-07 12:30:00,11.442,11.616,11.417,11.425,6500000.0
2006-06-07 12:45:00,11.455,11.569,11.364,11.463,6750000.0
2006-06-07 13:00:00,11.451,11.498,11.22,11.362,6650000.0
2006-06-07 13:15:00,11.277,11.383,11.172,11.323,6200000.0
2006-06-07 13:30:00,11.359,11.381,11.205,11.275,5800000.0
2006-06-07 13:45:00,11.237,11.434,11.214,11.399,5900000.0
2006-06-07 14:00:00,11.353,11.453,11.227,11.265,5150000.0
2006-06-07 14:15:00,11.268,11.555,11.222,11.463,5700000.0
2006-06-07 14:30:00,11.43,11.528,11.287,11.403,6800000.0
2006-06-07 14:45:00,11.387,11.504,11.261,11.46,6550000.0
2006-06-07 15:00:00,11.348,11.572,11.292,11.447,6850000.0
2006-06-07 15:15:00,11.375,11.504,11.299,11.49,6250000.0
2006-06-07 15:30:00,11.458,11.509,11.314,11.487,6250000.0
2006-06-07 15:45:00,11.499,11.535,11.342,11.399,6650000.0
2006-06-07 16:00:00,11.473,11.579,11.337,11.474,6950000.0
2006-06-07 16:15:00,11.536,11.585,11.353,11.44,6750000.0
2006-06-07 16:30:00,11.434,11.594,11.347,11.424,6550000.0
2006-06-07 16:45:00,11.438,11.592,11.398,11.459,6600000.0
2006-06-07 17:00:00,11.558,11.656,11.414,11.615,6300000.0
2006-06-07 17:15:00,11.534,11.691,11.482,11.666,4050000.0
2006-06-07 17:30:00,11.508,11.686,11.493,11.532,4550000.0
2006-06-07 17:45:00,11.626,11.692,11.514,11.615,3950000.0
2006-06-07 18:00:00,11.603,11.75,11.551,11.7,8250000.0
2006-06-07 18:15:00,11.701,11.819,11.607,11.819,8800000.0
2006-06-07 18:30:00,11.788,11.932,11.652,11.845,9550000.0
2006-06-07 18:45:00,11.776,11.857,11.607,11.756,8200000.0
2006-06-07 19:00:00,11.723,11.899,11.656,11.845,7850000.0
2006-06-07 19:15:00,11.833,11.916,11.711,11.756,7400000.0
2006-06-07 19:30:00,11.861,11.89,11.678,11.741,4750000.0
2006-06-07 19:45:00,11.829,11.829,11.74,11.772,250000.0
2006-06-07 20:00:00,11.846,11.903,11.679,11.768,5600000.0
2006-06-07 20:15:00,11.728,11.834,11.684,11.834,4850000.0
2006-06-07 20:30:00,11.733,11.894,11.685,11.816,4400000.0
2006-06-07 20:45:00,11.844,11.909,11.731,11.779,5100000.0
2006-06-07 21:00:00,11.788,11.935,11.736,11.816,2350000.0
2006-06-07 21:15:00,11.847,11.93,11.74,11.74,3950000.0
2006-06-07 21:30:00,11.845,11.879,11.606,11.783,5550000.0
2006-06-07 21:45:00,11.735,11.852,11.666,11.814,5500000.0
2006-06-07 22:00:00,11.676,11.815,11.622,11.658,4900000.0
2006-06-07 22:15:00,11.729,11.813,11.613,11.786,4550000.0
2006-06-07 22:30:00,11.772,11.845,11.615,11.695,3200000.0
2006-06-07 22:45:00,11.751,11.807,11.642,11.709,2950000.0
2006-06-07 23:00:00,11.775,11.786,11.709,11.743,300000.0
2006-06-07 23:15:00,11.767,11.879,11.675,11.803,1000000.0
2006-06-07 23:30:00,11.845,11.845,11.73,11.81,850000.0
2006-06-07 23:45:00,11.804,11.855,11.737,11.847,1100000.0
2006-06-08 00:00:00,11.87,11.92,11.06,11.783,800000.0
2006-06-08 00:15:00,11.839,11.911,11.708,11.851,1950000.0
2006-06-08 00:30:00,11.794,11.874,11.716,11.838,1200000.0
2006-06-08 00:45:00,11.812,11.854,11.727,11.798,1200000.0
2006-06-08 01:15:00,11.766,11.805,11.665,11.753,750000.0
2006-06-08 01:30:00,11.788,11.819,11.709,11.801,650000.0
2006-06-08 01:45:00,11.794,11.807,11.694,11.734,600000.0
2006-06-08 02:00:00,11.795,11.877,11.649,11.689,6500000.0
2006-06-08 02:15:00,11.697,11.853,11.639,11.788,7350000.0
2006-06-08 02:30:00,11.746,11.843,11.679,11.728,3900000.0
2006-06-08 02:45:00,11.798,11.853,11.621,11.754,5750000.0
2006-06-08 03:00:00,11.786,11.809,11.63,11.754,5100000.0
2006-06-08 03:15:00,11.757,11.82,11.597,11.668,6100000.0
2006-06-08 03:30:00,11.73,11.851,11.617,11.713,5550000.0
2006-06-08 03:45:00,11.706,11.829,11.654,11.699,3600000.0
2006-06-08 04:00:00,11.734,11.804,11.633,11.736,5100000.0
2006-06-08 04:15:00,11.749,11.822,11.657,11.776,2650000.0
2006-06-08 04:30:00,11.769,11.795,11.642,11.747,2600000.0
2006-06-08 04:45:00,11.788,11.832,11.669,11.697,2200000.0
2006-06-08 05:00:00,11.699,11.826,11.617,11.797,2900000.0
2006-06-08 05:15:00,11.689,11.825,11.646,11.661,3350000.0
2006-06-08 05:30:00,11.734,11.849,11.642,11.677,4650000.0
2006-06-08 05:45:00,11.8,11.869,11.635,11.755,6100000.0
2006-06-08 06:00:00,11.742,11.82,11.603,11.735,2900000.0
2006-06-08 06:15:00,11.731,11.85,11.601,11.683,4600000.0
2006-06-08 06:30:00,11.684,11.838,11.607,11.65,6500000.0
2006-06-08 06:45:00,11.633,11.763,11.565,11.74,5500000.0
2006-06-08 07:00:00,11.649,11.742,11.515,11.651,4000000.0
2006-06-08 07:15:00,11.664,11.702,11.534,11.638,4000000.0
2006-06-08 07:30:00,11.656,11.693,11.533,11.645,4550000.0
2006-06-08 07:45:00,11.655,11.71,11.521,11.677,6200000.0
2006-06-08 08:00:00,11.659,11.762,11.523,11.629,4650000.0
2006-06-08 08:15:00,11.55,11.7,11.5,11.632,6600000.0
2006-06-08 08:30:00,11.658,11.756,11.475,11.623,5400000.0
2006-06-08 08:45:00,11.535,11.657,11.47,11.566,4850000.0
2006-06-08 09:00:00,11.623,11.697,11.454,11.506,6400000.0
2006-06-08 09:15:00,11.508,11.658,11.378,11.528,5850000.0
2006-06-08 09:30:00,11.454,11.593,11.39,11.465,5950000.0
2006-06-08 09:45:00,11.487,11.604,11.387,11.56,5400000.0
2006-06-08 10:00:00,11.546,11.616,11.374,11.602,6600000.0
2006-06-08 10:15:00,11.579,11.632,11.409,11.583,7450000.0
2006-06-08 10:30:00,11.535,11.666,11.454,11.59,7650000.0
2006-06-08 10:45:00,11.581,11.655,11.443,11.483,6100000.0
2006-06-08 11:00:00,11.555,11.686,11.449,11.593,6600000.0
2006-06-08 11:15:00,11.486,11.657,11.451,11.547,6000000.0
2006-06-08 11:30:00,11.6,11.621,11.413,11.512,5950000.0
2006-06-08 11:45:00,11.429,11.62,11.378,11.493,5900000.0
2006-06-08 12:00:00,11.538,11.586,11.394,11.443,6150000.0
2006-06-08 12:15:00,11.48,11.553,11.348,11.371,6950000.0
2006-06-08 12:30:00,11.393,11.558,11.365,11.426,6250000.0
2006-06-08 12:45:00,11.472,11.555,11.343,11.463,6350000.0
2006-06-08 13:00:00,11.465,11.583,11.328,11.518,6200000.0
2006-06-08 13:15:00,11.429,11.569,11.339,11.492,5850000.0
2006-06-08 13:30:00,11.555,11.599,11.378,11.5,6150000.0
2006-06-08 13:45:00,11.442,11.582,11.383,11.527,6000000.0
2006-06-08 14:00:00,11.508,11.57,11.345,11.405,5050000.0
2006-06-08 14:15:00,11.355,11.623,11.317,11.573,5750000.0
2006-06-08 14:30:00,11.547,11.665,11.433,11.561,6900000.0
2006-06-08 14:45:00,11.574,11.635,11.429,11.603,6550000.0
2006-06-08 15:00:00,11.51,11.638,11.375,11.49,6900000.0
2006-06-08 15:15:00,11.457,11.666,11.442,11.615,6150000.0
2006-06-08 15:30:00,11.575,11.617,11.362,11.437,6100000.0
2006-06-08 15:45:00,11.453,11.504,11.259,11.392,6650000.0
2006-06-08 16:00:00,11.439,11.472,11.223,11.268,7000000.0
2006-06-08 16:15:00,11.343,11.461,11.237,11.359,6250000.0
2006-06-08 16:30:00,11.266,11.354,11.113,11.113,6300000.0
2006-06-08 16:45:00,11.115,11.302,11.111,11.166,6650000.0
2006-06-08 17:00:00,11.266,11.355,11.112,11.257,6300000.0
2006-06-08 17:15:00,11.186,11.355,11.12,11.334,6300000.0
2006-06-08 17:30:00,11.148,11.34,11.133,11.28,6850000.0
2006-06-08 17:45:00,11.184,11.337,11.121,11.285,5500000.0
2006-06-08 18:00:00,11.2,11.396,11.167,11.344,6300000.0
2006-06-08 18:15:00,11.264,11.387,11.127,11.278,6100000.0
2006-06-08 18:30:00,11.237,11.287,11.106,11.173,6400000.0
2006-06-08 18:45:00,11.152,11.311,11.112,11.209,5950000.0
2006-06-08 19:00:00,11.196,11.284,11.008,11.115,5750000.0
2006-06-08 19:15:00,11.05,11.182,10.884,11.031,4550000.0
2006-06-08 19:30:00,11.05,11.08,10.862,11.022,2900000.0
2006-06-08 19:45:00,11.011,11.017,10.888,10.986,1000000.0
2006-06-08 20:00:00,10.964,11.113,10.911,10.971,5100000.0
2006-06-08 20:15:00,11.003,11.124,10.917,11.015,4600000.0
2006-06-08 20:30:00,11.014,11.135,10.914,11.049,1350000.0
2006-06-08 20:45:00,11.071,11.109,10.927,11.012,4300000.0
2006-06-08 21:00:00,11.057,11.125,10.945,11.072,3900000.0
2006-06-08 21:15:00,11.081,11.199,10.969,11.002,5700000.0
2006-06-08 21:30:00,10.948,11.231,10.948,11.187,4700000.0
2006-06-08 21:45:00,11.101,11.267,11.03,11.083,3150000.0
2006-06-08 22:00:00,11.071,11.218,11.007,11.055,3450000.0
2006-06-08 22:15:00,11.007,11.168,10.977,11.083,1900000.0
2006-06-08 22:30:00,11.048,11.188,10.984,11.045,3000000.0
2006-06-08 22:45:00,11.116,11.149,10.988,11.121,1700000.0
2006-06-08 23:00:00,11.056,11.157,10.993,11.033,1550000.0
2006-06-08 23:15:00,11.092,11.185,11.08,11.114,700000.0
2006-06-08 23:30:00,11.19,11.221,11.083,11.1,1700000.0
2006-06-08 23:45:00,11.185,11.232,11.08,11.199,1400000.0
2006-06-09 00:00:00,11.2,11.53,11.07,11.137,1750000.0
2006-06-09 00:15:00,11.208,11.283,11.164,11.192,900000.0
2006-06-09 00:30:00,11.256,11.286,11.169,11.205,750000.0
2006-06-09 00:45:00,11.245,11.273,11.068,11.069,2550000.0
2006-06-09 01:00:00,11.179,11.203,11.1,11.191,400000.0
2006-06-09 01:15:00,11.088,11.239,11.066,11.157,1850000.0
2006-06-09 01:30:00,11.177,11.207,11.057,11.101,1850000.0
2006-06-09 01:45:00,11.158,11.196,11.036,11.077,1200000.0
2006-06-09 02:00:00,11.119,11.195,10.984,11.1,4700000.0
2006-06-09 02:15:00,11.061,11.215,10.995,11.215,5650000.0
2006-06-09 02:30:00,11.08,11.204,11.038,11.164,5550000.0
2006-06-09 02:45:00,11.099,11.183,11.014,11.123,4500000.0
2006-06-09 03:00:00,11.024,11.18,11.024,11.113,3950000.0
2006-06-09 03:15:00,11.115,11.217,11.009,11.127,5150000.0
2006-06-09 03:30:00,11.061,11.195,11.006,11.074,7250000.0
2006-06-09 03:45:00,11.043,11.12,10.949,11.059,6250000.0
2006-06-09 04:00:00,10.991,11.132,10.935,10.971,6900000.0
2006-06-09 04:15:00,11.041,11.14,10.944,11.031,4000000.0
2006-06-09 04:30:00,11.076,11.099,10.91,11.041,2250000.0
2006-06-09 04:45:00,11.033,11.119,10.903,11.042,2000000.0
2006-06-09 05:00:00,11.011,11.091,10.887,11.066,3800000.0
2006-06-09 05:15:00,11.047,11.123,10.95,11.051,2400000.0
2006-06-09 05:30:00,11.052,11.095,10.921,11.054,4300000.0
2006-06-09 05:45:00,11.014,11.059,10.886,10.999,2800000.0
2006-06-09 06:00:00,11.026,11.118,10.963,11.06,2100000.0
2006-06-09 06:15:00,11.055,11.096,10.857,10.925,4200000.0
2006-06-09 06:30:00,10.988,11.101,10.878,11.029,4600000.0
2006-06-09 06:45:00,11.1,11.17,10.919,11.004,4150000.0
2006-06-09 07:00:00,11.006,11.112,10.941,11.057,2150000.0
2006-06-09 07:15:00,11.121,11.154,10.966,11.091,2100000.0
2006-06-09 07:30:00,11.063,11.16,10.941,11.047,3900000.0
2006-06-09 07:45:00,11.049,11.201,10.981,11.046,2850000.0
2006-06-09 08:00:00,11.13,11.212,10.982,11.08,5950000.0
2006-06-09 08:15:00,11.069,11.205,11.017,11.131,4750000.0
2006-06-09 08:30:00,11.152,11.221,11.05,11.094,2750000.0
2006-06-09 08:45:00,11.17,11.239,11.05,11.159,5500000.0
2006-06-09 09:00:00,11.191,11.284,11.057,11.097,6350000.0
2006-06-09 09:15:00,11.133,11.284,11.081,11.159,5700000.0
2006-06-09 09:30:00,11.091,11.184,10.953,10.978,5600000.0
2006-06-09 09:45:00,10.899,11.161,10.896,11.15,3950000.0
2006-06-09 10:00:00,11.149,11.224,11.013,11.045,3850000.0
2006-06-09 10:15:00,11.184,11.203,11.034,11.185,3300000.0
2006-06-09 10:30:00,11.138,11.276,11.042,11.237,7150000.0
2006-06-09 10:45:00,11.231,11.313,11.111,11.116,7400000.0
2006-06-09 11:00:00,11.196,11.337,11.102,11.259,5850000.0
2006-06-09 11:15:00,11.154,11.414,11.154,11.272,6750000.0
2006-06-09 11:30:00,11.287,11.346,11.159,11.299,5950000.0
2006-06-09 11:45:00,11.245,11.431,11.179,11.312,6350000.0
2006-06-09 12:00:00,11.359,11.432,11.197,11.226,6100000.0
2006-06-09 12:15:00,11.282,11.363,11.184,11.208,5900000.0
2006-06-09 12:30:00,11.238,11.381,11.191,11.232,5300000.0
2006-06-09 12:45:00,11.262,11.393,11.163,11.199,3900000.0
2006-06-09 13:00:00,11.293,11.377,11.16,11.339,6200000.0
2006-06-09 13:15:00,11.261,11.401,11.17,11.322,6200000.0
2006-06-09 13:30:00,11.344,11.367,11.182,11.249,5700000.0
2006-06-09 13:45:00,11.211,11.344,11.097,11.129,5950000.0
2006-06-09 14:00:00,11.155,11.264,11.055,11.171,3750000.0
2006-06-09 14:15:00,11.117,11.281,11.085,11.219,4900000.0
2006-06-09 14:30:00,11.205,11.364,11.112,11.318,6950000.0
2006-06-09 14:45:00,11.293,11.456,11.146,11.302,6550000.0
2006-06-09 15:00:00,11.21,11.35,11.158,11.297,6600000.0
2006-06-09 15:15:00,11.201,11.42,11.192,11.397,6250000.0
2006-06-09 15:30:00,11.369,11.444,11.225,11.353,6550000.0
2006-06-09 15:45:00,11.37,11.441,11.213,11.328,6650000.0
2006-06-09 16:00:00,11.374,11.471,11.249,11.332,6900000.0
2006-06-09 16:15:00,11.425,11.457,11.237,11.396,6500000.0
2006-06-09 16:30:00,11.315,11.475,11.262,11.273,6700000.0
2006-06-09 16:45:00,11.291,11.419,11.204,11.307,6400000.0
2006-06-09 17:00:00,11.383,11.41,11.163,11.301,6300000.0
2006-06-09 17:15:00,11.198,11.38,11.177,11.372,6450000.0
2006-06-09 17:30:00,11.26,11.461,11.199,11.354,6900000.0
2006-06-09 17:45:00,11.285,11.369,11.125,11.256,6450000.0
2006-06-09 18:00:00,11.133,11.274,11.038,11.176,6150000.0
2006-06-09 18:15:00,11.123,11.206,10.997,11.206,6550000.0
2006-06-09 18:30:00,11.18,11.243,11.06,11.152,6600000.0
2006-06-09 18:45:00,11.134,11.246,11.073,11.163,5900000.0
2006-06-09 19:00:00,11.141,11.207,10.989,11.178,6000000.0
2006-06-09 19:15:00,11.116,11.201,11.004,11.179,5850000.0
2006-06-09 19:30:00,11.155,11.191,11.015,11.082,4800000.0
2006-06-09 19:45:00,11.049,11.173,11.034,11.073,600000.0
2006-06-09 20:00:00,11.151,11.231,11.004,11.044,5900000.0
2006-06-09 20:15:00,11.068,11.166,10.963,11.112,8250000.0
2006-06-09 20:30:00,10.992,11.137,10.961,11.103,6000000.0
2006-06-09 20:45:00,11.009,11.136,10.965,11.057,5650000.0
2006-06-09 21:00:00,11.076,11.128,10.939,10.944,6050000.0
2006-06-09 21:15:00,10.996,11.091,10.9,10.957,5950000.0
2006-06-09 21:30:00,11.044,11.106,10.856,11.022,8100000.0
2006-06-09 21:45:00,10.977,11.129,10.922,11.066,3850000.0
2006-06-09 22:00:00,11.022,11.183,10.961,11.102,8000000.0
2006-06-09 22:15:00,11.126,11.177,10.96,10.99,6300000.0
2006-06-09 22:30:00,10.98,11.121,10.98,11.083,850000.0
2006-06-09 22:45:00,11.074,11.093,10.975,11.043,550000.0
2006-06-11 23:00:00,11.087,11.087,10.976,11.014,500000.0
2006-06-11 23:45:00,11.087,11.094,11.003,11.044,400000.0
2006-06-12 00:00:00,11.15,11.32,10.94,11.024,400000.0
2006-06-12 00:15:00,11.075,11.075,10.975,11.013,200000.0
2006-06-12 00:30:00,11.067,11.098,11.001,11.045,300000.0
2006-06-12 00:45:00,11.087,11.087,10.986,11.025,200000.0
2006-06-12 01:00:00,11.096,11.096,10.985,11.001,550000.0
2006-06-12 01:15:00,11.014,11.124,11.014,11.083,650000.0
2006-06-12 01:30:00,11.032,11.101,11.011,11.083,850000.0
2006-06-12 01:45:00,11.071,11.111,10.959,11.045,500000.0
2006-06-12 02:00:00,11.025,11.123,10.976,11.024,650000.0
2006-06-12 02:15:00,11.057,11.146,10.987,11.042,850000.0
2006-06-12 03:00:00,11.085,11.085,10.976,11.034,600000.0
2006-06-12 03:15:00,11.075,11.075,10.975,11.013,200000.0
2006-06-12 03:30:00,11.092,11.092,10.984,11.042,500000.0
2006-06-12 03:45:00,11.028,11.084,10.985,11.023,350000.0
2006-06-12 04:00:00,11.098,11.098,11.014,11.045,200000.0
2006-06-12 04:15:00,11.085,11.085,10.976,11.014,400000.0
2006-06-12 04:30:00,11.085,11.085,10.976,11.033,600000.0
2006-06-12 04:45:00,11.086,11.086,10.973,11.071,500000.0
2006-06-12 05:00:00,11.077,11.136,10.973,11.113,950000.0
2006-06-12 05:15:00,11.087,11.095,11.003,11.045,400000.0
2006-06-12 05:30:00,11.085,11.137,10.986,11.012,450000.0
2006-06-12 05:45:00,11.041,11.115,10.986,11.025,550000.0
2006-06-12 06:30:00,11.114,11.116,10.953,11.091,1050000.0
2006-06-12 07:00:00,11.036,11.056,10.972,10.972,200000.0
2006-06-12 07:15:00,11.078,11.127,11.025,11.025,350000.0
2006-06-12 07:30:00,11.07,11.1,10.963,11.086,1350000.0
2006-06-12 07:45:00,11.072,11.078,11.0,11.077,200000.0
2006-06-12 08:15:00,11.03,11.147,10.992,11.097,1350000.0
2006-06-12 08:30:00,11.006,11.087,11.006,11.087,100000.0
2006-06-12 08:45:00,11.017,11.123,10.994,11.097,1200000.0
2006-06-12 09:15:00,11.064,11.145,11.042,11.053,900000.0
2006-06-12 09:30:00,11.089,11.114,10.873,10.96,4400000.0
2006-06-12 09:45:00,10.919,11.159,10.913,11.159,6200000.0
2006-06-12 10:00:00,11.123,11.233,11.007,11.195,6550000.0
2006-06-12 10:15:00,11.181,11.252,11.031,11.173,7450000.0
2006-06-12 10:30:00,11.113,11.241,11.028,11.188,7650000.0
2006-06-12 10:45:00,11.146,11.243,11.036,11.04,7300000.0
2006-06-12 11:00:00,11.11,11.251,11.05,11.188,6050000.0
2006-06-12 11:15:00,11.08,11.198,10.92,11.04,5700000.0
2006-06-12 11:30:00,11.105,11.169,10.904,11.002,3800000.0
2006-06-12 11:45:00,10.898,11.069,10.864,10.996,4000000.0
2006-06-12 12:00:00,11.015,11.092,10.894,10.995,4400000.0
2006-06-12 12:15:00,10.952,11.065,10.88,11.02,3550000.0
2006-06-12 12:30:00,11.014,11.066,10.888,10.948,2500000.0
2006-06-12 12:45:00,11.026,11.047,10.875,10.901,1300000.0
2006-06-12 13:00:00,11.003,11.067,10.839,10.964,5350000.0
2006-06-12 13:15:00,10.901,11.05,10.839,10.962,4900000.0
2006-06-12 13:30:00,10.861,11.02,10.835,10.903,4450000.0
2006-06-12 13:45:00,10.893,11.013,10.799,10.888,5550000.0
2006-06-12 14:00:00,10.883,11.0,10.803,10.926,3350000.0
2006-06-12 14:15:00,10.841,11.076,10.784,11.063,3900000.0
2006-06-12 14:30:00,11.016,11.163,10.938,11.036,4900000.0
2006-06-12 14:45:00,11.056,11.207,10.957,11.185,6550000.0
2006-06-12 15:00:00,11.042,11.236,11.001,11.18,6400000.0
2006-06-12 15:15:00,11.049,11.25,11.044,11.184,6150000.0
2006-06-12 15:30:00,11.183,11.232,11.028,11.203,4800000.0
2006-06-12 15:45:00,11.223,11.238,10.972,11.023,4150000.0
2006-06-12 16:00:00,11.081,11.168,10.914,11.062,6100000.0
2006-06-12 16:15:00,11.134,11.212,11.0,11.139,2750000.0
2006-06-12 16:30:00,11.046,11.199,10.99,11.016,6000000.0
2006-06-12 16:45:00,11.012,11.209,10.964,11.056,2300000.0
2006-06-12 17:00:00,11.119,11.131,10.884,10.979,3150000.0
2006-06-12 17:15:00,11.061,11.121,10.862,10.975,5550000.0
2006-06-12 17:30:00,10.831,11.018,10.823,10.935,6350000.0
2006-06-12 17:45:00,10.854,11.106,10.821,11.106,6400000.0
2006-06-12 18:00:00,10.994,11.135,10.894,11.066,6050000.0
2006-06-12 18:15:00,11.072,11.171,10.954,11.091,5700000.0
2006-06-12 18:30:00,11.067,11.135,10.947,11.015,6450000.0
2006-06-12 18:45:00,10.996,11.145,10.878,11.011,5950000.0
2006-06-12 19:00:00,10.957,11.098,10.856,10.969,8700000.0
2006-06-12 19:15:00,11.029,11.092,10.861,10.937,7350000.0
2006-06-12 19:30:00,10.922,11.029,10.842,10.904,3300000.0
2006-06-12 19:45:00,11.0,11.0,10.915,10.955,300000.0
2006-06-12 20:00:00,11.045,11.103,10.861,10.976,3100000.0
2006-06-12 20:15:00,11.002,11.028,10.782,10.974,5000000.0
2006-06-12 20:30:00,10.839,10.956,10.833,10.948,1950000.0
2006-06-12 20:45:00,10.892,10.993,10.782,10.905,4900000.0
2006-06-12 21:00:00,10.925,10.982,10.809,10.952,2200000.0
2006-06-12 21:15:00,10.895,10.998,10.788,10.891,3500000.0
2006-06-12 21:30:00,10.838,10.936,10.746,10.801,4750000.0
2006-06-12 21:45:00,10.815,10.968,10.77,10.904,1800000.0
2006-06-12 22:00:00,10.883,10.945,10.779,10.875,1250000.0
2006-06-12 22:15:00,10.873,10.928,10.763,10.903,1650000.0
2006-06-12 22:30:00,10.899,10.899,10.73,10.835,1750000.0
2006-06-12 22:45:00,10.867,10.908,10.747,10.819,1950000.0
2006-06-12 23:00:00,10.795,10.904,10.767,10.771,1500000.0
2006-06-12 23:15:00,10.884,10.902,10.764,10.883,1200000.0
2006-06-12 23:30:00,10.834,10.913,10.741,10.893,1950000.0
2006-06-12 23:45:00,10.908,10.908,10.793,10.833,400000.0
2006-06-13 00:00:00,10.96,11.02,9.56,10.809,900000.0
2006-06-13 00:15:00,10.884,10.932,10.781,10.845,1450000.0
2006-06-13 00:30:00,10.921,10.954,10.844,10.926,450000.0
2006-06-13 00:45:00,10.954,10.962,10.823,10.864,1550000.0
2006-06-13 01:00:00,10.903,10.981,10.784,10.955,850000.0
2006-06-13 01:15:00,10.893,10.956,10.827,10.906,450000.0
2006-06-13 01:45:00,10.938,10.965,10.793,10.922,2850000.0
2006-06-13 02:00:00,10.921,10.95,10.759,10.889,5750000.0
2006-06-13 02:15:00,10.812,10.941,10.768,10.897,4400000.0
2006-06-13 02:30:00,10.798,10.962,10.76,10.88,7550000.0
2006-06-13 02:45:00,10.889,10.93,10.765,10.832,4150000.0
2006-06-13 03:00:00,10.884,10.948,10.752,10.849,4500000.0
2006-06-13 03:15:00,10.877,10.935,10.809,10.809,500000.0
2006-06-13 03:30:00,10.857,10.887,10.766,10.825,750000.0
2006-06-13 03:45:00,10.914,10.972,10.763,10.886,4950000.0
2006-06-13 04:00:00,10.801,10.956,10.733,10.768,3550000.0
2006-06-13 04:15:00,10.808,10.896,10.707,10.804,2500000.0
2006-06-13 04:30:00,10.778,10.899,10.735,10.84,1800000.0
2006-06-13 04:45:00,10.858,10.901,10.747,10.853,1550000.0
2006-06-13 05:00:00,10.877,10.877,10.766,10.805,400000.0
2006-06-13 05:15:00,10.873,10.903,10.724,10.811,1550000.0
2006-06-13 05:30:00,10.912,10.912,10.739,10.799,2650000.0
2006-06-13 05:45:00,10.861,10.89,10.746,10.847,3600000.0
2006-06-13 06:00:00,10.797,10.88,10.693,10.771,5950000.0
2006-06-13 06:15:00,10.826,10.924,10.713,10.803,6500000.0
2006-06-13 06:30:00,10.914,10.922,10.76,10.921,4150000.0
2006-06-13 06:45:00,10.794,10.948,10.716,10.716,5250000.0
2006-06-13 07:00:00,10.782,10.928,10.692,10.82,3950000.0
2006-06-13 07:15:00,10.778,10.869,10.652,10.654,5000000.0
2006-06-13 07:30:00,10.725,10.766,10.557,10.68,5450000.0
2006-06-13 07:45:00,10.671,10.779,10.548,10.632,4900000.0
2006-06-13 08:00:00,10.717,10.751,10.583,10.679,4400000.0
2006-06-13 08:15:00,10.593,10.735,10.538,10.641,5550000.0
2006-06-13 08:30:00,10.617,10.722,10.527,10.656,4150000.0
2006-06-13 08:45:00,10.656,10.726,10.567,10.634,3550000.0
2006-06-13 09:00:00,10.62,10.752,10.549,10.709,4850000.0
2006-06-13 09:15:00,10.62,10.752,10.465,10.597,4600000.0
2006-06-13 09:30:00,10.561,10.663,10.368,10.432,4600000.0
2006-06-13 09:45:00,10.384,10.608,10.318,10.579,4750000.0
2006-06-13 10:00:00,10.539,10.62,10.383,10.42,5500000.0
2006-06-13 10:15:00,10.43,10.555,10.344,10.479,5950000.0
2006-06-13 10:30:00,10.426,10.579,10.263,10.434,6200000.0
2006-06-13 10:45:00,10.435,10.526,10.321,10.354,4350000.0
2006-06-13 11:00:00,10.347,10.536,10.34,10.515,5350000.0
2006-06-13 11:15:00,10.429,10.533,10.31,10.426,5300000.0
2006-06-13 11:30:00,10.477,10.516,10.35,10.452,5950000.0
2006-06-13 11:45:00,10.379,10.527,10.292,10.36,5500000.0
2006-06-13 12:00:00,10.413,10.463,10.295,10.316,5700000.0
2006-06-13 12:15:00,10.347,10.493,10.239,10.295,6450000.0
2006-06-13 12:30:00,10.325,10.453,10.25,10.285,3900000.0
2006-06-13 12:45:00,10.34,10.476,10.258,10.409,6300000.0
2006-06-13 13:00:00,10.403,10.426,10.19,10.338,5800000.0
2006-06-13 13:15:00,10.27,10.366,10.182,10.286,5400000.0
2006-06-13 13:30:00,10.299,10.402,10.12,10.259,4400000.0
2006-06-13 13:45:00,10.237,10.385,10.149,10.268,4000000.0
2006-06-13 14:00:00,10.254,10.349,10.159,10.215,3950000.0
2006-06-13 14:15:00,10.17,10.442,10.103,10.32,5700000.0
2006-06-13 14:30:00,10.272,10.367,10.175,10.283,6750000.0
2006-06-13 14:45:00,10.235,10.373,10.093,10.258,6550000.0
2006-06-13 15:00:00,10.138,10.314,10.072,10.236,6850000.0
2006-06-13 15:15:00,10.091,10.272,10.068,10.193,5900000.0
2006-06-13 15:30:00,10.214,10.348,10.088,10.279,6550000.0
2006-06-13 15:45:00,10.295,10.36,10.143,10.278,6650000.0
2006-06-13 16:00:00,10.331,10.376,10.139,10.228,6850000.0
2006-06-13 16:15:00,10.292,10.314,9.988,10.064,6300000.0
2006-06-13 16:30:00,10.07,10.182,9.981,9.981,6050000.0
2006-06-13 16:45:00,9.997,10.124,9.876,10.0,6600000.0
2006-06-13 17:00:00,10.077,10.077,9.836,9.961,6500000.0
2006-06-13 17:15:00,9.885,10.068,9.865,10.043,6050000.0
2006-06-13 17:30:00,9.937,10.096,9.757,9.883,6800000.0
2006-06-13 17:45:00,9.817,9.976,9.773,9.939,6400000.0
2006-06-13 18:00:00,9.832,10.021,9.818,9.922,6200000.0
2006-06-13 18:15:00,9.874,10.011,9.757,9.92,6600000.0
2006-06-13 18:30:00,9.897,9.938,9.654,9.724,6500000.0
2006-06-13 18:45:00,9.718,9.854,9.635,9.692,6150000.0
2006-06-13 19:00:00,9.66,9.769,9.536,9.635,5650000.0
2006-06-13 19:15:00,9.588,9.639,9.423,9.575,6250000.0
2006-06-13 19:30:00,9.555,9.559,9.389,9.503,1900000.0
2006-06-13 19:45:00,9.541,9.581,9.386,9.451,1750000.0
2006-06-13 20:00:00,9.511,9.577,9.378,9.572,6550000.0
2006-06-13 20:15:00,9.531,9.583,9.396,9.46,4600000.0
2006-06-13 20:30:00,9.506,9.596,9.397,9.547,3000000.0
2006-06-13 20:45:00,9.518,9.586,9.358,9.487,4000000.0
2006-06-13 21:00:00,9.523,9.593,9.402,9.546,3450000.0
2006-06-13 21:15:00,9.533,9.627,9.451,9.526,2500000.0
2006-06-13 21:30:00,9.481,9.651,9.448,9.495,4000000.0
2006-06-13 21:45:00,9.562,9.634,9.408,9.533,5600000.0
2006-06-13 22:00:00,9.494,9.572,9.419,9.523,2150000.0
2006-06-13 22:15:00,9.419,9.553,9.396,9.434,1800000.0
2006-06-13 22:30:00,9.5,9.549,9.369,9.532,2600000.0
2006-06-13 22:45:00,9.558,9.558,9.376,9.441,3150000.0
2006-06-13 23:00:00,9.535,9.535,9.38,9.445,2000000.0
2006-06-13 23:15:00,9.503,9.556,9.38,9.504,2250000.0
2006-06-13 23:30:00,9.425,9.585,9.413,9.533,1150000.0
2006-06-13 23:45:00,9.439,9.61,9.405,9.576,2750000.0
2006-06-14 00:00:00,9.58,10.02,9.41,9.606,4250000.0
2006-06-14 00:15:00,9.614,9.739,9.558,9.641,1800000.0
2006-06-14 00:30:00,9.64,9.714,9.506,9.604,1550000.0
2006-06-14 00:45:00,9.655,9.696,9.542,9.596,1250000.0
2006-06-14 01:00:00,9.647,9.68,9.541,9.63,1300000.0
2006-06-14 01:15:00,9.621,9.649,9.512,9.606,750000.0
2006-06-14 01:30:00,9.572,9.643,9.463,9.598,1300000.0
2006-06-14 01:45:00,9.521,9.656,9.462,9.565,3150000.0
2006-06-14 02:00:00,9.518,9.598,9.353,9.522,5300000.0
2006-06-14 02:15:00,9.488,9.589,9.375,9.463,4400000.0
2006-06-14 02:30:00,9.387,9.527,9.343,9.434,4150000.0
2006-06-14 02:45:00,9.472,9.528,9.329,9.409,2750000.0
2006-06-14 03:00:00,9.443,9.521,9.358,9.426,2800000.0
2006-06-14 03:15:00,9.483,9.563,9.384,9.545,2100000.0
2006-06-14 03:30:00,9.439,9.565,9.409,9.508,2250000.0
2006-06-14 03:45:00,9.478,9.616,9.418,9.534,2850000.0
2006-06-14 04:00:00,9.496,9.552,9.386,9.506,2150000.0
2006-06-14 04:15:00,9.453,9.538,9.318,9.351,4850000.0
2006-06-14 04:30:00,9.478,9.526,9.34,9.405,2500000.0
2006-06-14 04:45:00,9.403,9.451,9.317,9.371,950000.0
2006-06-14 05:00:00,9.389,9.454,9.307,9.434,2450000.0
2006-06-14 05:15:00,9.361,9.449,9.237,9.337,4700000.0
2006-06-14 05:30:00,9.384,9.451,9.262,9.386,3850000.0
2006-06-14 05:45:00,9.38,9.447,9.276,9.38,2500000.0
2006-06-14 06:00:00,9.438,9.441,9.252,9.329,4250000.0
2006-06-14 06:15:00,9.419,9.452,9.268,9.412,5400000.0
2006-06-14 06:30:00,9.401,9.468,9.259,9.417,4550000.0
2006-06-14 06:45:00,9.49,9.521,9.321,9.377,4050000.0
2006-06-14 07:00:00,9.389,9.467,9.289,9.407,4150000.0
2006-06-14 07:15:00,9.35,9.537,9.35,9.472,3750000.0
2006-06-14 07:30:00,9.474,9.566,9.355,9.46,3700000.0
2006-06-14 07:45:00,9.418,9.528,9.323,9.363,4900000.0
2006-06-14 08:00:00,9.47,9.543,9.362,9.404,2350000.0
2006-06-14 08:15:00,9.413,9.701,9.331,9.65,3900000.0
2006-06-14 08:30:00,9.628,9.701,9.502,9.697,3400000.0
2006-06-14 08:45:00,9.609,9.688,9.494,9.603,2750000.0
2006-06-14 09:00:00,9.609,9.709,9.536,9.574,2700000.0
2006-06-14 09:15:00,9.575,9.74,9.559,9.712,4500000.0
2006-06-14 09:30:00,9.629,9.804,9.585,9.753,4050000.0
2006-06-14 09:45:00,9.63,9.882,9.622,9.882,4400000.0
2006-06-14 10:00:00,9.839,9.934,9.664,9.904,4350000.0
2006-06-14 10:15:00,9.932,9.986,9.702,9.819,7000000.0
2006-06-14 10:30:00,9.748,9.82,9.573,9.7,7250000.0
2006-06-14 10:45:00,9.687,9.839,9.57,9.653,5900000.0
2006-06-14 11:00:00,9.729,9.876,9.67,9.836,5300000.0
2006-06-14 11:15:00,9.725,9.897,9.688,9.884,2900000.0
2006-06-14 11:30:00,9.794,9.868,9.692,9.784,1150000.0
2006-06-14 11:45:00,9.713,9.846,9.638,9.846,5900000.0
2006-06-14 12:00:00,9.842,9.842,9.61,9.646,3350000.0
2006-06-14 12:15:00,9.702,9.78,9.557,9.558,6400000.0
2006-06-14 12:30:00,9.583,9.755,9.579,9.639,5150000.0
2006-06-14 12:45:00,9.652,9.788,9.589,9.692,3700000.0
2006-06-14 13:00:00,9.687,9.732,9.476,9.643,6200000.0
2006-06-14 13:15:00,9.664,9.773,9.557,9.71,3200000.0
2006-06-14 13:30:00,9.708,9.746,9.59,9.699,1750000.0
2006-06-14 13:45:00,9.641,9.76,9.519,9.563,2650000.0
2006-06-14 14:00:00,9.633,9.752,9.514,9.674,3250000.0
2006-06-14 14:15:00,9.605,9.812,9.541,9.66,5300000.0
2006-06-14 14:30:00,9.621,9.823,9.509,9.764,6700000.0
2006-06-14 14:45:00,9.743,9.806,9.531,9.669,6550000.0
2006-06-14 15:00:00,9.584,9.763,9.535,9.666,6850000.0
2006-06-14 15:15:00,9.568,9.763,9.436,9.686,6350000.0
2006-06-14 15:30:00,9.731,9.826,9.629,9.8,6350000.0
2006-06-14 15:45:00,9.817,9.884,9.67,9.756,6650000.0
2006-06-14 16:00:00,9.788,9.868,9.626,9.715,6900000.0
2006-06-14 16:15:00,9.792,9.842,9.631,9.666,6650000.0
2006-06-14 16:30:00,9.722,9.902,9.68,9.68,6450000.0
2006-06-14 16:45:00,9.697,9.845,9.605,9.67,5100000.0
2006-06-14 17:00:00,9.757,9.789,9.569,9.725,6300000.0
2006-06-14 17:15:00,9.654,9.787,9.591,9.652,4900000.0
2006-06-14 17:30:00,9.707,9.77,9.631,9.74,900000.0
2006-06-14 17:45:00,9.649,9.748,9.644,9.663,650000.0
2006-06-14 18:00:00,9.68,9.746,9.605,9.724,750000.0
2006-06-14 18:15:00,9.637,9.725,9.58,9.693,400000.0
2006-06-14 18:30:00,9.73,9.749,9.636,9.702,450000.0
2006-06-14 19:15:00,9.714,9.769,9.614,9.654,750000.0
2006-06-14 19:30:00,9.728,9.728,9.644,9.675,200000.0
2006-06-14 19:45:00,9.703,9.703,9.499,9.562,1150000.0
2006-06-14 20:00:00,9.528,9.668,9.378,9.51,6050000.0
2006-06-14 20:15:00,9.501,9.59,9.423,9.447,3500000.0
2006-06-14 20:30:00,9.539,9.575,9.44,9.499,2800000.0
2006-06-14 20:45:00,9.567,9.586,9.333,9.385,5300000.0
2006-06-14 21:00:00,9.402,9.503,9.303,9.381,3950000.0
2006-06-14 21:15:00,9.444,9.512,9.277,9.448,4000000.0
2006-06-14 21:30:00,9.456,9.535,9.338,9.435,4100000.0
2006-06-14 21:45:00,9.435,9.548,9.327,9.54,4750000.0
2006-06-14 22:00:00,9.536,9.567,9.407,9.481,3900000.0
2006-06-14 22:15:00,9.445,9.624,9.397,9.486,2950000.0
2006-06-14 22:30:00,9.451,9.589,9.438,9.57,2250000.0
2006-06-14 22:45:00,9.52,9.577,9.409,9.569,1100000.0
2006-06-14 23:00:00,9.575,9.575,9.405,9.514,850000.0
2006-06-14 23:15:00,9.546,9.633,9.404,9.541,2050000.0
2006-06-14 23:30:00,9.49,9.596,9.463,9.596,750000.0
2006-06-14 23:45:00,9.555,9.605,9.422,9.555,1400000.0
2006-06-15 00:00:00,9.61,10.29,9.447,9.533,1300000.0
2006-06-15 00:15:00,9.606,9.606,9.532,9.532,300000.0
2006-06-15 00:30:00,9.579,9.641,9.478,9.56,2850000.0
2006-06-15 00:45:00,9.601,9.648,9.497,9.6,1950000.0
2006-06-15 01:00:00,9.611,9.649,9.503,9.619,3150000.0
2006-06-15 01:15:00,9.63,9.688,9.558,9.621,1250000.0
2006-06-15 01:30:00,9.584,9.622,9.364,9.498,4750000.0
2006-06-15 01:45:00,9.408,9.53,9.331,9.445,3000000.0
2006-06-15 02:00:00,9.46,9.549,9.328,9.481,5600000.0
2006-06-15 02:15:00,9.43,9.718,9.361,9.691,7600000.0
2006-06-15 02:30:00,9.55,9.722,9.532,9.597,5300000.0
2006-06-15 02:45:00,9.632,9.686,9.475,9.588,5150000.0
2006-06-15 03:00:00,9.606,9.663,9.442,9.524,6150000.0
2006-06-15 03:15:00,9.604,9.669,9.46,9.626,9300000.0
2006-06-15 03:30:00,9.58,9.682,9.502,9.529,4400000.0
2006-06-15 03:45:00,9.553,9.667,9.465,9.561,5250000.0
2006-06-15 04:00:00,9.597,9.623,9.479,9.585,1900000.0
2006-06-15 04:15:00,9.59,9.71,9.485,9.538,3950000.0
2006-06-15 04:30:00,9.636,9.714,9.548,9.645,4400000.0
2006-06-15 04:45:00,9.675,9.771,9.539,9.701,3050000.0
2006-06-15 05:00:00,9.672,9.776,9.563,9.736,4850000.0
2006-06-15 05:15:00,9.691,9.742,9.567,9.591,3650000.0
2006-06-15 05:30:00,9.635,9.784,9.543,9.659,4350000.0
2006-06-15 05:45:00,9.631,9.768,9.602,9.743,4400000.0
2006-06-15 06:00:00,9.701,9.76,9.536,9.693,3500000.0
2006-06-15 06:15:00,9.562,9.709,9.471,9.689,5850000.0
2006-06-15 06:30:00,9.587,9.757,9.568,9.726,6500000.0
2006-06-15 06:45:00,9.648,9.842,9.552,9.692,5650000.0
2006-06-15 07:00:00,9.664,9.821,9.566,9.753,4400000.0
2006-06-15 07:15:00,9.765,9.801,9.607,9.739,5100000.0
2006-06-15 07:30:00,9.684,9.803,9.599,9.659,5350000.0
2006-06-15 07:45:00,9.673,9.782,9.619,9.637,4500000.0
2006-06-15 08:00:00,9.732,9.804,9.61,9.709,4000000.0
2006-06-15 08:15:00,9.647,9.836,9.647,9.764,5750000.0
2006-06-15 08:30:00,9.716,9.849,9.682,9.743,4600000.0
2006-06-15 08:45:00,9.75,9.893,9.635,9.813,5050000.0
2006-06-15 09:00:00,9.787,9.919,9.686,9.834,6300000.0
2006-06-15 09:15:00,9.827,9.962,9.737,9.913,5200000.0
2006-06-15 09:30:00,9.86,10.011,9.767,9.91,5350000.0
2006-06-15 09:45:00,9.908,10.01,9.821,10.007,4850000.0
2006-06-15 10:00:00,9.967,10.141,9.866,10.01,6050000.0
2006-06-15 10:15:00,10.124,10.186,9.952,10.1,7450000.0
2006-06-15 10:30:00,10.04,10.118,9.943,10.005,4150000.0
2006-06-15 10:45:00,10.064,10.13,9.834,9.942,5650000.0
2006-06-15 11:00:00,9.888,10.057,9.853,9.997,3950000.0
2006-06-15 11:15:00,9.946,10.043,9.859,9.984,2250000.0
2006-06-15 11:30:00,10.008,10.072,9.892,9.921,1200000.0
2006-06-15 11:45:00,9.93,10.182,9.887,10.174,2000000.0
2006-06-15 12:00:00,10.122,10.176,9.942,10.022,3000000.0
2006-06-15 12:15:00,10.136,10.18,9.961,10.023,850000.0
2006-06-15 12:30:00,10.093,10.119,9.947,10.06,3050000.0
2006-06-15 12:45:00,10.016,10.127,9.911,10.06,6750000.0
2006-06-15 13:00:00,10.055,10.143,9.91,10.05,5700000.0
2006-06-15 13:15:00,10.029,10.122,9.931,9.985,2200000.0
2006-06-15 13:30:00,9.934,10.148,9.934,10.003,3500000.0
2006-06-15 13:45:00,9.969,10.093,9.861,9.929,4800000.0
2006-06-15 14:00:00,10.01,10.106,9.897,10.042,2700000.0
2006-06-15 14:15:00,9.903,10.071,9.861,9.98,4850000.0
2006-06-15 14:30:00,9.963,10.096,9.858,9.93,6700000.0
2006-06-15 14:45:00,9.932,10.071,9.816,10.056,6550000.0
2006-06-15 15:00:00,9.93,10.151,9.923,10.068,6800000.0
2006-06-15 15:15:00,9.936,10.143,9.935,10.041,6000000.0
2006-06-15 15:30:00,10.056,10.138,9.884,9.988,5450000.0
2006-06-15 15:45:00,10.069,10.189,9.937,10.041,5800000.0
2006-06-15 16:00:00,10.12,10.165,9.941,10.047,7050000.0
2006-06-15 16:15:00,10.126,10.203,9.988,9.988,6150000.0
2006-06-15 16:30:00,10.025,10.176,9.971,10.014,6500000.0
2006-06-15 16:45:00,10.019,10.166,9.981,10.029,6250000.0
2006-06-15 17:00:00,10.136,10.156,9.963,10.093,6550000.0
2006-06-15 17:15:00,10.008,10.185,9.988,10.168,6050000.0
2006-06-15 17:30:00,10.031,10.22,9.996,10.124,6750000.0
2006-06-15 17:45:00,10.028,10.211,10.004,10.157,6500000.0
2006-06-15 18:00:00,10.07,10.18,9.999,10.099,6400000.0
2006-06-15 18:15:00,10.06,10.198,9.999,10.148,6150000.0
2006-06-15 18:30:00,10.102,10.165,9.936,10.015,6850000.0
2006-06-15 18:45:00,9.995,10.142,9.938,9.995,6250000.0
2006-06-15 19:00:00,9.955,10.062,9.839,9.98,6150000.0
2006-06-15 19:15:00,9.923,10.05,9.803,9.805,5550000.0
2006-06-15 19:30:00,9.945,9.98,9.777,9.955,2950000.0
2006-06-15 19:45:00,9.91,9.954,9.806,9.868,450000.0
2006-06-15 20:00:00,9.923,10.054,9.8,9.945,4100000.0
2006-06-15 20:15:00,9.866,10.031,9.848,9.916,2100000.0
2006-06-15 20:30:00,9.982,10.078,9.892,10.021,2150000.0
2006-06-15 20:45:00,9.985,10.086,9.929,10.028,3350000.0
2006-06-15 21:00:00,10.076,10.101,9.959,10.043,1100000.0
2006-06-15 21:15:00,10.004,10.157,9.936,10.07,3950000.0
2006-06-15 21:30:00,10.046,10.279,10.016,10.25,2650000.0
2006-06-15 21:45:00,10.171,10.243,10.03,10.171,4750000.0
2006-06-15 22:00:00,10.159,10.246,10.018,10.065,3000000.0
2006-06-15 22:15:00,10.038,10.175,10.022,10.075,2150000.0
2006-06-15 22:30:00,10.092,10.188,10.045,10.127,1250000.0
2006-06-15 22:45:00,10.14,10.165,10.061,10.115,500000.0
2006-06-15 23:00:00,10.161,10.161,10.068,10.114,300000.0
2006-06-15 23:15:00,10.134,10.134,10.13,10.13,100000.0
2006-06-15 23:30:00,10.155,10.167,10.057,10.167,900000.0
2006-06-15 23:45:00,10.182,10.184,10.084,10.176,500000.0
2006-06-16 00:00:00,10.24,10.38,9.82,10.148,1050000.0
2006-06-16 00:15:00,10.18,10.251,10.054,10.192,1750000.0
2006-06-16 00:30:00,10.163,10.226,10.072,10.131,2450000.0
2006-06-16 00:45:00,10.072,10.212,10.072,10.134,1750000.0
2006-06-16 01:00:00,10.207,10.207,10.093,10.133,400000.0
2006-06-16 01:15:00,10.097,10.228,10.085,10.171,1850000.0
2006-06-16 01:30:00,10.148,10.247,10.03,10.238,1950000.0
2006-06-16 01:45:00,10.253,10.253,10.111,10.203,1000000.0
2006-06-16 02:00:00,10.221,10.287,10.097,10.206,3150000.0
2006-06-16 02:15:00,10.182,10.257,10.016,10.085,6900000.0
2006-06-16 02:30:00,10.074,10.252,10.041,10.197,2900000.0
2006-06-16 02:45:00,10.167,10.258,10.051,10.233,3750000.0
2006-06-16 03:00:00,10.17,10.241,10.071,10.13,3750000.0
2006-06-16 03:15:00,10.196,10.256,10.087,10.087,2200000.0
2006-06-16 03:30:00,10.201,10.28,10.039,10.153,4250000.0
2006-06-16 03:45:00,10.188,10.281,10.083,10.147,1950000.0
2006-06-16 04:00:00,10.25,10.25,10.105,10.19,800000.0
2006-06-16 04:15:00,10.237,10.276,10.135,10.174,1350000.0
2006-06-16 04:30:00,10.219,10.342,10.1,10.311,2350000.0
2006-06-16 04:45:00,10.186,10.355,10.124,10.168,4500000.0
2006-06-16 05:00:00,10.257,10.288,10.086,10.261,2150000.0
2006-06-16 05:15:00,10.204,10.346,10.113,10.179,2350000.0
2006-06-16 05:30:00,10.237,10.297,10.115,10.259,4100000.0
2006-06-16 05:45:00,10.219,10.3,10.118,10.276,3000000.0
2006-06-16 06:00:00,10.229,10.292,10.137,10.209,3200000.0
2006-06-16 06:15:00,10.189,10.293,10.173,10.179,1250000.0
2006-06-16 06:30:00,10.299,10.353,10.154,10.259,3150000.0
2006-06-16 06:45:00,10.288,10.341,10.123,10.163,3550000.0
2006-06-16 07:00:00,10.261,10.276,10.147,10.183,1750000.0
2006-06-16 07:15:00,10.237,10.275,10.125,10.223,2500000.0
2006-06-16 07:30:00,10.227,10.296,10.104,10.242,2750000.0
2006-06-16 07:45:00,10.158,10.267,10.123,10.222,3600000.0
2006-06-16 08:00:00,10.222,10.283,10.066,10.104,5000000.0
2006-06-16 08:15:00,10.098,10.251,10.073,10.229,5700000.0
2006-06-16 08:30:00,10.233,10.277,10.102,10.22,2000000.0
2006-06-16 08:45:00,10.213,10.288,10.07,10.24,3950000.0
2006-06-16 09:00:00,10.229,10.297,10.072,10.212,4750000.0
2006-06-16 09:15:00,10.227,10.29,10.103,10.229,3500000.0
2006-06-16 09:30:00,10.203,10.297,10.095,10.266,2050000.0
2006-06-16 09:45:00,10.147,10.324,10.087,10.144,1250000.0
2006-06-16 10:00:00,10.074,10.333,10.056,10.258,1350000.0
2006-06-16 10:30:00,10.238,10.33,10.126,10.254,3000000.0
2006-06-16 10:45:00,10.26,10.308,10.127,10.127,3550000.0
2006-06-16 11:00:00,10.185,10.303,10.146,10.303,850000.0
2006-06-16 11:15:00,10.302,10.302,10.017,10.129,4400000.0
2006-06-16 11:30:00,10.227,10.277,10.089,10.234,4800000.0
2006-06-16 11:45:00,10.155,10.264,10.065,10.156,3500000.0
2006-06-16 12:00:00,10.228,10.244,10.057,10.166,3400000.0
2006-06-16 12:15:00,10.134,10.323,10.07,10.168,4450000.0
2006-06-16 12:30:00,10.195,10.284,10.09,10.116,2550000.0
2006-06-16 12:45:00,10.119,10.331,10.104,10.214,4250000.0
2006-06-16 13:00:00,10.241,10.295,10.078,10.193,4450000.0
2006-06-16 13:15:00,10.165,10.235,10.027,10.143,3750000.0
2006-06-16 13:30:00,10.041,10.255,10.027,10.077,4650000.0
2006-06-16 13:45:00,10.033,10.185,9.994,9.994,2500000.0
2006-06-16 14:00:00,10.107,10.205,10.001,10.099,3200000.0
2006-06-16 14:15:00,10.072,10.165,9.87,10.026,5300000.0
2006-06-16 14:30:00,9.999,10.073,9.796,10.007,6750000.0
2006-06-16 14:45:00,9.993,10.073,9.878,10.069,6550000.0
2006-06-16 15:00:00,9.921,10.096,9.863,10.001,6850000.0
2006-06-16 15:15:00,9.936,10.073,9.869,10.003,6200000.0
2006-06-16 15:30:00,10.015,10.12,9.853,10.021,6300000.0
2006-06-16 15:45:00,10.03,10.04,9.846,9.941,6250000.0
2006-06-16 16:00:00,9.99,10.076,9.849,9.983,6950000.0
2006-06-16 16:15:00,10.052,10.1,9.86,9.998,5600000.0
2006-06-16 16:30:00,9.979,10.102,9.89,9.943,6150000.0
2006-06-16 16:45:00,9.945,10.1,9.891,9.975,6250000.0
2006-06-16 17:00:00,10.039,10.06,9.848,9.979,5800000.0
2006-06-16 17:15:00,9.899,10.033,9.871,10.023,5050000.0
2006-06-16 17:30:00,9.946,10.062,9.842,10.006,6300000.0
2006-06-16 17:45:00,9.942,10.082,9.895,10.054,5450000.0
2006-06-16 18:00:00,9.94,10.058,9.876,10.018,5500000.0
2006-06-16 18:15:00,9.896,10.059,9.853,9.989,5200000.0
2006-06-16 18:30:00,9.976,10.021,9.668,9.723,6400000.0
2006-06-16 18:45:00,9.673,9.933,9.673,9.858,6350000.0
2006-06-16 19:00:00,9.83,9.96,9.733,9.926,5300000.0
2006-06-16 19:15:00,9.892,10.134,9.872,10.063,4400000.0
2006-06-16 19:30:00,10.124,10.169,9.949,10.008,4750000.0
2006-06-16 19:45:00,10.057,10.057,9.956,9.995,200000.0
2006-06-16 20:00:00,10.116,10.234,9.981,10.093,3850000.0
2006-06-16 20:15:00,10.133,10.204,10.044,10.136,3750000.0
2006-06-16 20:30:00,10.139,10.254,10.028,10.212,6100000.0
2006-06-16 20:45:00,10.216,10.224,10.025,10.113,2450000.0
2006-06-16 21:00:00,10.176,10.247,10.022,10.126,5550000.0
2006-06-16 21:15:00,10.134,10.261,10.034,10.181,3050000.0
2006-06-16 21:30:00,10.173,10.227,10.031,10.091,3100000.0
2006-06-16 21:45:00,10.102,10.208,10.049,10.08,2450000.0
2006-06-16 22:00:00,10.07,10.206,10.028,10.079,3200000.0
2006-06-16 22:15:00,10.038,10.213,10.038,10.129,2600000.0
2006-06-16 22:30:00,10.071,10.228,10.069,10.168,1300000.0
2006-06-16 22:45:00,10.156,10.166,10.056,10.115,400000.0
2006-06-18 23:00:00,10.165,10.216,10.066,10.114,350000.0
2006-06-18 23:30:00,10.153,10.173,10.09,10.123,300000.0
2006-06-18 23:45:00,10.183,10.183,10.1,10.133,200000.0
2006-06-19 00:00:00,10.141,10.184,10.07,10.139,800000.0
2006-06-19 00:15:00,10.121,10.175,9.995,10.034,600000.0
2006-06-19 00:30:00,10.096,10.134,9.979,10.042,1050000.0
2006-06-19 00:45:00,10.024,10.118,9.967,10.017,1100000.0
2006-06-19 01:00:00,10.088,10.114,10.013,10.114,400000.0
2006-06-19 01:15:00,10.116,10.116,9.966,10.071,1850000.0
2006-06-19 01:30:00,10.059,10.172,9.948,9.974,3200000.0
2006-06-19 01:45:00,9.991,10.094,9.936,10.061,2100000.0
2006-06-19 02:00:00,9.98,10.134,9.964,10.089,4700000.0
2006-06-19 02:15:00,10.102,10.136,9.889,9.984,7150000.0
2006-06-19 02:30:00,9.936,10.073,9.92,9.976,4050000.0
2006-06-19 02:45:00,9.974,10.109,9.918,9.979,4900000.0
2006-06-19 03:00:00,9.994,10.09,9.915,10.062,4250000.0
2006-06-19 03:15:00,10.044,10.092,9.851,9.994,7750000.0
2006-06-19 03:30:00,9.997,10.057,9.85,9.908,6300000.0
2006-06-19 03:45:00,9.945,10.044,9.821,9.96,6250000.0
2006-06-19 04:00:00,9.997,10.031,9.855,9.97,4650000.0
2006-06-19 04:15:00,9.972,10.057,9.862,9.886,2800000.0
2006-06-19 04:30:00,9.991,10.017,9.841,9.905,2800000.0
2006-06-19 04:45:00,9.867,10.034,9.858,9.884,3400000.0
2006-06-19 05:00:00,9.942,10.0,9.832,9.959,5200000.0
2006-06-19 05:15:00,9.881,10.025,9.868,10.002,2900000.0
2006-06-19 05:30:00,10.01,10.022,9.873,10.018,3200000.0
2006-06-19 05:45:00,9.939,9.999,9.834,9.872,5650000.0
2006-06-19 06:00:00,9.937,10.022,9.814,9.94,4400000.0
2006-06-19 06:15:00,9.955,10.025,9.784,9.903,5950000.0
2006-06-19 06:30:00,9.9,9.959,9.771,9.875,5200000.0
2006-06-19 06:45:00,9.811,9.956,9.718,9.842,4950000.0
2006-06-19 07:00:00,9.858,9.91,9.702,9.855,6300000.0
2006-06-19 07:15:00,9.799,9.918,9.719,9.84,6150000.0
2006-06-19 07:30:00,9.853,9.984,9.779,9.888,3900000.0
2006-06-19 07:45:00,9.827,9.964,9.762,9.812,5150000.0
2006-06-19 08:00:00,9.891,9.95,9.78,9.809,4300000.0
2006-06-19 08:15:00,9.834,9.979,9.788,9.881,6000000.0
2006-06-19 08:30:00,9.886,9.939,9.765,9.9,3650000.0
2006-06-19 08:45:00,9.931,9.954,9.761,9.867,2950000.0
2006-06-19 09:00:00,9.789,9.951,9.789,9.842,3100000.0
2006-06-19 09:15:00,9.844,9.996,9.784,9.926,4250000.0
2006-06-19 09:30:00,9.862,10.073,9.816,9.939,5000000.0
2006-06-19 09:45:00,9.917,10.045,9.826,9.924,5400000.0
2006-06-19 10:00:00,9.953,10.006,9.819,9.903,4250000.0
2006-06-19 10:15:00,9.983,10.125,9.837,9.913,5600000.0
2006-06-19 10:30:00,9.863,10.078,9.793,9.961,4050000.0
2006-06-19 10:45:00,9.972,10.031,9.819,9.84,6050000.0
2006-06-19 11:00:00,9.882,9.995,9.767,9.92,6250000.0
2006-06-19 11:15:00,9.831,9.962,9.712,9.797,5100000.0
2006-06-19 11:30:00,9.87,9.929,9.693,9.863,5400000.0
2006-06-19 11:45:00,9.771,9.923,9.697,9.748,5050000.0
2006-06-19 12:00:00,9.785,9.852,9.676,9.747,4100000.0
2006-06-19 12:15:00,9.76,9.903,9.696,9.784,4150000.0
2006-06-19 12:30:00,9.719,9.884,9.696,9.741,5300000.0
2006-06-19 12:45:00,9.763,9.872,9.685,9.741,4900000.0
2006-06-19 13:00:00,9.789,9.905,9.655,9.779,5250000.0
2006-06-19 13:15:00,9.743,9.849,9.649,9.775,5250000.0
2006-06-19 13:30:00,9.677,9.91,9.677,9.793,5700000.0
2006-06-19 13:45:00,9.764,9.889,9.703,9.759,4550000.0
2006-06-19 14:00:00,9.799,9.875,9.697,9.79,4850000.0
2006-06-19 14:15:00,9.756,9.917,9.677,9.792,5700000.0
2006-06-19 14:30:00,9.761,9.931,9.694,9.854,6700000.0
2006-06-19 14:45:00,9.839,9.93,9.72,9.876,6550000.0
2006-06-19 15:00:00,9.776,9.955,9.733,9.833,6700000.0
2006-06-19 15:15:00,9.781,9.942,9.753,9.85,5650000.0
2006-06-19 15:30:00,9.916,9.971,9.816,9.855,1150000.0
2006-06-19 15:45:00,9.897,9.97,9.777,9.862,3500000.0
2006-06-19 16:00:00,9.877,9.957,9.76,9.818,5500000.0
2006-06-19 16:15:00,9.905,9.956,9.754,9.837,6200000.0
2006-06-19 16:30:00,9.796,9.974,9.734,9.792,5600000.0
2006-06-19 16:45:00,9.791,10.006,9.79,9.876,4750000.0
2006-06-19 17:00:00,9.939,10.008,9.808,9.943,5200000.0
2006-06-19 17:15:00,9.853,9.964,9.774,9.904,6150000.0
2006-06-19 17:30:00,9.806,9.976,9.739,9.855,5200000.0
2006-06-19 17:45:00,9.794,9.934,9.736,9.88,4700000.0
2006-06-19 18:00:00,9.801,9.963,9.718,9.833,5800000.0
2006-06-19 18:15:00,9.83,9.909,9.71,9.866,6150000.0
2006-06-19 18:30:00,9.819,9.869,9.695,9.783,6600000.0
2006-06-19 18:45:00,9.754,9.893,9.707,9.831,5100000.0
2006-06-19 19:00:00,9.801,9.973,9.752,9.817,4150000.0
2006-06-19 19:15:00,9.949,9.98,9.798,9.925,5650000.0
2006-06-19 19:30:00,9.946,9.989,9.775,9.881,4100000.0
2006-06-19 19:45:00,9.891,9.913,9.797,9.851,600000.0
2006-06-19 20:00:00,9.896,9.896,9.786,9.824,400000.0
2006-06-19 20:15:00,9.895,9.895,9.811,9.843,200000.0
2006-06-19 20:30:00,9.904,9.904,9.744,9.77,500000.0
2006-06-19 20:45:00,9.848,9.874,9.712,9.774,1750000.0
2006-06-19 21:00:00,9.812,9.839,9.714,9.762,1750000.0
2006-06-19 21:15:00,9.814,9.864,9.678,9.814,4100000.0
2006-06-19 21:30:00,9.799,9.859,9.696,9.725,800000.0
2006-06-19 21:45:00,9.795,9.852,9.692,9.836,2200000.0
2006-06-19 22:00:00,9.818,9.9,9.719,9.75,3100000.0
2006-06-19 22:15:00,9.804,9.847,9.724,9.825,1300000.0
2006-06-19 22:30:00,9.835,9.851,9.757,9.821,550000.0
2006-06-19 22:45:00,9.834,9.856,9.725,9.841,1300000.0
2006-06-19 23:00:00,9.853,9.864,9.7,9.803,700000.0
2006-06-19 23:15:00,9.885,9.885,9.77,9.803,500000.0
2006-06-19 23:30:00,9.833,9.833,9.831,9.831,100000.0
2006-06-19 23:45:00,9.837,9.846,9.736,9.795,400000.0
2006-06-20 00:00:00,9.93,10.33,9.741,9.777,700000.0
2006-06-20 00:15:00,9.85,9.85,9.77,9.775,300000.0
2006-06-20 00:30:00,9.858,9.864,9.738,9.773,1200000.0
2006-06-20 00:45:00,9.844,9.896,9.706,9.81,1800000.0
2006-06-20 01:00:00,9.787,9.787,9.686,9.725,200000.0
2006-06-20 01:15:00,9.743,9.855,9.674,9.727,750000.0
2006-06-20 01:30:00,9.797,9.864,9.658,9.701,4000000.0
2006-06-20 01:45:00,9.723,9.842,9.723,9.747,400000.0
2006-06-20 02:00:00,9.746,9.927,9.678,9.762,2450000.0
2006-06-20 02:15:00,9.704,9.856,9.67,9.74,3200000.0
2006-06-20 02:30:00,9.7,9.862,9.666,9.764,2800000.0
2006-06-20 02:45:00,9.784,9.858,9.707,9.821,1750000.0
2006-06-20 03:00:00,9.825,9.848,9.728,9.728,1650000.0
2006-06-20 03:15:00,9.811,9.905,9.681,9.733,3650000.0
2006-06-20 03:30:00,9.741,9.854,9.692,9.707,3800000.0
2006-06-20 03:45:00,9.652,9.855,9.641,9.798,5050000.0
2006-06-20 04:00:00,9.786,9.805,9.696,9.778,700000.0
2006-06-20 04:15:00,9.779,9.836,9.697,9.731,1200000.0
2006-06-20 04:30:00,9.784,9.836,9.681,9.751,900000.0
2006-06-20 04:45:00,9.832,9.877,9.745,9.8,1050000.0
2006-06-20 05:00:00,9.873,9.873,9.728,9.841,1950000.0
2006-06-20 05:15:00,9.8,9.845,9.64,9.806,2150000.0
2006-06-20 05:30:00,9.788,9.893,9.661,9.721,5150000.0
2006-06-20 05:45:00,9.747,9.854,9.689,9.739,3350000.0
2006-06-20 06:00:00,9.813,9.813,9.639,9.746,2050000.0
2006-06-20 06:15:00,9.684,9.821,9.607,9.679,4400000.0
2006-06-20 06:30:00,9.72,9.835,9.596,9.703,4900000.0
2006-06-20 06:45:00,9.759,9.801,9.633,9.749,2650000.0
2006-06-20 07:00:00,9.819,9.823,9.676,9.676,2450000.0
2006-06-20 07:15:00,9.772,9.897,9.677,9.824,1900000.0
2006-06-20 07:30:00,9.82,9.906,9.669,9.827,3950000.0
2006-06-20 07:45:00,9.802,9.901,9.745,9.786,3950000.0
2006-06-20 08:00:00,9.785,9.953,9.751,9.872,4750000.0
2006-06-20 08:15:00,9.788,10.01,9.788,9.912,5750000.0
2006-06-20 08:30:00,9.899,10.023,9.801,9.93,4900000.0
2006-06-20 08:45:00,9.933,10.114,9.866,9.983,4900000.0
2006-06-20 09:00:00,10.003,10.089,9.882,10.039,2500000.0
2006-06-20 09:15:00,9.976,10.124,9.89,10.072,3850000.0
2006-06-20 09:30:00,9.965,10.093,9.833,9.977,5300000.0
2006-06-20 09:45:00,9.908,10.057,9.895,10.015,2200000.0
2006-06-20 10:00:00,9.953,10.05,9.837,9.896,3850000.0
2006-06-20 10:15:00,10.005,10.041,9.825,9.884,3500000.0
2006-06-20 10:30:00,9.923,10.01,9.816,9.919,3950000.0
2006-06-20 10:45:00,9.938,10.028,9.803,9.886,4950000.0
2006-06-20 11:00:00,9.808,9.964,9.808,9.964,4150000.0
2006-06-20 11:15:00,9.963,10.062,9.83,9.969,4750000.0
2006-06-20 11:30:00,10.03,10.069,9.866,10.051,4600000.0
2006-06-20 11:45:00,9.943,10.056,9.853,10.039,4200000.0
2006-06-20 12:00:00,9.985,10.051,9.864,9.971,3500000.0
2006-06-20 12:15:00,9.921,10.023,9.826,9.91,3400000.0
2006-06-20 12:30:00,9.881,10.025,9.827,9.859,2850000.0
2006-06-20 12:45:00,9.87,9.994,9.815,9.949,3150000.0
2006-06-20 13:00:00,9.966,10.101,9.886,10.004,4400000.0
2006-06-20 13:15:00,10.004,10.087,9.848,9.972,3500000.0
2006-06-20 13:30:00,10.033,10.049,9.834,9.878,4750000.0
2006-06-20 13:45:00,9.833,10.014,9.799,9.86,2750000.0
2006-06-20 14:00:00,9.83,9.939,9.802,9.846,900000.0
2006-06-20 14:15:00,9.816,9.991,9.776,9.946,4850000.0
2006-06-20 14:30:00,9.893,9.977,9.781,9.937,6700000.0
2006-06-20 14:45:00,9.931,10.047,9.776,10.015,6550000.0
2006-06-20 15:00:00,9.921,10.041,9.825,9.937,6900000.0
2006-06-20 15:15:00,9.856,10.036,9.812,9.877,5850000.0
2006-06-20 15:30:00,9.942,9.973,9.783,9.907,6350000.0
2006-06-20 15:45:00,9.92,9.988,9.764,9.859,6650000.0
2006-06-20 16:00:00,9.927,9.983,9.767,9.85,6900000.0
2006-06-20 16:15:00,9.902,9.964,9.736,9.856,6450000.0
2006-06-20 16:30:00,9.838,9.994,9.809,9.857,6450000.0
2006-06-20 16:45:00,9.854,10.02,9.823,9.895,6650000.0
2006-06-20 17:00:00,9.88,10.006,9.771,9.97,5800000.0
2006-06-20 17:15:00,9.874,10.074,9.858,10.027,5850000.0
2006-06-20 17:30:00,9.899,10.124,9.874,10.047,6850000.0
2006-06-20 17:45:00,9.989,10.113,9.919,10.075,5550000.0
2006-06-20 18:00:00,9.974,10.133,9.918,10.042,4300000.0
2006-06-20 18:15:00,9.971,10.115,9.899,10.06,4300000.0
2006-06-20 18:30:00,10.017,10.092,9.885,10.038,6200000.0
2006-06-20 18:45:00,9.949,10.087,9.901,10.0,6450000.0
2006-06-20 19:00:00,9.978,10.186,9.928,10.051,7900000.0
2006-06-20 19:15:00,10.081,10.263,10.063,10.189,8150000.0
2006-06-20 19:30:00,10.233,10.291,10.093,10.135,2050000.0
2006-06-20 19:45:00,10.2,10.267,10.148,10.267,800000.0
2006-06-20 20:00:00,10.176,10.242,10.06,10.177,4200000.0
2006-06-20 20:15:00,10.21,10.24,10.05,10.172,2850000.0
2006-06-20 20:30:00,10.184,10.255,10.06,10.158,2800000.0
2006-06-20 20:45:00,10.223,10.236,10.041,10.103,1200000.0
2006-06-20 21:00:00,10.073,10.206,10.052,10.052,650000.0
2006-06-20 21:15:00,10.122,10.17,10.062,10.062,1100000.0
2006-06-20 21:30:00,10.167,10.22,10.062,10.062,1400000.0
2006-06-20 21:45:00,10.132,10.212,10.063,10.128,1600000.0
2006-06-20 22:00:00,10.111,10.229,10.065,10.145,1550000.0
2006-06-20 22:15:00,10.183,10.183,10.078,10.163,650000.0
2006-06-20 22:30:00,10.143,10.195,10.056,10.11,500000.0
2006-06-20 22:45:00,10.165,10.165,10.055,10.093,400000.0
2006-06-20 23:00:00,10.166,10.207,10.05,10.141,900000.0
2006-06-20 23:15:00,10.184,10.261,10.1,10.137,800000.0
2006-06-20 23:30:00,10.161,10.223,10.123,10.156,400000.0
2006-06-20 23:45:00,10.183,10.19,10.08,10.113,650000.0
2006-06-21 00:00:00,10.28,10.57,10.056,10.166,1150000.0
2006-06-21 00:15:00,10.168,10.239,10.116,10.18,650000.0
2006-06-21 00:30:00,10.215,10.215,10.109,10.202,550000.0
2006-06-21 00:45:00,10.202,10.202,10.085,10.123,400000.0
2006-06-21 01:00:00,10.196,10.196,10.112,10.145,200000.0
2006-06-21 01:15:00,10.186,10.245,10.086,10.211,650000.0
2006-06-21 01:30:00,10.134,10.293,10.134,10.205,1750000.0
2006-06-21 01:45:00,10.22,10.323,10.156,10.303,2850000.0
2006-06-21 02:00:00,10.26,10.376,10.163,10.253,3700000.0
2006-06-21 02:15:00,10.241,10.337,10.076,10.222,5050000.0
2006-06-21 02:30:00,10.214,10.293,10.108,10.13,3700000.0
2006-06-21 02:45:00,10.256,10.283,10.091,10.184,3600000.0
2006-06-21 03:00:00,10.222,10.261,10.095,10.135,1500000.0
2006-06-21 03:15:00,10.196,10.29,10.09,10.174,1750000.0
2006-06-21 03:30:00,10.194,10.268,10.067,10.257,1200000.0
2006-06-21 03:45:00,10.188,10.314,10.107,10.263,2300000.0
2006-06-21 04:00:00,10.302,10.302,10.136,10.202,2150000.0
2006-06-21 04:15:00,10.159,10.304,10.147,10.247,800000.0
2006-06-21 04:30:00,10.273,10.299,10.133,10.203,800000.0
2006-06-21 04:45:00,10.249,10.301,10.178,10.242,700000.0
2006-06-21 05:00:00,10.244,10.316,10.216,10.264,500000.0
2006-06-21 05:15:00,10.261,10.34,10.154,10.235,2100000.0
2006-06-21 05:30:00,10.272,10.283,10.115,10.21,1950000.0
2006-06-21 05:45:00,10.257,10.308,10.131,10.164,2650000.0
2006-06-21 06:00:00,10.236,10.336,10.121,10.197,3700000.0
2006-06-21 06:15:00,10.244,10.314,10.102,10.167,2750000.0
2006-06-21 06:30:00,10.189,10.306,10.075,10.223,3650000.0
2006-06-21 06:45:00,10.216,10.236,10.098,10.172,1150000.0
2006-06-21 07:00:00,10.21,10.213,10.073,10.198,1400000.0
2006-06-21 07:15:00,10.167,10.252,10.078,10.194,3100000.0
2006-06-21 07:30:00,10.219,10.288,10.092,10.159,2750000.0
2006-06-21 07:45:00,10.211,10.266,10.091,10.255,1800000.0
2006-06-21 08:00:00,10.24,10.279,10.1,10.15,3050000.0
2006-06-21 08:15:00,10.162,10.312,10.066,10.201,5550000.0
2006-06-21 08:30:00,10.219,10.26,10.098,10.189,2500000.0
2006-06-21 08:45:00,10.063,10.223,10.063,10.218,1000000.0
2006-06-21 09:00:00,10.175,10.281,10.071,10.104,2350000.0
2006-06-21 09:15:00,10.231,10.335,10.13,10.275,3150000.0
2006-06-21 09:30:00,10.28,10.307,10.136,10.181,3100000.0
2006-06-21 09:45:00,10.24,10.303,10.081,10.148,4150000.0
2006-06-21 10:00:00,10.078,10.25,10.058,10.221,3200000.0
2006-06-21 10:15:00,10.225,10.253,10.075,10.248,4200000.0
2006-06-21 10:30:00,10.113,10.281,10.084,10.194,4750000.0
2006-06-21 10:45:00,10.208,10.27,10.089,10.112,5900000.0
2006-06-21 11:00:00,10.162,10.304,10.087,10.242,4100000.0
2006-06-21 11:15:00,10.148,10.305,10.094,10.159,4950000.0
2006-06-21 11:30:00,10.205,10.233,10.078,10.231,3700000.0
2006-06-21 11:45:00,10.156,10.245,10.031,10.166,3300000.0
2006-06-21 12:00:00,10.212,10.286,10.063,10.16,4250000.0
2006-06-21 12:15:00,10.229,10.266,10.078,10.103,4350000.0
2006-06-21 12:30:00,10.12,10.243,10.034,10.058,3450000.0
2006-06-21 12:45:00,10.121,10.216,10.019,10.127,5400000.0
2006-06-21 13:00:00,10.125,10.199,9.985,10.178,5800000.0
2006-06-21 13:15:00,10.109,10.209,10.023,10.099,2850000.0
2006-06-21 13:30:00,10.172,10.183,9.993,10.097,3300000.0
2006-06-21 13:45:00,10.105,10.203,10.011,10.131,3800000.0
2006-06-21 14:00:00,10.128,10.179,9.994,10.065,3450000.0
2006-06-21 14:15:00,10.078,10.239,10.0,10.11,3900000.0
2006-06-21 14:30:00,10.065,10.168,9.98,10.099,6850000.0
2006-06-21 14:45:00,10.106,10.228,9.987,10.137,6550000.0
2006-06-21 15:00:00,10.059,10.225,9.977,10.102,6600000.0
2006-06-21 15:15:00,10.029,10.199,9.996,10.144,6000000.0
2006-06-21 15:30:00,10.16,10.29,10.042,10.216,6400000.0
2006-06-21 15:45:00,10.211,10.246,10.037,10.101,6650000.0
2006-06-21 16:00:00,10.142,10.239,10.028,10.119,6850000.0
2006-06-21 16:15:00,10.201,10.227,10.045,10.133,6350000.0
2006-06-21 16:30:00,10.089,10.262,10.047,10.054,6450000.0
2006-06-21 16:45:00,10.046,10.288,10.046,10.108,6550000.0
2006-06-21 17:00:00,10.201,10.272,10.033,10.162,5900000.0
2006-06-21 17:15:00,10.08,10.263,10.029,10.208,6600000.0
2006-06-21 17:30:00,10.094,10.35,10.094,10.289,6800000.0
2006-06-21 17:45:00,10.234,10.4,10.15,10.333,6450000.0
2006-06-21 18:00:00,10.237,10.384,10.194,10.362,6250000.0
2006-06-21 18:15:00,10.304,10.418,10.201,10.384,6400000.0
2006-06-21 18:30:00,10.345,10.424,10.207,10.275,6650000.0
2006-06-21 18:45:00,10.237,10.403,10.208,10.323,6000000.0
2006-06-21 19:00:00,10.31,10.493,10.246,10.402,6000000.0
2006-06-21 19:15:00,10.35,10.444,10.206,10.218,5800000.0
2006-06-21 19:30:00,10.349,10.45,10.182,10.261,3600000.0
2006-06-21 19:45:00,10.296,10.328,10.196,10.237,700000.0
2006-06-21 20:00:00,10.229,10.502,10.229,10.444,3850000.0
2006-06-21 20:15:00,10.342,10.519,10.312,10.397,6900000.0
2006-06-21 20:30:00,10.447,10.504,10.343,10.427,4050000.0
2006-06-21 20:45:00,10.452,10.509,10.324,10.449,5600000.0
2006-06-21 21:00:00,10.448,10.5,10.306,10.378,5150000.0
2006-06-21 21:15:00,10.413,10.514,10.297,10.413,4900000.0
2006-06-21 21:30:00,10.361,10.455,10.236,10.294,6100000.0
2006-06-21 21:45:00,10.226,10.411,10.192,10.364,4400000.0
2006-06-21 22:00:00,10.396,10.421,10.249,10.289,4050000.0
2006-06-21 22:15:00,10.254,10.391,10.253,10.317,2500000.0
2006-06-21 22:30:00,10.33,10.403,10.273,10.328,1900000.0
2006-06-21 22:45:00,10.326,10.456,10.253,10.271,4400000.0
2006-06-21 23:00:00,10.395,10.395,10.328,10.35,400000.0
2006-06-21 23:15:00,10.386,10.418,10.276,10.414,1200000.0
2006-06-21 23:30:00,10.375,10.411,10.26,10.306,1250000.0
2006-06-21 23:45:00,10.285,10.444,10.254,10.325,1000000.0
2006-06-22 00:00:00,10.45,10.72,10.18,10.363,2500000.0
2006-06-22 00:15:00,10.412,10.509,10.376,10.488,300000.0
2006-06-22 00:30:00,10.446,10.487,10.336,10.409,1050000.0
2006-06-22 00:45:00,10.375,10.482,10.317,10.381,1500000.0
2006-06-22 01:15:00,10.368,10.483,10.335,10.414,900000.0
2006-06-22 01:30:00,10.384,10.463,10.314,10.402,3400000.0
2006-06-22 01:45:00,10.453,10.483,10.326,10.483,2350000.0
2006-06-22 02:00:00,10.427,10.432,10.24,10.393,3850000.0
2006-06-22 02:15:00,10.393,10.453,10.251,10.356,7750000.0
2006-06-22 02:30:00,10.301,10.439,10.269,10.337,4100000.0
2006-06-22 02:45:00,10.344,10.44,10.232,10.342,3200000.0
2006-06-22 03:00:00,10.429,10.471,10.27,10.345,3700000.0
2006-06-22 03:15:00,10.425,10.469,10.278,10.42,4750000.0
2006-06-22 03:30:00,10.428,10.478,10.282,10.425,4700000.0
2006-06-22 03:45:00,10.379,10.538,10.315,10.39,5350000.0
2006-06-22 04:00:00,10.398,10.51,10.344,10.358,2000000.0
2006-06-22 04:15:00,10.417,10.542,10.382,10.425,2150000.0
2006-06-22 04:30:00,10.467,10.552,10.339,10.42,3850000.0
2006-06-22 04:45:00,10.412,10.501,10.375,10.409,1300000.0
2006-06-22 05:00:00,10.432,10.526,10.376,10.441,850000.0
2006-06-22 05:15:00,10.484,10.53,10.368,10.429,1200000.0
2006-06-22 05:30:00,10.47,10.532,10.383,10.527,2000000.0
2006-06-22 05:45:00,10.45,10.576,10.358,10.418,4300000.0
2006-06-22 06:00:00,10.49,10.585,10.338,10.398,2850000.0
2006-06-22 06:15:00,10.455,10.494,10.351,10.477,2350000.0
2006-06-22 06:30:00,10.445,10.473,10.345,10.39,700000.0
2006-06-22 06:45:00,10.488,10.499,10.334,10.379,3950000.0
2006-06-22 07:00:00,10.359,10.542,10.298,10.355,4050000.0
2006-06-22 07:15:00,10.412,10.515,10.299,10.424,4350000.0
2006-06-22 07:30:00,10.387,10.537,10.338,10.461,3700000.0
2006-06-22 07:45:00,10.458,10.541,10.378,10.474,3000000.0
2006-06-22 08:00:00,10.45,10.575,10.37,10.404,3750000.0
2006-06-22 08:15:00,10.44,10.542,10.35,10.476,4350000.0
2006-06-22 08:30:00,10.384,10.557,10.335,10.535,2750000.0
2006-06-22 08:45:00,10.562,10.602,10.402,10.558,4300000.0
2006-06-22 09:00:00,10.483,10.647,10.418,10.485,5750000.0
2006-06-22 09:15:00,10.499,10.614,10.359,10.501,5100000.0
2006-06-22 09:30:00,10.416,10.605,10.361,10.459,4700000.0
2006-06-22 09:45:00,10.37,10.575,10.37,10.544,4750000.0
2006-06-22 10:00:00,10.503,10.598,10.376,10.58,6500000.0
2006-06-22 10:15:00,10.592,10.673,10.43,10.513,4950000.0
2006-06-22 10:30:00,10.542,10.68,10.424,10.608,5000000.0
2006-06-22 10:45:00,10.615,10.67,10.459,10.496,6600000.0
2006-06-22 11:00:00,10.542,10.653,10.481,10.631,3950000.0
2006-06-22 11:15:00,10.541,10.642,10.464,10.549,3700000.0
2006-06-22 11:30:00,10.619,10.651,10.456,10.596,4750000.0
2006-06-22 11:45:00,10.455,10.572,10.387,10.466,3850000.0
2006-06-22 12:00:00,10.504,10.597,10.36,10.455,3750000.0
2006-06-22 12:15:00,10.463,10.55,10.328,10.355,5500000.0
2006-06-22 12:30:00,10.356,10.528,10.335,10.373,5450000.0
2006-06-22 12:45:00,10.412,10.534,10.343,10.482,6250000.0
2006-06-22 13:00:00,10.477,10.549,10.336,10.443,5450000.0
2006-06-22 13:15:00,10.399,10.488,10.246,10.357,4600000.0
2006-06-22 13:30:00,10.405,10.52,10.257,10.329,3750000.0
2006-06-22 13:45:00,10.302,10.502,10.266,10.426,4500000.0
2006-06-22 14:00:00,10.469,10.484,10.283,10.346,2650000.0
2006-06-22 14:15:00,10.309,10.457,10.236,10.37,5350000.0
2006-06-22 14:30:00,10.319,10.469,10.263,10.383,6800000.0
2006-06-22 14:45:00,10.374,10.514,10.285,10.426,6550000.0
2006-06-22 15:00:00,10.298,10.445,10.211,10.316,6450000.0
2006-06-22 15:15:00,10.168,10.39,10.163,10.207,5900000.0
2006-06-22 15:30:00,10.247,10.359,10.11,10.288,6450000.0
2006-06-22 15:45:00,10.284,10.323,10.137,10.205,6650000.0
2006-06-22 16:00:00,10.251,10.335,10.073,10.135,6900000.0
2006-06-22 16:15:00,10.251,10.273,10.041,10.229,6400000.0
2006-06-22 16:30:00,10.114,10.269,10.063,10.105,6300000.0
2006-06-22 16:45:00,10.114,10.329,10.107,10.208,6400000.0
2006-06-22 17:00:00,10.307,10.313,10.12,10.24,6350000.0
2006-06-22 17:15:00,10.16,10.399,10.153,10.379,6450000.0
2006-06-22 17:30:00,10.254,10.431,10.227,10.305,6700000.0
2006-06-22 17:45:00,10.272,10.36,10.161,10.293,6100000.0
2006-06-22 18:00:00,10.19,10.335,10.07,10.259,6100000.0
2006-06-22 18:15:00,10.215,10.341,10.136,10.314,5600000.0
2006-06-22 18:30:00,10.27,10.307,10.068,10.129,6650000.0
2006-06-22 18:45:00,10.089,10.229,10.067,10.174,5050000.0
2006-06-22 19:00:00,10.159,10.311,10.09,10.182,4950000.0
2006-06-22 19:15:00,10.222,10.274,10.065,10.176,6350000.0
2006-06-22 19:30:00,10.204,10.22,10.036,10.093,3650000.0
2006-06-22 19:45:00,10.165,10.165,10.063,10.155,300000.0
2006-06-22 20:00:00,10.165,10.228,10.023,10.156,4000000.0
2006-06-22 20:15:00,10.073,10.192,10.027,10.16,4400000.0
2006-06-22 20:30:00,10.153,10.259,10.054,10.114,4750000.0
2006-06-22 20:45:00,10.193,10.249,10.072,10.151,5150000.0
2006-06-22 21:00:00,10.186,10.214,10.032,10.08,3400000.0
2006-06-22 21:15:00,10.143,10.228,10.047,10.119,3550000.0
2006-06-22 21:30:00,10.189,10.209,10.005,10.078,3950000.0
2006-06-22 21:45:00,10.073,10.195,10.008,10.091,2900000.0
2006-06-22 22:00:00,10.135,10.138,10.023,10.063,700000.0
2006-06-22 22:15:00,10.141,10.209,10.042,10.082,1900000.0
2006-06-22 22:30:00,10.12,10.174,10.081,10.123,550000.0
2006-06-22 22:45:00,10.091,10.168,10.07,10.15,800000.0
2006-06-22 23:00:00,10.165,10.188,10.08,10.146,900000.0
2006-06-22 23:15:00,10.123,10.19,10.074,10.144,800000.0
2006-06-22 23:30:00,10.136,10.155,10.017,10.133,1150000.0
2006-06-22 23:45:00,10.1,10.1,9.981,10.013,200000.0
2006-06-23 00:00:00,10.22,10.37,9.99,10.107,600000.0
2006-06-23 00:15:00,10.137,10.137,10.035,10.074,650000.0
2006-06-23 00:30:00,10.086,10.186,9.995,10.109,2900000.0
2006-06-23 00:45:00,10.116,10.135,10.005,10.079,1100000.0
2006-06-23 01:00:00,10.144,10.167,10.039,10.077,850000.0
2006-06-23 01:15:00,10.13,10.197,9.977,10.057,1600000.0
2006-06-23 01:30:00,10.116,10.153,10.015,10.09,650000.0
2006-06-23 01:45:00,10.115,10.125,10.031,10.082,400000.0
2006-06-23 02:00:00,10.118,10.174,9.992,10.076,5350000.0
2006-06-23 02:15:00,10.005,10.192,9.955,10.107,6050000.0
2006-06-23 02:30:00,10.015,10.2,10.002,10.2,5250000.0
2006-06-23 02:45:00,10.139,10.198,10.031,10.133,5600000.0
2006-06-23 03:00:00,10.136,10.194,10.02,10.146,4550000.0
2006-06-23 03:15:00,10.138,10.202,10.014,10.14,5050000.0
2006-06-23 03:30:00,10.182,10.19,9.995,10.043,4950000.0
2006-06-23 03:45:00,10.078,10.145,9.984,10.033,4850000.0
2006-06-23 04:00:00,10.064,10.161,9.967,10.114,2900000.0
2006-06-23 04:15:00,10.098,10.108,9.994,10.093,850000.0
2006-06-23 04:30:00,10.052,10.13,9.971,10.043,1300000.0
2006-06-23 04:45:00,10.107,10.107,9.957,10.075,1950000.0
2006-06-23 05:00:00,10.018,10.177,9.985,10.033,3550000.0
2006-06-23 05:15:00,10.076,10.147,9.968,10.111,3100000.0
2006-06-23 05:30:00,10.091,10.182,9.988,10.086,2900000.0
2006-06-23 05:45:00,10.012,10.113,9.935,10.0,4950000.0
2006-06-23 06:00:00,10.051,10.109,9.932,10.035,3750000.0
2006-06-23 06:15:00,9.981,10.11,9.886,10.052,4950000.0
2006-06-23 06:30:00,9.947,10.103,9.853,9.897,6350000.0
2006-06-23 06:45:00,9.948,10.067,9.892,10.035,2200000.0
2006-06-23 07:00:00,10.008,10.035,9.83,9.94,3850000.0
2006-06-23 07:15:00,9.947,10.019,9.864,9.979,1950000.0
2006-06-23 07:30:00,9.938,10.084,9.848,10.0,2650000.0
2006-06-23 07:45:00,9.981,10.08,9.894,10.043,5850000.0
2006-06-23 08:00:00,10.006,10.098,9.906,9.983,4900000.0
2006-06-23 08:15:00,9.982,10.115,9.92,10.06,5800000.0
2006-06-23 08:30:00,10.097,10.134,9.931,10.066,3450000.0
2006-06-23 08:45:00,10.079,10.176,9.927,10.095,4950000.0
2006-06-23 09:00:00,10.048,10.212,9.944,10.055,4800000.0
2006-06-23 09:15:00,10.022,10.181,10.015,10.134,4750000.0
2006-06-23 09:30:00,10.042,10.186,10.003,10.084,4900000.0
2006-06-23 09:45:00,10.033,10.148,9.971,10.044,2950000.0
2006-06-23 10:00:00,10.094,10.207,9.958,10.071,4300000.0
2006-06-23 10:15:00,10.118,10.163,9.978,10.099,4650000.0
2006-06-23 10:30:00,10.039,10.124,9.967,9.986,4450000.0
2006-06-23 10:45:00,10.064,10.2,9.933,9.994,7450000.0
2006-06-23 11:00:00,10.039,10.163,9.934,10.091,4400000.0
2006-06-23 11:15:00,9.973,10.114,9.941,10.031,3550000.0
2006-06-23 11:30:00,10.076,10.135,9.957,10.105,3850000.0
2006-06-23 11:45:00,10.073,10.155,9.955,10.113,3350000.0
2006-06-23 12:00:00,10.074,10.117,9.941,10.044,4900000.0
2006-06-23 12:15:00,9.994,10.092,9.891,9.939,6500000.0
2006-06-23 12:30:00,9.933,10.116,9.914,9.988,4800000.0
2006-06-23 12:45:00,10.02,10.129,9.922,9.948,3650000.0
2006-06-23 13:00:00,9.932,10.068,9.881,9.918,4050000.0
2006-06-23 13:15:00,10.002,10.047,9.858,9.979,4450000.0
2006-06-23 13:30:00,9.868,10.025,9.842,9.932,5250000.0
2006-06-23 13:45:00,9.978,10.028,9.828,10.028,4400000.0
2006-06-23 14:00:00,9.988,10.017,9.834,9.997,2750000.0
2006-06-23 14:15:00,9.937,10.028,9.803,9.971,5250000.0
2006-06-23 14:30:00,9.962,10.094,9.882,10.003,6700000.0
2006-06-23 14:45:00,9.986,10.047,9.829,9.996,6550000.0
2006-06-23 15:00:00,9.894,10.147,9.894,10.12,6700000.0
2006-06-23 15:15:00,10.02,10.178,9.971,10.043,6350000.0
2006-06-23 15:30:00,10.074,10.236,9.986,10.212,6300000.0
2006-06-23 15:45:00,10.228,10.297,10.063,10.16,6650000.0
2006-06-23 16:00:00,10.227,10.302,10.077,10.164,6750000.0
2006-06-23 16:15:00,10.248,10.326,10.102,10.232,7050000.0
2006-06-23 16:30:00,10.159,10.313,10.12,10.151,6350000.0
2006-06-23 16:45:00,10.132,10.326,10.094,10.138,6600000.0
2006-06-23 17:00:00,10.247,10.293,10.066,10.185,6450000.0
2006-06-23 17:15:00,10.104,10.23,10.036,10.171,6300000.0
2006-06-23 17:30:00,10.022,10.207,9.949,10.108,6800000.0
2006-06-23 17:45:00,10.047,10.184,9.966,10.173,6400000.0
2006-06-23 18:00:00,10.082,10.242,10.039,10.21,6300000.0
2006-06-23 18:15:00,10.211,10.266,10.064,10.177,6400000.0
2006-06-23 18:30:00,10.161,10.264,10.063,10.181,6400000.0
2006-06-23 18:45:00,10.138,10.335,10.108,10.186,5850000.0
2006-06-23 19:00:00,10.171,10.335,10.117,10.249,5700000.0
2006-06-23 19:15:00,10.201,10.324,10.124,10.268,5150000.0
2006-06-23 19:30:00,10.258,10.277,10.095,10.202,3100000.0
2006-06-23 19:45:00,10.206,10.301,10.106,10.218,900000.0
2006-06-23 20:00:00,10.289,10.302,10.104,10.25,5850000.0
2006-06-23 20:15:00,10.216,10.291,10.084,10.258,4950000.0
2006-06-23 20:30:00,10.256,10.285,10.097,10.228,2350000.0
2006-06-23 20:45:00,10.231,10.249,10.073,10.161,3800000.0
2006-06-23 21:00:00,10.141,10.269,10.032,10.193,4750000.0
2006-06-23 21:15:00,10.13,10.306,10.113,10.23,1900000.0
2006-06-23 21:30:00,10.22,10.247,10.086,10.126,750000.0
2006-06-23 21:45:00,10.13,10.239,10.071,10.177,2600000.0
2006-06-23 22:00:00,10.185,10.263,10.069,10.251,2450000.0
2006-06-23 22:15:00,10.223,10.271,10.117,10.164,3100000.0
2006-06-23 22:30:00,10.248,10.282,10.116,10.236,2950000.0
2006-06-25 23:00:00,10.13,10.298,10.12,10.207,600000.0
2006-06-25 23:15:00,10.243,10.257,10.144,10.205,400000.0
2006-06-25 23:30:00,10.232,10.277,10.157,10.261,800000.0
2006-06-26 00:00:00,10.21,10.31,10.183,10.262,700000.0
2006-06-26 00:15:00,10.191,10.306,10.175,10.2,1250000.0
2006-06-26 00:30:00,10.265,10.265,10.148,10.148,400000.0
2006-06-26 00:45:00,10.236,10.236,10.157,10.192,200000.0
2006-06-26 01:00:00,10.235,10.255,10.136,10.244,450000.0
2006-06-26 01:15:00,10.157,10.323,10.157,10.283,900000.0
2006-06-26 01:30:00,10.31,10.31,10.146,10.185,900000.0
2006-06-26 01:45:00,10.289,10.341,10.165,10.264,1800000.0
2006-06-26 02:00:00,10.227,10.356,10.16,10.238,5750000.0
2006-06-26 02:15:00,10.161,10.266,10.095,10.238,2900000.0
2006-06-26 02:30:00,10.138,10.282,10.114,10.154,2050000.0
2006-06-26 02:45:00,10.225,10.281,10.117,10.239,4750000.0
2006-06-26 03:00:00,10.268,10.296,10.1,10.215,5700000.0
2006-06-26 03:15:00,10.257,10.298,10.147,10.177,3400000.0
2006-06-26 03:30:00,10.233,10.336,10.044,10.154,1850000.0
2006-06-26 03:45:00,10.185,10.283,10.13,10.13,1100000.0
2006-06-26 04:00:00,10.245,10.287,10.15,10.172,1000000.0
2006-06-26 04:15:00,10.226,10.263,10.126,10.179,550000.0
2006-06-26 04:30:00,10.249,10.274,10.123,10.169,650000.0
2006-06-26 04:45:00,10.256,10.286,10.123,10.225,850000.0
2006-06-26 05:00:00,10.169,10.243,10.169,10.201,350000.0
2006-06-26 05:15:00,10.229,10.298,10.136,10.175,1100000.0
2006-06-26 05:30:00,10.261,10.293,10.124,10.129,2900000.0
2006-06-26 05:45:00,10.139,10.263,10.117,10.238,1950000.0
2006-06-26 06:00:00,10.214,10.284,10.074,10.234,3250000.0
2006-06-26 06:15:00,10.198,10.263,10.138,10.179,950000.0
2006-06-26 06:30:00,10.217,10.257,10.151,10.185,800000.0
2006-06-26 06:45:00,10.258,10.273,10.094,10.229,2600000.0
2006-06-26 07:00:00,10.228,10.275,10.149,10.275,850000.0
2006-06-26 07:15:00,10.209,10.218,10.086,10.137,950000.0
2006-06-26 07:30:00,10.196,10.259,10.066,10.161,900000.0
2006-06-26 07:45:00,10.148,10.254,10.112,10.238,1600000.0
2006-06-26 08:00:00,10.148,10.32,10.105,10.261,1650000.0
2006-06-26 08:15:00,10.214,10.296,10.14,10.242,4100000.0
2006-06-26 08:30:00,10.246,10.286,10.139,10.228,1950000.0
2006-06-26 08:45:00,10.272,10.303,10.114,10.207,2950000.0
2006-06-26 09:00:00,10.203,10.304,10.083,10.167,4550000.0
2006-06-26 09:15:00,10.177,10.353,10.125,10.314,5000000.0
2006-06-26 09:30:00,10.2,10.337,10.148,10.292,4250000.0
2006-06-26 09:45:00,10.17,10.335,10.144,10.311,3850000.0
2006-06-26 10:00:00,10.242,10.322,10.111,10.274,3350000.0
2006-06-26 10:15:00,10.271,10.373,10.129,10.233,6200000.0
2006-06-26 10:30:00,10.228,10.337,10.16,10.276,5200000.0
2006-06-26 10:45:00,10.265,10.365,10.149,10.182,6050000.0
2006-06-26 11:00:00,10.184,10.348,10.146,10.286,2850000.0
2006-06-26 11:15:00,10.188,10.359,10.099,10.269,5350000.0
2006-06-26 11:30:00,10.296,10.296,10.138,10.268,2550000.0
2006-06-26 11:45:00,10.236,10.338,10.137,10.288,3850000.0
2006-06-26 12:00:00,10.236,10.329,10.141,10.177,3600000.0
2006-06-26 12:15:00,10.192,10.329,10.127,10.186,5150000.0
2006-06-26 12:30:00,10.252,10.31,10.121,10.177,3850000.0
2006-06-26 12:45:00,10.198,10.301,10.112,10.241,4500000.0
2006-06-26 13:00:00,10.245,10.316,10.118,10.237,5000000.0
2006-06-26 13:15:00,10.23,10.315,10.113,10.246,2900000.0
2006-06-26 13:30:00,10.119,10.326,10.119,10.186,3850000.0
2006-06-26 13:45:00,10.201,10.274,10.108,10.261,2300000.0
2006-06-26 14:00:00,10.259,10.269,10.084,10.181,3150000.0
2006-06-26 14:15:00,10.146,10.279,10.092,10.216,4850000.0
2006-06-26 14:30:00,10.188,10.314,10.11,10.217,6700000.0
2006-06-26 14:45:00,10.196,10.312,10.068,10.305,6550000.0
2006-06-26 15:00:00,10.177,10.337,10.137,10.222,6950000.0
2006-06-26 15:15:00,10.179,10.351,10.168,10.238,6000000.0
2006-06-26 15:30:00,10.29,10.371,10.164,10.298,6250000.0
2006-06-26 15:45:00,10.313,10.351,10.149,10.236,6650000.0
2006-06-26 16:00:00,10.292,10.304,9.977,10.083,6850000.0
2006-06-26 16:15:00,10.122,10.172,9.982,10.07,6550000.0
2006-06-26 16:30:00,10.095,10.213,10.008,10.032,6600000.0
2006-06-26 16:45:00,10.008,10.165,9.931,9.949,6850000.0
2006-06-26 17:00:00,10.016,10.099,9.845,10.031,6300000.0
2006-06-26 17:15:00,9.953,10.085,9.894,10.038,6350000.0
2006-06-26 17:30:00,9.887,10.099,9.885,10.058,6650000.0
2006-06-26 17:45:00,9.985,10.124,9.928,10.09,6350000.0
2006-06-26 18:00:00,10.017,10.228,9.97,10.163,6000000.0
2006-06-26 18:15:00,10.084,10.234,9.998,10.191,6300000.0
2006-06-26 18:30:00,10.153,10.2,10.012,10.118,6650000.0
2006-06-26 18:45:00,10.095,10.216,10.051,10.156,6400000.0
2006-06-26 19:00:00,10.155,10.24,10.046,10.209,5550000.0
2006-06-26 19:15:00,10.166,10.253,10.064,10.109,5650000.0
2006-06-26 19:30:00,10.181,10.254,10.041,10.068,4000000.0
2006-06-26 19:45:00,10.186,10.242,10.068,10.15,2550000.0
2006-06-26 20:00:00,10.091,10.241,10.029,10.223,6100000.0
2006-06-26 20:15:00,10.198,10.21,10.08,10.162,4000000.0
2006-06-26 20:30:00,10.168,10.237,10.077,10.213,3800000.0
2006-06-26 20:45:00,10.176,10.266,10.07,10.144,2250000.0
2006-06-26 21:00:00,10.099,10.239,10.064,10.19,3650000.0
2006-06-26 21:15:00,10.166,10.258,10.056,10.106,4350000.0
2006-06-26 21:30:00,10.122,10.233,10.079,10.096,2000000.0
2006-06-26 21:45:00,10.167,10.265,10.09,10.173,2150000.0
2006-06-26 22:00:00,10.219,10.254,10.091,10.135,3750000.0
2006-06-26 22:15:00,10.108,10.233,10.077,10.102,3250000.0
2006-06-26 22:30:00,10.185,10.268,10.085,10.149,1100000.0
2006-06-26 22:45:00,10.188,10.235,10.061,10.207,2250000.0
2006-06-26 23:00:00,10.114,10.263,10.113,10.153,900000.0
2006-06-26 23:15:00,10.225,10.225,10.141,10.201,300000.0
2006-06-26 23:30:00,10.177,10.255,10.162,10.201,600000.0
2006-06-26 23:45:00,10.172,10.224,10.094,10.133,950000.0
2006-06-27 00:00:00,10.29,10.68,10.1,10.186,500000.0
2006-06-27 00:15:00,10.194,10.233,10.085,10.125,550000.0
2006-06-27 00:30:00,10.143,10.215,10.077,10.125,700000.0
2006-06-27 00:45:00,10.235,10.235,10.079,10.183,1250000.0
2006-06-27 01:00:00,10.185,10.209,10.068,10.154,1050000.0
2006-06-27 01:15:00,10.197,10.197,10.096,10.135,200000.0
2006-06-27 01:30:00,10.127,10.259,10.103,10.198,700000.0
2006-06-27 01:45:00,10.208,10.208,10.123,10.155,200000.0
2006-06-27 02:00:00,10.19,10.215,10.08,10.202,1850000.0
2006-06-27 02:15:00,10.101,10.292,10.057,10.224,3950000.0
2006-06-27 02:30:00,10.095,10.288,10.034,10.249,4650000.0
2006-06-27 02:45:00,10.135,10.281,10.123,10.163,2450000.0
2006-06-27 03:00:00,10.222,10.292,10.132,10.212,2400000.0
2006-06-27 03:15:00,10.226,10.302,10.095,10.148,4650000.0
2006-06-27 03:30:00,10.255,10.282,10.137,10.206,2150000.0
2006-06-27 03:45:00,10.254,10.279,10.138,10.176,2500000.0
2006-06-27 04:00:00,10.261,10.283,10.133,10.169,1350000.0
2006-06-27 04:15:00,10.155,10.319,10.118,10.287,2250000.0
2006-06-27 04:30:00,10.255,10.297,10.146,10.162,1750000.0
2006-06-27 04:45:00,10.249,10.283,10.129,10.243,2350000.0
2006-06-27 05:00:00,10.259,10.286,10.123,10.274,2200000.0
2006-06-27 05:15:00,10.244,10.287,10.105,10.19,2450000.0
2006-06-27 05:30:00,10.244,10.327,10.142,10.179,3050000.0
2006-06-27 05:45:00,10.237,10.32,10.139,10.218,2450000.0
2006-06-27 06:00:00,10.259,10.333,10.156,10.299,4100000.0
2006-06-27 06:15:00,10.171,10.343,10.154,10.24,4000000.0
2006-06-27 06:30:00,10.221,10.333,10.118,10.208,4550000.0
2006-06-27 06:45:00,10.271,10.31,10.136,10.196,2500000.0
2006-06-27 07:00:00,10.291,10.328,10.131,10.282,5450000.0
2006-06-27 07:15:00,10.251,10.321,10.179,10.205,2800000.0
2006-06-27 07:30:00,10.209,10.306,10.142,10.191,2500000.0
2006-06-27 07:45:00,10.264,10.346,10.107,10.183,3000000.0
2006-06-27 08:00:00,10.143,10.368,10.11,10.212,4550000.0
2006-06-27 08:15:00,10.22,10.376,10.167,10.265,4650000.0
2006-06-27 08:30:00,10.211,10.327,10.165,10.221,4050000.0
2006-06-27 08:45:00,10.188,10.394,10.121,10.233,3400000.0
2006-06-27 09:00:00,10.272,10.323,10.17,10.3,2150000.0
2006-06-27 09:15:00,10.208,10.301,10.128,10.266,3950000.0
2006-06-27 09:30:00,10.208,10.305,10.125,10.253,2350000.0
2006-06-27 09:45:00,10.197,10.296,10.112,10.228,3650000.0
2006-06-27 10:00:00,10.187,10.336,10.116,10.189,3100000.0
2006-06-27 10:15:00,10.168,10.336,10.136,10.321,2100000.0
2006-06-27 10:30:00,10.226,10.287,10.147,10.206,750000.0
2006-06-27 10:45:00,10.238,10.372,10.15,10.15,2500000.0
2006-06-27 11:00:00,10.208,10.348,10.144,10.274,3700000.0
2006-06-27 11:15:00,10.184,10.308,10.113,10.26,3300000.0
2006-06-27 11:30:00,10.228,10.282,10.108,10.21,3000000.0
2006-06-27 11:45:00,10.185,10.251,10.098,10.245,2000000.0
2006-06-27 12:00:00,10.253,10.298,10.084,10.177,3900000.0
2006-06-27 12:15:00,10.139,10.228,10.05,10.105,4050000.0
2006-06-27 12:30:00,10.153,10.286,10.062,10.163,3650000.0
2006-06-27 12:45:00,10.142,10.255,10.096,10.2,2800000.0
2006-06-27 13:00:00,10.209,10.247,10.018,10.183,4550000.0
2006-06-27 13:15:00,10.194,10.278,10.065,10.116,3500000.0
2006-06-27 13:30:00,10.138,10.231,10.054,10.168,2950000.0
2006-06-27 13:45:00,10.105,10.224,10.044,10.186,3350000.0
2006-06-27 14:00:00,10.161,10.172,10.069,10.097,1300000.0
2006-06-27 14:15:00,10.102,10.278,10.038,10.241,4400000.0
2006-06-27 14:30:00,10.217,10.347,10.135,10.305,6850000.0
2006-06-27 14:45:00,10.303,10.446,10.213,10.388,6550000.0
2006-06-27 15:00:00,10.268,10.481,10.216,10.235,6750000.0
2006-06-27 15:15:00,10.246,10.411,10.24,10.341,5400000.0
2006-06-27 15:30:00,10.349,10.464,10.249,10.367,6350000.0
2006-06-27 15:45:00,10.385,10.422,10.24,10.305,6650000.0
2006-06-27 16:00:00,10.33,10.463,10.209,10.39,6750000.0
2006-06-27 16:15:00,10.463,10.504,10.322,10.39,5600000.0
2006-06-27 16:30:00,10.429,10.627,10.334,10.466,6150000.0
2006-06-27 16:45:00,10.448,10.6,10.411,10.483,6600000.0
2006-06-27 17:00:00,10.561,10.63,10.372,10.526,5900000.0
2006-06-27 17:15:00,10.43,10.567,10.382,10.528,5450000.0
2006-06-27 17:30:00,10.395,10.547,10.355,10.488,6800000.0
2006-06-27 17:45:00,10.435,10.533,10.276,10.454,6300000.0
2006-06-27 18:00:00,10.334,10.451,10.193,10.309,5900000.0
2006-06-27 18:15:00,10.235,10.367,10.097,10.234,6200000.0
2006-06-27 18:30:00,10.198,10.277,10.061,10.165,6650000.0
2006-06-27 18:45:00,10.134,10.302,10.087,10.202,5850000.0
2006-06-27 19:00:00,10.178,10.307,10.061,10.27,5450000.0
2006-06-27 19:15:00,10.206,10.297,10.052,10.111,5350000.0
2006-06-27 19:30:00,10.206,10.233,10.034,10.167,3100000.0
2006-06-27 20:00:00,10.076,10.219,10.056,10.097,4400000.0
2006-06-27 20:15:00,10.177,10.219,10.04,10.154,4050000.0
2006-06-27 20:30:00,10.155,10.198,10.053,10.198,1300000.0
2006-06-27 20:45:00,10.205,10.225,10.103,10.17,850000.0
2006-06-27 21:00:00,10.204,10.205,10.093,10.154,600000.0
2006-06-27 21:15:00,10.11,10.167,10.11,10.133,200000.0
2006-06-27 21:30:00,10.031,10.138,10.024,10.067,350000.0
2006-06-27 21:45:00,10.088,10.152,10.02,10.125,950000.0
2006-06-27 22:00:00,10.104,10.137,9.997,10.06,1650000.0
2006-06-27 22:15:00,10.029,10.17,9.959,9.998,1400000.0
2006-06-27 22:30:00,10.046,10.081,9.991,10.025,350000.0
2006-06-27 22:45:00,10.076,10.101,9.92,9.987,1900000.0
2006-06-27 23:00:00,10.048,10.095,9.947,10.047,1500000.0
2006-06-27 23:15:00,10.033,10.105,9.955,10.033,2050000.0
2006-06-27 23:30:00,10.103,10.103,9.939,10.081,1400000.0
2006-06-28 00:00:00,10.15,10.44,10.008,10.109,1200000.0
2006-06-28 00:15:00,10.122,10.149,10.009,10.039,1650000.0
2006-06-28 00:30:00,10.092,10.121,9.989,10.061,1700000.0
2006-06-28 00:45:00,10.126,10.178,10.004,10.044,1150000.0
2006-06-28 01:00:00,10.11,10.146,10.008,10.092,1000000.0
2006-06-28 01:15:00,10.134,10.189,10.029,10.113,800000.0
2006-06-28 01:30:00,10.183,10.216,10.023,10.081,2700000.0
2006-06-28 01:45:00,10.159,10.23,10.082,10.2,2800000.0
2006-06-28 02:00:00,10.223,10.248,10.087,10.235,2950000.0
2006-06-28 02:15:00,10.16,10.283,10.104,10.178,4500000.0
2006-06-28 02:30:00,10.13,10.285,10.085,10.185,3500000.0
2006-06-28 02:45:00,10.235,10.268,10.125,10.225,2000000.0
2006-06-28 03:00:00,10.223,10.279,10.153,10.189,1400000.0
2006-06-28 03:15:00,10.225,10.367,10.116,10.203,2700000.0
2006-06-28 03:30:00,10.157,10.27,10.116,10.154,600000.0
2006-06-28 03:45:00,10.181,10.256,10.104,10.246,1950000.0
2006-06-28 04:00:00,10.205,10.217,10.113,10.165,400000.0
2006-06-28 04:15:00,10.195,10.248,10.073,10.161,1500000.0
2006-06-28 04:30:00,10.199,10.247,10.097,10.194,1500000.0
2006-06-28 04:45:00,10.228,10.279,10.118,10.175,1200000.0
2006-06-28 05:00:00,10.178,10.26,10.103,10.236,1400000.0
2006-06-28 05:15:00,10.175,10.271,10.106,10.223,2050000.0
2006-06-28 05:30:00,10.184,10.281,10.078,10.248,1900000.0
2006-06-28 05:45:00,10.239,10.279,10.115,10.255,2150000.0
2006-06-28 06:00:00,10.269,10.275,10.12,10.206,1550000.0
2006-06-28 06:15:00,10.154,10.276,10.154,10.199,900000.0
2006-06-28 06:30:00,10.173,10.296,10.117,10.162,2450000.0
2006-06-28 06:45:00,10.258,10.31,10.159,10.193,1300000.0
2006-06-28 07:00:00,10.228,10.332,10.127,10.175,2000000.0
2006-06-28 07:15:00,10.292,10.314,10.16,10.251,1050000.0
2006-06-28 07:30:00,10.211,10.272,10.098,10.231,2750000.0
2006-06-28 07:45:00,10.187,10.288,10.141,10.194,2350000.0
2006-06-28 08:00:00,10.242,10.263,10.043,10.057,4300000.0
2006-06-28 08:15:00,10.046,10.256,10.046,10.226,3450000.0
2006-06-28 08:30:00,10.159,10.276,10.078,10.157,3550000.0
2006-06-28 08:45:00,10.215,10.275,10.091,10.184,4100000.0
2006-06-28 09:00:00,10.173,10.25,10.093,10.138,3600000.0
2006-06-28 09:15:00,10.154,10.263,10.093,10.228,3050000.0
2006-06-28 09:30:00,10.117,10.239,10.022,10.127,4000000.0
2006-06-28 09:45:00,10.08,10.265,10.08,10.222,2900000.0
2006-06-28 10:00:00,10.189,10.261,10.062,10.244,5600000.0
2006-06-28 10:15:00,10.26,10.306,10.101,10.157,5700000.0
2006-06-28 10:30:00,10.125,10.34,10.108,10.261,5150000.0
2006-06-28 10:45:00,10.257,10.362,10.148,10.15,6200000.0
2006-06-28 11:00:00,10.211,10.363,10.114,10.284,5750000.0
2006-06-28 11:15:00,10.201,10.338,10.107,10.231,5400000.0
2006-06-28 11:30:00,10.342,10.419,10.163,10.322,4800000.0
2006-06-28 11:45:00,10.255,10.344,10.178,10.249,3900000.0
2006-06-28 12:00:00,10.287,10.312,10.115,10.196,5150000.0
2006-06-28 12:15:00,10.209,10.306,10.137,10.194,3050000.0
2006-06-28 12:30:00,10.289,10.3,10.136,10.186,2550000.0
2006-06-28 12:45:00,10.21,10.316,10.158,10.177,2350000.0
2006-06-28 13:00:00,10.214,10.294,10.154,10.263,2200000.0
2006-06-28 13:15:00,10.21,10.318,10.133,10.238,3700000.0
2006-06-28 13:30:00,10.254,10.366,10.085,10.255,3550000.0
2006-06-28 13:45:00,10.164,10.335,10.131,10.216,3850000.0
2006-06-28 14:00:00,10.245,10.302,10.154,10.195,2150000.0
2006-06-28 14:15:00,10.182,10.342,10.178,10.266,6200000.0
2006-06-28 14:30:00,10.241,10.311,10.106,10.223,6700000.0
2006-06-28 14:45:00,10.226,10.355,10.117,10.277,6550000.0
2006-06-28 15:00:00,10.174,10.303,10.097,10.154,6850000.0
2006-06-28 15:15:00,10.071,10.281,10.069,10.271,5000000.0
2006-06-28 15:30:00,10.222,10.264,10.081,10.194,6100000.0
2006-06-28 15:45:00,10.2,10.311,10.073,10.173,6650000.0
2006-06-28 16:00:00,10.22,10.258,10.042,10.162,5300000.0
2006-06-28 16:15:00,10.266,10.301,10.072,10.072,6250000.0
2006-06-28 16:30:00,10.117,10.264,10.039,10.039,6450000.0
2006-06-28 16:45:00,10.033,10.175,9.96,10.067,5750000.0
2006-06-28 17:00:00,10.115,10.229,10.029,10.168,6450000.0
2006-06-28 17:15:00,10.094,10.274,10.063,10.241,6200000.0
2006-06-28 17:30:00,10.126,10.252,10.065,10.194,6750000.0
2006-06-28 17:45:00,10.119,10.244,10.032,10.219,6100000.0
2006-06-28 18:00:00,10.123,10.272,10.047,10.185,5650000.0
2006-06-28 18:15:00,10.071,10.23,10.054,10.134,3200000.0
2006-06-28 18:30:00,10.186,10.224,10.063,10.144,900000.0
2006-06-28 18:45:00,10.183,10.183,10.1,10.133,200000.0
2006-06-28 19:00:00,10.173,10.173,10.073,10.113,200000.0
2006-06-28 19:15:00,10.191,10.219,10.083,10.178,550000.0
2006-06-28 19:30:00,10.152,10.152,10.138,10.138,100000.0
2006-06-28 19:45:00,10.178,10.218,10.104,10.135,400000.0
2006-06-28 20:00:00,10.187,10.187,10.102,10.135,200000.0
2006-06-28 20:15:00,10.129,10.206,10.002,10.128,3500000.0
2006-06-28 20:30:00,10.137,10.165,10.008,10.154,4550000.0
2006-06-28 20:45:00,10.131,10.174,10.009,10.145,4700000.0
2006-06-28 21:00:00,10.124,10.151,9.981,10.064,5400000.0
2006-06-28 21:15:00,10.084,10.148,10.008,10.111,1700000.0
2006-06-28 21:30:00,10.119,10.194,9.987,10.156,2600000.0
2006-06-28 21:45:00,10.139,10.169,10.004,10.137,4900000.0
2006-06-28 22:00:00,10.046,10.156,10.002,10.119,3650000.0
2006-06-28 22:15:00,10.028,10.152,10.001,10.063,2550000.0
2006-06-28 22:30:00,10.046,10.154,10.006,10.022,2850000.0
2006-06-28 22:45:00,10.124,10.183,10.025,10.126,2400000.0
2006-06-28 23:00:00,10.134,10.184,10.051,10.131,1000000.0
2006-06-28 23:15:00,10.129,10.182,10.034,10.073,1100000.0
2006-06-28 23:30:00,10.144,10.196,10.072,10.122,650000.0
2006-06-28 23:45:00,10.193,10.193,10.11,10.143,200000.0
2006-06-29 00:00:00,10.15,10.211,10.066,10.172,1900000.0
2006-06-29 00:15:00,10.153,10.153,10.055,10.093,200000.0
2006-06-29 00:30:00,10.106,10.181,10.041,10.105,1000000.0
2006-06-29 00:45:00,10.184,10.184,10.043,10.105,800000.0
2006-06-29 01:00:00,10.165,10.167,10.056,10.167,600000.0
2006-06-29 01:15:00,10.149,10.22,10.06,10.157,1350000.0
2006-06-29 01:30:00,10.146,10.181,10.046,10.181,1500000.0
2006-06-29 01:45:00,10.173,10.206,10.068,10.155,1250000.0
2006-06-29 02:00:00,10.183,10.187,10.03,10.173,3350000.0
2006-06-29 02:15:00,10.064,10.236,9.989,10.198,6700000.0
2006-06-29 02:30:00,10.157,10.199,10.048,10.177,3500000.0
2006-06-29 02:45:00,10.152,10.257,10.05,10.132,6500000.0
2006-06-29 03:00:00,10.149,10.229,10.059,10.119,3550000.0
2006-06-29 03:15:00,10.19,10.256,10.046,10.057,4700000.0
2006-06-29 03:30:00,10.063,10.184,10.042,10.069,2050000.0
2006-06-29 03:45:00,10.147,10.2,10.034,10.143,3800000.0
2006-06-29 04:00:00,10.137,10.174,10.019,10.077,2550000.0
2006-06-29 04:15:00,10.188,10.223,10.02,10.09,3850000.0
2006-06-29 04:30:00,10.127,10.178,10.023,10.138,4100000.0
2006-06-29 04:45:00,10.108,10.207,10.006,10.092,3200000.0
2006-06-29 05:00:00,10.083,10.218,10.017,10.199,3550000.0
2006-06-29 05:15:00,10.166,10.221,10.045,10.153,1550000.0
2006-06-29 05:30:00,10.118,10.241,10.028,10.028,4100000.0
2006-06-29 05:45:00,10.183,10.235,10.043,10.101,4200000.0
2006-06-29 06:00:00,10.136,10.201,10.043,10.09,4300000.0
2006-06-29 06:15:00,10.171,10.239,10.011,10.135,3950000.0
2006-06-29 06:30:00,10.196,10.216,10.026,10.139,4200000.0
2006-06-29 06:45:00,10.197,10.219,10.042,10.101,5950000.0
2006-06-29 07:00:00,10.191,10.212,10.039,10.156,3400000.0
2006-06-29 07:15:00,10.16,10.21,10.012,10.083,4050000.0
2006-06-29 07:30:00,10.169,10.21,10.028,10.09,4000000.0
2006-06-29 07:45:00,10.085,10.192,10.047,10.105,1200000.0
2006-06-29 08:00:00,10.088,10.265,10.058,10.154,3650000.0
2006-06-29 08:15:00,10.178,10.262,10.04,10.172,3900000.0
2006-06-29 08:30:00,10.11,10.222,10.047,10.166,4100000.0
2006-06-29 08:45:00,10.156,10.261,10.045,10.199,4600000.0
2006-06-29 09:00:00,10.067,10.267,10.055,10.125,5250000.0
2006-06-29 09:15:00,10.146,10.256,10.068,10.206,3000000.0
2006-06-29 09:30:00,10.145,10.268,10.072,10.228,3050000.0
2006-06-29 09:45:00,10.216,10.291,10.091,10.257,4400000.0
2006-06-29 10:00:00,10.237,10.335,10.102,10.158,5700000.0
2006-06-29 10:15:00,10.266,10.33,10.109,10.168,4900000.0
2006-06-29 10:30:00,10.163,10.264,10.097,10.222,6200000.0
2006-06-29 10:45:00,10.222,10.264,10.086,10.249,3250000.0
2006-06-29 11:00:00,10.168,10.267,10.105,10.254,3100000.0
2006-06-29 11:15:00,10.167,10.276,10.113,10.205,3750000.0
2006-06-29 11:30:00,10.211,10.258,10.088,10.199,3700000.0
2006-06-29 11:45:00,10.135,10.264,10.089,10.16,4300000.0
2006-06-29 12:00:00,10.228,10.308,10.07,10.121,3100000.0
2006-06-29 12:15:00,10.171,10.262,10.08,10.111,4700000.0
2006-06-29 12:30:00,10.204,10.266,10.095,10.115,3700000.0
2006-06-29 12:45:00,10.144,10.269,10.076,10.197,4000000.0
2006-06-29 13:00:00,10.205,10.319,10.059,10.235,5200000.0
2006-06-29 13:15:00,10.185,10.332,10.122,10.253,3300000.0
2006-06-29 13:30:00,10.191,10.329,10.14,10.227,3300000.0
2006-06-29 13:45:00,10.204,10.342,10.135,10.294,2750000.0
2006-06-29 14:00:00,10.246,10.284,10.168,10.271,1200000.0
2006-06-29 14:15:00,10.194,10.34,10.145,10.299,5250000.0
2006-06-29 14:30:00,10.273,10.395,10.154,10.35,5450000.0
2006-06-29 14:45:00,10.315,10.408,10.202,10.365,6550000.0
2006-06-29 15:00:00,10.23,10.389,10.193,10.33,6850000.0
2006-06-29 15:15:00,10.266,10.364,10.207,10.269,6150000.0
2006-06-29 15:30:00,10.306,10.414,10.183,10.341,6100000.0
2006-06-29 15:45:00,10.352,10.456,10.247,10.323,6650000.0
2006-06-29 16:00:00,10.363,10.493,10.245,10.417,7000000.0
2006-06-29 16:15:00,10.485,10.523,10.346,10.486,6250000.0
2006-06-29 16:30:00,10.402,10.556,10.34,10.365,6500000.0
2006-06-29 16:45:00,10.361,10.513,10.312,10.363,6350000.0
2006-06-29 17:00:00,10.447,10.519,10.265,10.377,6500000.0
2006-06-29 17:15:00,10.296,10.514,10.264,10.431,6300000.0
2006-06-29 17:30:00,10.302,10.462,10.269,10.369,6800000.0
2006-06-29 17:45:00,10.304,10.464,10.261,10.412,6400000.0
2006-06-29 18:00:00,10.318,10.462,10.247,10.377,6050000.0
2006-06-29 18:15:00,10.391,10.459,10.272,10.44,6200000.0
2006-06-29 18:30:00,10.41,10.45,10.238,10.298,6850000.0
2006-06-29 18:45:00,10.244,10.434,10.217,10.344,6000000.0
2006-06-29 19:00:00,10.334,10.407,10.186,10.34,6100000.0
2006-06-29 19:15:00,10.269,10.383,10.181,10.24,6150000.0
2006-06-29 19:30:00,10.367,10.39,10.226,10.294,3750000.0
2006-06-29 19:45:00,10.25,10.383,10.226,10.314,1250000.0
2006-06-29 20:00:00,10.356,10.43,10.174,10.348,5500000.0
2006-06-29 20:15:00,10.344,10.521,10.275,10.462,5600000.0
2006-06-29 20:30:00,10.458,10.624,10.369,10.484,2800000.0
2006-06-29 20:45:00,10.578,10.602,10.424,10.55,4250000.0
2006-06-29 21:00:00,10.466,10.631,10.428,10.466,4500000.0
2006-06-29 21:15:00,10.536,10.664,10.402,10.655,5650000.0
2006-06-29 21:30:00,10.529,10.732,10.507,10.658,4950000.0
2006-06-29 21:45:00,10.615,10.694,10.507,10.644,3500000.0
2006-06-29 22:00:00,10.659,10.698,10.542,10.627,2850000.0
2006-06-29 22:15:00,10.64,10.697,10.517,10.605,3100000.0
2006-06-29 22:30:00,10.525,10.69,10.493,10.583,2450000.0
2006-06-29 22:45:00,10.631,10.643,10.521,10.592,950000.0
2006-06-29 23:00:00,10.653,10.694,10.559,10.561,1050000.0
2006-06-29 23:15:00,10.683,10.683,10.56,10.66,600000.0
2006-06-29 23:30:00,10.585,10.627,10.555,10.555,300000.0
2006-06-29 23:45:00,10.635,10.724,10.556,10.646,900000.0
2006-06-30 00:00:00,10.74,11.14,10.6,10.673,2350000.0
2006-06-30 00:15:00,10.708,10.767,10.59,10.719,1850000.0
2006-06-30 00:30:00,10.656,10.727,10.598,10.698,1350000.0
2006-06-30 00:45:00,10.691,10.758,10.518,10.713,2100000.0
2006-06-30 01:00:00,10.776,10.776,10.595,10.691,900000.0
2006-06-30 01:15:00,10.673,10.716,10.571,10.716,850000.0
2006-06-30 01:30:00,10.637,10.742,10.596,10.651,1050000.0
2006-06-30 01:45:00,10.71,10.71,10.538,10.58,300000.0
2006-06-30 02:00:00,10.66,10.745,10.55,10.673,3250000.0
2006-06-30 02:15:00,10.617,10.738,10.518,10.658,4500000.0
2006-06-30 02:30:00,10.608,10.732,10.563,10.613,1800000.0
2006-06-30 02:45:00,10.666,10.716,10.512,10.646,3750000.0
2006-06-30 03:00:00,10.57,10.665,10.551,10.656,1050000.0
2006-06-30 03:15:00,10.672,10.717,10.529,10.66,3750000.0
2006-06-30 03:30:00,10.648,10.73,10.527,10.671,3300000.0
2006-06-30 03:45:00,10.651,10.746,10.583,10.682,2300000.0
2006-06-30 04:00:00,10.722,10.769,10.606,10.756,2550000.0
2006-06-30 04:15:00,10.745,10.795,10.643,10.664,1600000.0
2006-06-30 04:30:00,10.758,10.813,10.619,10.715,2550000.0
2006-06-30 04:45:00,10.632,10.745,10.62,10.714,1350000.0
2006-06-30 05:00:00,10.669,10.731,10.57,10.71,1950000.0
2006-06-30 05:15:00,10.71,10.769,10.619,10.696,650000.0
2006-06-30 05:30:00,10.7,10.774,10.626,10.77,1200000.0
2006-06-30 05:45:00,10.721,10.729,10.59,10.59,900000.0
2006-06-30 06:00:00,10.684,10.715,10.575,10.651,1800000.0
2006-06-30 06:15:00,10.624,10.769,10.595,10.722,1750000.0
2006-06-30 06:30:00,10.696,10.769,10.599,10.678,2350000.0
2006-06-30 06:45:00,10.747,10.77,10.594,10.602,4150000.0
2006-06-30 07:00:00,10.677,10.842,10.603,10.603,4600000.0
2006-06-30 07:15:00,10.649,10.776,10.591,10.685,3850000.0
2006-06-30 07:30:00,10.724,10.798,10.635,10.679,3150000.0
2006-06-30 07:45:00,10.667,10.784,10.588,10.784,2750000.0
2006-06-30 08:00:00,10.787,10.818,10.598,10.705,6200000.0
2006-06-30 08:15:00,10.629,10.796,10.565,10.689,4750000.0
2006-06-30 08:30:00,10.639,10.795,10.575,10.69,2600000.0
2006-06-30 08:45:00,10.723,10.742,10.499,10.605,2900000.0
2006-06-30 09:00:00,10.634,10.702,10.519,10.572,900000.0
2006-06-30 09:15:00,10.592,10.7,10.546,10.675,2150000.0
2006-06-30 09:30:00,10.656,10.724,10.558,10.601,3300000.0
2006-06-30 09:45:00,10.546,10.726,10.522,10.674,4100000.0
2006-06-30 10:00:00,10.635,10.704,10.434,10.63,5850000.0
2006-06-30 10:15:00,10.637,10.684,10.452,10.614,5750000.0
2006-06-30 10:30:00,10.509,10.62,10.454,10.478,1550000.0
2006-06-30 10:45:00,10.561,10.682,10.45,10.45,6500000.0
2006-06-30 11:00:00,10.473,10.652,10.459,10.62,4800000.0
2006-06-30 11:15:00,10.642,10.644,10.469,10.605,3600000.0
2006-06-30 11:30:00,10.614,10.669,10.502,10.616,4900000.0
2006-06-30 11:45:00,10.597,10.681,10.47,10.588,3950000.0
2006-06-30 12:00:00,10.615,10.682,10.506,10.615,4450000.0
2006-06-30 12:15:00,10.634,10.677,10.522,10.611,1850000.0
2006-06-30 12:30:00,10.661,10.714,10.52,10.558,3500000.0
2006-06-30 12:45:00,10.534,10.693,10.497,10.617,3800000.0
2006-06-30 13:00:00,10.626,10.709,10.489,10.642,4950000.0
2006-06-30 13:15:00,10.626,10.65,10.475,10.595,4500000.0
2006-06-30 13:30:00,10.533,10.622,10.46,10.531,4050000.0
2006-06-30 13:45:00,10.554,10.633,10.453,10.541,4450000.0
2006-06-30 14:00:00,10.636,10.681,10.493,10.585,3150000.0
2006-06-30 14:15:00,10.55,10.703,10.478,10.64,5700000.0
2006-06-30 14:30:00,10.597,10.773,10.57,10.673,6750000.0
2006-06-30 14:45:00,10.646,10.756,10.486,10.659,6550000.0
2006-06-30 15:00:00,10.573,10.768,10.53,10.64,6450000.0
2006-06-30 15:15:00,10.585,10.962,10.585,10.821,6050000.0
2006-06-30 15:30:00,10.886,10.96,10.759,10.886,6400000.0
2006-06-30 15:45:00,10.897,11.024,10.782,10.873,6650000.0
2006-06-30 16:00:00,10.953,11.053,10.826,10.943,6900000.0
2006-06-30 16:15:00,11.013,11.053,10.765,10.776,6550000.0
2006-06-30 16:30:00,10.801,10.93,10.72,10.783,6450000.0
2006-06-30 16:45:00,10.778,11.047,10.778,10.93,6650000.0
2006-06-30 17:00:00,11.025,11.025,10.813,10.973,6300000.0
2006-06-30 17:15:00,10.893,11.092,10.878,11.072,6400000.0
2006-06-30 17:30:00,10.931,11.056,10.791,10.827,6300000.0
2006-06-30 17:45:00,10.837,10.951,10.724,10.845,6450000.0
2006-06-30 18:00:00,10.763,10.96,10.722,10.936,5050000.0
2006-06-30 18:15:00,10.847,10.943,10.777,10.805,1300000.0
2006-06-30 18:30:00,10.851,10.939,10.753,10.85,2500000.0
2006-06-30 19:00:00,10.851,10.886,10.747,10.872,700000.0
2006-06-30 19:15:00,10.823,10.971,10.806,10.857,2100000.0
2006-06-30 19:30:00,10.874,10.976,10.827,10.924,1550000.0
2006-06-30 19:45:00,10.903,10.979,10.792,10.881,1950000.0
2006-06-30 20:00:00,10.912,10.971,10.798,10.923,1950000.0
2006-06-30 20:15:00,10.96,10.977,10.825,10.866,1500000.0
2006-06-30 20:30:00,10.939,11.02,10.852,10.9,800000.0
2006-06-30 20:45:00,10.933,10.948,10.833,10.913,650000.0
2006-06-30 21:00:00,10.939,10.954,10.851,10.904,550000.0
2006-06-30 21:15:00,10.863,11.049,10.838,10.998,1700000.0
2006-06-30 21:30:00,10.934,10.984,10.932,10.984,150000.0
2006-06-30 21:45:00,10.939,11.071,10.873,10.96,1650000.0
2006-06-30 22:00:00,10.93,11.046,10.874,10.973,2300000.0
2006-06-30 22:15:00,10.933,11.078,10.923,11.013,1200000.0
2006-06-30 22:30:00,11.004,11.031,10.905,11.012,350000.0
2006-07-02 23:00:00,10.974,11.019,10.874,10.944,550000.0
2006-07-02 23:15:00,10.995,10.995,10.896,10.934,200000.0
2006-07-02 23:30:00,10.981,11.034,10.921,10.955,600000.0
2006-07-02 23:45:00,10.997,10.997,10.896,10.935,200000.0
2006-07-03 00:00:00,10.99,11.34,10.99,11.32,350000.0
2006-07-03 00:15:00,10.986,11.027,10.939,10.965,350000.0
2006-07-03 00:30:00,10.996,11.018,10.896,10.965,600000.0
2006-07-03 01:00:00,11.007,11.007,10.907,10.945,200000.0
2006-07-03 01:15:00,10.965,11.01,10.952,10.988,250000.0
2006-07-03 01:30:00,10.963,11.037,10.937,11.037,300000.0
2006-07-03 01:45:00,11.018,11.018,10.905,10.945,400000.0
2006-07-03 02:00:00,10.992,10.992,10.763,10.922,2100000.0
2006-07-03 02:15:00,10.829,11.106,10.794,11.106,2200000.0
2006-07-03 02:30:00,10.984,11.135,10.979,11.135,2600000.0
2006-07-03 02:45:00,11.088,11.175,10.971,11.007,4150000.0
2006-07-03 03:00:00,11.051,11.098,10.942,11.06,1500000.0
2006-07-03 03:15:00,11.057,11.105,10.933,10.96,2900000.0
2006-07-03 03:30:00,11.061,11.11,10.957,11.009,1650000.0
2006-07-03 03:45:00,11.004,11.084,10.932,11.009,2100000.0
2006-07-03 04:00:00,11.047,11.047,10.934,10.974,400000.0
2006-07-03 04:15:00,11.014,11.014,10.955,11.01,150000.0
2006-07-03 04:30:00,11.067,11.081,10.925,11.081,1000000.0
2006-07-03 04:45:00,11.043,11.05,11.025,11.047,250000.0
2006-07-03 05:00:00,10.968,11.048,10.959,11.021,500000.0
2006-07-03 05:15:00,11.026,11.039,10.918,11.039,800000.0
2006-07-03 05:30:00,10.96,11.115,10.914,10.914,2900000.0
2006-07-03 05:45:00,11.033,11.07,10.858,10.962,2700000.0
2006-07-03 06:00:00,10.97,11.031,10.877,10.973,500000.0
2006-07-03 06:15:00,10.979,11.075,10.887,10.989,4750000.0
2006-07-03 06:30:00,11.02,11.073,10.921,10.994,1700000.0
2006-07-03 06:45:00,11.072,11.135,10.925,10.964,2800000.0
2006-07-03 07:00:00,11.035,11.081,10.951,11.081,1150000.0
2006-07-03 07:15:00,11.069,11.071,10.952,11.061,1450000.0
2006-07-03 07:30:00,10.976,11.088,10.938,10.962,3000000.0
2006-07-03 07:45:00,10.989,11.153,10.926,11.068,1500000.0
2006-07-03 08:00:00,11.03,11.134,10.895,11.049,3600000.0
2006-07-03 08:15:00,11.025,11.188,10.94,11.055,4900000.0
2006-07-03 08:30:00,10.993,11.144,10.993,11.117,900000.0
2006-07-03 08:45:00,11.119,11.149,10.959,11.06,2700000.0
2006-07-03 09:00:00,11.057,11.136,10.94,11.036,2350000.0
2006-07-03 09:15:00,11.139,11.179,11.008,11.117,3000000.0
2006-07-03 09:30:00,11.049,11.157,10.969,11.037,2700000.0
2006-07-03 09:45:00,10.997,11.164,10.956,11.132,3850000.0
2006-07-03 10:00:00,11.013,11.153,10.93,10.986,3000000.0
2006-07-03 10:15:00,11.107,11.125,10.938,11.058,3100000.0
2006-07-03 10:30:00,11.022,11.123,10.941,11.078,3300000.0
2006-07-03 10:45:00,11.058,11.125,10.942,11.078,3700000.0
2006-07-03 11:00:00,11.045,11.132,10.974,10.977,700000.0
2006-07-03 11:15:00,10.996,11.143,10.957,11.101,3150000.0
2006-07-03 11:30:00,11.113,11.126,10.98,11.038,2650000.0
2006-07-03 11:45:00,11.023,11.16,10.981,11.104,2550000.0
2006-07-03 12:00:00,11.12,11.212,10.955,11.051,4150000.0
2006-07-03 12:15:00,11.082,11.17,10.986,11.143,2800000.0
2006-07-03 12:30:00,11.056,11.266,11.021,11.237,3300000.0
2006-07-03 12:45:00,11.162,11.269,11.123,11.224,3100000.0
2006-07-03 13:00:00,11.227,11.276,11.069,11.201,3500000.0
2006-07-03 13:15:00,11.171,11.291,11.067,11.202,4550000.0
2006-07-03 13:30:00,11.244,11.246,11.097,11.244,1950000.0
2006-07-03 13:45:00,11.131,11.269,11.078,11.193,4000000.0
2006-07-03 14:00:00,11.167,11.272,11.089,11.127,3050000.0
2006-07-03 14:15:00,11.128,11.283,11.069,11.228,3300000.0
2006-07-03 14:30:00,11.165,11.286,11.047,11.198,3200000.0
2006-07-03 14:45:00,11.178,11.258,10.981,11.133,5450000.0
2006-07-03 15:00:00,11.045,11.185,11.0,11.073,3850000.0
2006-07-03 15:15:00,11.022,11.167,10.972,11.134,4000000.0
2006-07-03 15:30:00,11.134,11.231,11.017,11.183,4550000.0
2006-07-03 15:45:00,11.193,11.206,11.021,11.19,4050000.0
2006-07-03 16:00:00,11.192,11.296,11.074,11.248,4900000.0
2006-07-03 16:15:00,11.248,11.288,11.119,11.175,2150000.0
2006-07-03 16:30:00,11.226,11.266,11.126,11.235,1300000.0
2006-07-03 16:45:00,11.21,11.354,11.142,11.193,2000000.0
2006-07-03 17:15:00,11.217,11.279,11.092,11.218,2050000.0
2006-07-03 17:30:00,11.077,11.243,11.077,11.163,1050000.0
2006-07-03 18:00:00,11.221,11.272,11.142,11.191,450000.0
2006-07-03 18:15:00,11.183,11.267,11.136,11.174,750000.0
2006-07-03 18:30:00,11.186,11.267,11.116,11.221,1250000.0
2006-07-03 18:45:00,11.233,11.253,11.142,11.193,650000.0
2006-07-03 19:00:00,11.237,11.237,11.136,11.175,200000.0
2006-07-03 19:15:00,11.263,11.263,11.114,11.173,1100000.0
2006-07-03 19:30:00,11.196,11.263,11.162,11.194,400000.0
2006-07-03 19:45:00,11.233,11.28,11.133,11.28,350000.0
2006-07-03 20:00:00,11.232,11.232,11.132,11.177,300000.0
2006-07-03 20:15:00,11.235,11.251,11.173,11.225,350000.0
2006-07-03 20:30:00,11.243,11.273,11.145,11.263,600000.0
2006-07-03 21:00:00,11.17,11.254,11.17,11.229,250000.0
2006-07-03 21:15:00,11.122,11.233,11.122,11.183,600000.0
2006-07-03 22:15:00,11.227,11.227,11.125,11.183,550000.0
2006-07-03 22:30:00,11.237,11.237,11.153,11.185,200000.0
2006-07-03 22:45:00,11.225,11.225,11.126,11.177,650000.0
2006-07-03 23:00:00,11.234,11.234,11.151,11.183,200000.0
2006-07-03 23:15:00,11.183,11.238,11.153,11.153,400000.0
2006-07-03 23:30:00,11.236,11.236,11.151,11.21,300000.0
2006-07-03 23:45:00,11.237,11.237,11.153,11.185,200000.0
2006-07-04 00:00:00,11.31,11.31,11.07,11.169,400000.0
2006-07-04 00:15:00,11.209,11.278,11.166,11.197,750000.0
2006-07-04 00:30:00,11.226,11.305,11.19,11.225,400000.0
2006-07-04 00:45:00,11.273,11.273,11.173,11.273,450000.0
2006-07-04 01:00:00,11.254,11.269,11.145,11.205,1000000.0
2006-07-04 01:15:00,11.28,11.292,11.165,11.205,1050000.0
2006-07-04 01:30:00,11.274,11.324,11.164,11.22,600000.0
2006-07-04 01:45:00,11.274,11.274,11.162,11.203,400000.0
2006-07-04 02:00:00,11.217,11.276,11.054,11.131,2750000.0
2006-07-04 02:15:00,11.062,11.213,11.0,11.12,5950000.0
2006-07-04 02:30:00,11.079,11.185,10.994,11.021,4750000.0
2006-07-04 02:45:00,11.011,11.198,10.968,11.04,4350000.0
2006-07-04 03:00:00,11.084,11.179,10.991,11.126,5100000.0
2006-07-04 03:15:00,11.136,11.198,11.007,11.122,3300000.0
2006-07-04 03:30:00,11.091,11.189,11.024,11.076,1400000.0
2006-07-04 03:45:00,11.094,11.156,10.946,10.972,2900000.0
2006-07-04 04:00:00,10.924,11.083,10.924,10.975,1650000.0
2006-07-04 04:15:00,10.924,11.078,10.924,10.964,1650000.0
2006-07-04 04:30:00,11.013,11.055,10.91,11.006,1850000.0
2006-07-04 04:45:00,10.936,11.055,10.929,11.008,450000.0
2006-07-04 05:00:00,11.025,11.098,10.933,11.007,500000.0
2006-07-04 05:15:00,11.005,11.005,10.905,10.963,550000.0
2006-07-04 05:30:00,10.944,11.071,10.884,10.937,2600000.0
2006-07-04 05:45:00,11.019,11.085,10.919,11.029,2450000.0
2006-07-04 06:00:00,10.974,11.098,10.94,10.94,2500000.0
2006-07-04 06:15:00,11.026,11.138,10.946,11.031,2950000.0
2006-07-04 06:30:00,11.111,11.152,11.005,11.077,4050000.0
2006-07-04 06:45:00,11.074,11.206,10.979,11.051,3400000.0
2006-07-04 07:00:00,11.032,11.198,11.019,11.114,3500000.0
2006-07-04 07:15:00,11.106,11.145,10.99,11.14,2200000.0
2006-07-04 07:30:00,11.067,11.149,10.984,11.099,1650000.0
2006-07-04 07:45:00,11.115,11.145,10.996,11.011,2050000.0
2006-07-04 08:00:00,11.116,11.19,10.98,11.08,4150000.0
2006-07-04 08:15:00,11.09,11.206,11.03,11.157,3050000.0
2006-07-04 08:30:00,11.064,11.21,11.044,11.164,2600000.0
2006-07-04 08:45:00,11.165,11.297,11.074,11.175,3100000.0
2006-07-04 09:00:00,11.143,11.21,11.09,11.196,700000.0
2006-07-04 09:15:00,11.138,11.269,11.088,11.198,3850000.0
2006-07-04 09:30:00,11.079,11.191,10.995,11.123,3200000.0
2006-07-04 09:45:00,11.128,11.158,11.033,11.121,750000.0
2006-07-04 10:00:00,11.156,11.156,11.009,11.129,1000000.0
2006-07-04 10:15:00,11.142,11.166,10.988,11.143,2450000.0
2006-07-04 10:30:00,11.102,11.259,11.021,11.132,3300000.0
2006-07-04 10:45:00,11.112,11.223,11.02,11.154,2700000.0
2006-07-04 11:00:00,11.197,11.197,10.987,11.093,1650000.0
2006-07-04 11:15:00,11.138,11.222,11.023,11.063,2500000.0
2006-07-04 11:30:00,11.032,11.191,11.025,11.118,1400000.0
2006-07-04 11:45:00,11.129,11.229,11.064,11.215,1500000.0
2006-07-04 12:00:00,11.203,11.23,11.092,11.186,900000.0
2006-07-04 12:15:00,11.178,11.258,11.044,11.208,2350000.0
2006-07-04 12:30:00,11.125,11.27,11.07,11.175,2550000.0
2006-07-04 12:45:00,11.121,11.23,11.063,11.178,1750000.0
2006-07-04 13:00:00,11.067,11.26,11.035,11.153,4000000.0
2006-07-04 13:15:00,11.083,11.19,11.075,11.11,400000.0
2006-07-04 13:30:00,11.129,11.226,11.061,11.194,1700000.0
2006-07-04 13:45:00,11.064,11.238,11.064,11.121,1100000.0
2006-07-04 14:00:00,11.113,11.22,11.111,11.217,850000.0
2006-07-04 14:15:00,11.112,11.27,11.054,11.123,2550000.0
2006-07-04 14:30:00,11.198,11.25,11.059,11.194,1100000.0
2006-07-04 14:45:00,11.114,11.254,11.052,11.23,1950000.0
2006-07-04 15:00:00,11.18,11.252,11.03,11.205,3700000.0
2006-07-04 15:15:00,11.132,11.272,11.085,11.161,2350000.0
2006-07-04 15:30:00,11.164,11.254,10.992,11.123,5200000.0
2006-07-04 15:45:00,11.137,11.241,11.046,11.151,3450000.0
2006-07-04 16:00:00,11.186,11.189,11.028,11.178,1700000.0
2006-07-04 16:15:00,11.148,11.233,11.093,11.163,1700000.0
2006-07-04 16:30:00,11.154,11.283,11.108,11.283,2600000.0
2006-07-04 16:45:00,11.284,11.303,11.123,11.246,2550000.0
2006-07-04 17:00:00,11.276,11.276,11.041,11.21,1200000.0
2006-07-04 17:15:00,11.129,11.251,11.095,11.178,1100000.0
2006-07-04 17:30:00,11.165,11.203,11.066,11.201,450000.0
2006-07-04 17:45:00,11.126,11.244,11.098,11.223,1600000.0
2006-07-04 18:15:00,11.179,11.186,11.079,11.186,350000.0
2006-07-04 18:30:00,11.194,11.236,11.127,11.217,400000.0
2006-07-04 18:45:00,11.084,11.202,11.084,11.177,350000.0
2006-07-04 19:00:00,11.078,11.188,11.068,11.188,400000.0
2006-07-04 19:15:00,11.183,11.183,11.082,11.123,200000.0
2006-07-04 19:30:00,11.177,11.177,11.076,11.115,200000.0
2006-07-04 20:00:00,11.187,11.187,11.075,11.115,400000.0
2006-07-04 20:15:00,11.185,11.185,11.101,11.134,200000.0
2006-07-04 20:30:00,11.197,11.234,11.113,11.219,400000.0
2006-07-04 20:45:00,11.2,11.212,11.093,11.133,450000.0
2006-07-04 21:00:00,11.172,11.187,11.072,11.135,400000.0
2006-07-04 21:15:00,11.196,11.196,11.099,11.157,350000.0
2006-07-04 21:30:00,11.105,11.219,11.081,11.179,500000.0
2006-07-04 21:45:00,11.183,11.224,11.085,11.187,1350000.0
2006-07-04 22:00:00,11.198,11.198,11.084,11.144,600000.0
2006-07-04 22:15:00,11.183,11.183,11.084,11.123,200000.0
2006-07-04 22:30:00,11.173,11.173,11.074,11.113,200000.0
2006-07-04 22:45:00,11.186,11.186,11.101,11.135,200000.0
2006-07-04 23:00:00,11.195,11.197,11.086,11.145,600000.0
2006-07-04 23:15:00,11.173,11.173,11.16,11.16,200000.0
2006-07-04 23:45:00,11.16,11.175,11.075,11.114,300000.0
2006-07-05 00:00:00,11.28,11.48,11.146,11.189,700000.0
2006-07-05 00:15:00,11.234,11.309,11.193,11.231,450000.0
2006-07-05 00:30:00,11.255,11.285,11.145,11.233,750000.0
2006-07-05 00:45:00,11.255,11.255,11.131,11.194,1150000.0
2006-07-05 01:00:00,11.233,11.233,11.133,11.173,200000.0
2006-07-05 01:15:00,11.245,11.245,11.161,11.195,200000.0
2006-07-05 01:45:00,11.234,11.234,11.135,11.18,700000.0
2006-07-05 02:00:00,11.137,11.217,11.022,11.129,4400000.0
2006-07-05 02:15:00,11.155,11.285,11.089,11.178,3700000.0
2006-07-05 02:30:00,11.121,11.263,11.076,11.18,4250000.0
2006-07-05 02:45:00,11.176,11.224,11.081,11.21,1600000.0
2006-07-05 03:00:00,11.251,11.288,11.097,11.256,3300000.0
2006-07-05 03:15:00,11.229,11.353,11.129,11.218,4100000.0
2006-07-05 03:30:00,11.25,11.283,11.11,11.232,4750000.0
2006-07-05 03:45:00,11.232,11.259,11.074,11.212,3750000.0
2006-07-05 04:00:00,11.205,11.278,11.104,11.172,1350000.0
2006-07-05 04:15:00,11.205,11.257,11.083,11.145,1400000.0
2006-07-05 04:30:00,11.185,11.26,11.093,11.167,1500000.0
2006-07-05 04:45:00,11.264,11.29,11.128,11.155,950000.0
2006-07-05 05:00:00,11.173,11.261,11.081,11.238,2300000.0
2006-07-05 05:15:00,11.227,11.233,11.144,11.183,400000.0
2006-07-05 05:30:00,11.234,11.265,11.083,11.202,3000000.0
2006-07-05 05:45:00,11.156,11.21,11.074,11.171,2100000.0
2006-07-05 06:00:00,11.16,11.248,11.071,11.131,3500000.0
2006-07-05 06:15:00,11.12,11.22,11.075,11.149,1650000.0
2006-07-05 06:30:00,11.193,11.284,11.075,11.207,2650000.0
2006-07-05 06:45:00,11.16,11.296,11.123,11.253,4300000.0
2006-07-05 07:00:00,11.177,11.315,11.113,11.284,2450000.0
2006-07-05 07:15:00,11.206,11.295,11.173,11.292,2550000.0
2006-07-05 07:30:00,11.213,11.303,11.15,11.236,1300000.0
2006-07-05 07:45:00,11.174,11.288,11.136,11.264,2850000.0
2006-07-05 08:00:00,11.199,11.287,11.115,11.133,4300000.0
2006-07-05 08:15:00,11.184,11.279,11.083,11.22,5150000.0
2006-07-05 08:30:00,11.203,11.243,11.095,11.16,3500000.0
2006-07-05 08:45:00,11.221,11.306,11.122,11.264,2600000.0
2006-07-05 09:00:00,11.266,11.311,11.071,11.159,3200000.0
2006-07-05 09:15:00,11.261,11.292,11.116,11.212,3450000.0
2006-07-05 09:30:00,11.163,11.264,11.102,11.235,2850000.0
2006-07-05 09:45:00,11.158,11.268,11.088,11.236,2750000.0
2006-07-05 10:00:00,11.137,11.354,11.122,11.221,4200000.0
2006-07-05 10:15:00,11.316,11.323,11.118,11.243,4650000.0
2006-07-05 10:30:00,11.253,11.38,11.143,11.333,4800000.0
2006-07-05 10:45:00,11.301,11.359,11.145,11.239,3650000.0
2006-07-05 11:00:00,11.24,11.337,11.173,11.254,2500000.0
2006-07-05 11:15:00,11.307,11.354,11.176,11.327,2300000.0
2006-07-05 11:30:00,11.289,11.353,11.168,11.274,2350000.0
2006-07-05 11:45:00,11.191,11.364,11.154,11.305,3150000.0
2006-07-05 12:00:00,11.299,11.395,11.219,11.29,4550000.0
2006-07-05 12:15:00,11.318,11.401,11.191,11.311,4300000.0
2006-07-05 12:30:00,11.228,11.407,11.198,11.223,3950000.0
2006-07-05 12:45:00,11.259,11.41,11.199,11.334,5400000.0
2006-07-05 13:00:00,11.308,11.411,11.24,11.374,4350000.0
2006-07-05 13:15:00,11.305,11.419,11.223,11.338,5400000.0
2006-07-05 13:30:00,11.357,11.408,11.193,11.268,3800000.0
2006-07-05 13:45:00,11.223,11.368,11.184,11.366,3800000.0
2006-07-05 14:00:00,11.333,11.398,11.223,11.306,4950000.0
2006-07-05 14:15:00,11.268,11.463,11.164,11.292,5800000.0
2006-07-05 14:30:00,11.271,11.391,11.183,11.336,6700000.0
2006-07-05 14:45:00,11.311,11.485,11.245,11.436,6550000.0
2006-07-05 15:00:00,11.288,11.436,11.222,11.383,6700000.0
2006-07-05 15:15:00,11.263,11.427,11.257,11.365,5950000.0
2006-07-05 15:30:00,11.356,11.413,11.183,11.293,6550000.0
2006-07-05 15:45:00,11.301,11.356,11.155,11.258,6200000.0
2006-07-05 16:00:00,11.287,11.325,11.104,11.155,6850000.0
2006-07-05 16:15:00,11.237,11.31,11.096,11.224,6250000.0
2006-07-05 16:30:00,11.195,11.297,11.049,11.08,6400000.0
2006-07-05 16:45:00,11.085,11.29,11.08,11.133,6600000.0
2006-07-05 17:00:00,11.208,11.252,11.056,11.176,6300000.0
2006-07-05 17:15:00,11.093,11.295,11.053,11.26,6500000.0
2006-07-05 17:30:00,11.114,11.309,11.098,11.257,6350000.0
2006-07-05 17:45:00,11.206,11.333,11.108,11.309,6150000.0
2006-07-05 18:00:00,11.209,11.358,11.135,11.26,6150000.0
2006-07-05 18:15:00,11.296,11.317,11.119,11.288,6250000.0
2006-07-05 18:30:00,11.266,11.327,11.159,11.244,6400000.0
2006-07-05 18:45:00,11.2,11.351,11.177,11.284,6850000.0
2006-07-05 19:00:00,11.275,11.395,11.172,11.331,5800000.0
2006-07-05 19:15:00,11.272,11.417,11.207,11.246,5800000.0
2006-07-05 19:30:00,11.343,11.386,11.202,11.275,4600000.0
2006-07-05 19:45:00,11.314,11.346,11.19,11.293,650000.0
2006-07-05 20:00:00,11.297,11.38,11.241,11.247,1700000.0
2006-07-05 20:15:00,11.279,11.4,11.215,11.278,2650000.0
2006-07-05 20:30:00,11.205,11.398,11.19,11.332,3700000.0
2006-07-05 20:45:00,11.254,11.43,11.208,11.329,4500000.0
2006-07-05 21:00:00,11.361,11.368,11.228,11.273,2450000.0
2006-07-05 21:15:00,11.282,11.373,11.217,11.293,2650000.0
2006-07-05 21:30:00,11.281,11.368,11.217,11.253,1850000.0
2006-07-05 21:45:00,11.371,11.391,11.187,11.356,4350000.0
2006-07-05 22:00:00,11.252,11.367,11.223,11.289,2450000.0
2006-07-05 22:15:00,11.336,11.357,11.208,11.318,2300000.0
2006-07-05 22:30:00,11.26,11.379,11.23,11.295,1900000.0
2006-07-05 22:45:00,11.352,11.377,11.217,11.293,2650000.0
2006-07-05 23:00:00,11.267,11.375,11.22,11.273,950000.0
2006-07-05 23:30:00,11.346,11.346,11.262,11.295,200000.0
2006-07-05 23:45:00,11.357,11.363,11.263,11.352,800000.0
2006-07-06 00:00:00,11.41,11.64,11.2,11.308,2250000.0
2006-07-06 00:15:00,11.395,11.395,11.303,11.339,200000.0
2006-07-06 00:30:00,11.374,11.374,11.304,11.304,100000.0
2006-07-06 00:45:00,11.332,11.368,11.271,11.354,750000.0
2006-07-06 01:00:00,11.355,11.355,11.255,11.294,200000.0
2006-07-06 01:30:00,11.363,11.363,11.222,11.289,750000.0
2006-07-06 01:45:00,11.359,11.392,11.234,11.234,950000.0
2006-07-06 02:00:00,11.27,11.392,11.211,11.356,3600000.0
2006-07-06 02:15:00,11.342,11.362,11.206,11.337,2650000.0
2006-07-06 02:30:00,11.223,11.388,11.212,11.291,2900000.0
2006-07-06 02:45:00,11.33,11.409,11.169,11.322,4650000.0
2006-07-06 03:00:00,11.36,11.403,11.187,11.215,4450000.0
2006-07-06 03:15:00,11.297,11.424,11.188,11.301,3200000.0
2006-07-06 03:30:00,11.213,11.347,11.187,11.224,2100000.0
2006-07-06 03:45:00,11.264,11.357,11.161,11.307,2350000.0
2006-07-06 04:00:00,11.316,11.344,11.146,11.251,2850000.0
2006-07-06 04:15:00,11.274,11.347,11.17,11.223,1000000.0
2006-07-06 04:30:00,11.28,11.28,11.179,11.219,600000.0
2006-07-06 04:45:00,11.31,11.31,11.203,11.262,450000.0
2006-07-06 05:00:00,11.275,11.301,11.148,11.3,800000.0
2006-07-06 05:15:00,11.167,11.335,11.167,11.211,1850000.0
2006-07-06 05:30:00,11.287,11.324,11.138,11.3,3350000.0
2006-07-06 05:45:00,11.221,11.318,11.152,11.218,2900000.0
2006-07-06 06:00:00,11.254,11.305,11.141,11.304,3050000.0
2006-07-06 06:15:00,11.284,11.336,11.189,11.287,1350000.0
2006-07-06 06:30:00,11.172,11.361,11.114,11.24,2500000.0
2006-07-06 06:45:00,11.229,11.334,11.145,11.247,3900000.0
2006-07-06 07:00:00,11.265,11.307,11.118,11.239,1950000.0
2006-07-06 07:15:00,11.256,11.313,11.126,11.253,2550000.0
2006-07-06 07:30:00,11.198,11.336,11.137,11.248,4650000.0
2006-07-06 07:45:00,11.172,11.292,11.083,11.215,5050000.0
2006-07-06 08:00:00,11.143,11.29,11.08,11.122,5200000.0
2006-07-06 08:15:00,11.127,11.304,11.064,11.202,4800000.0
2006-07-06 08:30:00,11.219,11.28,11.105,11.228,3750000.0
2006-07-06 08:45:00,11.26,11.293,11.118,11.233,4850000.0
2006-07-06 09:00:00,11.224,11.377,11.118,11.203,5450000.0
2006-07-06 09:15:00,11.222,11.344,11.174,11.295,5800000.0
2006-07-06 09:30:00,11.241,11.357,11.143,11.309,4850000.0
2006-07-06 09:45:00,11.289,11.361,11.161,11.3,4100000.0
2006-07-06 10:00:00,11.283,11.321,11.13,11.304,5050000.0
2006-07-06 10:15:00,11.313,11.361,11.142,11.278,3750000.0
2006-07-06 10:30:00,11.218,11.352,11.146,11.241,3500000.0
2006-07-06 10:45:00,11.249,11.319,11.124,11.277,6150000.0
2006-07-06 11:00:00,11.218,11.317,11.153,11.317,4250000.0
2006-07-06 11:15:00,11.22,11.357,11.128,11.23,1850000.0
2006-07-06 11:30:00,11.228,11.307,11.142,11.23,3950000.0
2006-07-06 11:45:00,11.173,11.341,11.131,11.249,5550000.0
2006-07-06 12:00:00,11.286,11.355,11.139,11.182,5250000.0
2006-07-06 12:15:00,11.212,11.325,11.136,11.168,3000000.0
2006-07-06 12:30:00,11.139,11.272,11.105,11.141,3900000.0
2006-07-06 12:45:00,11.168,11.324,11.11,11.262,1700000.0
2006-07-06 13:00:00,11.197,11.329,11.152,11.276,1150000.0
2006-07-06 13:15:00,11.174,11.361,11.107,11.236,2200000.0
2006-07-06 13:30:00,11.227,11.37,11.2,11.249,1600000.0
2006-07-06 13:45:00,11.213,11.334,11.137,11.192,3150000.0
2006-07-06 14:00:00,11.224,11.31,11.133,11.196,4450000.0
2006-07-06 14:15:00,11.15,11.326,11.115,11.299,4800000.0
2006-07-06 14:30:00,11.257,11.375,11.185,11.314,6950000.0
2006-07-06 14:45:00,11.295,11.385,11.175,11.344,6550000.0
2006-07-06 15:00:00,11.233,11.361,11.155,11.237,6850000.0
2006-07-06 15:15:00,11.165,11.375,11.165,11.335,5850000.0
2006-07-06 15:30:00,11.328,11.379,11.129,11.274,6550000.0
2006-07-06 15:45:00,11.279,11.367,11.101,11.249,6150000.0
2006-07-06 16:00:00,11.297,11.368,11.114,11.251,6850000.0
2006-07-06 16:15:00,11.316,11.412,11.17,11.256,6250000.0
2006-07-06 16:30:00,11.236,11.383,11.171,11.254,6500000.0
2006-07-06 16:45:00,11.251,11.451,11.235,11.284,6550000.0
2006-07-06 17:00:00,11.342,11.452,11.232,11.367,6150000.0
2006-07-06 17:15:00,11.279,11.468,11.264,11.438,6350000.0
2006-07-06 17:30:00,11.322,11.527,11.322,11.455,6600000.0
2006-07-06 17:45:00,11.436,11.591,11.356,11.548,6400000.0
2006-07-06 18:00:00,11.464,11.572,11.378,11.512,6350000.0
2006-07-06 18:15:00,11.478,11.601,11.382,11.573,6350000.0
2006-07-06 18:30:00,11.545,11.607,11.402,11.472,6850000.0
2006-07-06 18:45:00,11.453,11.587,11.378,11.526,5800000.0
2006-07-06 19:00:00,11.494,11.607,11.392,11.569,5400000.0
2006-07-06 19:15:00,11.491,11.596,11.399,11.58,6100000.0
2006-07-06 19:30:00,11.556,11.588,11.401,11.516,3350000.0
2006-07-06 19:45:00,11.546,11.546,11.462,11.494,200000.0
2006-07-06 20:00:00,11.556,11.602,11.396,11.503,5450000.0
2006-07-06 20:15:00,11.487,11.524,11.358,11.457,5250000.0
2006-07-06 20:30:00,11.469,11.529,11.328,11.491,3800000.0
2006-07-06 20:45:00,11.473,11.529,11.347,11.438,4850000.0
2006-07-06 21:00:00,11.465,11.528,11.371,11.512,3150000.0
2006-07-06 21:15:00,11.401,11.513,11.378,11.419,2450000.0
2006-07-06 21:30:00,11.464,11.505,11.376,11.421,2250000.0
2006-07-06 21:45:00,11.483,11.499,11.369,11.442,1650000.0
2006-07-06 22:00:00,11.467,11.54,11.364,11.378,3050000.0
2006-07-06 22:15:00,11.416,11.533,11.34,11.481,4550000.0
2006-07-06 22:30:00,11.403,11.542,11.364,11.416,1850000.0
2006-07-06 22:45:00,11.463,11.516,11.377,11.436,700000.0
2006-07-06 23:00:00,11.475,11.504,11.383,11.462,700000.0
2006-07-06 23:15:00,11.483,11.508,11.383,11.508,950000.0
2006-07-06 23:45:00,11.495,11.495,11.403,11.469,400000.0
2006-07-07 00:00:00,11.55,11.63,11.3,11.426,1550000.0
2006-07-07 00:15:00,11.475,11.582,11.392,11.461,1900000.0
2006-07-07 00:30:00,11.514,11.529,11.429,11.509,350000.0
2006-07-07 00:45:00,11.513,11.553,11.403,11.454,1100000.0
2006-07-07 01:00:00,11.514,11.524,11.398,11.474,800000.0
2006-07-07 01:15:00,11.5,11.571,11.447,11.482,700000.0
2006-07-07 01:45:00,11.543,11.573,11.398,11.43,950000.0
2006-07-07 02:00:00,11.428,11.53,11.337,11.425,5550000.0
2006-07-07 02:15:00,11.391,11.495,11.313,11.372,5400000.0
2006-07-07 02:30:00,11.364,11.519,11.31,11.351,4550000.0
2006-07-07 02:45:00,11.338,11.487,11.3,11.419,3950000.0
2006-07-07 03:00:00,11.463,11.534,11.314,11.409,4950000.0
2006-07-07 03:15:00,11.439,11.491,11.317,11.366,3300000.0
2006-07-07 03:30:00,11.447,11.466,11.326,11.415,3550000.0
2006-07-07 03:45:00,11.419,11.488,11.311,11.422,4950000.0
2006-07-07 04:00:00,11.415,11.419,11.308,11.359,1700000.0
2006-07-07 04:15:00,11.341,11.479,11.289,11.383,1550000.0
2006-07-07 04:30:00,11.454,11.48,11.312,11.404,1050000.0
2006-07-07 04:45:00,11.371,11.482,11.32,11.38,2800000.0
2006-07-07 05:00:00,11.413,11.483,11.325,11.367,2500000.0
2006-07-07 05:15:00,11.443,11.481,11.319,11.429,3550000.0
2006-07-07 05:30:00,11.468,11.487,11.308,11.344,2300000.0
2006-07-07 05:45:00,11.364,11.507,11.285,11.417,4300000.0
2006-07-07 06:00:00,11.448,11.483,11.302,11.36,3000000.0
2006-07-07 06:15:00,11.312,11.459,11.277,11.412,2550000.0
2006-07-07 06:30:00,11.402,11.476,11.295,11.412,5050000.0
2006-07-07 06:45:00,11.379,11.482,11.293,11.448,3650000.0
2006-07-07 07:00:00,11.402,11.499,11.324,11.473,5300000.0
2006-07-07 07:15:00,11.47,11.504,11.281,11.46,5750000.0
2006-07-07 07:30:00,11.432,11.496,11.349,11.404,4550000.0
2006-07-07 07:45:00,11.391,11.53,11.35,11.486,5100000.0
2006-07-07 08:00:00,11.483,11.541,11.346,11.41,5750000.0
2006-07-07 08:15:00,11.498,11.554,11.335,11.516,5650000.0
2006-07-07 08:30:00,11.513,11.553,11.384,11.497,3000000.0
2006-07-07 08:45:00,11.5,11.552,11.363,11.493,1700000.0
2006-07-07 09:00:00,11.478,11.584,11.394,11.46,4950000.0
2006-07-07 09:15:00,11.477,11.574,11.376,11.521,4400000.0
2006-07-07 09:30:00,11.44,11.59,11.372,11.526,4400000.0
2006-07-07 09:45:00,11.517,11.543,11.372,11.534,2950000.0
2006-07-07 10:00:00,11.467,11.55,11.379,11.401,4250000.0
2006-07-07 10:15:00,11.527,11.558,11.342,11.494,6050000.0
2006-07-07 10:30:00,11.432,11.531,11.33,11.386,3800000.0
2006-07-07 10:45:00,11.46,11.531,11.255,11.35,6350000.0
2006-07-07 11:00:00,11.346,11.53,11.321,11.463,4900000.0
2006-07-07 11:15:00,11.351,11.552,11.301,11.434,6400000.0
2006-07-07 11:30:00,11.484,11.533,11.346,11.466,5250000.0
2006-07-07 11:45:00,11.372,11.553,11.357,11.424,3050000.0
2006-07-07 12:00:00,11.49,11.521,11.349,11.392,3350000.0
2006-07-07 12:15:00,11.441,11.497,11.352,11.459,2850000.0
2006-07-07 12:30:00,11.349,11.563,11.349,11.381,4150000.0
2006-07-07 12:45:00,11.416,11.5,11.288,11.367,4900000.0
2006-07-07 13:00:00,11.366,11.492,11.329,11.453,3450000.0
2006-07-07 13:15:00,11.439,11.493,11.292,11.443,4500000.0
2006-07-07 13:30:00,11.46,11.539,11.32,11.384,4050000.0
2006-07-07 13:45:00,11.37,11.55,11.331,11.521,5200000.0
2006-07-07 14:00:00,11.478,11.515,11.339,11.387,4350000.0
2006-07-07 14:15:00,11.323,11.533,11.32,11.438,5800000.0
2006-07-07 14:30:00,11.423,11.604,11.393,11.53,6700000.0
2006-07-07 14:45:00,11.525,11.613,11.299,11.456,6550000.0
2006-07-07 15:00:00,11.365,11.525,11.287,11.457,6850000.0
2006-07-07 15:15:00,11.321,11.461,11.254,11.376,6000000.0
2006-07-07 15:30:00,11.344,11.453,11.25,11.339,6500000.0
2006-07-07 15:45:00,11.32,11.399,11.179,11.264,6650000.0
2006-07-07 16:00:00,11.322,11.401,11.176,11.289,6750000.0
2006-07-07 16:15:00,11.384,11.439,11.219,11.33,6400000.0
2006-07-07 16:30:00,11.262,11.413,11.184,11.255,6150000.0
2006-07-07 16:45:00,11.242,11.4,11.217,11.29,6450000.0
2006-07-07 17:00:00,11.341,11.406,11.176,11.326,6550000.0
2006-07-07 17:15:00,11.252,11.393,11.227,11.347,6350000.0
2006-07-07 17:30:00,11.251,11.413,11.168,11.318,6950000.0
2006-07-07 17:45:00,11.221,11.381,11.171,11.368,6500000.0
2006-07-07 18:00:00,11.26,11.41,11.225,11.346,6150000.0
2006-07-07 18:15:00,11.231,11.42,11.18,11.375,6200000.0
2006-07-07 18:30:00,11.334,11.383,11.139,11.276,6500000.0
2006-07-07 18:45:00,11.256,11.375,11.183,11.27,5800000.0
2006-07-07 19:00:00,11.243,11.397,11.184,11.345,5950000.0
2006-07-07 19:15:00,11.288,11.465,11.244,11.262,6100000.0
2006-07-07 19:30:00,11.36,11.394,11.217,11.38,2350000.0
2006-07-07 19:45:00,11.353,11.353,11.259,11.315,350000.0
2006-07-07 20:00:00,11.353,11.37,11.204,11.329,1750000.0
2006-07-07 20:15:00,11.296,11.332,11.155,11.225,4100000.0
2006-07-07 20:30:00,11.219,11.339,11.165,11.214,4200000.0
2006-07-07 20:45:00,11.274,11.314,11.165,11.224,3300000.0
2006-07-07 21:00:00,11.282,11.299,11.146,11.24,2600000.0
2006-07-07 21:15:00,11.267,11.316,11.092,11.264,3700000.0
2006-07-07 21:30:00,11.166,11.287,11.133,11.142,2300000.0
2006-07-07 21:45:00,11.241,11.277,11.136,11.239,700000.0
2006-07-07 22:00:00,11.243,11.298,11.133,11.238,2600000.0
2006-07-07 22:15:00,11.148,11.281,11.126,11.165,1050000.0
2006-07-07 22:30:00,11.142,11.236,11.126,11.184,600000.0
2006-07-07 22:45:00,11.245,11.305,11.147,11.147,1700000.0
2006-07-09 23:30:00,11.261,11.32,11.156,11.209,500000.0
2006-07-09 23:45:00,11.243,11.286,11.144,11.277,1250000.0
2006-07-10 00:00:00,11.31,11.42,10.92,11.179,1300000.0
2006-07-10 00:15:00,11.244,11.31,11.16,11.258,1200000.0
2006-07-10 00:30:00,11.223,11.279,11.158,11.271,750000.0
2006-07-10 00:45:00,11.313,11.313,11.143,11.238,1300000.0
2006-07-10 01:00:00,11.263,11.299,11.17,11.275,1150000.0
2006-07-10 01:15:00,11.224,11.295,11.151,11.255,1300000.0
2006-07-10 01:30:00,11.193,11.264,11.135,11.173,1350000.0
2006-07-10 01:45:00,11.246,11.277,11.161,11.169,900000.0
2006-07-10 02:00:00,11.251,11.336,11.146,11.29,3950000.0
2006-07-10 02:15:00,11.247,11.387,11.174,11.213,6000000.0
2006-07-10 02:30:00,11.193,11.322,11.137,11.216,4500000.0
2006-07-10 02:45:00,11.287,11.366,11.187,11.311,2900000.0
2006-07-10 03:00:00,11.292,11.354,11.161,11.197,5100000.0
2006-07-10 03:15:00,11.293,11.354,11.163,11.278,2700000.0
2006-07-10 03:30:00,11.294,11.34,11.129,11.27,3950000.0
2006-07-10 03:45:00,11.332,11.374,11.193,11.328,2650000.0
2006-07-10 04:00:00,11.336,11.349,11.19,11.267,2250000.0
2006-07-10 04:15:00,11.297,11.349,11.223,11.349,1000000.0
2006-07-10 04:30:00,11.325,11.376,11.191,11.284,2800000.0
2006-07-10 04:45:00,11.193,11.31,11.156,11.271,800000.0
2006-07-10 05:00:00,11.219,11.367,11.178,11.335,1700000.0
2006-07-10 05:15:00,11.317,11.414,11.201,11.384,2450000.0
2006-07-10 05:30:00,11.319,11.363,11.153,11.255,4100000.0
2006-07-10 05:45:00,11.297,11.366,11.193,11.261,5550000.0
2006-07-10 06:00:00,11.317,11.404,11.156,11.234,3250000.0
2006-07-10 06:15:00,11.305,11.354,11.163,11.257,3750000.0
2006-07-10 06:30:00,11.293,11.353,11.145,11.299,5300000.0
2006-07-10 06:45:00,11.336,11.367,11.192,11.329,2350000.0
2006-07-10 07:00:00,11.303,11.356,11.226,11.304,1700000.0
2006-07-10 07:15:00,11.321,11.359,11.138,11.273,3750000.0
2006-07-10 07:30:00,11.23,11.335,11.112,11.186,5900000.0
2006-07-10 07:45:00,11.158,11.313,11.124,11.229,4950000.0
2006-07-10 08:00:00,11.153,11.293,11.115,11.234,4550000.0
2006-07-10 08:15:00,11.14,11.335,11.101,11.243,5400000.0
2006-07-10 08:30:00,11.252,11.32,11.154,11.281,3550000.0
2006-07-10 08:45:00,11.283,11.325,11.085,11.207,4400000.0
2006-07-10 09:00:00,11.146,11.304,11.124,11.195,2800000.0
2006-07-10 09:15:00,11.21,11.343,11.162,11.292,4950000.0
2006-07-10 09:30:00,11.267,11.325,11.117,11.227,3650000.0
2006-07-10 09:45:00,11.153,11.312,11.153,11.224,2950000.0
2006-07-10 10:00:00,11.236,11.317,11.03,11.219,5850000.0
2006-07-10 10:15:00,11.05,11.228,11.012,11.129,6150000.0
2006-07-10 10:30:00,11.075,11.165,10.953,11.091,6200000.0
2006-07-10 10:45:00,11.084,11.168,10.946,11.028,6150000.0
2006-07-10 11:00:00,10.967,11.158,10.943,11.096,4050000.0
2006-07-10 11:15:00,11.028,11.178,10.961,11.039,5050000.0
2006-07-10 11:30:00,11.122,11.122,10.877,11.02,4800000.0
2006-07-10 11:45:00,10.957,11.072,10.871,10.996,5450000.0
2006-07-10 12:00:00,11.028,11.102,10.935,11.057,3550000.0
2006-07-10 12:15:00,11.012,11.094,10.897,10.935,4250000.0
2006-07-10 12:30:00,10.932,11.077,10.889,10.926,4300000.0
2006-07-10 12:45:00,10.949,11.107,10.898,11.042,2750000.0
2006-07-10 13:00:00,11.023,11.072,10.835,11.02,6250000.0
2006-07-10 13:15:00,10.938,11.044,10.764,10.849,5850000.0
2006-07-10 13:30:00,10.929,10.995,10.741,10.831,3600000.0
2006-07-10 13:45:00,10.801,10.941,10.733,10.83,4850000.0
2006-07-10 14:00:00,10.869,10.963,10.768,10.813,2850000.0
2006-07-10 14:15:00,10.783,11.0,10.757,10.897,4800000.0
2006-07-10 14:30:00,10.868,11.038,10.792,10.929,6950000.0
2006-07-10 14:45:00,10.924,10.985,10.771,10.944,6550000.0
2006-07-10 15:00:00,10.838,11.049,10.811,11.01,6550000.0
2006-07-10 15:15:00,10.933,11.105,10.906,10.994,6200000.0
2006-07-10 15:30:00,11.021,11.09,10.862,11.032,6100000.0
2006-07-10 15:45:00,11.041,11.116,10.908,11.013,6150000.0
2006-07-10 16:00:00,11.034,11.141,10.905,10.988,6650000.0
2006-07-10 16:15:00,11.027,11.12,10.859,11.078,5850000.0
2006-07-10 16:30:00,10.967,11.136,10.942,10.989,5800000.0
2006-07-10 16:45:00,10.979,11.161,10.973,11.026,6650000.0
2006-07-10 17:00:00,11.141,11.203,10.975,11.117,6400000.0
2006-07-10 17:15:00,11.032,11.158,10.95,11.088,6500000.0
2006-07-10 17:30:00,10.981,11.16,10.94,11.037,6800000.0
2006-07-10 17:45:00,11.009,11.132,10.93,11.132,5600000.0
2006-07-10 18:00:00,11.036,11.204,11.012,11.131,6300000.0
2006-07-10 18:15:00,11.058,11.172,10.952,11.075,6050000.0
2006-07-10 18:30:00,11.054,11.141,10.952,11.052,6600000.0
2006-07-10 18:45:00,11.024,11.163,10.958,11.05,5850000.0
2006-07-10 19:00:00,11.032,11.132,10.927,11.082,4250000.0
2006-07-10 19:15:00,11.028,11.142,10.908,10.983,7050000.0
2006-07-10 19:30:00,10.901,11.069,10.866,11.001,3150000.0
2006-07-10 19:45:00,10.995,11.068,10.895,11.061,1000000.0
2006-07-10 20:00:00,10.928,11.05,10.887,10.993,1100000.0
2006-07-10 20:15:00,10.987,11.066,10.815,10.885,4500000.0
2006-07-10 20:30:00,11.004,11.018,10.87,10.911,1800000.0
2006-07-10 20:45:00,10.983,11.052,10.878,10.942,3300000.0
2006-07-10 21:00:00,11.023,11.038,10.852,11.004,3250000.0
2006-07-10 21:15:00,10.884,11.04,10.834,11.02,3000000.0
2006-07-10 21:30:00,10.995,11.007,10.891,10.906,300000.0
2006-07-10 21:45:00,10.943,11.039,10.877,10.968,1900000.0
2006-07-10 22:00:00,10.975,10.993,10.883,10.993,300000.0
2006-07-10 22:15:00,10.985,11.005,10.86,10.955,1600000.0
2006-07-10 22:30:00,10.937,11.076,10.937,10.973,600000.0
2006-07-10 22:45:00,10.999,11.017,10.894,10.949,1650000.0
2006-07-10 23:00:00,11.044,11.044,10.895,10.933,500000.0
2006-07-10 23:15:00,11.044,11.044,10.981,10.981,400000.0
2006-07-10 23:30:00,10.987,10.998,10.887,10.945,400000.0
2006-07-10 23:45:00,10.976,11.056,10.886,10.924,900000.0
2006-07-11 00:00:00,11.08,11.6,10.939,11.028,1050000.0
2006-07-11 00:15:00,11.01,11.028,10.941,11.014,350000.0
2006-07-11 00:30:00,10.983,11.046,10.901,10.958,1900000.0
2006-07-11 00:45:00,11.063,11.063,10.897,10.959,1700000.0
2006-07-11 01:00:00,11.012,11.026,10.91,10.947,1050000.0
2006-07-11 01:15:00,11.009,11.032,10.913,10.949,550000.0
2006-07-11 01:30:00,10.988,10.988,10.876,10.914,550000.0
2006-07-11 01:45:00,11.006,11.024,10.88,11.024,1000000.0
2006-07-11 02:00:00,10.937,11.013,10.852,10.905,3400000.0
2006-07-11 02:15:00,10.897,11.075,10.892,10.953,4500000.0
2006-07-11 02:30:00,10.9,11.068,10.881,10.94,4650000.0
2006-07-11 02:45:00,11.053,11.097,10.885,11.02,4200000.0
2006-07-11 03:00:00,11.092,11.114,10.954,11.043,3500000.0
2006-07-11 03:15:00,11.049,11.087,10.91,10.955,3300000.0
2006-07-11 03:30:00,11.01,11.072,10.895,10.981,4050000.0
2006-07-11 03:45:00,10.995,11.096,10.907,11.024,3600000.0
2006-07-11 04:00:00,11.041,11.086,10.943,11.003,1000000.0
2006-07-11 04:15:00,11.067,11.088,10.982,11.021,1050000.0
2006-07-11 04:30:00,11.057,11.123,10.93,11.037,2300000.0
2006-07-11 04:45:00,11.074,11.074,10.965,11.003,400000.0
2006-07-11 05:00:00,10.989,11.112,10.977,11.093,950000.0
2006-07-11 05:15:00,11.099,11.128,10.943,11.002,1500000.0
2006-07-11 05:30:00,11.012,11.101,10.935,11.095,3100000.0
2006-07-11 05:45:00,11.055,11.108,10.93,11.059,4100000.0
2006-07-11 06:00:00,11.054,11.064,10.908,11.064,2150000.0
2006-07-11 06:15:00,11.025,11.069,10.928,10.943,1950000.0
2006-07-11 06:30:00,11.053,11.106,10.9,11.092,4150000.0
2006-07-11 06:45:00,11.065,11.126,10.933,11.063,4700000.0
2006-07-11 07:00:00,11.064,11.064,10.934,11.043,1800000.0
2006-07-11 07:15:00,10.996,11.128,10.969,11.042,2750000.0
2006-07-11 07:30:00,11.033,11.099,10.935,11.054,4000000.0
2006-07-11 07:45:00,11.091,11.099,10.943,10.988,3700000.0
2006-07-11 08:00:00,11.079,11.132,10.928,11.087,5750000.0
2006-07-11 08:15:00,11.024,11.131,10.96,11.057,4050000.0
2006-07-11 08:30:00,11.066,11.137,10.985,11.071,3100000.0
2006-07-11 08:45:00,11.082,11.139,10.943,11.047,3500000.0
2006-07-11 09:00:00,11.047,11.122,10.939,10.993,4600000.0
2006-07-11 09:15:00,11.0,11.136,10.942,10.957,3850000.0
2006-07-11 09:30:00,11.001,11.169,10.943,10.997,5400000.0
2006-07-11 09:45:00,10.95,11.184,10.95,11.155,3400000.0
2006-07-11 10:00:00,11.122,11.223,10.979,11.101,5600000.0
2006-07-11 10:15:00,11.176,11.176,11.001,11.116,5300000.0
2006-07-11 10:30:00,11.064,11.151,10.976,11.099,5200000.0
2006-07-11 10:45:00,11.105,11.152,10.965,10.978,5000000.0
2006-07-11 11:00:00,11.063,11.162,10.994,11.071,3500000.0
2006-07-11 11:15:00,11.038,11.209,10.941,11.107,3900000.0
2006-07-11 11:30:00,11.013,11.157,11.006,11.141,1800000.0
2006-07-11 11:45:00,11.113,11.158,11.004,11.143,2250000.0
2006-07-11 12:00:00,11.114,11.179,10.976,11.053,3050000.0
2006-07-11 12:15:00,11.079,11.182,11.013,11.091,4200000.0
2006-07-11 12:30:00,11.058,11.179,10.993,11.028,2850000.0
2006-07-11 12:45:00,11.099,11.238,11.023,11.207,5300000.0
2006-07-11 13:00:00,11.189,11.314,11.051,11.256,5800000.0
2006-07-11 13:15:00,11.18,11.331,11.068,11.19,5250000.0
2006-07-11 13:30:00,11.237,11.288,11.066,11.146,4700000.0
2006-07-11 13:45:00,11.11,11.29,11.069,11.243,5000000.0
2006-07-11 14:00:00,11.248,11.324,11.152,11.275,2800000.0
2006-07-11 14:15:00,11.141,11.314,11.133,11.238,5700000.0
2006-07-11 14:30:00,11.226,11.347,11.109,11.249,6850000.0
2006-07-11 14:45:00,11.212,11.325,11.101,11.269,6550000.0
2006-07-11 15:00:00,11.154,11.3,11.087,11.219,6450000.0
2006-07-11 15:15:00,11.109,11.305,11.076,11.254,6100000.0
2006-07-11 15:30:00,11.22,11.341,11.112,11.275,6350000.0
2006-07-11 15:45:00,11.272,11.345,11.109,11.186,6650000.0
2006-07-11 16:00:00,11.234,11.29,11.078,11.182,6750000.0
2006-07-11 16:15:00,11.294,11.33,11.142,11.159,6650000.0
2006-07-11 16:30:00,11.192,11.335,11.115,11.172,6150000.0
2006-07-11 16:45:00,11.166,11.375,11.166,11.261,6500000.0
2006-07-11 17:00:00,11.333,11.405,11.112,11.358,6300000.0
2006-07-11 17:15:00,11.274,11.473,11.231,11.473,6400000.0
2006-07-11 17:30:00,11.343,11.462,11.263,11.403,6800000.0
2006-07-11 17:45:00,11.332,11.494,11.294,11.445,6300000.0
2006-07-11 18:00:00,11.341,11.508,11.322,11.461,6850000.0
2006-07-11 18:15:00,11.453,11.519,11.343,11.519,6150000.0
2006-07-11 18:30:00,11.472,11.501,11.319,11.401,6700000.0
2006-07-11 18:45:00,11.374,11.51,11.336,11.419,6150000.0
2006-07-11 19:00:00,11.388,11.547,11.324,11.466,5950000.0
2006-07-11 19:15:00,11.422,11.529,11.365,11.403,5900000.0
2006-07-11 19:30:00,11.493,11.519,11.328,11.458,4200000.0
2006-07-11 19:45:00,11.442,11.496,11.333,11.427,1750000.0
2006-07-11 20:00:00,11.449,11.521,11.338,11.504,2900000.0
2006-07-11 20:15:00,11.43,11.554,11.357,11.515,5000000.0
2006-07-11 20:30:00,11.53,11.579,11.362,11.41,5650000.0
2006-07-11 20:45:00,11.432,11.569,11.387,11.471,5450000.0
2006-07-11 21:00:00,11.485,11.547,11.374,11.475,4100000.0
2006-07-11 21:15:00,11.41,11.577,11.357,11.528,4150000.0
2006-07-11 21:30:00,11.411,11.535,11.362,11.412,3750000.0
2006-07-11 21:45:00,11.394,11.56,11.371,11.455,4950000.0
2006-07-11 22:00:00,11.432,11.596,11.343,11.494,6100000.0
2006-07-11 22:15:00,11.46,11.505,11.365,11.452,1800000.0
2006-07-11 22:30:00,11.393,11.543,11.351,11.431,6450000.0
2006-07-11 22:45:00,11.486,11.54,11.335,11.393,3750000.0
2006-07-11 23:00:00,11.447,11.494,11.349,11.386,900000.0
2006-07-11 23:15:00,11.494,11.494,11.345,11.384,500000.0
2006-07-11 23:30:00,11.454,11.462,11.333,11.373,1100000.0
2006-07-11 23:45:00,11.451,11.464,11.368,11.44,400000.0
2006-07-12 00:00:00,11.51,11.84,11.33,11.483,1000000.0
2006-07-12 00:15:00,11.437,11.499,11.342,11.416,1550000.0
2006-07-12 00:30:00,11.432,11.534,11.373,11.513,1550000.0
2006-07-12 00:45:00,11.463,11.508,11.358,11.403,1100000.0
2006-07-12 01:00:00,11.446,11.478,11.356,11.386,900000.0
2006-07-12 01:15:00,11.476,11.496,11.401,11.436,1100000.0
2006-07-12 01:30:00,11.449,11.52,11.383,11.423,600000.0
2006-07-12 01:45:00,11.494,11.494,11.41,11.443,200000.0
2006-07-12 02:00:00,11.495,11.531,11.367,11.455,2550000.0
2006-07-12 02:15:00,11.383,11.531,11.32,11.478,4200000.0
2006-07-12 02:30:00,11.358,11.549,11.324,11.501,4700000.0
2006-07-12 02:45:00,11.51,11.576,11.335,11.415,5200000.0
2006-07-12 03:00:00,11.474,11.541,11.358,11.523,4100000.0
2006-07-12 03:15:00,11.508,11.553,11.349,11.394,3850000.0
2006-07-12 03:30:00,11.486,11.56,11.343,11.471,4450000.0
2006-07-12 03:45:00,11.452,11.534,11.334,11.388,4200000.0
2006-07-12 04:00:00,11.404,11.547,11.366,11.402,3800000.0
2006-07-12 04:15:00,11.459,11.528,11.364,11.455,1400000.0
2006-07-12 04:30:00,11.494,11.532,11.375,11.515,3550000.0
2006-07-12 04:45:00,11.527,11.527,11.355,11.509,3650000.0
2006-07-12 05:00:00,11.496,11.518,11.37,11.517,1000000.0
2006-07-12 05:15:00,11.483,11.535,11.385,11.456,900000.0
2006-07-12 05:30:00,11.495,11.541,11.367,11.524,2350000.0
2006-07-12 05:45:00,11.396,11.524,11.36,11.429,6300000.0
2006-07-12 06:00:00,11.412,11.508,11.351,11.499,3050000.0
2006-07-12 06:15:00,11.477,11.526,11.354,11.481,3000000.0
2006-07-12 06:30:00,11.45,11.517,11.307,11.403,3600000.0
2006-07-12 06:45:00,11.46,11.513,11.324,11.408,1900000.0
2006-07-12 07:00:00,11.388,11.516,11.342,11.35,2450000.0
2006-07-12 07:15:00,11.44,11.493,11.328,11.442,2550000.0
2006-07-12 07:30:00,11.408,11.527,11.314,11.372,3750000.0
2006-07-12 07:45:00,11.358,11.533,11.324,11.461,5600000.0
2006-07-12 08:00:00,11.494,11.515,11.318,11.417,6200000.0
2006-07-12 08:15:00,11.344,11.502,11.325,11.426,3200000.0
2006-07-12 08:30:00,11.441,11.48,11.323,11.418,3650000.0
2006-07-12 08:45:00,11.439,11.502,11.286,11.446,4100000.0
2006-07-12 09:00:00,11.417,11.528,11.313,11.35,4300000.0
2006-07-12 09:15:00,11.367,11.491,11.31,11.448,4400000.0
2006-07-12 09:30:00,11.388,11.537,11.35,11.416,4200000.0
2006-07-12 09:45:00,11.357,11.527,11.357,11.503,950000.0
2006-07-12 10:00:00,11.436,11.49,11.361,11.448,500000.0
2006-07-12 10:15:00,11.4,11.458,11.371,11.371,550000.0
2006-07-12 10:45:00,11.448,11.531,11.351,11.386,900000.0
2006-07-12 11:00:00,11.4,11.607,11.39,11.576,4900000.0
2006-07-12 11:15:00,11.592,11.647,11.414,11.474,3100000.0
2006-07-12 11:30:00,11.538,11.579,11.378,11.502,4800000.0
2006-07-12 11:45:00,11.435,11.548,11.393,11.444,3850000.0
2006-07-12 12:00:00,11.477,11.579,11.384,11.461,3550000.0
2006-07-12 12:15:00,11.483,11.596,11.415,11.457,5550000.0
2006-07-12 12:30:00,11.488,11.695,11.446,11.568,5550000.0
2006-07-12 12:45:00,11.59,11.749,11.512,11.679,5900000.0
2006-07-12 13:00:00,11.577,11.731,11.518,11.673,5700000.0
2006-07-12 13:15:00,11.571,11.691,11.485,11.643,5350000.0
2006-07-12 13:30:00,11.666,11.671,11.476,11.566,3900000.0
2006-07-12 13:45:00,11.552,11.674,11.487,11.544,3600000.0
2006-07-12 14:00:00,11.583,11.677,11.457,11.546,4900000.0
2006-07-12 14:15:00,11.461,11.683,11.437,11.639,5750000.0
2006-07-12 14:30:00,11.606,11.687,11.445,11.569,6700000.0
2006-07-12 14:45:00,11.543,11.692,11.456,11.677,6550000.0
2006-07-12 15:00:00,11.579,11.751,11.533,11.613,6450000.0
2006-07-12 15:15:00,11.588,11.73,11.556,11.654,6200000.0
2006-07-12 15:30:00,11.641,11.691,11.501,11.631,6500000.0
2006-07-12 15:45:00,11.656,11.662,11.445,11.551,6650000.0
2006-07-12 16:00:00,11.606,11.726,11.457,11.6,6800000.0
2006-07-12 16:15:00,11.676,11.726,11.511,11.584,6350000.0
2006-07-12 16:30:00,11.555,11.775,11.555,11.625,6400000.0
2006-07-12 16:45:00,11.621,11.797,11.591,11.676,6650000.0
2006-07-12 17:00:00,11.751,11.764,11.554,11.673,6350000.0
2006-07-12 17:15:00,11.588,11.746,11.545,11.684,6200000.0
2006-07-12 17:30:00,11.571,11.775,11.536,11.717,6750000.0
2006-07-12 17:45:00,11.628,11.718,11.485,11.601,6250000.0
2006-07-12 18:00:00,11.487,11.682,11.393,11.46,6200000.0
2006-07-12 18:15:00,11.355,11.557,11.303,11.45,6450000.0
2006-07-12 18:30:00,11.39,11.419,11.178,11.321,6550000.0
2006-07-12 18:45:00,11.287,11.435,11.178,11.368,6400000.0
2006-07-12 19:00:00,11.343,11.543,11.284,11.507,5800000.0
2006-07-12 19:15:00,11.449,11.533,11.336,11.49,4950000.0
2006-07-12 19:30:00,11.509,11.529,11.352,11.401,4450000.0
2006-07-12 19:45:00,11.475,11.517,11.383,11.428,1500000.0
2006-07-12 20:00:00,11.416,11.519,11.339,11.448,4900000.0
2006-07-12 20:15:00,11.404,11.496,11.267,11.337,5450000.0
2006-07-12 20:30:00,11.417,11.533,11.309,11.455,3550000.0
2006-07-12 20:45:00,11.392,11.524,11.333,11.426,4450000.0
2006-07-12 21:00:00,11.439,11.486,11.343,11.436,2500000.0
2006-07-12 21:15:00,11.364,11.567,11.364,11.513,2850000.0
2006-07-12 21:30:00,11.436,11.528,11.342,11.497,4050000.0
2006-07-12 21:45:00,11.427,11.575,11.364,11.404,3150000.0
2006-07-12 22:00:00,11.489,11.529,11.377,11.48,1500000.0
2006-07-12 22:15:00,11.433,11.55,11.38,11.484,2200000.0
2006-07-12 22:30:00,11.487,11.543,11.395,11.482,2000000.0
2006-07-12 22:45:00,11.466,11.569,11.389,11.409,3650000.0
2006-07-12 23:00:00,11.529,11.567,11.418,11.472,850000.0
2006-07-12 23:15:00,11.494,11.494,11.49,11.49,100000.0
2006-07-12 23:30:00,11.537,11.537,11.394,11.433,500000.0
2006-07-12 23:45:00,11.509,11.509,11.429,11.463,200000.0
2006-07-13 00:00:00,11.57,11.72,11.33,11.429,1100000.0
2006-07-13 00:15:00,11.511,11.539,11.466,11.539,350000.0
2006-07-13 00:30:00,11.534,11.576,11.442,11.547,950000.0
2006-07-13 00:45:00,11.536,11.596,11.413,11.492,2200000.0
2006-07-13 01:00:00,11.557,11.558,11.46,11.493,800000.0
2006-07-13 01:15:00,11.464,11.555,11.385,11.512,2100000.0
2006-07-13 01:30:00,11.466,11.582,11.427,11.455,750000.0
2006-07-13 01:45:00,11.534,11.534,11.374,11.452,2850000.0
2006-07-13 02:00:00,11.475,11.502,11.316,11.434,3350000.0
2006-07-13 02:15:00,11.374,11.531,11.314,11.358,5050000.0
2006-07-13 02:30:00,11.351,11.462,11.294,11.329,4600000.0
2006-07-13 02:45:00,11.363,11.502,11.317,11.397,5050000.0
2006-07-13 03:00:00,11.392,11.505,11.343,11.407,2600000.0
2006-07-13 03:15:00,11.451,11.559,11.329,11.417,5800000.0
2006-07-13 03:30:00,11.455,11.506,11.302,11.352,7750000.0
2006-07-13 03:45:00,11.416,11.542,11.33,11.445,6550000.0
2006-07-13 04:00:00,11.477,11.512,11.316,11.373,4050000.0
2006-07-13 04:15:00,11.424,11.527,11.337,11.446,5650000.0
2006-07-13 04:30:00,11.441,11.537,11.328,11.456,5600000.0
2006-07-13 04:45:00,11.49,11.492,11.328,11.383,3950000.0
2006-07-13 05:00:00,11.392,11.554,11.339,11.521,4500000.0
2006-07-13 05:15:00,11.494,11.507,11.326,11.406,2100000.0
2006-07-13 05:30:00,11.474,11.528,11.297,11.451,5200000.0
2006-07-13 05:45:00,11.419,11.484,11.309,11.407,3600000.0
2006-07-13 06:00:00,11.397,11.511,11.301,11.473,3000000.0
2006-07-13 06:15:00,11.453,11.536,11.33,11.477,4650000.0
2006-07-13 06:30:00,11.435,11.52,11.296,11.439,4950000.0
2006-07-13 06:45:00,11.527,11.527,11.335,11.412,3750000.0
2006-07-13 07:00:00,11.479,11.519,11.364,11.45,3300000.0
2006-07-13 07:15:00,11.446,11.552,11.351,11.44,6250000.0
2006-07-13 07:30:00,11.483,11.578,11.42,11.463,4250000.0
2006-07-13 07:45:00,11.456,11.558,11.356,11.416,4250000.0
2006-07-13 08:00:00,11.517,11.579,11.376,11.513,4800000.0
2006-07-13 08:15:00,11.423,11.605,11.384,11.488,6050000.0
2006-07-13 08:30:00,11.515,11.606,11.377,11.541,3800000.0
2006-07-13 08:45:00,11.535,11.604,11.395,11.511,2000000.0
2006-07-13 09:00:00,11.51,11.611,11.403,11.497,5800000.0
2006-07-13 09:15:00,11.51,11.674,11.439,11.622,5950000.0
2006-07-13 09:30:00,11.525,11.741,11.466,11.573,5900000.0
2006-07-13 09:45:00,11.534,11.717,11.5,11.604,4450000.0
2006-07-13 10:00:00,11.65,11.728,11.483,11.557,5050000.0
2006-07-13 10:15:00,11.668,11.674,11.474,11.601,6100000.0
2006-07-13 10:30:00,11.555,11.657,11.428,11.605,7150000.0
2006-07-13 10:45:00,11.579,11.647,11.449,11.597,6550000.0
2006-07-13 11:00:00,11.509,11.638,11.411,11.543,5150000.0
2006-07-13 11:15:00,11.479,11.576,11.406,11.449,5400000.0
2006-07-13 11:30:00,11.513,11.528,11.355,11.521,4550000.0
2006-07-13 11:45:00,11.478,11.566,11.377,11.409,4100000.0
2006-07-13 12:00:00,11.505,11.594,11.407,11.435,4200000.0
2006-07-13 12:15:00,11.486,11.604,11.409,11.45,6100000.0
2006-07-13 12:30:00,11.574,11.616,11.407,11.439,5600000.0
2006-07-13 12:45:00,11.486,11.636,11.401,11.539,4100000.0
2006-07-13 13:00:00,11.426,11.609,11.426,11.563,3200000.0
2006-07-13 13:15:00,11.551,11.619,11.411,11.521,3750000.0
2006-07-13 13:30:00,11.419,11.591,11.419,11.482,3250000.0
2006-07-13 13:45:00,11.484,11.59,11.42,11.467,3200000.0
2006-07-13 14:00:00,11.525,11.583,11.444,11.503,1650000.0
2006-07-13 14:15:00,11.473,11.618,11.457,11.57,3900000.0
2006-07-13 14:30:00,11.522,11.618,11.389,11.47,6850000.0
2006-07-13 14:45:00,11.479,11.584,11.345,11.55,6550000.0
2006-07-13 15:00:00,11.426,11.604,11.376,11.563,7000000.0
2006-07-13 15:15:00,11.458,11.6,11.433,11.565,6000000.0
2006-07-13 15:30:00,11.529,11.596,11.415,11.565,6150000.0
2006-07-13 15:45:00,11.568,11.568,11.38,11.418,6650000.0
2006-07-13 16:00:00,11.483,11.581,11.277,11.379,6950000.0
2006-07-13 16:15:00,11.483,11.518,11.276,11.374,6100000.0
2006-07-13 16:30:00,11.348,11.501,11.297,11.326,6600000.0
2006-07-13 16:45:00,11.349,11.477,11.266,11.331,6450000.0
2006-07-13 17:00:00,11.426,11.448,11.204,11.339,6400000.0
2006-07-13 17:15:00,11.253,11.413,11.184,11.364,6600000.0
2006-07-13 17:30:00,11.253,11.472,11.202,11.383,6700000.0
2006-07-13 17:45:00,11.282,11.439,11.208,11.387,6500000.0
2006-07-13 18:00:00,11.286,11.54,11.264,11.481,6400000.0
2006-07-13 18:15:00,11.499,11.505,11.307,11.465,6350000.0
2006-07-13 18:30:00,11.419,11.485,11.26,11.389,6850000.0
2006-07-13 18:45:00,11.35,11.508,11.301,11.391,6250000.0
2006-07-13 19:00:00,11.362,11.482,11.303,11.434,5900000.0
2006-07-13 19:15:00,11.377,11.488,11.277,11.439,5750000.0
2006-07-13 19:30:00,11.445,11.486,11.269,11.444,3700000.0
2006-07-13 19:45:00,11.377,11.42,11.269,11.356,500000.0
2006-07-13 20:00:00,11.413,11.547,11.307,11.469,5400000.0
2006-07-13 20:15:00,11.458,11.533,11.353,11.393,3500000.0
2006-07-13 20:30:00,11.48,11.561,11.391,11.512,4000000.0
2006-07-13 20:45:00,11.421,11.601,11.386,11.461,2350000.0
2006-07-13 21:00:00,11.493,11.518,11.368,11.408,2100000.0
2006-07-13 21:15:00,11.363,11.51,11.35,11.433,1400000.0
2006-07-13 21:30:00,11.506,11.637,11.402,11.462,3250000.0
2006-07-13 21:45:00,11.514,11.59,11.422,11.561,2750000.0
2006-07-13 22:00:00,11.489,11.629,11.45,11.493,2050000.0
2006-07-13 22:15:00,11.547,11.594,11.449,11.553,2300000.0
2006-07-13 22:30:00,11.472,11.638,11.443,11.548,3500000.0
2006-07-13 22:45:00,11.592,11.594,11.475,11.518,800000.0
2006-07-13 23:00:00,11.576,11.581,11.488,11.531,1150000.0
2006-07-13 23:15:00,11.566,11.604,11.466,11.515,2250000.0
2006-07-13 23:30:00,11.556,11.602,11.441,11.578,1150000.0
2006-07-13 23:45:00,11.572,11.65,11.473,11.533,2400000.0
2006-07-14 00:00:00,11.64,11.74,11.46,11.59,2750000.0
2006-07-14 00:15:00,11.515,11.638,11.508,11.611,950000.0
2006-07-14 00:30:00,11.603,11.611,11.496,11.546,650000.0
2006-07-14 00:45:00,11.606,11.667,11.527,11.573,850000.0
2006-07-14 01:00:00,11.616,11.63,11.514,11.554,700000.0
2006-07-14 01:15:00,11.536,11.672,11.518,11.655,1100000.0
2006-07-14 01:30:00,11.618,11.688,11.492,11.519,1050000.0
2006-07-14 01:45:00,11.579,11.637,11.495,11.564,1250000.0
2006-07-14 02:00:00,11.62,11.641,11.42,11.547,3300000.0
2006-07-14 02:15:00,11.576,11.636,11.464,11.621,7000000.0
2006-07-14 02:30:00,11.49,11.617,11.432,11.611,3700000.0
2006-07-14 02:45:00,11.561,11.661,11.471,11.635,2850000.0
2006-07-14 03:00:00,11.636,11.636,11.473,11.567,2450000.0
2006-07-14 03:15:00,11.591,11.633,11.478,11.584,4300000.0
2006-07-14 03:30:00,11.614,11.66,11.475,11.522,2850000.0
2006-07-14 03:45:00,11.626,11.69,11.454,11.493,2100000.0
2006-07-14 04:00:00,11.567,11.619,11.42,11.584,1200000.0
2006-07-14 04:15:00,11.545,11.597,11.444,11.495,2350000.0
2006-07-14 04:30:00,11.557,11.604,11.463,11.559,1950000.0
2006-07-14 04:45:00,11.568,11.635,11.511,11.599,950000.0
2006-07-14 05:00:00,11.583,11.624,11.455,11.601,3150000.0
2006-07-14 05:15:00,11.544,11.639,11.475,11.531,3050000.0
2006-07-14 05:30:00,11.541,11.623,11.466,11.529,2050000.0
2006-07-14 05:45:00,11.511,11.643,11.456,11.496,3350000.0
2006-07-14 06:00:00,11.589,11.621,11.482,11.532,1700000.0
2006-07-14 06:15:00,11.619,11.622,11.467,11.589,2400000.0
2006-07-14 06:30:00,11.614,11.651,11.491,11.572,3000000.0
2006-07-14 06:45:00,11.604,11.625,11.512,11.547,1350000.0
2006-07-14 07:00:00,11.576,11.658,11.467,11.6,3200000.0
2006-07-14 07:15:00,11.613,11.657,11.498,11.644,2500000.0
2006-07-14 07:30:00,11.559,11.717,11.479,11.545,4700000.0
2006-07-14 07:45:00,11.501,11.635,11.461,11.571,3150000.0
2006-07-14 08:00:00,11.512,11.639,11.458,11.605,5750000.0
2006-07-14 08:15:00,11.531,11.687,11.487,11.576,6500000.0
2006-07-14 08:30:00,11.582,11.634,11.481,11.579,4150000.0
2006-07-14 08:45:00,11.586,11.692,11.444,11.542,4700000.0
2006-07-14 09:00:00,11.468,11.663,11.42,11.514,4800000.0
2006-07-14 09:15:00,11.53,11.68,11.443,11.611,4350000.0
2006-07-14 09:30:00,11.563,11.691,11.468,11.548,4000000.0
2006-07-14 09:45:00,11.539,11.677,11.445,11.596,3500000.0
2006-07-14 10:00:00,11.57,11.744,11.511,11.703,3100000.0
2006-07-14 10:15:00,11.684,11.706,11.491,11.651,5000000.0
2006-07-14 10:30:00,11.598,11.702,11.51,11.652,5550000.0
2006-07-14 10:45:00,11.626,11.716,11.466,11.535,2550000.0
2006-07-14 11:00:00,11.656,11.656,11.478,11.65,2650000.0
2006-07-14 11:15:00,11.57,11.657,11.504,11.613,2550000.0
2006-07-14 11:30:00,11.646,11.652,11.489,11.59,2350000.0
2006-07-14 11:45:00,11.528,11.674,11.476,11.583,4250000.0
2006-07-14 12:00:00,11.669,11.71,11.503,11.561,5150000.0
2006-07-14 12:15:00,11.6,11.75,11.512,11.522,6050000.0
2006-07-14 12:30:00,11.544,11.668,11.468,11.489,6000000.0
2006-07-14 12:45:00,11.499,11.639,11.479,11.602,4050000.0
2006-07-14 13:00:00,11.578,11.655,11.437,11.572,5300000.0
2006-07-14 13:15:00,11.487,11.632,11.398,11.544,5400000.0
2006-07-14 13:30:00,11.614,11.637,11.444,11.541,4400000.0
2006-07-14 13:45:00,11.517,11.671,11.41,11.509,4650000.0
2006-07-14 14:00:00,11.569,11.665,11.462,11.524,5150000.0
2006-07-14 14:15:00,11.488,11.671,11.461,11.64,5800000.0
2006-07-14 14:30:00,11.588,11.704,11.499,11.599,6750000.0
2006-07-14 14:45:00,11.564,11.651,11.397,11.593,6550000.0
2006-07-14 15:00:00,11.391,11.607,11.391,11.489,7000000.0
2006-07-14 15:15:00,11.378,11.622,11.378,11.49,6000000.0
2006-07-14 15:30:00,11.557,11.652,11.449,11.608,6350000.0
2006-07-14 15:45:00,11.619,11.624,11.362,11.457,6650000.0
2006-07-14 16:00:00,11.51,11.625,11.388,11.508,6900000.0
2006-07-14 16:15:00,11.583,11.634,11.436,11.492,6500000.0
2006-07-14 16:30:00,11.498,11.671,11.42,11.42,6500000.0
2006-07-14 16:45:00,11.413,11.626,11.413,11.464,6500000.0
2006-07-14 17:00:00,11.544,11.613,11.414,11.542,5950000.0
2006-07-14 17:15:00,11.457,11.578,11.406,11.49,6350000.0
2006-07-14 17:30:00,11.356,11.566,11.315,11.468,6750000.0
2006-07-14 17:45:00,11.365,11.491,11.287,11.491,6250000.0
2006-07-14 18:00:00,11.383,11.528,11.322,11.48,6400000.0
2006-07-14 18:15:00,11.485,11.535,11.339,11.506,6500000.0
2006-07-14 18:30:00,11.466,11.567,11.346,11.439,6000000.0
2006-07-14 18:45:00,11.407,11.539,11.333,11.456,6850000.0
2006-07-14 19:00:00,11.426,11.544,11.357,11.495,7450000.0
2006-07-14 19:15:00,11.465,11.534,11.351,11.368,6250000.0
2006-07-14 19:30:00,11.487,11.507,11.312,11.459,4250000.0
2006-07-14 20:00:00,11.361,11.511,11.336,11.456,4600000.0
2006-07-14 20:15:00,11.472,11.476,11.325,11.397,2200000.0
2006-07-14 20:30:00,11.401,11.497,11.317,11.399,4250000.0
2006-07-14 20:45:00,11.434,11.458,11.318,11.384,2200000.0
2006-07-14 21:00:00,11.337,11.444,11.281,11.438,2900000.0
2006-07-14 21:15:00,11.326,11.468,11.306,11.4,950000.0
2006-07-14 21:30:00,11.306,11.427,11.251,11.402,1200000.0
2006-07-14 21:45:00,11.365,11.443,11.258,11.443,2800000.0
2006-07-14 22:00:00,11.405,11.471,11.313,11.38,2550000.0
2006-07-14 22:15:00,11.409,11.434,11.304,11.404,1200000.0
2006-07-14 22:30:00,11.369,11.413,11.334,11.393,600000.0
2006-07-14 22:45:00,11.403,11.461,11.312,11.345,850000.0
2006-07-16 23:00:00,11.405,11.437,11.31,11.408,1050000.0
2006-07-16 23:15:00,11.366,11.431,11.334,11.334,400000.0
2006-07-16 23:30:00,11.396,11.396,11.296,11.334,200000.0
2006-07-16 23:45:00,11.386,11.396,11.296,11.334,400000.0
2006-07-17 00:00:00,11.357,11.614,11.346,11.589,2600000.0
2006-07-17 00:15:00,11.551,11.661,11.468,11.628,1850000.0
2006-07-17 00:30:00,11.54,11.667,11.429,11.466,1700000.0
2006-07-17 00:45:00,11.512,11.526,11.408,11.482,500000.0
2006-07-17 01:00:00,11.524,11.606,11.419,11.492,2200000.0
2006-07-17 01:15:00,11.464,11.589,11.464,11.497,950000.0
2006-07-17 01:30:00,11.461,11.607,11.411,11.559,900000.0
2006-07-17 01:45:00,11.558,11.57,11.432,11.473,800000.0
2006-07-17 02:00:00,11.527,11.605,11.427,11.497,1050000.0
2006-07-17 02:15:00,11.549,11.647,11.464,11.595,1800000.0
2006-07-17 02:30:00,11.539,11.591,11.464,11.556,950000.0
2006-07-17 02:45:00,11.53,11.619,11.479,11.574,1150000.0
2006-07-17 03:00:00,11.577,11.638,11.482,11.507,1600000.0
2006-07-17 03:15:00,11.598,11.644,11.496,11.51,1400000.0
2006-07-17 03:30:00,11.528,11.668,11.463,11.487,2850000.0
2006-07-17 03:45:00,11.469,11.618,11.415,11.441,4550000.0
2006-07-17 04:00:00,11.572,11.599,11.41,11.49,4300000.0
2006-07-17 04:15:00,11.545,11.642,11.453,11.559,1600000.0
2006-07-17 04:30:00,11.517,11.629,11.431,11.544,3450000.0
2006-07-17 04:45:00,11.55,11.597,11.404,11.587,3400000.0
2006-07-17 05:00:00,11.553,11.594,11.384,11.544,3350000.0
2006-07-17 05:15:00,11.526,11.598,11.433,11.47,3950000.0
2006-07-17 05:30:00,11.535,11.654,11.433,11.574,3400000.0
2006-07-17 05:45:00,11.49,11.576,11.438,11.438,650000.0
2006-07-17 06:00:00,11.55,11.641,11.507,11.639,1200000.0
2006-07-17 06:15:00,11.587,11.632,11.425,11.489,1750000.0
2006-07-17 06:30:00,11.569,11.615,11.464,11.567,3550000.0
2006-07-17 06:45:00,11.569,11.665,11.47,11.531,5400000.0
2006-07-17 07:00:00,11.626,11.659,11.476,11.595,2800000.0
2006-07-17 07:15:00,11.601,11.653,11.51,11.594,1750000.0
2006-07-17 07:30:00,11.555,11.677,11.463,11.558,3250000.0
2006-07-17 07:45:00,11.525,11.69,11.444,11.642,4350000.0
2006-07-17 08:00:00,11.524,11.676,11.483,11.576,4900000.0
2006-07-17 08:15:00,11.653,11.67,11.498,11.625,5600000.0
2006-07-17 08:30:00,11.624,11.675,11.503,11.63,2700000.0
2006-07-17 08:45:00,11.654,11.678,11.489,11.64,4150000.0
2006-07-17 09:00:00,11.669,11.713,11.544,11.611,4400000.0
2006-07-17 09:15:00,11.598,11.707,11.519,11.656,4900000.0
2006-07-17 09:30:00,11.596,11.678,11.462,11.53,4100000.0
2006-07-17 09:45:00,11.48,11.628,11.456,11.611,3400000.0
2006-07-17 10:00:00,11.589,11.717,11.496,11.625,3550000.0
2006-07-17 10:15:00,11.691,11.779,11.532,11.684,6100000.0
2006-07-17 10:30:00,11.596,11.703,11.483,11.52,5200000.0
2006-07-17 10:45:00,11.62,11.693,11.481,11.517,4150000.0
2006-07-17 11:00:00,11.574,11.721,11.511,11.621,5200000.0
2006-07-17 11:15:00,11.597,11.695,11.515,11.577,4950000.0
2006-07-17 11:30:00,11.629,11.679,11.474,11.59,5550000.0
2006-07-17 11:45:00,11.537,11.67,11.49,11.566,4350000.0
2006-07-17 12:00:00,11.596,11.648,11.438,11.461,5350000.0
2006-07-17 12:15:00,11.483,11.559,11.293,11.314,6350000.0
2006-07-17 12:30:00,11.354,11.582,11.345,11.382,6300000.0
2006-07-17 12:45:00,11.431,11.57,11.322,11.454,6350000.0
2006-07-17 13:00:00,11.443,11.464,11.242,11.401,6650000.0
2006-07-17 13:15:00,11.341,11.485,11.236,11.436,5800000.0
2006-07-17 13:30:00,11.442,11.474,11.278,11.388,4550000.0
2006-07-17 13:45:00,11.299,11.462,11.243,11.368,4000000.0
2006-07-17 14:00:00,11.348,11.395,11.225,11.372,3950000.0
2006-07-17 14:15:00,11.237,11.412,11.162,11.314,4850000.0
2006-07-17 14:30:00,11.297,11.402,11.185,11.316,6950000.0
2006-07-17 14:45:00,11.31,11.43,11.182,11.318,6550000.0
2006-07-17 15:00:00,11.186,11.393,11.066,11.262,6550000.0
2006-07-17 15:15:00,11.114,11.284,11.064,11.208,6450000.0
2006-07-17 15:30:00,11.134,11.26,11.038,11.21,6100000.0
2006-07-17 15:45:00,11.219,11.26,11.048,11.23,5850000.0
2006-07-17 16:00:00,11.201,11.25,10.886,10.952,6100000.0
2006-07-17 16:15:00,11.018,11.11,10.863,11.0,6150000.0
2006-07-17 16:30:00,10.963,11.084,10.883,10.902,5700000.0
2006-07-17 16:45:00,10.895,11.024,10.852,10.917,3500000.0
2006-07-17 17:00:00,10.933,11.046,10.842,10.987,5600000.0
2006-07-17 17:15:00,10.917,11.067,10.88,10.993,3300000.0
2006-07-17 17:30:00,10.973,11.047,10.868,10.983,5550000.0
2006-07-17 17:45:00,10.985,11.059,10.884,11.039,3750000.0
2006-07-17 18:00:00,10.934,11.087,10.891,11.038,3800000.0
2006-07-17 18:15:00,11.016,11.098,10.876,11.019,4200000.0
2006-07-17 18:30:00,10.996,11.037,10.871,10.939,3000000.0
2006-07-17 18:45:00,10.921,11.04,10.853,10.98,3000000.0
2006-07-17 19:00:00,10.933,11.036,10.851,10.912,4050000.0
2006-07-17 19:15:00,11.001,11.046,10.824,10.951,5800000.0
2006-07-17 19:30:00,11.007,11.044,10.867,10.925,2050000.0
2006-07-17 19:45:00,10.97,11.039,10.847,10.998,2750000.0
2006-07-17 20:00:00,10.924,11.031,10.858,10.963,3250000.0
2006-07-17 20:15:00,10.949,10.978,10.83,10.918,2850000.0
2006-07-17 20:30:00,10.897,10.95,10.766,10.834,2850000.0
2006-07-17 20:45:00,10.897,10.942,10.749,10.829,4150000.0
2006-07-17 21:00:00,10.789,10.912,10.727,10.805,3400000.0
2006-07-17 21:15:00,10.79,10.918,10.721,10.785,4000000.0
2006-07-17 21:30:00,10.784,10.887,10.674,10.763,3300000.0
2006-07-17 21:45:00,10.77,10.872,10.718,10.859,2400000.0
2006-07-17 22:00:00,10.841,10.87,10.715,10.845,2500000.0
2006-07-17 22:15:00,10.832,10.873,10.711,10.823,3200000.0
2006-07-17 22:30:00,10.768,10.915,10.698,10.783,3850000.0
2006-07-17 22:45:00,10.8,10.883,10.721,10.829,3950000.0
2006-07-17 23:00:00,10.772,10.875,10.736,10.788,1550000.0
2006-07-17 23:15:00,10.832,10.864,10.728,10.811,650000.0
2006-07-17 23:30:00,10.825,10.877,10.733,10.765,900000.0
2006-07-17 23:45:00,10.836,10.836,10.751,10.785,200000.0
2006-07-18 00:00:00,10.89,11.19,10.44,10.843,800000.0
2006-07-18 00:15:00,10.857,10.972,10.808,10.938,600000.0
2006-07-18 00:30:00,10.892,10.907,10.792,10.855,400000.0
2006-07-18 00:45:00,10.934,10.934,10.79,10.859,900000.0
2006-07-18 01:00:00,10.9,10.939,10.772,10.897,900000.0
2006-07-18 01:15:00,10.925,10.956,10.826,10.875,1050000.0
2006-07-18 01:30:00,10.92,10.98,10.832,10.836,1750000.0
2006-07-18 01:45:00,10.901,11.022,10.822,10.904,2850000.0
2006-07-18 02:00:00,10.937,11.02,10.775,10.829,3200000.0
2006-07-18 02:15:00,10.903,10.999,10.774,10.907,5350000.0
2006-07-18 02:30:00,10.848,11.007,10.81,10.956,3950000.0
2006-07-18 02:45:00,10.938,11.037,10.832,10.876,3750000.0
2006-07-18 03:00:00,10.941,11.047,10.857,11.0,4800000.0
2006-07-18 03:15:00,10.937,11.032,10.86,11.011,5200000.0
2006-07-18 03:30:00,10.992,11.027,10.887,10.938,2550000.0
2006-07-18 03:45:00,10.973,11.049,10.89,11.019,3900000.0
2006-07-18 04:00:00,11.038,11.074,10.888,10.977,3250000.0
2006-07-18 04:15:00,11.029,11.103,10.901,11.047,4750000.0
2006-07-18 04:30:00,11.013,11.108,10.935,11.018,4650000.0
2006-07-18 04:45:00,11.038,11.101,10.922,10.986,3700000.0
2006-07-18 05:00:00,10.982,11.121,10.911,11.079,4950000.0
2006-07-18 05:15:00,11.09,11.106,10.87,11.035,6750000.0
2006-07-18 05:30:00,11.035,11.115,10.932,11.093,5050000.0
2006-07-18 05:45:00,11.04,11.13,10.936,11.021,4550000.0
2006-07-18 06:00:00,10.981,11.093,10.897,10.985,5200000.0
2006-07-18 06:15:00,11.048,11.135,10.939,10.989,2450000.0
2006-07-18 06:30:00,11.051,11.107,10.912,11.018,2950000.0
2006-07-18 06:45:00,10.948,11.085,10.881,11.027,3800000.0
2006-07-18 07:00:00,10.913,11.067,10.901,10.994,3750000.0
2006-07-18 07:15:00,11.017,11.066,10.878,11.04,6600000.0
2006-07-18 07:30:00,10.9,11.066,10.9,10.979,3800000.0
2006-07-18 07:45:00,11.024,11.077,10.932,10.946,3250000.0
2006-07-18 08:00:00,10.992,11.081,10.865,10.995,3800000.0
2006-07-18 08:15:00,10.926,11.089,10.874,11.007,5100000.0
2006-07-18 08:30:00,11.002,11.071,10.863,11.018,3650000.0
2006-07-18 08:45:00,11.037,11.09,10.897,11.006,2850000.0
2006-07-18 09:00:00,11.0,11.072,10.883,11.039,3600000.0
2006-07-18 09:15:00,10.988,11.056,10.867,10.942,3150000.0
2006-07-18 09:30:00,10.864,10.968,10.732,10.901,5300000.0
2006-07-18 09:45:00,10.772,10.957,10.769,10.957,5100000.0
2006-07-18 10:00:00,10.937,11.018,10.782,10.872,5700000.0
2006-07-18 10:15:00,10.953,10.964,10.748,10.872,6400000.0
2006-07-18 10:30:00,10.832,10.931,10.742,10.872,6600000.0
2006-07-18 10:45:00,10.859,10.957,10.734,10.742,5050000.0
2006-07-18 11:00:00,10.848,10.965,10.778,10.948,6200000.0
2006-07-18 11:15:00,10.971,11.054,10.805,10.885,3800000.0
2006-07-18 11:30:00,10.94,10.977,10.816,10.923,4000000.0
2006-07-18 11:45:00,10.923,10.997,10.828,10.905,3250000.0
2006-07-18 12:00:00,10.903,10.997,10.757,10.846,3900000.0
2006-07-18 12:15:00,10.853,10.967,10.748,10.793,6450000.0
2006-07-18 12:30:00,10.761,10.949,10.761,10.807,5050000.0
2006-07-18 12:45:00,10.808,10.993,10.765,10.925,5850000.0
2006-07-18 13:00:00,10.827,10.991,10.747,10.948,5250000.0
2006-07-18 13:15:00,10.898,11.0,10.822,10.957,5800000.0
2006-07-18 13:30:00,10.97,11.013,10.792,10.929,4550000.0
2006-07-18 13:45:00,10.914,11.06,10.836,10.923,4650000.0
2006-07-18 14:00:00,10.976,11.066,10.873,10.917,4150000.0
2006-07-18 14:15:00,10.96,11.104,10.895,11.068,4750000.0
2006-07-18 14:30:00,11.051,11.142,10.942,11.089,6700000.0
2006-07-18 14:45:00,11.082,11.214,10.904,11.059,6550000.0
2006-07-18 15:00:00,10.975,11.157,10.904,11.049,6600000.0
2006-07-18 15:15:00,10.933,11.099,10.889,10.921,6100000.0
2006-07-18 15:30:00,11.0,11.034,10.785,10.944,6550000.0
2006-07-18 15:45:00,10.952,10.961,10.748,10.818,6650000.0
2006-07-18 16:00:00,10.868,10.946,10.7,10.858,6950000.0
2006-07-18 16:15:00,10.93,10.982,10.748,10.89,6600000.0
2006-07-18 16:30:00,10.767,10.964,10.742,10.834,6450000.0
2006-07-18 16:45:00,10.824,10.999,10.783,10.871,6600000.0
2006-07-18 17:00:00,10.937,10.971,10.796,10.928,6550000.0
2006-07-18 17:15:00,10.827,10.958,10.741,10.879,6050000.0
2006-07-18 17:30:00,10.752,10.919,10.711,10.842,6800000.0
2006-07-18 17:45:00,10.805,10.92,10.672,10.794,6350000.0
2006-07-18 18:00:00,10.704,10.815,10.596,10.681,6700000.0
2006-07-18 18:15:00,10.566,10.733,10.515,10.699,6050000.0
2006-07-18 18:30:00,10.684,10.727,10.531,10.592,6450000.0
2006-07-18 18:45:00,10.557,10.696,10.506,10.626,6050000.0
2006-07-18 19:00:00,10.606,10.706,10.519,10.618,5300000.0
2006-07-18 19:15:00,10.552,10.644,10.272,10.39,5600000.0
2006-07-18 19:30:00,10.407,10.47,10.273,10.396,3350000.0
2006-07-18 19:45:00,10.436,10.48,10.343,10.479,1300000.0
2006-07-18 20:00:00,10.421,10.433,10.271,10.333,1450000.0
2006-07-18 20:15:00,10.372,10.458,10.27,10.314,4400000.0
2006-07-18 20:30:00,10.342,10.445,10.282,10.409,4150000.0
2006-07-18 20:45:00,10.431,10.45,10.296,10.384,2500000.0
2006-07-18 21:00:00,10.407,10.457,10.308,10.405,1500000.0
2006-07-18 21:15:00,10.406,10.458,10.33,10.33,2100000.0
2006-07-18 21:30:00,10.387,10.463,10.315,10.463,3000000.0
2006-07-18 21:45:00,10.472,10.482,10.337,10.368,1550000.0
2006-07-18 22:00:00,10.458,10.502,10.379,10.502,300000.0
2006-07-18 22:15:00,10.485,10.498,10.355,10.456,1850000.0
2006-07-18 22:30:00,10.426,10.518,10.354,10.448,2250000.0
2006-07-18 22:45:00,10.53,10.544,10.373,10.401,1050000.0
2006-07-18 23:00:00,10.413,10.554,10.375,10.479,1400000.0
2006-07-18 23:15:00,10.489,10.602,10.437,10.562,1750000.0
2006-07-18 23:30:00,10.553,10.585,10.449,10.565,1200000.0
2006-07-18 23:45:00,10.521,10.537,10.407,10.522,1000000.0
2006-07-19 00:00:00,10.443,10.557,10.408,10.42,2100000.0
2006-07-19 00:15:00,10.45,10.561,10.42,10.471,1050000.0
2006-07-19 00:30:00,10.457,10.611,10.401,10.523,1550000.0
2006-07-19 00:45:00,10.541,10.541,10.407,10.471,1050000.0
2006-07-19 01:00:00,10.513,10.559,10.408,10.446,1350000.0
2006-07-19 01:15:00,10.543,10.557,10.46,10.505,400000.0
2006-07-19 01:30:00,10.506,10.58,10.456,10.471,1650000.0
2006-07-19 01:45:00,10.534,10.569,10.373,10.432,2100000.0
2006-07-19 02:00:00,10.43,10.523,10.337,10.49,2300000.0
2006-07-19 02:15:00,10.422,10.551,10.363,10.445,2150000.0
2006-07-19 02:30:00,10.378,10.571,10.349,10.458,5250000.0
2006-07-19 02:45:00,10.413,10.618,10.413,10.52,3600000.0
2006-07-19 03:00:00,10.525,10.563,10.425,10.468,2600000.0
2006-07-19 03:15:00,10.515,10.581,10.427,10.508,3200000.0
2006-07-19 03:30:00,10.515,10.563,10.409,10.493,1850000.0
2006-07-19 03:45:00,10.466,10.564,10.397,10.532,3300000.0
2006-07-19 04:00:00,10.522,10.535,10.412,10.483,700000.0
2006-07-19 04:15:00,10.504,10.563,10.375,10.469,3650000.0
2006-07-19 04:30:00,10.515,10.548,10.362,10.484,2900000.0
2006-07-19 04:45:00,10.517,10.517,10.35,10.431,3050000.0
2006-07-19 05:00:00,10.465,10.503,10.341,10.401,2100000.0
2006-07-19 05:15:00,10.465,10.47,10.381,10.47,400000.0
2006-07-19 05:30:00,10.458,10.503,10.361,10.402,2400000.0
2006-07-19 05:45:00,10.479,10.519,10.338,10.453,2750000.0
2006-07-19 06:00:00,10.447,10.515,10.363,10.494,1200000.0
2006-07-19 06:15:00,10.485,10.506,10.338,10.377,2300000.0
2006-07-19 06:30:00,10.478,10.529,10.3,10.446,5150000.0
2006-07-19 06:45:00,10.498,10.509,10.331,10.356,2800000.0
2006-07-19 07:00:00,10.396,10.49,10.322,10.441,4200000.0
2006-07-19 07:15:00,10.394,10.511,10.325,10.424,3750000.0
2006-07-19 07:30:00,10.406,10.542,10.367,10.503,4800000.0
2006-07-19 07:45:00,10.425,10.557,10.381,10.446,4450000.0
2006-07-19 08:00:00,10.51,10.535,10.326,10.45,3950000.0
2006-07-19 08:15:00,10.439,10.48,10.315,10.44,3550000.0
2006-07-19 08:30:00,10.388,10.489,10.348,10.393,3100000.0
2006-07-19 08:45:00,10.445,10.508,10.326,10.401,2700000.0
2006-07-19 09:00:00,10.326,10.528,10.326,10.528,4050000.0
2006-07-19 09:15:00,10.539,10.539,10.367,10.495,4300000.0
2006-07-19 09:30:00,10.421,10.546,10.32,10.524,3150000.0
2006-07-19 09:45:00,10.46,10.603,10.399,10.565,4950000.0
2006-07-19 10:00:00,10.561,10.627,10.416,10.456,2850000.0
2006-07-19 10:15:00,10.592,10.689,10.407,10.477,5250000.0
2006-07-19 10:30:00,10.514,10.634,10.428,10.497,3850000.0
2006-07-19 10:45:00,10.555,10.676,10.418,10.484,5050000.0
2006-07-19 11:00:00,10.523,10.599,10.429,10.565,4500000.0
2006-07-19 11:15:00,10.552,10.581,10.404,10.464,3700000.0
2006-07-19 11:30:00,10.533,10.585,10.377,10.492,3200000.0
2006-07-19 11:45:00,10.429,10.568,10.293,10.471,5900000.0
2006-07-19 12:00:00,10.436,10.508,10.335,10.456,3650000.0
2006-07-19 12:15:00,10.409,10.489,10.261,10.277,5150000.0
2006-07-19 12:30:00,10.294,10.455,10.277,10.336,4550000.0
2006-07-19 12:45:00,10.357,10.503,10.263,10.448,5450000.0
2006-07-19 13:00:00,10.447,10.541,10.334,10.487,3450000.0
2006-07-19 13:15:00,10.487,10.561,10.359,10.508,4550000.0
2006-07-19 13:30:00,10.553,10.616,10.406,10.499,4900000.0
2006-07-19 13:45:00,10.549,10.648,10.44,10.585,3750000.0
2006-07-19 14:00:00,10.61,10.644,10.375,10.504,4350000.0
2006-07-19 14:15:00,10.475,10.673,10.4,10.624,5000000.0
2006-07-19 14:30:00,10.591,10.727,10.457,10.572,6950000.0
2006-07-19 14:45:00,10.575,10.73,10.526,10.711,6550000.0
2006-07-19 15:00:00,10.595,10.755,10.536,10.755,6900000.0
2006-07-19 15:15:00,10.591,10.748,10.484,10.484,5950000.0
2006-07-19 15:30:00,10.58,10.66,10.465,10.626,6100000.0
2006-07-19 15:45:00,10.643,10.722,10.499,10.597,6650000.0
2006-07-19 16:00:00,10.626,10.869,10.528,10.778,6850000.0
2006-07-19 16:15:00,10.839,10.912,10.678,10.847,6250000.0
2006-07-19 16:30:00,10.769,11.003,10.71,10.785,6700000.0
2006-07-19 16:45:00,10.771,10.95,10.749,10.781,6300000.0
2006-07-19 17:00:00,10.87,10.93,10.745,10.889,6300000.0
2006-07-19 17:15:00,10.781,10.92,10.743,10.905,6500000.0
2006-07-19 17:30:00,10.765,10.916,10.67,10.838,6950000.0
2006-07-19 17:45:00,10.75,10.94,10.736,10.891,6450000.0
2006-07-19 18:00:00,10.772,10.941,10.721,10.885,6200000.0
2006-07-19 18:15:00,10.799,10.967,10.749,10.926,5800000.0
2006-07-19 18:30:00,10.891,11.103,10.811,11.007,6500000.0
2006-07-19 18:45:00,10.964,11.091,10.927,11.019,5850000.0
2006-07-19 19:00:00,11.0,11.124,10.889,11.083,8500000.0
2006-07-19 19:15:00,10.948,11.107,10.86,10.955,8000000.0
2006-07-19 19:30:00,11.028,11.132,10.926,11.044,3200000.0
2006-07-19 19:45:00,10.953,11.087,10.91,10.937,750000.0
2006-07-19 20:00:00,10.925,11.04,10.89,10.997,1450000.0
2006-07-19 20:15:00,10.982,11.074,10.882,10.991,1800000.0
2006-07-19 20:30:00,11.019,11.05,10.936,10.975,1150000.0
2006-07-19 20:45:00,11.048,11.083,10.925,10.991,1350000.0
2006-07-19 21:00:00,11.034,11.08,10.905,10.993,1350000.0
2006-07-19 21:15:00,11.036,11.105,10.93,11.004,1400000.0
2006-07-19 21:30:00,11.067,11.068,10.971,10.971,150000.0
2006-07-19 21:45:00,10.945,11.059,10.945,11.012,1150000.0
2006-07-19 22:00:00,11.008,11.101,10.973,11.002,650000.0
2006-07-19 22:15:00,11.066,11.075,10.982,11.057,300000.0
2006-07-19 22:30:00,11.023,11.055,10.95,10.987,400000.0
2006-07-19 22:45:00,11.053,11.053,10.954,11.042,500000.0
2006-07-19 23:00:00,11.093,11.093,11.053,11.053,300000.0
2006-07-19 23:15:00,11.085,11.085,10.953,10.973,550000.0
2006-07-19 23:30:00,11.036,11.044,10.936,10.993,400000.0
2006-07-19 23:45:00,11.057,11.057,10.972,11.005,200000.0
2006-07-20 00:00:00,11.13,11.29,10.89,11.068,650000.0
2006-07-20 00:15:00,10.985,11.135,10.985,11.024,1200000.0
2006-07-20 00:30:00,11.054,11.109,10.985,11.072,800000.0
2006-07-20 00:45:00,11.143,11.143,10.988,11.06,950000.0
2006-07-20 01:00:00,11.029,11.133,10.983,11.023,1100000.0
2006-07-20 01:15:00,11.015,11.105,10.945,10.992,1200000.0
2006-07-20 01:30:00,11.102,11.102,10.951,11.005,1750000.0
2006-07-20 01:45:00,11.07,11.112,10.965,11.048,1300000.0
2006-07-20 02:00:00,11.095,11.116,10.915,11.084,3800000.0
2006-07-20 02:15:00,11.042,11.07,10.89,11.026,3000000.0
2006-07-20 02:30:00,10.933,11.072,10.86,10.94,3750000.0
2006-07-20 02:45:00,10.92,11.064,10.881,11.016,2800000.0
2006-07-20 03:00:00,11.004,11.052,10.919,11.04,1250000.0
2006-07-20 03:15:00,11.058,11.078,10.886,11.002,2800000.0
2006-07-20 03:30:00,11.014,11.08,10.9,10.956,2200000.0
2006-07-20 03:45:00,10.922,11.087,10.893,10.951,3550000.0
2006-07-20 04:00:00,10.927,11.047,10.885,10.946,2400000.0
2006-07-20 04:15:00,11.007,11.05,10.909,11.007,1100000.0
2006-07-20 04:30:00,10.988,11.061,10.889,11.004,2550000.0
2006-07-20 04:45:00,11.024,11.07,10.927,10.929,1050000.0
2006-07-20 05:00:00,10.971,11.082,10.916,10.958,2450000.0
2006-07-20 05:15:00,11.056,11.056,10.896,10.935,850000.0
2006-07-20 05:30:00,11.044,11.044,10.863,10.978,2200000.0
2006-07-20 05:45:00,10.974,11.005,10.819,10.94,3150000.0
2006-07-20 06:00:00,10.956,10.992,10.845,10.904,1200000.0
2006-07-20 06:15:00,10.946,10.979,10.843,10.933,1550000.0
2006-07-20 06:30:00,10.919,10.992,10.87,10.943,1400000.0
2006-07-20 06:45:00,10.903,10.99,10.824,10.909,1650000.0
2006-07-20 07:00:00,10.938,10.977,10.813,10.931,2450000.0
2006-07-20 07:15:00,10.99,11.007,10.875,10.893,1150000.0
2006-07-20 07:30:00,10.946,11.003,10.812,10.852,2450000.0
2006-07-20 07:45:00,10.888,10.986,10.78,10.96,3300000.0
2006-07-20 08:00:00,10.833,10.967,10.793,10.834,3650000.0
2006-07-20 08:15:00,10.852,10.996,10.771,10.933,5250000.0
2006-07-20 08:30:00,10.925,10.951,10.791,10.911,3150000.0
2006-07-20 08:45:00,10.826,11.031,10.802,10.94,3350000.0
2006-07-20 09:00:00,10.842,11.111,10.842,11.08,4450000.0
2006-07-20 09:15:00,11.033,11.094,10.906,11.003,1800000.0
2006-07-20 09:30:00,10.999,11.09,10.899,11.038,3650000.0
2006-07-20 09:45:00,10.954,11.114,10.874,11.026,4650000.0
2006-07-20 10:00:00,11.02,11.089,10.869,10.912,2800000.0
2006-07-20 10:15:00,11.045,11.082,10.854,10.902,5800000.0
2006-07-20 10:30:00,10.947,11.05,10.858,10.969,4100000.0
2006-07-20 10:45:00,10.966,11.091,10.825,10.906,6150000.0
2006-07-20 11:00:00,11.022,11.073,10.886,11.043,3550000.0
2006-07-20 11:15:00,10.929,11.108,10.877,10.978,5350000.0
2006-07-20 11:30:00,11.062,11.13,10.883,11.048,4000000.0
2006-07-20 11:45:00,10.926,11.105,10.876,11.023,3400000.0
2006-07-20 12:00:00,10.998,11.104,10.853,10.9,4450000.0
2006-07-20 12:15:00,10.938,11.04,10.874,10.875,3600000.0
2006-07-20 12:30:00,10.999,11.09,10.888,10.919,3100000.0
2006-07-20 12:45:00,10.934,11.084,10.904,10.997,2750000.0
2006-07-20 13:00:00,10.867,11.069,10.867,11.038,2950000.0
2006-07-20 13:15:00,10.883,11.057,10.883,11.021,2150000.0
2006-07-20 13:30:00,10.986,11.116,10.907,10.996,3550000.0
2006-07-20 13:45:00,10.997,11.094,10.903,11.037,3400000.0
2006-07-20 14:00:00,11.004,11.095,10.921,10.969,3300000.0
2006-07-20 14:15:00,10.947,11.12,10.846,10.988,5350000.0
2006-07-20 14:30:00,10.944,11.093,10.87,10.992,6700000.0
2006-07-20 14:45:00,10.979,11.068,10.852,10.996,6550000.0
2006-07-20 15:00:00,10.877,11.084,10.862,10.948,6650000.0
2006-07-20 15:15:00,10.878,11.018,10.825,10.89,6200000.0
2006-07-20 15:30:00,10.934,11.016,10.788,10.978,6500000.0
2006-07-20 15:45:00,10.995,11.075,10.818,10.966,6650000.0
2006-07-20 16:00:00,11.021,11.107,10.845,11.032,6900000.0
2006-07-20 16:15:00,11.094,11.149,10.94,11.1,6500000.0
2006-07-20 16:30:00,11.009,11.237,10.971,11.082,6450000.0
2006-07-20 16:45:00,11.067,11.24,11.012,11.079,6500000.0
2006-07-20 17:00:00,11.145,11.223,11.024,11.178,6450000.0
2006-07-20 17:15:00,11.077,11.253,11.012,11.141,6250000.0
2006-07-20 17:30:00,11.011,11.19,10.983,11.168,6750000.0
2006-07-20 17:45:00,11.125,11.235,10.841,11.002,6300000.0
2006-07-20 18:00:00,10.899,11.101,10.895,11.045,6300000.0
2006-07-20 18:15:00,11.06,11.06,10.832,10.966,6300000.0
2006-07-20 18:30:00,10.941,11.053,10.867,10.924,6700000.0
2006-07-20 18:45:00,10.951,11.109,10.855,10.983,8450000.0
2006-07-20 19:00:00,10.927,11.081,10.832,10.907,9450000.0
2006-07-20 19:15:00,10.928,11.073,10.815,10.951,6650000.0
2006-07-20 19:30:00,10.999,11.01,10.821,10.907,5300000.0
2006-07-20 19:45:00,10.935,10.977,10.812,10.977,1600000.0
2006-07-20 20:00:00,10.934,10.982,10.831,10.924,2350000.0
2006-07-20 20:15:00,10.828,10.979,10.817,10.95,5250000.0
2006-07-20 20:30:00,10.952,10.979,10.786,10.82,4400000.0
2006-07-20 20:45:00,10.905,10.943,10.773,10.873,3300000.0
2006-07-20 21:00:00,10.906,10.939,10.753,10.869,2950000.0
2006-07-20 21:15:00,10.903,10.954,10.73,10.909,3650000.0
2006-07-20 21:30:00,10.828,10.938,10.751,10.834,4050000.0
2006-07-20 21:45:00,10.858,10.898,10.739,10.776,1700000.0
2006-07-20 22:00:00,10.842,10.96,10.769,10.948,3150000.0
2006-07-20 22:15:00,10.803,10.914,10.723,10.81,3300000.0
2006-07-20 22:30:00,10.813,10.869,10.736,10.782,600000.0
2006-07-20 22:45:00,10.837,10.839,10.705,10.774,1100000.0
2006-07-20 23:00:00,10.749,10.856,10.728,10.774,350000.0
2006-07-20 23:15:00,10.81,10.81,10.804,10.804,100000.0
2006-07-20 23:30:00,10.793,10.888,10.736,10.786,800000.0
2006-07-20 23:45:00,10.843,10.843,10.732,10.773,400000.0
2006-07-21 00:00:00,10.89,11.27,10.72,10.83,350000.0
2006-07-21 00:15:00,10.825,10.985,10.722,10.959,2100000.0
2006-07-21 00:30:00,10.953,10.953,10.853,10.893,200000.0
2006-07-21 00:45:00,10.931,10.931,10.794,10.854,950000.0
2006-07-21 01:00:00,10.893,10.893,10.794,10.833,200000.0
2006-07-21 01:15:00,10.883,10.893,10.783,10.843,400000.0
2006-07-21 01:30:00,10.84,10.933,10.764,10.81,2000000.0
2006-07-21 01:45:00,10.883,10.907,10.742,10.814,1550000.0
2006-07-21 02:00:00,10.882,10.892,10.697,10.82,4250000.0
2006-07-21 02:15:00,10.763,10.912,10.671,10.776,6850000.0
2006-07-21 02:30:00,10.708,10.879,10.634,10.868,7800000.0
2006-07-21 02:45:00,10.831,10.922,10.73,10.867,6850000.0
2006-07-21 03:00:00,10.846,10.887,10.698,10.834,6100000.0
2006-07-21 03:15:00,10.849,10.886,10.665,10.815,5050000.0
2006-07-21 03:30:00,10.846,10.902,10.689,10.788,6700000.0
2006-07-21 03:45:00,10.834,10.913,10.7,10.75,5250000.0
2006-07-21 04:00:00,10.854,10.907,10.699,10.856,4200000.0
2006-07-21 04:15:00,10.847,10.899,10.691,10.795,5650000.0
2006-07-21 04:30:00,10.716,10.888,10.633,10.659,6150000.0
2006-07-21 04:45:00,10.765,10.913,10.597,10.838,4900000.0
2006-07-21 05:00:00,10.835,10.942,10.705,10.863,3350000.0
2006-07-21 05:15:00,10.783,10.88,10.716,10.755,2250000.0
2006-07-21 05:30:00,10.763,10.866,10.699,10.739,5350000.0
2006-07-21 05:45:00,10.797,10.845,10.638,10.739,5400000.0
2006-07-21 06:00:00,10.747,10.807,10.635,10.756,6550000.0
2006-07-21 06:15:00,10.759,10.813,10.611,10.669,3350000.0
2006-07-21 06:30:00,10.763,10.804,10.629,10.719,6150000.0
2006-07-21 06:45:00,10.67,10.839,10.67,10.768,4700000.0
2006-07-21 07:00:00,10.818,10.866,10.661,10.804,6850000.0
2006-07-21 07:15:00,10.703,10.892,10.664,10.844,5800000.0
2006-07-21 07:30:00,10.751,10.888,10.693,10.817,7950000.0
2006-07-21 07:45:00,10.858,10.95,10.719,10.91,7700000.0
2006-07-21 08:00:00,10.762,10.945,10.715,10.869,7200000.0
2006-07-21 08:15:00,10.85,11.0,10.773,10.908,5500000.0
2006-07-21 08:30:00,10.922,10.963,10.775,10.919,3200000.0
2006-07-21 08:45:00,10.913,10.978,10.783,10.918,5100000.0
2006-07-21 09:00:00,10.869,10.946,10.717,10.906,5350000.0
2006-07-21 09:15:00,10.802,10.936,10.753,10.921,5700000.0
2006-07-21 09:30:00,10.862,10.956,10.787,10.86,4600000.0
2006-07-21 09:45:00,10.894,10.988,10.772,10.898,5750000.0
2006-07-21 10:00:00,10.954,11.029,10.818,10.945,4200000.0
2006-07-21 10:15:00,10.978,11.069,10.793,10.953,5950000.0
2006-07-21 10:30:00,10.914,11.027,10.832,10.962,3550000.0
2006-07-21 10:45:00,10.954,11.021,10.834,10.853,3400000.0
2006-07-21 11:00:00,10.982,11.008,10.843,10.956,3700000.0
2006-07-21 11:15:00,10.92,11.031,10.838,10.927,3900000.0
2006-07-21 11:30:00,11.006,11.075,10.849,10.957,5150000.0
2006-07-21 11:45:00,10.857,11.01,10.821,10.946,6350000.0
2006-07-21 12:00:00,10.979,11.031,10.845,10.903,6100000.0
2006-07-21 12:15:00,10.913,11.077,10.852,10.904,4800000.0
2006-07-21 12:30:00,10.875,11.044,10.858,10.902,4950000.0
2006-07-21 12:45:00,10.913,11.013,10.822,10.946,5800000.0
2006-07-21 13:00:00,10.845,11.022,10.829,10.966,3000000.0
2006-07-21 13:15:00,10.901,11.06,10.856,10.962,3200000.0
2006-07-21 13:30:00,10.981,11.008,10.844,10.905,3700000.0
2006-07-21 13:45:00,10.888,10.974,10.801,10.855,3250000.0
2006-07-21 14:00:00,10.924,11.02,10.83,10.925,4350000.0
2006-07-21 14:15:00,10.902,11.118,10.856,11.103,6200000.0
2006-07-21 14:30:00,11.056,11.195,10.992,11.124,6950000.0
2006-07-21 14:45:00,11.112,11.23,10.996,11.167,6550000.0
2006-07-21 15:00:00,11.054,11.256,11.001,11.136,6750000.0
2006-07-21 15:15:00,11.04,11.182,11.02,11.156,6050000.0
2006-07-21 15:30:00,11.119,11.199,10.973,11.124,6400000.0
2006-07-21 15:45:00,11.127,11.17,10.973,11.023,6650000.0
2006-07-21 16:00:00,11.114,11.21,10.974,11.082,6800000.0
2006-07-21 16:15:00,11.153,11.192,10.996,11.097,6700000.0
2006-07-21 16:30:00,11.021,11.191,10.983,11.038,6400000.0
2006-07-21 16:45:00,11.03,11.187,10.989,10.993,6550000.0
2006-07-21 17:00:00,11.027,11.064,10.803,10.9,6500000.0
2006-07-21 17:15:00,10.807,10.909,10.703,10.855,6650000.0
2006-07-21 17:30:00,10.734,10.9,10.636,10.765,6750000.0
2006-07-21 17:45:00,10.699,10.877,10.629,10.752,6300000.0
2006-07-21 18:00:00,10.653,10.795,10.555,10.729,6250000.0
2006-07-21 18:15:00,10.686,10.852,10.535,10.697,6050000.0
2006-07-21 18:30:00,10.656,10.813,10.592,10.71,6400000.0
2006-07-21 18:45:00,10.679,10.918,10.637,10.748,6150000.0
2006-07-21 19:00:00,10.727,10.831,10.663,10.79,5700000.0
2006-07-21 19:15:00,10.74,10.85,10.611,10.713,5650000.0
2006-07-21 19:30:00,10.749,10.789,10.613,10.673,3700000.0
2006-07-21 19:45:00,10.714,10.755,10.614,10.653,900000.0
2006-07-21 20:00:00,10.709,10.744,10.569,10.696,4300000.0
2006-07-21 20:15:00,10.721,10.735,10.592,10.708,2550000.0
2006-07-21 20:30:00,10.711,10.789,10.601,10.75,5000000.0
2006-07-21 20:45:00,10.711,10.784,10.608,10.709,3100000.0
2006-07-21 21:00:00,10.694,10.814,10.608,10.718,5500000.0
2006-07-21 21:15:00,10.733,10.796,10.608,10.765,2450000.0
2006-07-21 21:30:00,10.686,10.811,10.672,10.714,1900000.0
2006-07-21 21:45:00,10.732,10.814,10.639,10.67,2950000.0
2006-07-21 22:00:00,10.745,10.783,10.635,10.741,3750000.0
2006-07-21 22:15:00,10.746,10.792,10.651,10.747,2300000.0
2006-07-21 22:30:00,10.701,10.798,10.648,10.749,2450000.0
2006-07-21 22:45:00,10.708,10.797,10.627,10.775,3550000.0
2006-07-23 23:00:00,10.705,10.748,10.613,10.677,650000.0
2006-07-23 23:15:00,10.691,10.693,10.691,10.693,100000.0
2006-07-23 23:30:00,10.745,10.745,10.594,10.635,1000000.0
2006-07-23 23:45:00,10.705,10.705,10.622,10.654,200000.0
2006-07-24 00:00:00,10.8,10.94,10.66,10.669,900000.0
2006-07-24 00:15:00,10.708,10.799,10.642,10.721,1150000.0
2006-07-24 00:30:00,10.694,10.748,10.624,10.695,600000.0
2006-07-24 00:45:00,10.735,10.735,10.63,10.667,200000.0
2006-07-24 01:00:00,10.713,10.713,10.586,10.633,700000.0
2006-07-24 01:15:00,10.673,10.711,10.55,10.57,1900000.0
2006-07-24 01:30:00,10.607,10.753,10.547,10.675,2550000.0
2006-07-24 01:45:00,10.665,10.737,10.554,10.657,1550000.0
2006-07-24 02:00:00,10.686,10.738,10.519,10.691,5050000.0
2006-07-24 02:15:00,10.638,10.79,10.589,10.76,7000000.0
2006-07-24 02:30:00,10.643,10.774,10.576,10.623,4150000.0
2006-07-24 02:45:00,10.613,10.742,10.545,10.659,5300000.0
2006-07-24 03:00:00,10.616,10.724,10.556,10.716,4450000.0
2006-07-24 03:15:00,10.608,10.771,10.568,10.674,4150000.0
2006-07-24 03:30:00,10.696,10.72,10.557,10.62,3950000.0
2006-07-24 03:45:00,10.641,10.739,10.567,10.659,5200000.0
2006-07-24 04:00:00,10.643,10.756,10.528,10.636,3050000.0
2006-07-24 04:15:00,10.604,10.738,10.567,10.567,3550000.0
2006-07-24 04:30:00,10.631,10.734,10.582,10.678,3900000.0
2006-07-24 04:45:00,10.591,10.73,10.583,10.709,3050000.0
2006-07-24 05:00:00,10.7,10.752,10.55,10.707,4050000.0
2006-07-24 05:15:00,10.606,10.744,10.591,10.705,1700000.0
2006-07-24 05:30:00,10.717,10.757,10.545,10.716,4250000.0
2006-07-24 05:45:00,10.712,10.763,10.566,10.722,4450000.0
2006-07-24 06:00:00,10.705,10.742,10.579,10.69,4700000.0
2006-07-24 06:15:00,10.687,10.748,10.59,10.688,6050000.0
2006-07-24 06:30:00,10.671,10.742,10.54,10.657,4300000.0
2006-07-24 06:45:00,10.694,10.765,10.569,10.742,5550000.0
2006-07-24 07:00:00,10.772,10.797,10.6,10.7,6550000.0
2006-07-24 07:15:00,10.71,10.749,10.584,10.684,5100000.0
2006-07-24 07:30:00,10.697,10.738,10.59,10.619,3350000.0
2006-07-24 07:45:00,10.624,10.731,10.549,10.572,4450000.0
2006-07-24 08:00:00,10.61,10.738,10.534,10.665,6650000.0
2006-07-24 08:15:00,10.572,10.714,10.541,10.644,5700000.0
2006-07-24 08:30:00,10.669,10.752,10.592,10.716,4400000.0
2006-07-24 08:45:00,10.723,10.768,10.558,10.661,4300000.0
2006-07-24 09:00:00,10.609,10.781,10.581,10.647,3700000.0
2006-07-24 09:15:00,10.647,10.788,10.588,10.762,3800000.0
2006-07-24 09:30:00,10.69,10.834,10.615,10.759,4700000.0
2006-07-24 09:45:00,10.693,10.866,10.638,10.826,4300000.0
2006-07-24 10:00:00,10.756,10.856,10.669,10.713,1750000.0
2006-07-24 10:15:00,10.728,10.849,10.675,10.703,1700000.0
2006-07-24 10:30:00,10.666,10.868,10.659,10.686,3200000.0
2006-07-24 10:45:00,10.761,10.813,10.641,10.658,3650000.0
2006-07-24 11:00:00,10.678,10.884,10.67,10.822,5450000.0
2006-07-24 11:15:00,10.731,10.848,10.589,10.729,5300000.0
2006-07-24 11:30:00,10.774,10.827,10.664,10.754,3100000.0
2006-07-24 11:45:00,10.75,10.841,10.672,10.74,2900000.0
2006-07-24 12:00:00,10.756,10.807,10.617,10.75,2750000.0
2006-07-24 12:15:00,10.706,10.796,10.59,10.703,3350000.0
2006-07-24 12:30:00,10.61,10.75,10.527,10.555,5350000.0
2006-07-24 12:45:00,10.611,10.749,10.558,10.684,5500000.0
2006-07-24 13:00:00,10.671,10.757,10.526,10.751,5300000.0
2006-07-24 13:15:00,10.683,10.782,10.598,10.738,5350000.0
2006-07-24 13:30:00,10.761,10.776,10.577,10.731,2400000.0
2006-07-24 13:45:00,10.613,10.78,10.565,10.688,2800000.0
2006-07-24 14:00:00,10.697,10.762,10.608,10.742,1950000.0
2006-07-24 14:15:00,10.636,10.806,10.574,10.764,5300000.0
2006-07-24 14:30:00,10.709,10.803,10.622,10.723,6700000.0
2006-07-24 14:45:00,10.687,10.83,10.623,10.81,6550000.0
2006-07-24 15:00:00,10.685,10.929,10.643,10.798,6650000.0
2006-07-24 15:15:00,10.713,10.859,10.679,10.79,6100000.0
2006-07-24 15:30:00,10.741,10.803,10.565,10.703,6400000.0
2006-07-24 15:45:00,10.7,10.751,10.58,10.656,6650000.0
2006-07-24 16:00:00,10.693,10.813,10.578,10.718,6850000.0
2006-07-24 16:15:00,10.798,10.857,10.651,10.783,6550000.0
2006-07-24 16:30:00,10.689,10.798,10.53,10.546,6500000.0
2006-07-24 16:45:00,10.556,10.714,10.527,10.568,6700000.0
2006-07-24 17:00:00,10.675,10.681,10.481,10.585,6550000.0
2006-07-24 17:15:00,10.519,10.697,10.491,10.677,6550000.0
2006-07-24 17:30:00,10.554,10.737,10.517,10.629,6800000.0
2006-07-24 17:45:00,10.589,10.751,10.537,10.683,6350000.0
2006-07-24 18:00:00,10.573,10.751,10.558,10.709,6250000.0
2006-07-24 18:15:00,10.685,10.821,10.608,10.776,6050000.0
2006-07-24 18:30:00,10.734,10.86,10.627,10.671,6400000.0
2006-07-24 18:45:00,10.66,10.816,10.618,10.762,6200000.0
2006-07-24 19:00:00,10.733,10.918,10.67,10.802,5600000.0
2006-07-24 19:15:00,10.759,10.917,10.687,10.818,5700000.0
2006-07-24 19:30:00,10.823,10.871,10.675,10.775,1800000.0
2006-07-24 19:45:00,10.834,10.835,10.689,10.785,700000.0
2006-07-24 20:00:00,10.818,10.818,10.679,10.744,2250000.0
2006-07-24 20:15:00,10.783,10.866,10.697,10.766,1650000.0
2006-07-24 20:30:00,10.808,10.81,10.699,10.772,500000.0
2006-07-24 20:45:00,10.835,10.895,10.724,10.82,1350000.0
2006-07-24 21:00:00,10.853,10.864,10.725,10.763,1150000.0
2006-07-24 21:15:00,10.804,10.858,10.726,10.836,600000.0
2006-07-24 21:30:00,10.833,10.855,10.732,10.854,1050000.0
2006-07-24 21:45:00,10.722,10.863,10.722,10.863,1300000.0
2006-07-24 22:00:00,10.793,10.801,10.686,10.753,600000.0
2006-07-24 22:15:00,10.705,10.828,10.705,10.828,450000.0
2006-07-24 22:30:00,10.765,10.865,10.721,10.857,1000000.0
2006-07-24 22:45:00,10.863,10.881,10.755,10.881,1250000.0
2006-07-24 23:00:00,10.845,10.864,10.735,10.759,1000000.0
2006-07-24 23:15:00,10.865,10.865,10.8,10.811,400000.0
2006-07-24 23:30:00,10.835,10.884,10.744,10.791,750000.0
2006-07-24 23:45:00,10.745,10.884,10.72,10.794,1600000.0
2006-07-25 00:00:00,10.91,11.05,10.735,10.828,1550000.0
2006-07-25 00:15:00,10.801,10.903,10.75,10.784,500000.0
2006-07-25 00:30:00,10.825,10.825,10.733,10.769,200000.0
2006-07-25 00:45:00,10.834,10.874,10.825,10.833,300000.0
2006-07-25 01:00:00,10.887,10.887,10.777,10.785,450000.0
2006-07-25 01:15:00,10.885,10.885,10.776,10.814,400000.0
2006-07-25 01:30:00,10.826,10.893,10.735,10.857,1400000.0
2006-07-25 01:45:00,10.816,10.892,10.723,10.892,1700000.0
2006-07-25 02:00:00,10.856,10.924,10.733,10.84,2800000.0
2006-07-25 02:15:00,10.757,10.924,10.722,10.786,4050000.0
2006-07-25 02:30:00,10.797,10.85,10.736,10.813,1500000.0
2006-07-25 02:45:00,10.859,10.874,10.68,10.84,2950000.0
2006-07-25 03:00:00,10.873,10.882,10.699,10.779,1300000.0
2006-07-25 03:15:00,10.87,10.896,10.741,10.778,1450000.0
2006-07-25 03:30:00,10.832,10.875,10.7,10.822,1100000.0
2006-07-25 03:45:00,10.826,10.974,10.737,10.888,1500000.0
2006-07-25 04:00:00,10.857,10.885,10.756,10.805,1000000.0
2006-07-25 04:15:00,10.877,10.877,10.792,10.825,200000.0
2006-07-25 04:30:00,10.867,10.874,10.766,10.863,800000.0
2006-07-25 04:45:00,10.821,10.935,10.774,10.932,1700000.0
2006-07-25 05:00:00,10.827,11.01,10.794,10.902,2200000.0
2006-07-25 05:15:00,10.907,10.907,10.783,10.84,900000.0
2006-07-25 05:30:00,10.864,10.875,10.74,10.74,1150000.0
2006-07-25 05:45:00,10.859,10.917,10.787,10.852,1350000.0
2006-07-25 06:00:00,10.894,10.921,10.76,10.847,1900000.0
2006-07-25 06:15:00,10.91,10.947,10.764,10.889,1250000.0
2006-07-25 06:30:00,10.822,10.953,10.742,10.803,2450000.0
2006-07-25 06:45:00,10.863,10.925,10.74,10.808,2150000.0
2006-07-25 07:00:00,10.806,10.924,10.743,10.743,750000.0
2006-07-25 07:15:00,10.807,10.897,10.709,10.806,2450000.0
2006-07-25 07:30:00,10.872,10.924,10.747,10.816,1550000.0
2006-07-25 07:45:00,10.787,10.927,10.756,10.902,2900000.0
2006-07-25 08:00:00,10.83,10.979,10.755,10.812,5050000.0
2006-07-25 08:15:00,10.797,10.98,10.796,10.937,5150000.0
2006-07-25 08:30:00,10.879,10.964,10.79,10.919,2400000.0
2006-07-25 08:45:00,10.944,10.998,10.769,10.873,3250000.0
2006-07-25 09:00:00,10.875,10.965,10.801,10.833,1600000.0
2006-07-25 09:15:00,10.959,10.972,10.797,10.968,2450000.0
2006-07-25 09:30:00,10.85,10.995,10.797,10.841,2550000.0
2006-07-25 09:45:00,10.766,10.944,10.766,10.921,1300000.0
2006-07-25 10:00:00,10.885,10.962,10.775,10.865,3050000.0
2006-07-25 10:15:00,10.921,10.947,10.753,10.879,4450000.0
2006-07-25 10:30:00,10.824,10.91,10.759,10.772,4550000.0
2006-07-25 10:45:00,10.851,10.933,10.727,10.81,5750000.0
2006-07-25 11:00:00,10.782,10.96,10.737,10.91,3350000.0
2006-07-25 11:15:00,10.835,10.972,10.728,10.92,3650000.0
2006-07-25 11:30:00,10.887,10.937,10.745,10.877,3500000.0
2006-07-25 11:45:00,10.803,10.929,10.737,10.881,3300000.0
2006-07-25 12:00:00,10.865,10.958,10.777,10.923,3350000.0
2006-07-25 12:15:00,10.872,11.0,10.784,10.902,4600000.0
2006-07-25 12:30:00,10.934,10.947,10.795,10.813,2300000.0
2006-07-25 12:45:00,10.803,10.977,10.792,10.92,3300000.0
2006-07-25 13:00:00,10.813,10.962,10.804,10.905,2600000.0
2006-07-25 13:15:00,10.862,10.957,10.76,10.875,5050000.0
2006-07-25 13:30:00,10.762,10.987,10.755,10.932,5000000.0
2006-07-25 13:45:00,10.874,10.967,10.802,10.943,4500000.0
2006-07-25 14:00:00,10.906,11.029,10.818,10.885,5050000.0
2006-07-25 14:15:00,10.867,11.056,10.803,10.965,5400000.0
2006-07-25 14:30:00,10.934,11.033,10.807,10.942,6700000.0
2006-07-25 14:45:00,10.942,11.047,10.847,10.989,6550000.0
2006-07-25 15:00:00,10.869,11.007,10.808,10.865,6600000.0
2006-07-25 15:15:00,10.824,10.976,10.761,10.827,6000000.0
2006-07-25 15:30:00,10.89,10.946,10.738,10.908,6350000.0
2006-07-25 15:45:00,10.907,10.993,10.797,10.839,6650000.0
2006-07-25 16:00:00,10.893,10.983,10.757,10.881,7050000.0
2006-07-25 16:15:00,10.935,10.947,10.74,10.813,6500000.0
2006-07-25 16:30:00,10.785,10.945,10.717,10.717,6550000.0
2006-07-25 16:45:00,10.694,10.945,10.69,10.816,6350000.0
2006-07-25 17:00:00,10.874,10.895,10.635,10.762,6000000.0
2006-07-25 17:15:00,10.672,10.843,10.614,10.768,6200000.0
2006-07-25 17:30:00,10.636,10.798,10.608,10.754,6800000.0
2006-07-25 17:45:00,10.683,10.836,10.606,10.781,6350000.0
2006-07-25 18:00:00,10.698,10.809,10.581,10.753,6250000.0
2006-07-25 18:15:00,10.671,10.847,10.625,10.781,5450000.0
2006-07-25 18:30:00,10.769,10.866,10.656,10.764,6650000.0
2006-07-25 18:45:00,10.737,10.921,10.712,10.809,6200000.0
2006-07-25 19:00:00,10.794,10.902,10.723,10.854,5600000.0
2006-07-25 19:15:00,10.821,10.916,10.726,10.819,5600000.0
2006-07-25 19:30:00,10.854,10.908,10.705,10.769,3700000.0
2006-07-25 19:45:00,10.836,10.863,10.746,10.863,650000.0
2006-07-25 20:00:00,10.738,10.901,10.73,10.826,3850000.0
2006-07-25 20:15:00,10.862,10.966,10.672,10.78,4900000.0
2006-07-25 20:30:00,10.85,10.903,10.713,10.843,4800000.0
2006-07-25 20:45:00,10.828,10.884,10.697,10.754,4500000.0
2006-07-25 21:00:00,10.779,10.89,10.702,10.779,1950000.0
2006-07-25 21:15:00,10.781,10.908,10.728,10.78,3100000.0
2006-07-25 21:30:00,10.862,10.938,10.754,10.91,3250000.0
2006-07-25 21:45:00,10.831,10.938,10.768,10.843,3650000.0
2006-07-25 22:00:00,10.865,10.929,10.783,10.835,2500000.0
2006-07-25 22:15:00,10.879,10.912,10.751,10.791,4050000.0
2006-07-25 22:30:00,10.802,10.921,10.718,10.788,1900000.0
2006-07-25 22:45:00,10.845,10.887,10.758,10.792,600000.0
2006-07-25 23:00:00,10.835,10.835,10.735,10.774,200000.0
2006-07-25 23:15:00,10.85,10.85,10.77,10.804,200000.0
2006-07-25 23:30:00,10.861,10.901,10.85,10.855,300000.0
2006-07-25 23:45:00,10.84,10.863,10.779,10.813,400000.0
2006-07-26 00:00:00,10.824,10.883,10.79,10.862,700000.0
2006-07-26 00:15:00,10.78,10.905,10.766,10.832,1150000.0
2006-07-26 00:30:00,10.855,10.908,10.755,10.819,600000.0
2006-07-26 00:45:00,10.851,10.876,10.764,10.825,500000.0
2006-07-26 01:00:00,10.922,10.922,10.769,10.841,650000.0
2006-07-26 01:15:00,10.885,10.887,10.776,10.856,1050000.0
2006-07-26 01:30:00,10.832,10.925,10.832,10.869,300000.0
2006-07-26 01:45:00,10.91,10.946,10.786,10.854,1300000.0
2006-07-26 02:00:00,10.882,10.894,10.722,10.864,2400000.0
2006-07-26 02:15:00,10.757,10.894,10.715,10.749,5800000.0
2006-07-26 02:30:00,10.679,10.865,10.661,10.77,2250000.0
2006-07-26 02:45:00,10.833,10.892,10.698,10.797,4050000.0
2006-07-26 03:00:00,10.753,10.9,10.748,10.845,3050000.0
2006-07-26 03:15:00,10.887,10.899,10.698,10.82,5750000.0
2006-07-26 03:30:00,10.879,10.884,10.694,10.797,3000000.0
2006-07-26 03:45:00,10.801,10.867,10.681,10.808,4150000.0
2006-07-26 04:00:00,10.806,10.84,10.668,10.798,2950000.0
2006-07-26 04:15:00,10.758,10.844,10.68,10.801,3400000.0
2006-07-26 04:30:00,10.805,10.845,10.68,10.681,1800000.0
2006-07-26 04:45:00,10.702,10.859,10.673,10.836,3300000.0
2006-07-26 05:00:00,10.805,10.864,10.687,10.832,3100000.0
2006-07-26 05:15:00,10.795,10.832,10.628,10.682,3400000.0
2006-07-26 05:30:00,10.757,10.869,10.652,10.778,6000000.0
2006-07-26 05:45:00,10.673,10.817,10.646,10.777,3750000.0
2006-07-26 06:00:00,10.679,10.83,10.659,10.818,4650000.0
2006-07-26 06:15:00,10.67,10.836,10.663,10.732,1900000.0
2006-07-26 06:30:00,10.806,10.841,10.663,10.745,4600000.0
2006-07-26 06:45:00,10.751,10.817,10.667,10.713,3300000.0
2006-07-26 07:00:00,10.726,10.823,10.651,10.792,2700000.0
2006-07-26 07:15:00,10.805,10.861,10.666,10.792,4700000.0
2006-07-26 07:30:00,10.84,10.903,10.711,10.795,3750000.0
2006-07-26 07:45:00,10.758,10.841,10.701,10.762,1550000.0
2006-07-26 08:00:00,10.759,10.874,10.702,10.815,5450000.0
2006-07-26 08:15:00,10.734,10.871,10.706,10.82,5200000.0
2006-07-26 08:30:00,10.856,10.892,10.733,10.815,3250000.0
2006-07-26 08:45:00,10.865,10.921,10.745,10.85,4450000.0
2006-07-26 09:00:00,10.75,10.893,10.714,10.799,4200000.0
2006-07-26 09:15:00,10.808,10.907,10.741,10.757,3700000.0
2006-07-26 09:30:00,10.832,10.935,10.719,10.887,2100000.0
2006-07-26 09:45:00,10.772,10.928,10.749,10.889,3600000.0
2006-07-26 10:00:00,10.865,10.947,10.714,10.804,5350000.0
2006-07-26 10:15:00,10.87,10.898,10.683,10.826,4750000.0
2006-07-26 10:30:00,10.776,10.935,10.715,10.77,2150000.0
2006-07-26 10:45:00,10.83,10.915,10.691,10.802,5300000.0
2006-07-26 11:00:00,10.785,10.896,10.679,10.849,2600000.0
2006-07-26 11:15:00,10.786,10.967,10.731,10.789,4350000.0
2006-07-26 11:30:00,10.862,10.898,10.728,10.868,4300000.0
2006-07-26 11:45:00,10.751,10.891,10.705,10.779,3650000.0
2006-07-26 12:00:00,10.818,10.89,10.706,10.737,4200000.0
2006-07-26 12:15:00,10.768,10.894,10.714,10.853,5100000.0
2006-07-26 12:30:00,10.751,10.895,10.723,10.84,4400000.0
2006-07-26 12:45:00,10.744,10.889,10.716,10.839,3450000.0
2006-07-26 13:00:00,10.721,10.892,10.721,10.849,3600000.0
2006-07-26 13:15:00,10.75,10.893,10.737,10.799,2500000.0
2006-07-26 13:30:00,10.777,10.885,10.727,10.781,2000000.0
2006-07-26 13:45:00,10.772,10.867,10.721,10.851,2950000.0
2006-07-26 14:00:00,10.854,10.854,10.707,10.736,3100000.0
2006-07-26 14:15:00,10.711,10.876,10.686,10.836,5350000.0
2006-07-26 14:30:00,10.791,10.956,10.702,10.86,6700000.0
2006-07-26 14:45:00,10.85,10.95,10.755,10.95,6550000.0
2006-07-26 15:00:00,10.838,10.987,10.76,10.949,6750000.0
2006-07-26 15:15:00,10.815,10.953,10.75,10.865,6200000.0
2006-07-26 15:30:00,10.848,10.971,10.737,10.873,6550000.0
2006-07-26 15:45:00,10.895,10.913,10.713,10.783,6650000.0
2006-07-26 16:00:00,10.851,10.915,10.663,10.784,6850000.0
2006-07-26 16:15:00,10.865,10.933,10.715,10.818,6500000.0
2006-07-26 16:30:00,10.767,10.954,10.719,10.745,6350000.0
2006-07-26 16:45:00,10.739,10.963,10.723,10.826,6400000.0
2006-07-26 17:00:00,10.923,10.988,10.773,10.921,6400000.0
2006-07-26 17:15:00,10.844,11.02,10.793,10.982,6350000.0
2006-07-26 17:30:00,10.833,11.016,10.787,10.94,6700000.0
2006-07-26 17:45:00,10.888,11.025,10.791,10.951,6350000.0
2006-07-26 18:00:00,10.841,11.023,10.833,10.945,5950000.0
2006-07-26 18:15:00,10.899,11.032,10.822,10.974,6300000.0
2006-07-26 18:30:00,10.944,11.07,10.822,10.943,6800000.0
2006-07-26 18:45:00,10.904,11.03,10.852,10.965,5950000.0
2006-07-26 19:00:00,10.921,11.027,10.817,10.956,5900000.0
2006-07-26 19:15:00,10.91,11.024,10.825,10.976,5450000.0
2006-07-26 19:30:00,10.988,11.005,10.84,10.981,3700000.0
2006-07-26 19:45:00,10.954,11.014,10.87,11.008,550000.0
2006-07-26 20:00:00,10.97,11.027,10.849,10.922,2650000.0
2006-07-26 20:15:00,10.979,11.024,10.867,10.995,2900000.0
2006-07-26 20:30:00,10.97,11.143,10.894,11.076,2950000.0
2006-07-26 20:45:00,11.094,11.115,10.957,11.023,2400000.0
2006-07-26 21:00:00,11.055,11.078,10.906,10.988,1850000.0
2006-07-26 21:15:00,11.065,11.065,10.948,10.988,800000.0
2006-07-26 21:30:00,11.028,11.097,10.926,11.009,1550000.0
2006-07-26 21:45:00,10.987,11.075,10.912,11.013,1600000.0
2006-07-26 22:00:00,11.011,11.078,10.904,10.943,1050000.0
2006-07-26 22:15:00,11.023,11.027,10.906,11.012,1800000.0
2006-07-26 22:30:00,11.017,11.024,10.942,11.009,250000.0
2006-07-26 22:45:00,11.014,11.068,10.922,10.963,850000.0
2006-07-26 23:00:00,11.016,11.077,10.96,11.043,550000.0
2006-07-26 23:15:00,11.05,11.081,10.928,11.007,2250000.0
2006-07-26 23:30:00,11.004,11.047,10.914,10.929,1200000.0
2006-07-26 23:45:00,11.037,11.037,10.925,10.964,400000.0
2006-07-27 00:00:00,11.11,11.49,10.918,10.997,2000000.0
2006-07-27 00:15:00,11.006,11.087,10.971,11.068,400000.0
2006-07-27 00:30:00,11.086,11.086,10.976,11.014,400000.0
2006-07-27 00:45:00,11.065,11.105,10.96,11.071,500000.0
2006-07-27 01:00:00,11.087,11.087,11.003,11.035,200000.0
2006-07-27 01:15:00,11.077,11.095,10.944,11.04,1200000.0
2006-07-27 01:30:00,11.002,11.076,10.993,11.053,300000.0
2006-07-27 01:45:00,11.054,11.054,10.936,10.974,400000.0
2006-07-27 02:00:00,11.031,11.087,10.885,11.008,1700000.0
2006-07-27 02:15:00,10.943,11.105,10.88,11.008,4900000.0
2006-07-27 02:30:00,11.032,11.142,10.902,11.072,3200000.0
2006-07-27 02:45:00,11.013,11.137,10.939,11.002,4300000.0
2006-07-27 03:00:00,11.055,11.12,10.944,11.037,3300000.0
2006-07-27 03:15:00,11.113,11.124,10.939,11.04,2100000.0
2006-07-27 03:30:00,10.991,11.097,10.905,10.977,2550000.0
2006-07-27 03:45:00,11.005,11.106,10.937,11.036,2700000.0
2006-07-27 04:00:00,11.05,11.087,10.945,11.022,1350000.0
2006-07-27 04:15:00,11.062,11.082,10.934,10.999,1600000.0
2006-07-27 04:30:00,11.044,11.087,10.944,11.049,1000000.0
2006-07-27 04:45:00,10.999,11.107,10.979,10.979,750000.0
2006-07-27 05:00:00,10.963,11.153,10.95,11.113,1300000.0
2006-07-27 05:15:00,11.102,11.13,10.986,11.114,800000.0
2006-07-27 05:30:00,11.028,11.035,10.997,10.997,150000.0
2006-07-27 05:45:00,11.119,11.138,10.956,11.033,2500000.0
2006-07-27 06:00:00,11.064,11.131,10.95,10.95,3100000.0
2006-07-27 06:15:00,11.075,11.112,10.958,11.037,1500000.0
2006-07-27 06:30:00,11.077,11.119,10.937,11.062,3650000.0
2006-07-27 06:45:00,11.111,11.151,10.95,11.004,2650000.0
2006-07-27 07:00:00,11.078,11.115,10.96,10.993,4000000.0
2006-07-27 07:15:00,11.119,11.119,10.985,11.041,850000.0
2006-07-27 07:30:00,11.079,11.105,10.938,10.949,3900000.0
2006-07-27 07:45:00,10.95,11.115,10.95,10.975,2600000.0
2006-07-27 08:00:00,11.079,11.132,10.913,10.999,4800000.0
2006-07-27 08:15:00,11.003,11.117,10.945,11.093,2100000.0
2006-07-27 08:30:00,11.092,11.123,10.946,11.077,2300000.0
2006-07-27 08:45:00,11.094,11.144,10.919,11.032,2400000.0
2006-07-27 09:00:00,11.043,11.211,10.967,11.07,3650000.0
2006-07-27 09:15:00,11.103,11.198,10.994,11.082,2800000.0
2006-07-27 09:30:00,11.087,11.157,10.946,11.1,2950000.0
2006-07-27 09:45:00,11.007,11.184,10.983,11.125,2700000.0
2006-07-27 10:00:00,11.073,11.134,10.967,10.969,950000.0
2006-07-27 10:15:00,11.116,11.153,10.971,11.153,5750000.0
2006-07-27 10:30:00,11.033,11.146,10.986,10.986,3050000.0
2006-07-27 10:45:00,11.107,11.188,10.995,11.107,4300000.0
2006-07-27 11:00:00,10.985,11.158,10.982,11.12,3300000.0
2006-07-27 11:15:00,11.075,11.202,11.01,11.072,4850000.0
2006-07-27 11:30:00,11.179,11.207,11.029,11.164,4500000.0
2006-07-27 11:45:00,11.051,11.173,10.98,11.058,5950000.0
2006-07-27 12:00:00,11.095,11.153,11.001,11.028,2250000.0
2006-07-27 12:15:00,11.042,11.164,11.009,11.028,2250000.0
2006-07-27 12:30:00,11.134,11.203,10.971,11.005,3750000.0
2006-07-27 12:45:00,11.007,11.162,11.003,11.109,4450000.0
2006-07-27 13:00:00,11.12,11.182,10.974,11.098,3950000.0
2006-07-27 13:15:00,11.071,11.183,10.963,11.071,4900000.0
2006-07-27 13:30:00,11.155,11.197,10.997,11.121,5050000.0
2006-07-27 13:45:00,11.057,11.175,11.002,11.116,2300000.0
2006-07-27 14:00:00,11.085,11.238,11.01,11.087,4350000.0
2006-07-27 14:15:00,11.022,11.232,10.961,11.14,5300000.0
2006-07-27 14:30:00,11.083,11.22,11.034,11.18,6700000.0
2006-07-27 14:45:00,11.177,11.337,11.089,11.298,6550000.0
2006-07-27 15:00:00,11.219,11.423,11.203,11.383,6900000.0
2006-07-27 15:15:00,11.283,11.429,11.255,11.318,5900000.0
2006-07-27 15:30:00,11.367,11.433,11.248,11.388,6550000.0
2006-07-27 15:45:00,11.402,11.433,11.26,11.318,6650000.0
2006-07-27 16:00:00,11.389,11.456,11.212,11.329,6950000.0
2006-07-27 16:15:00,11.383,11.45,11.212,11.283,6600000.0
2006-07-27 16:30:00,11.295,11.423,11.207,11.228,6350000.0
2006-07-27 16:45:00,11.203,11.431,11.186,11.332,6500000.0
2006-07-27 17:00:00,11.422,11.438,11.223,11.34,6550000.0
2006-07-27 17:15:00,11.23,11.412,11.18,11.391,6400000.0
2006-07-27 17:30:00,11.237,11.389,11.198,11.309,6550000.0
2006-07-27 17:45:00,11.254,11.38,11.187,11.342,6300000.0
2006-07-27 18:00:00,11.245,11.414,11.202,11.36,6400000.0
2006-07-27 18:15:00,11.276,11.438,11.235,11.387,6250000.0
2006-07-27 18:30:00,11.348,11.411,11.204,11.305,6500000.0
2006-07-27 18:45:00,11.264,11.397,11.19,11.284,6150000.0
2006-07-27 19:00:00,11.264,11.355,11.154,11.297,6000000.0
2006-07-27 19:15:00,11.244,11.357,11.152,11.178,5550000.0
2006-07-27 19:30:00,11.292,11.327,11.153,11.204,2500000.0
2006-07-27 19:45:00,11.268,11.327,11.213,11.32,550000.0
2006-07-27 20:00:00,11.253,11.299,11.112,11.157,2300000.0
2006-07-27 20:15:00,11.224,11.28,11.117,11.241,2700000.0
2006-07-27 20:30:00,11.255,11.296,11.133,11.206,2550000.0
2006-07-27 20:45:00,11.285,11.289,11.164,11.217,1500000.0
2006-07-27 21:00:00,11.324,11.33,11.185,11.244,1450000.0
2006-07-27 21:15:00,11.225,11.344,11.165,11.263,2950000.0
2006-07-27 21:30:00,11.248,11.313,11.204,11.263,450000.0
2006-07-27 21:45:00,11.275,11.361,11.184,11.298,1850000.0
2006-07-27 22:00:00,11.203,11.364,11.203,11.32,1750000.0
2006-07-27 22:15:00,11.235,11.335,11.235,11.293,450000.0
2006-07-27 22:30:00,11.331,11.342,11.184,11.234,1250000.0
2006-07-27 22:45:00,11.296,11.296,11.2,11.24,500000.0
2006-07-27 23:00:00,11.239,11.32,11.235,11.235,350000.0
2006-07-27 23:15:00,11.284,11.296,11.184,11.287,500000.0
2006-07-27 23:30:00,11.312,11.353,11.206,11.347,1100000.0
2006-07-27 23:45:00,11.319,11.319,11.223,11.263,300000.0
2006-07-28 00:00:00,11.38,11.42,11.205,11.239,600000.0
2006-07-28 00:15:00,11.21,11.358,11.21,11.282,550000.0
2006-07-28 00:30:00,11.224,11.326,11.224,11.263,350000.0
2006-07-28 00:45:00,11.306,11.314,11.206,11.263,400000.0
2006-07-28 01:00:00,11.307,11.359,11.206,11.291,850000.0
2006-07-28 01:30:00,11.275,11.369,11.201,11.312,1350000.0
2006-07-28 01:45:00,11.245,11.301,11.172,11.286,800000.0
2006-07-28 02:00:00,11.266,11.403,11.183,11.29,1850000.0
2006-07-28 02:15:00,11.24,11.406,11.179,11.341,3000000.0
2006-07-28 02:30:00,11.235,11.327,11.144,11.298,2250000.0
2006-07-28 02:45:00,11.269,11.33,11.147,11.273,3350000.0
2006-07-28 03:00:00,11.336,11.37,11.189,11.322,3000000.0
2006-07-28 03:15:00,11.298,11.374,11.158,11.258,3800000.0
2006-07-28 03:30:00,11.219,11.335,11.117,11.242,3900000.0
2006-07-28 03:45:00,11.236,11.304,11.147,11.303,1700000.0
2006-07-28 04:00:00,11.186,11.329,11.186,11.246,1450000.0
2006-07-28 04:30:00,11.294,11.294,11.211,11.243,200000.0
2006-07-28 04:45:00,11.285,11.285,11.166,11.251,300000.0
2006-07-28 05:00:00,11.269,11.328,11.155,11.155,1300000.0
2006-07-28 05:15:00,11.235,11.288,11.143,11.205,700000.0
2006-07-28 05:30:00,11.252,11.27,11.105,11.139,2000000.0
2006-07-28 05:45:00,11.304,11.317,11.117,11.266,4450000.0
2006-07-28 06:00:00,11.219,11.312,11.132,11.22,3700000.0
2006-07-28 06:15:00,11.249,11.293,11.159,11.27,3050000.0
2006-07-28 06:30:00,11.287,11.36,11.156,11.249,4000000.0
2006-07-28 06:45:00,11.339,11.37,11.181,11.286,3950000.0
2006-07-28 07:00:00,11.287,11.317,11.155,11.266,3900000.0
2006-07-28 07:15:00,11.277,11.311,11.138,11.273,3850000.0
2006-07-28 07:30:00,11.286,11.34,11.174,11.29,2700000.0
2006-07-28 07:45:00,11.214,11.328,11.137,11.206,4000000.0
2006-07-28 08:00:00,11.297,11.371,11.159,11.29,2800000.0
2006-07-28 08:15:00,11.211,11.325,11.148,11.279,4400000.0
2006-07-28 08:30:00,11.279,11.322,11.153,11.274,2350000.0
2006-07-28 08:45:00,11.283,11.312,11.165,11.258,2100000.0
2006-07-28 09:00:00,11.281,11.349,11.156,11.227,3750000.0
2006-07-28 09:15:00,11.244,11.395,11.178,11.349,3400000.0
2006-07-28 09:30:00,11.238,11.367,11.191,11.238,3450000.0
2006-07-28 09:45:00,11.188,11.383,11.188,11.352,1850000.0
2006-07-28 10:00:00,11.299,11.338,11.16,11.255,2500000.0
2006-07-28 10:15:00,11.184,11.356,11.16,11.252,2350000.0
2006-07-28 10:30:00,11.256,11.342,11.125,11.141,2650000.0
2006-07-28 10:45:00,11.259,11.322,11.178,11.316,400000.0
2006-07-28 11:00:00,11.27,11.387,11.197,11.311,2600000.0
2006-07-28 11:15:00,11.33,11.336,11.151,11.332,1400000.0
2006-07-28 11:30:00,11.295,11.348,11.182,11.327,2300000.0
2006-07-28 11:45:00,11.281,11.33,11.152,11.243,1750000.0
2006-07-28 12:00:00,11.256,11.301,11.126,11.187,1100000.0
2006-07-28 12:15:00,11.22,11.313,11.167,11.252,2900000.0
2006-07-28 12:30:00,11.315,11.373,11.155,11.195,3100000.0
2006-07-28 12:45:00,11.221,11.335,11.122,11.287,4950000.0
2006-07-28 13:00:00,11.285,11.309,11.118,11.265,3900000.0
2006-07-28 13:15:00,11.233,11.308,11.118,11.159,3950000.0
2006-07-28 13:30:00,11.11,11.281,11.11,11.249,4600000.0
2006-07-28 13:45:00,11.179,11.319,11.112,11.256,3250000.0
2006-07-28 14:00:00,11.238,11.296,11.109,11.179,3350000.0
2006-07-28 14:15:00,11.121,11.285,11.105,11.203,5250000.0
2006-07-28 14:30:00,11.184,11.372,11.144,11.302,6750000.0
2006-07-28 14:45:00,11.284,11.365,11.128,11.298,6550000.0
2006-07-28 15:00:00,11.198,11.361,11.165,11.197,6550000.0
2006-07-28 15:15:00,11.197,11.34,11.148,11.236,5950000.0
2006-07-28 15:30:00,11.227,11.329,11.128,11.31,6350000.0
2006-07-28 15:45:00,11.331,11.382,11.157,11.243,6650000.0
2006-07-28 16:00:00,11.31,11.356,11.162,11.239,6750000.0
2006-07-28 16:15:00,11.331,11.358,11.143,11.152,6550000.0
2006-07-28 16:30:00,11.187,11.314,11.128,11.167,6600000.0
2006-07-28 16:45:00,11.163,11.344,11.101,11.241,6400000.0
2006-07-28 17:00:00,11.329,11.364,11.174,11.28,6100000.0
2006-07-28 17:15:00,11.21,11.313,11.134,11.268,6100000.0
2006-07-28 17:30:00,11.159,11.314,11.129,11.211,5550000.0
2006-07-28 17:45:00,11.138,11.336,11.129,11.3,5400000.0
2006-07-28 18:00:00,11.244,11.367,11.149,11.289,6150000.0
2006-07-28 18:15:00,11.289,11.368,11.184,11.337,5650000.0
2006-07-28 18:30:00,11.302,11.38,11.185,11.257,6550000.0
2006-07-28 18:45:00,11.233,11.363,11.185,11.27,6200000.0
2006-07-28 19:00:00,11.245,11.334,11.123,11.257,5400000.0
2006-07-28 19:15:00,11.198,11.339,11.133,11.272,4650000.0
2006-07-28 19:30:00,11.303,11.319,11.12,11.21,3300000.0
2006-07-28 19:45:00,11.22,11.336,11.158,11.194,850000.0
2006-07-28 20:00:00,11.255,11.265,11.145,11.265,900000.0
2006-07-28 20:15:00,11.266,11.305,11.165,11.226,750000.0
2006-07-28 20:30:00,11.277,11.277,11.165,11.225,600000.0
2006-07-28 20:45:00,11.259,11.259,11.115,11.154,400000.0
2006-07-28 21:00:00,11.134,11.245,11.123,11.232,400000.0
2006-07-28 21:15:00,11.248,11.305,11.246,11.302,550000.0
2006-07-28 21:30:00,11.177,11.321,11.177,11.321,1100000.0
2006-07-28 21:45:00,11.269,11.348,11.202,11.263,1500000.0
2006-07-28 22:00:00,11.271,11.339,11.214,11.253,300000.0
2006-07-28 22:15:00,11.327,11.333,11.24,11.273,650000.0
2006-07-28 22:30:00,11.311,11.311,11.187,11.216,200000.0
2006-07-28 22:45:00,11.253,11.269,11.153,11.22,350000.0
2006-07-30 23:00:00,11.267,11.276,11.113,11.218,700000.0
2006-07-30 23:15:00,11.205,11.29,11.205,11.29,300000.0
2006-07-30 23:30:00,11.305,11.305,11.2,11.233,500000.0
2006-07-30 23:45:00,11.294,11.294,11.21,11.243,200000.0
2006-07-31 00:00:00,11.268,11.502,11.259,11.436,3450000.0
2006-07-31 00:15:00,11.395,11.488,11.326,11.4,1700000.0
2006-07-31 00:30:00,11.398,11.401,11.265,11.361,1050000.0
2006-07-31 00:45:00,11.425,11.474,11.264,11.324,1650000.0
2006-07-31 01:00:00,11.375,11.43,11.247,11.306,1700000.0
2006-07-31 01:15:00,11.375,11.418,11.28,11.407,1250000.0
2006-07-31 01:30:00,11.286,11.419,11.247,11.365,800000.0
2006-07-31 01:45:00,11.374,11.384,11.26,11.354,550000.0
2006-07-31 02:00:00,11.246,11.447,11.233,11.334,2200000.0
2006-07-31 02:15:00,11.313,11.415,11.29,11.344,1700000.0
2006-07-31 02:30:00,11.262,11.354,11.246,11.289,1150000.0
2006-07-31 02:45:00,11.296,11.396,11.225,11.304,1150000.0
2006-07-31 03:00:00,11.408,11.408,11.283,11.319,450000.0
2006-07-31 03:15:00,11.381,11.432,11.279,11.377,1800000.0
2006-07-31 03:30:00,11.381,11.381,11.226,11.31,1700000.0
2006-07-31 03:45:00,11.346,11.386,11.21,11.327,1400000.0
2006-07-31 04:00:00,11.356,11.356,11.199,11.294,1600000.0
2006-07-31 04:15:00,11.302,11.359,11.216,11.281,550000.0
2006-07-31 04:30:00,11.324,11.375,11.221,11.275,1900000.0
2006-07-31 04:45:00,11.257,11.315,11.23,11.314,500000.0
2006-07-31 05:00:00,11.242,11.342,11.23,11.281,550000.0
2006-07-31 05:15:00,11.32,11.34,11.32,11.34,100000.0
2006-07-31 05:30:00,11.337,11.354,11.25,11.294,750000.0
2006-07-31 05:45:00,11.344,11.38,11.244,11.367,1500000.0
2006-07-31 06:00:00,11.359,11.418,11.288,11.359,650000.0
2006-07-31 06:15:00,11.372,11.387,11.247,11.335,1050000.0
2006-07-31 06:30:00,11.417,11.417,11.347,11.401,250000.0
2006-07-31 06:45:00,11.351,11.423,11.26,11.333,2000000.0
2006-07-31 07:00:00,11.38,11.43,11.257,11.321,2500000.0
2006-07-31 07:15:00,11.358,11.424,11.295,11.381,650000.0
2006-07-31 07:30:00,11.303,11.481,11.303,11.366,850000.0
2006-07-31 07:45:00,11.299,11.413,11.271,11.333,1450000.0
2006-07-31 08:00:00,11.307,11.432,11.266,11.266,1050000.0
2006-07-31 08:15:00,11.314,11.417,11.251,11.391,3250000.0
2006-07-31 08:30:00,11.399,11.459,11.263,11.312,2450000.0
2006-07-31 08:45:00,11.293,11.419,11.224,11.33,2450000.0
2006-07-31 09:00:00,11.356,11.434,11.225,11.294,3950000.0
2006-07-31 09:15:00,11.314,11.435,11.226,11.371,4300000.0
2006-07-31 09:30:00,11.351,11.39,11.206,11.285,3100000.0
2006-07-31 09:45:00,11.28,11.389,11.194,11.354,5450000.0
2006-07-31 10:00:00,11.327,11.406,11.192,11.279,3800000.0
2006-07-31 10:15:00,11.233,11.413,11.197,11.329,5150000.0
2006-07-31 10:30:00,11.366,11.431,11.196,11.329,3250000.0
2006-07-31 10:45:00,11.249,11.422,11.186,11.236,2750000.0
2006-07-31 11:00:00,11.318,11.437,11.205,11.36,3350000.0
2006-07-31 11:15:00,11.289,11.406,11.227,11.309,3300000.0
2006-07-31 11:30:00,11.352,11.396,11.219,11.331,2700000.0
2006-07-31 11:45:00,11.354,11.411,11.216,11.297,3400000.0
2006-07-31 12:00:00,11.264,11.411,11.203,11.234,3050000.0
2006-07-31 12:15:00,11.267,11.375,11.196,11.206,4250000.0
2006-07-31 12:30:00,11.236,11.359,11.179,11.212,3750000.0
2006-07-31 12:45:00,11.256,11.401,11.218,11.352,4200000.0
2006-07-31 13:00:00,11.237,11.404,11.225,11.366,4000000.0
2006-07-31 13:15:00,11.365,11.398,11.231,11.341,3300000.0
2006-07-31 13:30:00,11.286,11.403,11.227,11.309,2750000.0
2006-07-31 13:45:00,11.274,11.397,11.247,11.337,2350000.0
2006-07-31 14:00:00,11.337,11.392,11.232,11.322,3550000.0
2006-07-31 14:15:00,11.285,11.44,11.186,11.305,5250000.0
2006-07-31 14:30:00,11.289,11.404,11.171,11.345,6700000.0
2006-07-31 14:45:00,11.33,11.406,11.174,11.341,6550000.0
2006-07-31 15:00:00,11.256,11.384,11.159,11.263,6800000.0
2006-07-31 15:15:00,11.238,11.358,11.152,11.228,6200000.0
2006-07-31 15:30:00,11.259,11.369,11.176,11.343,6450000.0
2006-07-31 15:45:00,11.347,11.401,11.162,11.216,6650000.0
2006-07-31 16:00:00,11.269,11.332,11.115,11.179,6900000.0
2006-07-31 16:15:00,11.28,11.317,11.098,11.199,6900000.0
2006-07-31 16:30:00,11.1,11.254,11.068,11.075,6000000.0
2006-07-31 16:45:00,11.109,11.26,11.071,11.164,6600000.0
2006-07-31 17:00:00,11.259,11.288,11.086,11.237,6300000.0
2006-07-31 17:15:00,11.145,11.341,11.099,11.315,6300000.0
2006-07-31 17:30:00,11.17,11.373,11.162,11.313,6800000.0
2006-07-31 17:45:00,11.259,11.366,11.179,11.336,6350000.0
2006-07-31 18:00:00,11.242,11.383,11.205,11.34,6200000.0
2006-07-31 18:15:00,11.283,11.377,11.185,11.377,6750000.0
2006-07-31 18:30:00,11.338,11.379,11.195,11.258,6700000.0
2006-07-31 18:45:00,11.229,11.348,11.178,11.223,5950000.0
2006-07-31 19:00:00,11.193,11.371,11.135,11.268,5150000.0
2006-07-31 19:15:00,11.227,11.332,11.135,11.251,6050000.0
2006-07-31 19:30:00,11.3,11.306,11.13,11.259,3450000.0
2006-07-31 19:45:00,11.235,11.235,11.135,11.173,200000.0
2006-07-31 20:00:00,11.207,11.33,11.141,11.226,4600000.0
2006-07-31 20:15:00,11.28,11.312,11.135,11.295,2250000.0
2006-07-31 20:30:00,11.258,11.258,11.183,11.22,200000.0
2006-07-31 20:45:00,11.298,11.386,11.198,11.331,3450000.0
2006-07-31 21:00:00,11.348,11.348,11.186,11.336,1450000.0
2006-07-31 21:15:00,11.313,11.386,11.226,11.243,1450000.0
2006-07-31 21:30:00,11.273,11.389,11.223,11.315,1950000.0
2006-07-31 21:45:00,11.302,11.407,11.277,11.383,1700000.0
2006-07-31 22:00:00,11.356,11.356,11.244,11.283,400000.0
2006-07-31 22:15:00,11.257,11.387,11.21,11.343,2500000.0
2006-07-31 22:30:00,11.283,11.356,11.255,11.295,300000.0
2006-07-31 22:45:00,11.343,11.343,11.243,11.283,200000.0
2006-07-31 23:00:00,11.354,11.354,11.27,11.343,300000.0
2006-07-31 23:15:00,11.343,11.403,11.321,11.363,500000.0
2006-07-31 23:30:00,11.354,11.37,11.255,11.295,800000.0
2006-07-31 23:45:00,11.328,11.328,11.295,11.308,400000.0
2006-08-01 00:00:00,11.316,11.393,11.246,11.35,1700000.0
2006-08-01 00:15:00,11.278,11.405,11.234,11.401,650000.0
2006-08-01 00:30:00,11.366,11.366,11.282,11.314,200000.0
2006-08-01 00:45:00,11.354,11.365,11.249,11.309,500000.0
2006-08-01 01:00:00,11.355,11.372,11.253,11.279,800000.0
2006-08-01 01:15:00,11.297,11.375,11.291,11.324,300000.0
2006-08-01 01:30:00,11.354,11.404,11.193,11.262,1650000.0
2006-08-01 01:45:00,11.315,11.403,11.223,11.403,1650000.0
2006-08-01 02:00:00,11.352,11.386,11.226,11.34,2550000.0
2006-08-01 02:15:00,11.255,11.406,11.195,11.359,3150000.0
2006-08-01 02:30:00,11.292,11.389,11.196,11.309,2650000.0
2006-08-01 02:45:00,11.249,11.341,11.216,11.275,1500000.0
2006-08-01 03:00:00,11.314,11.383,11.197,11.245,2100000.0
2006-08-01 03:15:00,11.291,11.385,11.18,11.337,3750000.0
2006-08-01 03:30:00,11.263,11.324,11.206,11.275,1450000.0
2006-08-01 03:45:00,11.264,11.338,11.188,11.259,1550000.0
2006-08-01 04:00:00,11.301,11.33,11.179,11.256,900000.0
2006-08-01 04:15:00,11.314,11.383,11.199,11.28,1600000.0
2006-08-01 04:30:00,11.333,11.333,11.223,11.259,400000.0
2006-08-01 04:45:00,11.326,11.361,11.233,11.233,550000.0
2006-08-01 05:00:00,11.244,11.397,11.205,11.353,1150000.0
2006-08-01 05:15:00,11.325,11.366,11.217,11.342,1100000.0
2006-08-01 05:30:00,11.321,11.323,11.217,11.273,400000.0
2006-08-01 05:45:00,11.302,11.365,11.223,11.272,2150000.0
2006-08-01 06:00:00,11.301,11.392,11.219,11.363,2150000.0
2006-08-01 06:15:00,11.343,11.383,11.205,11.205,1800000.0
2006-08-01 06:30:00,11.268,11.335,11.213,11.267,850000.0
2006-08-01 06:45:00,11.361,11.365,11.241,11.283,2350000.0
2006-08-01 07:00:00,11.27,11.406,11.199,11.199,3550000.0
2006-08-01 07:15:00,11.211,11.344,11.181,11.315,3600000.0
2006-08-01 07:30:00,11.248,11.353,11.176,11.255,3900000.0
2006-08-01 07:45:00,11.248,11.391,11.213,11.33,4050000.0
2006-08-01 08:00:00,11.342,11.402,11.205,11.28,2700000.0
2006-08-01 08:15:00,11.234,11.386,11.181,11.315,3750000.0
2006-08-01 08:30:00,11.302,11.361,11.159,11.267,3000000.0
2006-08-01 08:45:00,11.271,11.338,11.189,11.256,2750000.0
2006-08-01 09:00:00,11.251,11.306,11.123,11.209,3650000.0
2006-08-01 09:15:00,11.217,11.331,11.169,11.29,4200000.0
2006-08-01 09:30:00,11.219,11.347,11.137,11.283,4300000.0
2006-08-01 09:45:00,11.157,11.315,11.089,11.253,5700000.0
2006-08-01 10:00:00,11.238,11.331,11.096,11.253,5500000.0
2006-08-01 10:15:00,11.279,11.307,11.121,11.189,4900000.0
2006-08-01 10:30:00,11.215,11.32,11.139,11.259,5600000.0
2006-08-01 10:45:00,11.249,11.294,11.115,11.128,4400000.0
2006-08-01 11:00:00,11.197,11.31,11.113,11.189,3500000.0
2006-08-01 11:15:00,11.158,11.33,11.118,11.33,3850000.0
2006-08-01 11:30:00,11.313,11.321,11.143,11.267,4400000.0
2006-08-01 11:45:00,11.173,11.348,11.173,11.228,2500000.0
2006-08-01 12:00:00,11.258,11.376,11.148,11.171,4250000.0
2006-08-01 12:15:00,11.192,11.305,11.124,11.137,3750000.0
2006-08-01 12:30:00,11.161,11.344,11.135,11.222,3750000.0
2006-08-01 12:45:00,11.237,11.356,11.156,11.274,4950000.0
2006-08-01 13:00:00,11.27,11.349,11.145,11.289,3050000.0
2006-08-01 13:15:00,11.219,11.315,11.143,11.267,3400000.0
2006-08-01 13:30:00,11.295,11.308,11.16,11.227,2850000.0
2006-08-01 13:45:00,11.207,11.342,11.165,11.251,3550000.0
2006-08-01 14:00:00,11.265,11.327,11.18,11.217,2050000.0
2006-08-01 14:15:00,11.181,11.361,11.167,11.245,6200000.0
2006-08-01 14:30:00,11.228,11.341,11.117,11.247,6800000.0
2006-08-01 14:45:00,11.243,11.337,11.103,11.249,6550000.0
2006-08-01 15:00:00,11.171,11.342,11.103,11.215,6650000.0
2006-08-01 15:15:00,11.192,11.385,11.175,11.329,6100000.0
2006-08-01 15:30:00,11.295,11.397,11.195,11.346,6350000.0
2006-08-01 15:45:00,11.348,11.478,11.191,11.347,6650000.0
2006-08-01 16:00:00,11.386,11.467,11.263,11.321,6850000.0
2006-08-01 16:15:00,11.4,11.439,11.23,11.358,6900000.0
2006-08-01 16:30:00,11.25,11.425,11.214,11.303,6650000.0
2006-08-01 16:45:00,11.271,11.445,11.265,11.318,6200000.0
2006-08-01 17:00:00,11.397,11.474,11.258,11.404,2600000.0
2006-08-01 17:15:00,11.323,11.467,11.28,11.448,6500000.0
2006-08-01 17:30:00,11.304,11.533,11.298,11.454,6950000.0
2006-08-01 17:45:00,11.42,11.589,11.325,11.589,6400000.0
2006-08-01 18:00:00,11.499,11.62,11.434,11.593,6500000.0
2006-08-01 18:15:00,11.588,11.706,11.493,11.652,6350000.0
2006-08-01 18:30:00,11.624,11.681,11.474,11.604,6800000.0
2006-08-01 18:45:00,11.548,11.684,11.495,11.624,6100000.0
2006-08-01 19:00:00,11.591,11.707,11.529,11.679,5850000.0
2006-08-01 19:15:00,11.617,11.697,11.514,11.544,6200000.0
2006-08-01 19:30:00,11.674,11.695,11.553,11.664,1750000.0
2006-08-01 19:45:00,11.602,11.67,11.511,11.608,1400000.0
2006-08-01 20:00:00,11.672,11.702,11.508,11.643,2750000.0
2006-08-01 20:15:00,11.573,11.69,11.524,11.563,3300000.0
2006-08-01 20:30:00,11.655,11.701,11.521,11.632,1400000.0
2006-08-01 20:45:00,11.625,11.67,11.534,11.623,1450000.0
2006-08-01 21:00:00,11.636,11.658,11.532,11.592,900000.0
2006-08-01 21:15:00,11.645,11.645,11.546,11.584,200000.0
2006-08-01 21:30:00,11.552,11.668,11.524,11.542,1550000.0
2006-08-01 21:45:00,11.6,11.691,11.539,11.627,1000000.0
2006-08-01 22:00:00,11.669,11.723,11.557,11.649,2450000.0
2006-08-01 22:15:00,11.659,11.687,11.571,11.666,650000.0
2006-08-01 22:30:00,11.632,11.696,11.558,11.656,1200000.0
2006-08-01 22:45:00,11.668,11.725,11.552,11.628,1900000.0
2006-08-01 23:00:00,11.584,11.711,11.539,11.629,1100000.0
2006-08-01 23:15:00,11.686,11.719,11.602,11.679,900000.0
2006-08-01 23:30:00,11.68,11.705,11.563,11.699,2050000.0
2006-08-01 23:45:00,11.683,11.724,11.593,11.724,1300000.0
2006-08-02 00:00:00,11.73,12.22,11.589,11.698,2200000.0
2006-08-02 00:15:00,11.689,11.794,11.609,11.724,1500000.0
2006-08-02 00:30:00,11.639,11.721,11.516,11.623,1900000.0
2006-08-02 00:45:00,11.722,11.722,11.615,11.67,800000.0
2006-08-02 01:00:00,11.683,11.683,11.584,11.623,200000.0
2006-08-02 01:15:00,11.721,11.721,11.591,11.65,400000.0
2006-08-02 01:30:00,11.653,11.78,11.542,11.58,3500000.0
2006-08-02 01:45:00,11.693,11.717,11.575,11.688,1000000.0
2006-08-02 02:00:00,11.737,11.748,11.529,11.653,4150000.0
2006-08-02 02:15:00,11.598,11.725,11.531,11.631,3700000.0
2006-08-02 02:30:00,11.595,11.755,11.534,11.633,3950000.0
2006-08-02 02:45:00,11.673,11.693,11.563,11.599,900000.0
2006-08-02 03:00:00,11.65,11.746,11.531,11.628,3500000.0
2006-08-02 03:15:00,11.678,11.747,11.574,11.691,4350000.0
2006-08-02 03:30:00,11.718,11.736,11.539,11.594,4450000.0
2006-08-02 03:45:00,11.624,11.738,11.528,11.675,3900000.0
2006-08-02 04:00:00,11.586,11.722,11.536,11.644,2400000.0
2006-08-02 04:15:00,11.57,11.736,11.569,11.598,2500000.0
2006-08-02 04:30:00,11.67,11.701,11.552,11.668,1200000.0
2006-08-02 04:45:00,11.731,11.736,11.574,11.705,1550000.0
2006-08-02 05:00:00,11.671,11.744,11.564,11.634,1450000.0
2006-08-02 05:15:00,11.675,11.675,11.591,11.624,200000.0
2006-08-02 05:30:00,11.686,11.733,11.568,11.599,2100000.0
2006-08-02 05:45:00,11.668,11.791,11.576,11.633,4050000.0
2006-08-02 06:00:00,11.671,11.722,11.573,11.704,2700000.0
2006-08-02 06:15:00,11.693,11.702,11.564,11.623,1600000.0
2006-08-02 06:30:00,11.699,11.737,11.572,11.627,1700000.0
2006-08-02 06:45:00,11.657,11.725,11.532,11.63,3250000.0
2006-08-02 07:00:00,11.638,11.739,11.531,11.688,3200000.0
2006-08-02 07:15:00,11.669,11.713,11.572,11.658,1750000.0
2006-08-02 07:30:00,11.599,11.716,11.543,11.543,2100000.0
2006-08-02 07:45:00,11.573,11.717,11.569,11.683,2050000.0
2006-08-02 08:00:00,11.62,11.758,11.543,11.584,3550000.0
2006-08-02 08:15:00,11.631,11.73,11.544,11.656,4150000.0
2006-08-02 08:30:00,11.671,11.703,11.55,11.6,2250000.0
2006-08-02 08:45:00,11.661,11.699,11.566,11.638,1350000.0
2006-08-02 09:00:00,11.602,11.727,11.553,11.62,2700000.0
2006-08-02 09:15:00,11.634,11.736,11.569,11.672,3200000.0
2006-08-02 09:30:00,11.601,11.794,11.569,11.662,5500000.0
2006-08-02 09:45:00,11.672,11.782,11.6,11.75,3950000.0
2006-08-02 10:00:00,11.745,11.824,11.617,11.734,4200000.0
2006-08-02 10:15:00,11.763,11.822,11.605,11.784,3200000.0
2006-08-02 10:30:00,11.726,11.774,11.561,11.71,5350000.0
2006-08-02 10:45:00,11.706,11.789,11.565,11.671,4850000.0
2006-08-02 11:00:00,11.668,11.778,11.548,11.707,3700000.0
2006-08-02 11:15:00,11.657,11.772,11.552,11.674,3600000.0
2006-08-02 11:30:00,11.678,11.759,11.566,11.726,4300000.0
2006-08-02 11:45:00,11.719,11.833,11.59,11.69,5000000.0
2006-08-02 12:00:00,11.707,11.839,11.594,11.636,3850000.0
2006-08-02 12:15:00,11.705,11.808,11.614,11.622,4650000.0
2006-08-02 12:30:00,11.623,11.791,11.607,11.644,3650000.0
2006-08-02 12:45:00,11.689,11.826,11.623,11.727,3650000.0
2006-08-02 13:00:00,11.698,11.767,11.547,11.704,4300000.0
2006-08-02 13:15:00,11.659,11.778,11.579,11.638,3250000.0
2006-08-02 13:30:00,11.703,11.716,11.53,11.633,2500000.0
2006-08-02 13:45:00,11.64,11.762,11.579,11.652,2600000.0
2006-08-02 14:00:00,11.637,11.724,11.526,11.598,3700000.0
2006-08-02 14:15:00,11.593,11.732,11.52,11.651,4450000.0
2006-08-02 14:30:00,11.616,11.754,11.552,11.706,6800000.0
2006-08-02 14:45:00,11.7,11.851,11.614,11.767,6550000.0
2006-08-02 15:00:00,11.638,11.872,11.638,11.67,6400000.0
2006-08-02 15:15:00,11.72,11.948,11.718,11.832,6050000.0
2006-08-02 15:30:00,11.871,11.975,11.768,11.907,6300000.0
2006-08-02 15:45:00,11.916,12.141,11.804,11.95,6650000.0
2006-08-02 16:00:00,12.007,12.114,11.888,11.994,7050000.0
2006-08-02 16:15:00,12.07,12.098,11.858,11.983,6200000.0
2006-08-02 16:30:00,11.916,12.084,11.836,11.942,6350000.0
2006-08-02 16:45:00,11.927,12.162,11.922,12.045,6700000.0
2006-08-02 17:00:00,12.102,12.223,11.977,12.124,6500000.0
2006-08-02 17:15:00,12.035,12.179,11.974,12.114,5200000.0
2006-08-02 17:30:00,11.99,12.128,11.918,11.99,6750000.0
2006-08-02 17:45:00,11.958,12.124,11.878,12.104,6300000.0
2006-08-02 18:00:00,12.01,12.12,11.912,12.02,5950000.0
2006-08-02 18:15:00,11.947,12.113,11.896,12.104,6400000.0
2006-08-02 18:30:00,12.065,12.117,11.915,12.024,6650000.0
2006-08-02 18:45:00,12.007,12.169,11.914,12.032,5650000.0
2006-08-02 19:00:00,11.993,12.158,11.938,12.122,5950000.0
2006-08-02 19:15:00,12.065,12.186,11.978,12.152,6250000.0
2006-08-02 19:30:00,12.175,12.194,12.002,12.137,5950000.0
2006-08-02 19:45:00,12.114,12.202,11.998,12.129,6000000.0
2006-08-02 20:00:00,12.166,12.183,12.011,12.118,6000000.0
2006-08-02 20:15:00,12.057,12.18,11.986,12.129,7250000.0
2006-08-02 20:30:00,12.081,12.184,11.999,12.135,4950000.0
2006-08-02 20:45:00,12.128,12.197,11.98,12.088,3600000.0
2006-08-02 21:00:00,12.152,12.167,11.979,12.137,4350000.0
2006-08-02 21:15:00,12.079,12.15,11.969,12.007,2150000.0
2006-08-02 21:30:00,12.083,12.152,11.993,12.03,1350000.0
2006-08-02 21:45:00,12.13,12.173,12.015,12.043,2700000.0
2006-08-02 22:00:00,12.127,12.176,11.979,12.036,3150000.0
2006-08-02 22:15:00,12.027,12.206,12.008,12.114,3250000.0
2006-08-02 22:30:00,12.046,12.166,12.018,12.103,2500000.0
2006-08-02 22:45:00,11.943,12.162,11.943,12.074,2350000.0
2006-08-02 23:00:00,12.042,12.108,11.95,12.023,1550000.0
2006-08-02 23:15:00,12.044,12.085,11.941,12.033,1150000.0
2006-08-02 23:30:00,12.044,12.062,11.939,12.035,1150000.0
2006-08-03 00:00:00,12.14,12.22,11.909,11.992,2100000.0
2006-08-03 00:15:00,12.023,12.135,11.989,12.062,1150000.0
2006-08-03 00:30:00,12.098,12.099,11.993,12.01,400000.0
2006-08-03 00:45:00,12.078,12.136,11.94,12.007,2750000.0
2006-08-03 01:00:00,12.043,12.07,11.93,12.07,500000.0
2006-08-03 01:15:00,12.056,12.116,11.972,12.051,700000.0
2006-08-03 01:30:00,12.13,12.13,11.995,12.034,650000.0
2006-08-03 01:45:00,12.105,12.106,11.997,12.054,600000.0
2006-08-03 02:00:00,12.091,12.136,11.941,12.033,1950000.0
2006-08-03 02:15:00,11.943,12.081,11.914,12.074,3750000.0
2006-08-03 02:30:00,12.059,12.073,11.863,11.948,5500000.0
2006-08-03 02:45:00,12.01,12.062,11.851,12.012,5400000.0
2006-08-03 03:00:00,11.915,12.141,11.858,11.948,3850000.0
2006-08-03 03:15:00,12.009,12.068,11.896,12.0,4100000.0
2006-08-03 03:30:00,11.937,12.064,11.885,11.908,4500000.0
2006-08-03 03:45:00,11.989,12.072,11.869,11.934,4050000.0
2006-08-03 04:00:00,11.986,12.045,11.89,12.014,2200000.0
2006-08-03 04:15:00,12.04,12.056,11.888,11.929,1450000.0
2006-08-03 04:30:00,11.947,12.124,11.886,11.943,2250000.0
2006-08-03 04:45:00,11.985,12.017,11.893,11.952,450000.0
2006-08-03 05:00:00,11.934,12.063,11.882,11.931,2850000.0
2006-08-03 05:15:00,11.942,12.032,11.886,11.958,2200000.0
2006-08-03 05:30:00,11.996,12.054,11.877,11.93,2650000.0
2006-08-03 05:45:00,12.019,12.075,11.82,11.946,5300000.0
2006-08-03 06:00:00,11.976,12.029,11.877,11.93,1700000.0
2006-08-03 06:15:00,11.933,12.038,11.881,12.029,2250000.0
2006-08-03 06:30:00,12.047,12.092,11.893,11.996,4850000.0
2006-08-03 06:45:00,12.009,12.025,11.832,12.0,950000.0
2006-08-03 07:00:00,11.959,12.074,11.874,11.964,2400000.0
2006-08-03 07:15:00,11.974,11.998,11.899,11.975,600000.0
2006-08-03 07:30:00,11.96,12.072,11.897,11.989,3800000.0
2006-08-03 07:45:00,11.972,12.113,11.928,12.017,3450000.0
2006-08-03 08:00:00,12.083,12.172,11.948,12.041,4000000.0
2006-08-03 08:15:00,11.964,12.145,11.944,12.033,4250000.0
2006-08-03 08:30:00,12.025,12.124,11.957,12.062,3700000.0
2006-08-03 08:45:00,11.975,12.092,11.925,12.029,2700000.0
2006-08-03 09:00:00,12.063,12.19,11.95,12.073,3450000.0
2006-08-03 09:15:00,12.079,12.148,11.953,12.066,5000000.0
2006-08-03 09:30:00,11.983,12.152,11.928,11.975,3450000.0
2006-08-03 09:45:00,11.989,12.106,11.919,12.093,2400000.0
2006-08-03 10:00:00,12.028,12.083,11.9,11.911,4400000.0
2006-08-03 10:15:00,11.874,12.072,11.82,11.975,5350000.0
2006-08-03 10:30:00,11.88,12.102,11.868,12.02,4550000.0
2006-08-03 10:45:00,12.004,12.108,11.841,11.929,7350000.0
2006-08-03 11:00:00,12.013,12.106,11.888,12.047,3300000.0
2006-08-03 11:15:00,11.964,12.104,11.909,11.999,2050000.0
2006-08-03 11:30:00,12.103,12.141,11.949,12.061,3850000.0
2006-08-03 11:45:00,12.046,12.122,11.943,12.026,2200000.0
2006-08-03 12:00:00,12.051,12.148,11.951,11.985,3550000.0
2006-08-03 12:15:00,12.017,12.161,11.958,11.958,4600000.0
2006-08-03 12:30:00,11.95,12.129,11.914,11.951,4750000.0
2006-08-03 12:45:00,11.981,12.066,11.855,11.98,4450000.0
2006-08-03 13:00:00,12.008,12.057,11.837,11.99,5200000.0
2006-08-03 13:15:00,11.917,12.038,11.85,11.92,2550000.0
2006-08-03 13:30:00,12.028,12.07,11.871,11.948,2050000.0
2006-08-03 13:45:00,12.012,12.062,11.869,11.896,3500000.0
2006-08-03 14:00:00,11.988,12.019,11.889,11.909,1950000.0
2006-08-03 14:15:00,11.902,12.058,11.857,11.985,3450000.0
2006-08-03 14:30:00,11.967,12.175,11.952,12.102,6700000.0
2006-08-03 14:45:00,12.095,12.171,11.902,12.101,6150000.0
2006-08-03 15:00:00,11.972,12.133,11.901,11.993,6700000.0
2006-08-03 15:15:00,11.883,12.055,11.883,12.005,6200000.0
2006-08-03 15:30:00,12.015,12.103,11.897,12.037,6150000.0
2006-08-03 15:45:00,12.059,12.099,11.906,11.959,6150000.0
2006-08-03 16:00:00,12.004,12.122,11.891,11.977,6850000.0
2006-08-03 16:15:00,12.1,12.15,11.902,12.077,5700000.0
2006-08-03 16:30:00,11.983,12.188,11.948,11.989,6550000.0
2006-08-03 16:45:00,11.997,12.146,11.929,12.007,6550000.0
2006-08-03 17:00:00,12.075,12.126,11.844,11.98,6400000.0
2006-08-03 17:15:00,11.901,12.127,11.874,12.095,5900000.0
2006-08-03 17:30:00,11.993,12.13,11.929,12.025,6700000.0
2006-08-03 17:45:00,11.978,12.088,11.871,12.014,6200000.0
2006-08-03 18:00:00,11.897,12.045,11.822,11.971,5950000.0
2006-08-03 18:15:00,11.914,12.048,11.848,12.019,6150000.0
2006-08-03 18:30:00,11.967,12.025,11.822,11.914,6550000.0
2006-08-03 18:45:00,11.889,12.042,11.852,11.986,5800000.0
2006-08-03 19:00:00,11.964,12.043,11.864,11.993,6500000.0
2006-08-03 19:15:00,11.934,12.056,11.848,11.966,6450000.0
2006-08-03 19:30:00,12.006,12.013,11.846,11.933,4450000.0
2006-08-03 19:45:00,11.992,12.019,11.853,11.874,3600000.0
2006-08-03 20:00:00,11.956,12.011,11.828,11.912,2650000.0
2006-08-03 20:15:00,11.905,12.005,11.863,11.957,2750000.0
2006-08-03 20:30:00,11.972,12.018,11.847,11.912,2900000.0
2006-08-03 20:45:00,12.032,12.056,11.905,11.94,3150000.0
2006-08-03 21:00:00,11.939,12.034,11.877,11.939,2350000.0
2006-08-03 21:15:00,11.98,12.049,11.888,11.91,2350000.0
2006-08-03 21:30:00,11.938,12.072,11.881,11.942,2900000.0
2006-08-03 21:45:00,11.928,12.04,11.889,11.988,2600000.0
2006-08-03 22:00:00,11.975,12.081,11.885,12.017,3250000.0
2006-08-03 22:15:00,11.91,12.04,11.885,11.951,1700000.0
2006-08-03 22:30:00,11.993,12.023,11.886,11.933,900000.0
2006-08-03 22:45:00,11.983,12.042,11.87,11.978,1350000.0
2006-08-03 23:15:00,12.005,12.043,11.986,11.993,300000.0
2006-08-03 23:30:00,11.94,12.03,11.933,12.009,600000.0
2006-08-03 23:45:00,11.944,12.027,11.891,11.933,950000.0
2006-08-04 00:00:00,12.07,12.59,11.906,11.979,1000000.0
2006-08-04 00:15:00,11.969,12.116,11.92,12.042,1100000.0
2006-08-04 00:30:00,12.065,12.065,11.965,12.003,200000.0
2006-08-04 00:45:00,12.034,12.076,11.93,11.984,700000.0
2006-08-04 01:00:00,12.036,12.046,11.936,11.995,400000.0
2006-08-04 01:15:00,11.964,12.084,11.911,12.018,2600000.0
2006-08-04 01:30:00,12.046,12.075,11.921,12.004,1200000.0
2006-08-04 01:45:00,12.043,12.112,11.959,11.971,2000000.0
2006-08-04 02:00:00,12.022,12.075,11.872,11.961,3150000.0
2006-08-04 02:15:00,11.908,12.123,11.855,11.975,6300000.0
2006-08-04 02:30:00,11.938,12.057,11.901,11.976,3350000.0
2006-08-04 02:45:00,12.035,12.056,11.889,11.959,1700000.0
2006-08-04 03:00:00,12.065,12.08,11.896,11.92,2600000.0
2006-08-04 03:15:00,12.008,12.112,11.899,12.031,6100000.0
2006-08-04 03:30:00,11.987,12.069,11.893,11.92,3350000.0
2006-08-04 03:45:00,11.965,12.022,11.86,11.972,1800000.0
2006-08-04 04:00:00,12.019,12.032,11.908,11.949,900000.0
2006-08-04 04:15:00,11.992,12.044,11.879,11.973,1550000.0
2006-08-04 04:30:00,12.036,12.055,11.91,12.026,1350000.0
2006-08-04 04:45:00,11.96,12.097,11.906,11.99,1600000.0
2006-08-04 05:00:00,12.022,12.117,11.949,12.049,2200000.0
2006-08-04 05:15:00,12.059,12.082,11.945,11.963,1200000.0
2006-08-04 05:30:00,12.011,12.078,11.879,12.04,3750000.0
2006-08-04 05:45:00,11.928,12.076,11.899,11.989,2300000.0
2006-08-04 06:00:00,11.913,12.096,11.909,12.04,2600000.0
2006-08-04 06:15:00,11.993,12.073,11.908,12.013,2800000.0
2006-08-04 06:30:00,11.997,12.058,11.89,12.034,4050000.0
2006-08-04 06:45:00,12.04,12.067,11.939,12.004,1350000.0
2006-08-04 07:00:00,11.944,12.069,11.86,11.873,3450000.0
2006-08-04 07:15:00,11.992,12.036,11.864,11.901,1450000.0
2006-08-04 07:30:00,11.952,12.079,11.883,11.942,1800000.0
2006-08-04 07:45:00,11.945,12.084,11.905,11.962,1700000.0
2006-08-04 08:00:00,12.018,12.071,11.901,12.017,3850000.0
2006-08-04 08:15:00,11.976,12.076,11.908,12.023,2950000.0
2006-08-04 08:30:00,11.944,12.071,11.917,11.917,2500000.0
2006-08-04 08:45:00,11.942,12.101,11.924,11.962,4050000.0
2006-08-04 09:00:00,11.984,12.106,11.928,11.987,1650000.0
2006-08-04 09:15:00,12.069,12.069,11.878,12.026,2300000.0
2006-08-04 09:30:00,12.02,12.082,11.862,11.939,2650000.0
2006-08-04 09:45:00,11.988,12.087,11.957,12.062,1300000.0
2006-08-04 10:00:00,11.917,12.087,11.917,12.001,2400000.0
2006-08-04 10:15:00,11.927,12.152,11.927,12.074,2450000.0
2006-08-04 10:30:00,12.016,12.15,11.938,12.092,5450000.0
2006-08-04 10:45:00,12.078,12.182,11.942,11.947,6700000.0
2006-08-04 11:00:00,12.028,12.204,11.977,12.132,3050000.0
2006-08-04 11:15:00,12.118,12.164,11.946,12.07,4400000.0
2006-08-04 11:30:00,12.073,12.126,11.952,12.091,2400000.0
2006-08-04 11:45:00,12.025,12.162,12.001,12.109,3400000.0
2006-08-04 12:00:00,12.121,12.187,11.968,12.057,4600000.0
2006-08-04 12:15:00,12.063,12.251,12.002,12.096,6000000.0
2006-08-04 12:30:00,12.086,12.223,12.005,12.075,5850000.0
2006-08-04 12:45:00,12.117,12.227,12.018,12.127,4300000.0
2006-08-04 13:00:00,12.042,12.19,11.998,12.138,3850000.0
2006-08-04 13:15:00,12.112,12.184,11.985,12.089,3200000.0
2006-08-04 13:30:00,12.191,12.215,12.003,12.144,5450000.0
2006-08-04 13:45:00,12.081,12.203,12.01,12.107,4700000.0
2006-08-04 14:00:00,12.09,12.19,12.02,12.074,2750000.0
2006-08-04 14:15:00,12.071,12.276,12.013,12.221,4400000.0
2006-08-04 14:30:00,12.175,12.554,12.153,12.497,6850000.0
2006-08-04 14:45:00,12.486,12.531,12.29,12.475,6550000.0
2006-08-04 15:00:00,12.347,12.559,12.296,12.413,6550000.0
2006-08-04 15:15:00,12.315,12.47,12.286,12.337,5950000.0
2006-08-04 15:30:00,12.405,12.51,12.257,12.454,6300000.0
2006-08-04 15:45:00,12.473,12.541,12.337,12.421,6650000.0
2006-08-04 16:00:00,12.48,12.517,12.304,12.385,6950000.0
2006-08-04 16:15:00,12.463,12.531,12.304,12.369,6750000.0
2006-08-04 16:30:00,12.367,12.493,12.265,12.284,6550000.0
2006-08-04 16:45:00,12.312,12.502,12.296,12.296,6250000.0
2006-08-04 17:00:00,12.383,12.404,12.122,12.338,6450000.0
2006-08-04 17:15:00,12.237,12.377,12.176,12.287,6200000.0
2006-08-04 17:30:00,12.172,12.448,12.172,12.344,6200000.0
2006-08-04 17:45:00,12.253,12.422,12.201,12.386,5950000.0
2006-08-04 18:00:00,12.324,12.454,12.255,12.347,5850000.0
2006-08-04 18:15:00,12.395,12.437,12.239,12.409,4750000.0
2006-08-04 18:30:00,12.384,12.434,12.182,12.334,6700000.0
2006-08-04 18:45:00,12.287,12.44,12.229,12.364,6000000.0
2006-08-04 19:00:00,12.386,12.494,12.259,12.291,8400000.0
2006-08-04 19:15:00,12.26,12.432,12.222,12.368,7750000.0
2006-08-04 19:30:00,12.368,12.381,12.134,12.195,3650000.0
2006-08-04 19:45:00,12.212,12.369,12.168,12.321,850000.0
2006-08-04 20:00:00,12.284,12.366,12.191,12.229,2100000.0
2006-08-04 20:15:00,12.236,12.323,12.128,12.232,5950000.0
2006-08-04 20:30:00,12.161,12.289,12.091,12.207,5700000.0
2006-08-04 20:45:00,12.243,12.322,12.144,12.283,3600000.0
2006-08-04 21:00:00,12.254,12.325,12.126,12.251,3150000.0
2006-08-04 21:15:00,12.208,12.339,12.146,12.279,2750000.0
2006-08-04 21:30:00,12.23,12.338,12.16,12.234,2350000.0
2006-08-04 21:45:00,12.289,12.346,12.175,12.344,2150000.0
2006-08-04 22:00:00,12.341,12.357,12.199,12.265,2150000.0
2006-08-04 22:15:00,12.231,12.334,12.182,12.239,1650000.0
2006-08-04 22:30:00,12.325,12.348,12.201,12.292,950000.0
2006-08-04 22:45:00,12.31,12.31,12.189,12.226,1100000.0
2006-08-06 23:00:00,12.285,12.286,12.13,12.286,1200000.0
2006-08-06 23:15:00,12.297,12.32,12.221,12.295,900000.0
2006-08-06 23:30:00,12.294,12.316,12.211,12.316,600000.0
2006-08-06 23:45:00,12.294,12.294,12.211,12.243,200000.0
2006-08-07 00:00:00,12.261,12.338,12.183,12.222,1500000.0
2006-08-07 00:15:00,12.302,12.34,12.201,12.26,1150000.0
2006-08-07 00:30:00,12.205,12.253,12.145,12.16,650000.0
2006-08-07 00:45:00,12.212,12.282,12.136,12.196,1100000.0
2006-08-07 01:00:00,12.263,12.312,12.18,12.306,800000.0
2006-08-07 01:15:00,12.284,12.285,12.18,12.258,550000.0
2006-08-07 01:30:00,12.237,12.392,12.195,12.219,1600000.0
2006-08-07 01:45:00,12.329,12.329,12.209,12.299,950000.0
2006-08-07 02:00:00,12.255,12.369,12.211,12.244,3900000.0
2006-08-07 02:15:00,12.255,12.415,12.204,12.358,3650000.0
2006-08-07 02:30:00,12.335,12.404,12.196,12.308,2800000.0
2006-08-07 02:45:00,12.396,12.396,12.213,12.357,2450000.0
2006-08-07 03:00:00,12.39,12.43,12.257,12.295,1400000.0
2006-08-07 03:15:00,12.395,12.437,12.233,12.369,2450000.0
2006-08-07 03:30:00,12.337,12.403,12.225,12.345,1700000.0
2006-08-07 03:45:00,12.357,12.42,12.249,12.341,2450000.0
2006-08-07 04:00:00,12.385,12.487,12.216,12.35,3200000.0
2006-08-07 04:15:00,12.347,12.415,12.266,12.392,2150000.0
2006-08-07 04:30:00,12.36,12.424,12.265,12.359,2850000.0
2006-08-07 04:45:00,12.303,12.454,12.273,12.358,2700000.0
2006-08-07 05:00:00,12.377,12.415,12.292,12.361,700000.0
2006-08-07 05:15:00,12.325,12.451,12.267,12.328,800000.0
2006-08-07 05:30:00,12.366,12.425,12.253,12.295,1650000.0
2006-08-07 05:45:00,12.368,12.46,12.263,12.344,2600000.0
2006-08-07 06:00:00,12.328,12.491,12.268,12.395,2250000.0
2006-08-07 06:15:00,12.423,12.492,12.256,12.329,3650000.0
2006-08-07 06:30:00,12.394,12.431,12.245,12.306,2450000.0
2006-08-07 06:45:00,12.397,12.429,12.233,12.419,2050000.0
2006-08-07 07:00:00,12.373,12.413,12.266,12.354,2200000.0
2006-08-07 07:15:00,12.305,12.419,12.269,12.367,3250000.0
2006-08-07 07:30:00,12.335,12.505,12.258,12.381,4550000.0
2006-08-07 07:45:00,12.317,12.449,12.263,12.372,2750000.0
2006-08-07 08:00:00,12.332,12.46,12.262,12.385,5800000.0
2006-08-07 08:15:00,12.292,12.463,12.292,12.418,2400000.0
2006-08-07 08:30:00,12.401,12.458,12.31,12.384,2000000.0
2006-08-07 08:45:00,12.25,12.45,12.25,12.388,2750000.0
2006-08-07 09:00:00,12.371,12.491,12.275,12.363,3200000.0
2006-08-07 09:15:00,12.382,12.453,12.245,12.407,4900000.0
2006-08-07 09:30:00,12.384,12.437,12.263,12.356,3550000.0
2006-08-07 09:45:00,12.275,12.428,12.272,12.393,3200000.0
2006-08-07 10:00:00,12.402,12.498,12.273,12.391,2650000.0
2006-08-07 10:15:00,12.323,12.491,12.266,12.428,2750000.0
2006-08-07 10:30:00,12.372,12.461,12.29,12.399,3600000.0
2006-08-07 10:45:00,12.397,12.446,12.226,12.314,5800000.0
2006-08-07 11:00:00,12.321,12.448,12.259,12.404,2600000.0
2006-08-07 11:15:00,12.319,12.457,12.256,12.293,4100000.0
2006-08-07 11:30:00,12.383,12.41,12.218,12.365,3600000.0
2006-08-07 11:45:00,12.294,12.432,12.225,12.403,2350000.0
2006-08-07 12:00:00,12.32,12.451,12.249,12.332,2500000.0
2006-08-07 12:15:00,12.341,12.413,12.243,12.311,3400000.0
2006-08-07 12:30:00,12.247,12.471,12.247,12.288,2500000.0
2006-08-07 12:45:00,12.328,12.433,12.262,12.374,2700000.0
2006-08-07 13:00:00,12.297,12.443,12.259,12.373,2250000.0
2006-08-07 13:15:00,12.381,12.403,12.194,12.336,3750000.0
2006-08-07 13:30:00,12.342,12.413,12.173,12.362,3350000.0
2006-08-07 13:45:00,12.301,12.432,12.201,12.385,3900000.0
2006-08-07 14:00:00,12.328,12.365,12.226,12.256,2250000.0
2006-08-07 14:15:00,12.295,12.382,12.2,12.33,4400000.0
2006-08-07 14:30:00,12.296,12.416,12.206,12.338,6850000.0
2006-08-07 14:45:00,12.337,12.405,12.216,12.374,6550000.0
2006-08-07 15:00:00,12.244,12.403,12.2,12.304,6750000.0
2006-08-07 15:15:00,12.273,12.427,12.242,12.36,5700000.0
2006-08-07 15:30:00,12.346,12.4,12.195,12.323,6500000.0
2006-08-07 15:45:00,12.345,12.415,12.163,12.28,6650000.0
2006-08-07 16:00:00,12.323,12.387,12.186,12.267,7050000.0
2006-08-07 16:15:00,12.376,12.417,12.22,12.32,6100000.0
2006-08-07 16:30:00,12.252,12.439,12.22,12.266,6500000.0
2006-08-07 16:45:00,12.26,12.415,12.199,12.284,5850000.0
2006-08-07 17:00:00,12.368,12.433,12.245,12.377,6300000.0
2006-08-07 17:15:00,12.289,12.443,12.195,12.332,6750000.0
2006-08-07 17:30:00,12.222,12.397,12.196,12.32,6600000.0
2006-08-07 17:45:00,12.242,12.481,12.213,12.39,5900000.0
2006-08-07 18:00:00,12.303,12.413,12.211,12.368,6200000.0
2006-08-07 18:15:00,12.356,12.435,12.189,12.355,5850000.0
2006-08-07 18:30:00,12.322,12.379,12.177,12.276,6400000.0
2006-08-07 18:45:00,12.239,12.38,12.161,12.26,5650000.0
2006-08-07 19:00:00,12.232,12.348,12.153,12.21,6600000.0
2006-08-07 19:15:00,12.209,12.347,11.99,12.176,6500000.0
2006-08-07 19:30:00,12.186,12.261,12.011,12.18,4100000.0
2006-08-07 19:45:00,12.188,12.229,12.102,12.146,600000.0
2006-08-07 20:00:00,12.126,12.186,12.008,12.098,1350000.0
2006-08-07 20:15:00,12.034,12.169,11.986,12.088,1750000.0
2006-08-07 20:30:00,12.122,12.137,12.017,12.085,800000.0
2006-08-07 20:45:00,12.124,12.195,12.026,12.127,1450000.0
2006-08-07 21:00:00,12.095,12.23,12.066,12.151,1500000.0
2006-08-07 21:15:00,12.039,12.245,12.039,12.127,1000000.0
2006-08-07 21:30:00,12.162,12.207,12.157,12.207,150000.0
2006-08-07 21:45:00,12.204,12.222,12.069,12.143,900000.0
2006-08-07 22:00:00,12.186,12.22,12.076,12.209,1450000.0
2006-08-07 22:15:00,12.205,12.225,12.094,12.163,900000.0
2006-08-07 22:30:00,12.226,12.226,12.119,12.196,950000.0
2006-08-07 22:45:00,12.202,12.24,12.085,12.144,800000.0
2006-08-07 23:15:00,12.186,12.243,12.082,12.243,1000000.0
2006-08-07 23:30:00,12.195,12.2,12.091,12.141,750000.0
2006-08-07 23:45:00,12.206,12.29,12.115,12.175,2350000.0
2006-08-08 00:00:00,12.27,12.36,12.07,12.199,400000.0
2006-08-08 00:15:00,12.201,12.268,12.155,12.254,650000.0
2006-08-08 00:30:00,12.256,12.257,12.151,12.205,400000.0
2006-08-08 00:45:00,12.253,12.293,12.137,12.138,2000000.0
2006-08-08 01:00:00,12.256,12.308,12.126,12.165,1700000.0
2006-08-08 01:15:00,12.247,12.318,12.133,12.205,2250000.0
2006-08-08 01:30:00,12.25,12.319,12.141,12.208,1750000.0
2006-08-08 01:45:00,12.138,12.275,12.123,12.21,1650000.0
2006-08-08 02:00:00,12.239,12.256,12.08,12.249,1250000.0
2006-08-08 02:15:00,12.186,12.328,12.145,12.264,3650000.0
2006-08-08 02:30:00,12.177,12.341,12.131,12.233,4700000.0
2006-08-08 02:45:00,12.284,12.327,12.166,12.179,2500000.0
2006-08-08 03:00:00,12.198,12.329,12.134,12.202,3950000.0
2006-08-08 03:15:00,12.247,12.313,12.11,12.216,5500000.0
2006-08-08 03:30:00,12.289,12.319,12.14,12.168,2850000.0
2006-08-08 03:45:00,12.27,12.314,12.138,12.149,900000.0
2006-08-08 04:00:00,12.279,12.328,12.143,12.221,4050000.0
2006-08-08 04:15:00,12.293,12.305,12.193,12.217,900000.0
2006-08-08 04:30:00,12.285,12.321,12.164,12.288,3950000.0
2006-08-08 04:45:00,12.315,12.315,12.166,12.228,3650000.0
2006-08-08 05:00:00,12.235,12.334,12.17,12.26,1550000.0
2006-08-08 05:15:00,12.224,12.317,12.115,12.19,2100000.0
2006-08-08 05:30:00,12.163,12.262,12.163,12.221,450000.0
2006-08-08 05:45:00,12.238,12.287,12.13,12.184,1750000.0
2006-08-08 06:00:00,12.245,12.276,12.121,12.142,2100000.0
2006-08-08 06:15:00,12.178,12.289,12.1,12.228,4150000.0
2006-08-08 06:30:00,12.178,12.279,12.088,12.216,2100000.0
2006-08-08 06:45:00,12.256,12.291,12.128,12.258,3450000.0
2006-08-08 07:00:00,12.24,12.269,12.112,12.151,2400000.0
2006-08-08 07:15:00,12.203,12.288,12.119,12.202,3200000.0
2006-08-08 07:30:00,12.169,12.248,12.1,12.155,3100000.0
2006-08-08 07:45:00,12.145,12.274,12.058,12.212,3600000.0
2006-08-08 08:00:00,12.167,12.279,12.1,12.199,4450000.0
2006-08-08 08:15:00,12.126,12.27,12.075,12.175,5600000.0
2006-08-08 08:30:00,12.207,12.236,12.067,12.188,5850000.0
2006-08-08 08:45:00,12.207,12.237,12.08,12.183,3250000.0
2006-08-08 09:00:00,12.081,12.213,12.022,12.109,3800000.0
2006-08-08 09:15:00,12.138,12.238,12.051,12.19,3650000.0
2006-08-08 09:30:00,12.143,12.225,12.017,12.124,3450000.0
2006-08-08 09:45:00,12.156,12.222,12.047,12.209,2800000.0
2006-08-08 10:00:00,12.19,12.286,12.042,12.143,4400000.0
2006-08-08 10:15:00,12.235,12.257,12.105,12.149,3250000.0
2006-08-08 10:30:00,12.15,12.288,12.034,12.237,5000000.0
2006-08-08 10:45:00,12.203,12.308,12.041,12.174,6600000.0
2006-08-08 11:00:00,12.19,12.308,12.07,12.222,3050000.0
2006-08-08 11:15:00,12.134,12.242,12.007,12.12,4950000.0
2006-08-08 11:30:00,12.184,12.202,11.99,12.118,4950000.0
2006-08-08 11:45:00,12.029,12.184,11.984,12.076,5950000.0
2006-08-08 12:00:00,12.093,12.14,11.959,11.986,3950000.0
2006-08-08 12:15:00,12.013,12.133,11.95,12.0,5550000.0
2006-08-08 12:30:00,12.054,12.115,11.946,12.017,4050000.0
2006-08-08 12:45:00,12.018,12.116,11.913,12.034,6350000.0
2006-08-08 13:00:00,12.053,12.1,11.918,12.057,4500000.0
2006-08-08 13:15:00,12.042,12.107,11.937,12.028,5400000.0
2006-08-08 13:30:00,11.922,12.128,11.89,11.994,5200000.0
2006-08-08 13:45:00,12.02,12.109,11.913,12.098,4450000.0
2006-08-08 14:00:00,12.059,12.133,11.961,12.021,2750000.0
2006-08-08 14:15:00,11.971,12.125,11.954,12.087,4400000.0
2006-08-08 14:30:00,12.061,12.136,11.932,12.052,6850000.0
2006-08-08 14:45:00,12.047,12.12,11.916,12.1,6550000.0
2006-08-08 15:00:00,11.963,12.13,11.921,12.046,6650000.0
2006-08-08 15:15:00,11.971,12.188,11.953,12.125,5800000.0
2006-08-08 15:30:00,12.1,12.206,12.007,12.161,6500000.0
2006-08-08 15:45:00,12.16,12.271,11.997,12.158,6650000.0
2006-08-08 16:00:00,12.208,12.246,12.065,12.159,6650000.0
2006-08-08 16:15:00,12.241,12.255,12.007,12.17,6250000.0
2006-08-08 16:30:00,12.087,12.214,12.03,12.056,6600000.0
2006-08-08 16:45:00,12.047,12.246,12.047,12.11,6600000.0
2006-08-08 17:00:00,12.204,12.252,12.042,12.132,6350000.0
2006-08-08 17:15:00,12.039,12.224,12.002,12.206,6100000.0
2006-08-08 17:30:00,12.058,12.245,12.029,12.165,6400000.0
2006-08-08 17:45:00,12.105,12.268,12.064,12.208,5750000.0
2006-08-08 18:00:00,12.143,12.262,12.058,12.206,6250000.0
2006-08-08 18:15:00,12.129,12.259,12.067,12.226,5100000.0
2006-08-08 18:30:00,12.179,12.254,12.071,12.124,3450000.0
2006-08-08 18:45:00,12.102,12.261,12.066,12.121,3500000.0
2006-08-08 19:00:00,12.135,12.221,12.005,12.166,3500000.0
2006-08-08 19:15:00,12.106,12.21,12.03,12.165,5600000.0
2006-08-08 19:30:00,12.181,12.201,12.024,12.179,3100000.0
2006-08-08 19:45:00,12.154,12.154,12.035,12.068,650000.0
2006-08-08 20:00:00,12.173,12.188,11.954,12.061,2800000.0
2006-08-08 20:15:00,12.038,12.28,12.038,12.194,7750000.0
2006-08-08 20:30:00,12.137,12.26,12.035,12.106,7400000.0
2006-08-08 20:45:00,12.198,12.262,12.078,12.147,6200000.0
2006-08-08 21:00:00,12.155,12.26,12.097,12.145,5700000.0
2006-08-08 21:15:00,12.184,12.26,12.03,12.177,6250000.0
2006-08-08 21:30:00,12.062,12.206,11.998,12.139,3650000.0
2006-08-08 21:45:00,12.097,12.182,12.022,12.069,1450000.0
2006-08-08 22:00:00,12.136,12.15,12.051,12.129,900000.0
2006-08-08 22:15:00,12.125,12.143,12.004,12.054,1350000.0
2006-08-08 22:30:00,12.118,12.128,11.987,12.004,1400000.0
2006-08-08 22:45:00,12.063,12.063,12.061,12.061,100000.0
2006-08-08 23:00:00,11.963,12.109,11.954,11.976,1350000.0
2006-08-08 23:15:00,12.08,12.094,12.08,12.094,100000.0
2006-08-08 23:45:00,12.121,12.135,12.024,12.063,500000.0
2006-08-09 00:00:00,12.084,12.177,11.992,12.055,2250000.0
2006-08-09 00:15:00,12.071,12.177,12.051,12.084,700000.0
2006-08-09 00:30:00,12.147,12.164,12.01,12.01,600000.0
2006-08-09 00:45:00,12.085,12.176,11.983,12.132,2900000.0
2006-08-09 01:00:00,12.106,12.127,11.999,12.021,1000000.0
2006-08-09 01:15:00,12.03,12.122,11.954,12.01,3200000.0
2006-08-09 01:30:00,12.03,12.113,11.898,12.005,3750000.0
2006-08-09 01:45:00,11.986,12.059,11.888,12.01,2100000.0
2006-08-09 02:00:00,11.988,12.125,11.92,12.069,5900000.0
2006-08-09 02:15:00,11.963,12.075,11.843,11.978,7750000.0
2006-08-09 02:30:00,11.996,12.063,11.842,11.933,4700000.0
2006-08-09 02:45:00,11.913,12.059,11.839,11.967,3950000.0
2006-08-09 03:00:00,12.005,12.008,11.811,11.975,5350000.0
2006-08-09 03:15:00,11.932,12.0,11.824,11.929,6000000.0
2006-08-09 03:30:00,11.971,12.057,11.855,11.953,4450000.0
2006-08-09 03:45:00,11.946,12.032,11.878,11.924,4050000.0
2006-08-09 04:00:00,12.026,12.069,11.876,11.935,1700000.0
2006-08-09 04:15:00,12.015,12.015,11.885,11.945,800000.0
2006-08-09 04:30:00,12.005,12.023,11.924,11.961,550000.0
2006-08-09 04:45:00,12.01,12.051,11.902,12.011,900000.0
2006-08-09 05:00:00,12.011,12.045,11.859,11.988,2850000.0
2006-08-09 05:15:00,11.98,12.012,11.831,11.973,2600000.0
2006-08-09 05:30:00,11.963,12.0,11.828,11.877,3700000.0
2006-08-09 05:45:00,11.949,12.01,11.789,11.882,6250000.0
2006-08-09 06:00:00,11.915,11.98,11.804,11.942,4700000.0
2006-08-09 06:15:00,11.914,12.007,11.828,11.963,3400000.0
2006-08-09 06:30:00,11.953,12.086,11.826,11.967,4300000.0
2006-08-09 06:45:00,12.043,12.052,11.889,12.02,3900000.0
2006-08-09 07:00:00,11.991,12.037,11.861,11.874,5000000.0
2006-08-09 07:15:00,11.966,12.032,11.836,11.934,3000000.0
2006-08-09 07:30:00,11.924,12.06,11.883,11.957,3200000.0
2006-08-09 07:45:00,11.913,12.057,11.87,11.935,2600000.0
2006-08-09 08:00:00,11.942,12.073,11.874,11.983,4200000.0
2006-08-09 08:15:00,11.893,12.08,11.891,12.034,4800000.0
2006-08-09 08:30:00,11.967,12.099,11.902,11.982,1850000.0
2006-08-09 08:45:00,12.052,12.098,11.909,12.012,2550000.0
2006-08-09 09:00:00,12.017,12.097,11.934,11.987,2600000.0
2006-08-09 09:15:00,12.005,12.058,11.903,12.025,1900000.0
2006-08-09 09:30:00,12.039,12.095,11.949,12.07,1450000.0
2006-08-09 09:45:00,12.056,12.135,11.94,12.086,2300000.0
2006-08-09 10:00:00,12.105,12.175,11.938,12.041,4350000.0
2006-08-09 10:15:00,12.003,12.161,11.966,12.053,4150000.0
2006-08-09 10:30:00,12.077,12.183,11.972,12.044,2050000.0
2006-08-09 10:45:00,12.1,12.19,11.97,11.97,2800000.0
2006-08-09 11:00:00,11.972,12.188,11.947,12.109,5800000.0
2006-08-09 11:15:00,12.048,12.126,11.946,12.037,3650000.0
2006-08-09 11:30:00,12.075,12.153,11.948,12.088,4400000.0
2006-08-09 11:45:00,12.091,12.156,11.967,12.066,3850000.0
2006-08-09 12:00:00,12.114,12.194,11.99,12.047,3400000.0
2006-08-09 12:15:00,12.062,12.195,12.011,12.044,3800000.0
2006-08-09 12:30:00,12.13,12.247,11.998,12.061,4400000.0
2006-08-09 12:45:00,12.105,12.28,12.062,12.193,6750000.0
2006-08-09 13:00:00,12.207,12.266,12.054,12.203,5300000.0
2006-08-09 13:15:00,12.144,12.246,12.069,12.184,5700000.0
2006-08-09 13:30:00,12.208,12.296,12.06,12.191,3750000.0
2006-08-09 13:45:00,12.179,12.307,12.085,12.21,4550000.0
2006-08-09 14:00:00,12.247,12.287,12.125,12.177,3500000.0
2006-08-09 14:15:00,12.185,12.3,12.115,12.268,3500000.0
2006-08-09 14:30:00,12.225,12.405,12.187,12.363,6700000.0
2006-08-09 14:45:00,12.336,12.483,12.265,12.443,6550000.0
2006-08-09 15:00:00,12.357,12.52,12.301,12.323,6850000.0
2006-08-09 15:15:00,12.299,12.451,12.284,12.412,5600000.0
2006-08-09 15:30:00,12.42,12.481,12.256,12.446,6550000.0
2006-08-09 15:45:00,12.443,12.482,12.276,12.386,6650000.0
2006-08-09 16:00:00,12.427,12.501,12.25,12.352,6850000.0
2006-08-09 16:15:00,12.458,12.468,12.236,12.334,6550000.0
2006-08-09 16:30:00,12.326,12.467,12.26,12.329,5250000.0
2006-08-09 16:45:00,12.342,12.565,12.291,12.462,6700000.0
2006-08-09 17:00:00,12.551,12.565,12.334,12.486,6300000.0
2006-08-09 17:15:00,12.381,12.542,12.352,12.534,6300000.0
2006-08-09 17:30:00,12.395,12.613,12.359,12.524,6950000.0
2006-08-09 17:45:00,12.459,12.6,12.405,12.554,6450000.0
2006-08-09 18:00:00,12.45,12.595,12.389,12.579,5400000.0
2006-08-09 18:15:00,12.565,12.607,12.38,12.516,6250000.0
2006-08-09 18:30:00,12.485,12.533,12.337,12.432,6650000.0
2006-08-09 18:45:00,12.387,12.557,12.334,12.473,5000000.0
2006-08-09 19:00:00,12.42,12.548,12.345,12.458,5350000.0
2006-08-09 19:15:00,12.49,12.528,12.326,12.473,5350000.0
2006-08-09 19:30:00,12.489,12.513,12.308,12.451,2550000.0
2006-08-09 19:45:00,12.416,12.54,12.348,12.487,1950000.0
2006-08-09 20:00:00,12.405,12.536,12.354,12.394,2750000.0
2006-08-09 20:15:00,12.465,12.52,12.354,12.457,2250000.0
2006-08-09 20:30:00,12.458,12.458,12.304,12.42,1450000.0
2006-08-09 20:45:00,12.416,12.416,12.285,12.324,600000.0
2006-08-09 21:00:00,12.4,12.4,12.286,12.324,600000.0
2006-08-09 21:15:00,12.369,12.43,12.245,12.378,1850000.0
2006-08-09 21:30:00,12.336,12.469,12.288,12.288,1650000.0
2006-08-09 21:45:00,12.351,12.443,12.299,12.426,850000.0
2006-08-09 22:00:00,12.434,12.471,12.31,12.404,850000.0
2006-08-09 22:15:00,12.467,12.467,12.296,12.347,1000000.0
2006-08-09 22:30:00,12.386,12.437,12.286,12.404,700000.0
2006-08-09 22:45:00,12.433,12.496,12.372,12.423,1550000.0
2006-08-09 23:00:00,12.381,12.492,12.381,12.384,700000.0
2006-08-09 23:15:00,12.452,12.485,12.32,12.357,800000.0
2006-08-09 23:30:00,12.423,12.513,12.313,12.453,1000000.0
2006-08-09 23:45:00,12.456,12.467,12.356,12.415,400000.0
2006-08-10 00:00:00,12.47,12.68,12.0,12.372,1550000.0
2006-08-10 00:15:00,12.373,12.499,12.373,12.4,1400000.0
2006-08-10 00:30:00,12.467,12.515,12.363,12.442,1350000.0
2006-08-10 00:45:00,12.47,12.493,12.372,12.423,800000.0
2006-08-10 01:00:00,12.472,12.485,12.373,12.452,450000.0
2006-08-10 01:15:00,12.485,12.494,12.393,12.471,500000.0
2006-08-10 01:30:00,12.497,12.523,12.375,12.401,1100000.0
2006-08-10 01:45:00,12.483,12.533,12.354,12.463,2100000.0
2006-08-10 02:00:00,12.378,12.476,12.321,12.421,3000000.0
2006-08-10 02:15:00,12.423,12.503,12.348,12.377,2400000.0
2006-08-10 02:30:00,12.367,12.522,12.335,12.409,1700000.0
2006-08-10 02:45:00,12.394,12.404,12.294,12.353,400000.0
2006-08-10 03:00:00,12.396,12.438,12.296,12.433,1050000.0
2006-08-10 03:15:00,12.423,12.528,12.343,12.46,2000000.0
2006-08-10 03:30:00,12.481,12.524,12.38,12.437,750000.0
2006-08-10 03:45:00,12.477,12.549,12.356,12.529,4750000.0
2006-08-10 04:00:00,12.477,12.524,12.365,12.429,1450000.0
2006-08-10 04:15:00,12.416,12.531,12.373,12.505,2250000.0
2006-08-10 04:30:00,12.499,12.545,12.363,12.511,2150000.0
2006-08-10 04:45:00,12.43,12.518,12.37,12.485,1500000.0
2006-08-10 05:00:00,12.495,12.532,12.352,12.509,1850000.0
2006-08-10 05:15:00,12.482,12.515,12.373,12.448,1750000.0
2006-08-10 05:30:00,12.458,12.526,12.402,12.526,750000.0
2006-08-10 05:45:00,12.43,12.508,12.364,12.449,2700000.0
2006-08-10 06:15:00,12.484,12.532,12.325,12.371,1500000.0
2006-08-10 06:30:00,12.431,12.555,12.341,12.418,3050000.0
2006-08-10 06:45:00,12.43,12.562,12.376,12.425,2800000.0
2006-08-10 07:00:00,12.377,12.593,12.377,12.413,3050000.0
2006-08-10 07:15:00,12.513,12.544,12.501,12.536,300000.0
2006-08-10 07:30:00,12.52,12.634,12.412,12.432,1650000.0
2006-08-10 07:45:00,12.391,12.597,12.345,12.553,1750000.0
2006-08-10 08:00:00,12.441,12.566,12.412,12.487,3150000.0
2006-08-10 08:15:00,12.532,12.603,12.452,12.543,1600000.0
2006-08-10 08:30:00,12.478,12.586,12.384,12.42,2450000.0
2006-08-10 08:45:00,12.553,12.629,12.456,12.535,1450000.0
2006-08-10 09:00:00,12.526,12.64,12.407,12.536,4600000.0
2006-08-10 09:15:00,12.545,12.61,12.416,12.564,3900000.0
2006-08-10 09:30:00,12.507,12.621,12.412,12.52,2500000.0
2006-08-10 09:45:00,12.46,12.615,12.43,12.515,2450000.0
2006-08-10 10:00:00,12.504,12.543,12.329,12.456,4700000.0
2006-08-10 10:15:00,12.483,12.535,12.328,12.382,2750000.0
2006-08-10 10:30:00,12.339,12.495,12.31,12.458,5250000.0
2006-08-10 10:45:00,12.451,12.547,12.308,12.401,4450000.0
2006-08-10 11:00:00,12.405,12.54,12.346,12.521,4900000.0
2006-08-10 11:15:00,12.403,12.505,12.35,12.399,3900000.0
2006-08-10 11:30:00,12.469,12.513,12.352,12.502,3000000.0
2006-08-10 11:45:00,12.406,12.527,12.369,12.459,2200000.0
2006-08-10 12:00:00,12.436,12.488,12.335,12.36,1850000.0
2006-08-10 12:15:00,12.401,12.487,12.262,12.397,5550000.0
2006-08-10 12:30:00,12.333,12.498,12.248,12.332,5200000.0
2006-08-10 12:45:00,12.299,12.463,12.243,12.272,3100000.0
2006-08-10 13:00:00,12.308,12.462,12.269,12.415,4400000.0
2006-08-10 13:15:00,12.339,12.463,12.271,12.396,4650000.0
2006-08-10 13:30:00,12.413,12.458,12.257,12.385,3950000.0
2006-08-10 13:45:00,12.364,12.448,12.272,12.358,2800000.0
2006-08-10 14:00:00,12.388,12.465,12.269,12.322,4550000.0
2006-08-10 14:15:00,12.283,12.437,12.228,12.313,5850000.0
2006-08-10 14:30:00,12.295,12.376,12.042,12.145,5450000.0
2006-08-10 14:45:00,12.119,12.273,12.069,12.247,5100000.0
2006-08-10 15:00:00,12.259,12.331,12.085,12.152,6650000.0
2006-08-10 15:15:00,12.145,12.341,12.131,12.215,5350000.0
2006-08-10 15:30:00,12.188,12.308,12.096,12.288,6000000.0
2006-08-10 15:45:00,12.29,12.36,12.143,12.214,6650000.0
2006-08-10 16:00:00,12.257,12.315,12.019,12.104,6950000.0
2006-08-10 16:15:00,12.188,12.251,11.956,12.109,6700000.0
2006-08-10 16:30:00,12.015,12.177,11.91,11.982,6500000.0
2006-08-10 16:45:00,12.014,12.218,11.965,12.081,4000000.0
2006-08-10 17:00:00,12.182,12.2,11.97,12.129,4600000.0
2006-08-10 17:15:00,12.039,12.144,11.952,12.071,3850000.0
2006-08-10 17:30:00,11.989,12.139,11.945,12.046,4200000.0
2006-08-10 17:45:00,11.953,12.151,11.886,12.01,5850000.0
2006-08-10 18:00:00,11.953,12.145,11.93,12.077,4500000.0
2006-08-10 18:15:00,12.083,12.161,11.939,12.083,4250000.0
2006-08-10 18:30:00,12.066,12.131,11.953,12.022,4000000.0
2006-08-10 18:45:00,12.002,12.153,11.927,12.061,5950000.0
2006-08-10 19:00:00,12.036,12.132,11.862,12.037,6650000.0
2006-08-10 19:15:00,11.998,12.096,11.856,12.053,5100000.0
2006-08-10 19:30:00,12.034,12.035,11.863,12.007,4100000.0
2006-08-10 19:45:00,11.919,12.045,11.87,11.913,2650000.0
2006-08-10 20:00:00,11.944,12.046,11.859,11.861,2700000.0
2006-08-10 20:15:00,11.877,12.038,11.859,12.036,1350000.0
2006-08-10 20:30:00,12.016,12.06,11.926,11.946,1450000.0
2006-08-10 20:45:00,12.075,12.117,11.937,12.068,2050000.0
2006-08-10 21:00:00,12.02,12.07,11.977,12.008,550000.0
2006-08-10 21:15:00,11.951,12.076,11.897,12.009,1500000.0
2006-08-10 21:30:00,12.066,12.13,11.963,12.004,2300000.0
2006-08-10 21:45:00,12.092,12.121,11.984,12.021,2100000.0
2006-08-10 22:00:00,12.067,12.106,11.965,12.06,1000000.0
2006-08-10 22:15:00,11.973,12.082,11.962,12.059,1150000.0
2006-08-10 22:45:00,12.073,12.073,11.973,12.07,300000.0
2006-08-10 23:00:00,12.086,12.134,11.978,12.016,800000.0
2006-08-10 23:15:00,12.075,12.104,11.983,12.051,600000.0
2006-08-10 23:30:00,12.075,12.075,11.952,11.984,1050000.0
2006-08-10 23:45:00,11.967,12.062,11.952,12.003,500000.0
2006-08-11 00:00:00,12.13,12.36,11.75,12.093,1000000.0
2006-08-11 00:15:00,12.037,12.172,11.984,12.083,2200000.0
2006-08-11 00:30:00,12.046,12.129,11.974,12.014,950000.0
2006-08-11 00:45:00,12.086,12.086,11.986,12.025,200000.0
2006-08-11 01:00:00,12.075,12.083,11.976,12.033,400000.0
2006-08-11 01:15:00,12.075,12.075,11.975,12.013,200000.0
2006-08-11 01:30:00,12.08,12.119,11.968,12.007,1350000.0
2006-08-11 01:45:00,11.964,12.143,11.943,12.038,1800000.0
2006-08-11 02:00:00,12.046,12.169,11.956,12.104,5450000.0
2006-08-11 02:15:00,12.054,12.175,11.942,12.128,3500000.0
2006-08-11 02:30:00,12.008,12.242,12.004,12.228,4800000.0
2006-08-11 02:45:00,12.187,12.289,12.025,12.186,4900000.0
2006-08-11 03:00:00,12.212,12.233,12.052,12.121,4000000.0
2006-08-11 03:15:00,12.168,12.257,12.032,12.13,5250000.0
2006-08-11 03:30:00,12.184,12.245,12.054,12.189,2950000.0
2006-08-11 03:45:00,12.112,12.191,11.998,12.135,4650000.0
2006-08-11 04:00:00,12.137,12.206,12.043,12.151,2950000.0
2006-08-11 04:15:00,12.121,12.237,12.068,12.098,2350000.0
2006-08-11 04:30:00,12.163,12.202,12.047,12.073,3550000.0
2006-08-11 04:45:00,12.145,12.178,12.04,12.085,2150000.0
2006-08-11 05:00:00,12.104,12.193,12.042,12.042,2000000.0
2006-08-11 05:15:00,12.159,12.197,12.032,12.085,3050000.0
2006-08-11 05:30:00,12.152,12.253,12.021,12.181,4850000.0
2006-08-11 05:45:00,12.119,12.239,12.079,12.146,2550000.0
2006-08-11 06:00:00,12.193,12.264,12.027,12.226,3800000.0
2006-08-11 06:15:00,12.164,12.238,12.075,12.085,2650000.0
2006-08-11 06:30:00,12.162,12.233,12.019,12.077,4500000.0
2006-08-11 06:45:00,12.149,12.205,12.041,12.089,3650000.0
2006-08-11 07:00:00,12.163,12.222,12.036,12.176,4000000.0
2006-08-11 07:15:00,12.129,12.2,12.046,12.145,3500000.0
2006-08-11 07:30:00,12.173,12.232,12.014,12.183,4700000.0
2006-08-11 07:45:00,12.135,12.228,12.044,12.146,4250000.0
2006-08-11 08:00:00,12.165,12.261,12.01,12.106,5350000.0
2006-08-11 08:15:00,12.113,12.221,11.999,12.114,5450000.0
2006-08-11 08:30:00,12.119,12.225,12.028,12.142,4300000.0
2006-08-11 08:45:00,12.192,12.255,12.097,12.168,3250000.0
2006-08-11 09:00:00,12.174,12.22,12.03,12.115,3450000.0
2006-08-11 09:15:00,12.097,12.243,12.059,12.172,2150000.0
2006-08-11 09:30:00,12.098,12.242,12.043,12.122,3650000.0
2006-08-11 09:45:00,12.074,12.239,12.048,12.238,3150000.0
2006-08-11 10:00:00,12.198,12.314,12.083,12.133,3200000.0
2006-08-11 10:15:00,12.135,12.285,12.079,12.262,2100000.0
2006-08-11 10:30:00,12.119,12.236,12.064,12.2,2600000.0
2006-08-11 10:45:00,12.252,12.258,12.09,12.199,1600000.0
2006-08-11 11:00:00,12.178,12.277,12.123,12.243,750000.0
2006-08-11 11:15:00,12.162,12.256,12.094,12.183,3550000.0
2006-08-11 11:30:00,12.244,12.288,12.075,12.228,4350000.0
2006-08-11 11:45:00,12.218,12.313,12.083,12.226,3000000.0
2006-08-11 12:00:00,12.225,12.29,12.116,12.15,3350000.0
2006-08-11 12:15:00,12.163,12.263,12.041,12.103,2150000.0
2006-08-11 12:30:00,12.147,12.266,12.07,12.102,1700000.0
2006-08-11 12:45:00,12.16,12.269,12.112,12.139,2250000.0
2006-08-11 13:00:00,12.142,12.257,12.044,12.093,4050000.0
2006-08-11 13:15:00,12.181,12.211,12.097,12.126,450000.0
2006-08-11 13:30:00,12.143,12.219,12.05,12.183,2550000.0
2006-08-11 13:45:00,12.116,12.255,12.039,12.069,3400000.0
2006-08-11 14:00:00,12.145,12.228,12.031,12.101,2900000.0
2006-08-11 14:15:00,12.208,12.244,12.092,12.197,2250000.0
2006-08-11 14:30:00,12.162,12.264,12.039,12.176,6750000.0
2006-08-11 14:45:00,12.172,12.254,11.99,12.183,6550000.0
2006-08-11 15:00:00,12.051,12.258,12.038,12.168,6700000.0
2006-08-11 15:15:00,12.085,12.219,12.068,12.121,6100000.0
2006-08-11 15:30:00,12.189,12.313,12.088,12.293,6300000.0
2006-08-11 15:45:00,12.288,12.319,12.135,12.196,6650000.0
2006-08-11 16:00:00,12.246,12.355,12.095,12.223,6700000.0
2006-08-11 16:15:00,12.283,12.331,12.137,12.251,6400000.0
2006-08-11 16:30:00,12.169,12.303,12.061,12.128,6500000.0
2006-08-11 16:45:00,12.121,12.255,12.04,12.106,6600000.0
2006-08-11 17:00:00,12.197,12.244,11.994,12.156,5850000.0
2006-08-11 17:15:00,12.058,12.162,11.855,12.045,6350000.0
2006-08-11 17:30:00,11.893,12.074,11.664,11.751,6800000.0
2006-08-11 17:45:00,11.699,11.785,11.562,11.784,6450000.0
2006-08-11 18:00:00,11.674,11.87,11.671,11.809,5900000.0
2006-08-11 18:15:00,11.733,11.867,11.603,11.79,6400000.0
2006-08-11 18:30:00,11.755,11.88,11.648,11.795,6650000.0
2006-08-11 18:45:00,11.748,11.921,11.739,11.791,6000000.0
2006-08-11 19:00:00,11.768,11.865,11.673,11.796,6150000.0
2006-08-11 19:15:00,11.747,11.9,11.656,11.763,5600000.0
2006-08-11 19:30:00,11.816,11.841,11.703,11.716,1950000.0
2006-08-11 19:45:00,11.811,11.828,11.682,11.728,1250000.0
2006-08-11 20:00:00,11.786,11.829,11.707,11.754,600000.0
2006-08-11 20:15:00,11.808,11.834,11.724,11.807,1150000.0
2006-08-11 20:30:00,11.807,11.817,11.706,11.765,400000.0
2006-08-11 20:45:00,11.827,11.827,11.743,11.775,200000.0
2006-08-11 21:00:00,11.834,11.835,11.724,11.81,600000.0
2006-08-11 21:15:00,11.817,11.827,11.696,11.711,400000.0
2006-08-11 21:45:00,11.804,11.859,11.72,11.767,1300000.0
2006-08-11 22:00:00,11.813,11.838,11.73,11.779,700000.0
2006-08-11 22:15:00,11.737,11.86,11.736,11.849,1300000.0
2006-08-11 22:30:00,11.845,11.845,11.745,11.785,200000.0
2006-08-11 22:45:00,11.855,11.855,11.771,11.804,200000.0
2006-08-13 23:00:00,11.738,11.896,11.738,11.782,500000.0
2006-08-13 23:15:00,11.835,11.884,11.831,11.843,450000.0
2006-08-13 23:30:00,11.875,11.875,11.761,11.795,500000.0
2006-08-13 23:45:00,11.834,11.854,11.735,11.804,600000.0
2006-08-14 00:00:00,11.802,11.84,11.673,11.748,2300000.0
2006-08-14 00:15:00,11.76,11.795,11.653,11.679,1000000.0
2006-08-14 00:30:00,11.716,11.798,11.613,11.7,900000.0
2006-08-14 00:45:00,11.715,11.735,11.535,11.618,2300000.0
2006-08-14 01:00:00,11.685,11.709,11.593,11.652,800000.0
2006-08-14 01:15:00,11.705,11.742,11.582,11.677,2250000.0
2006-08-14 01:30:00,11.621,11.719,11.585,11.667,1000000.0
2006-08-14 01:45:00,11.65,11.716,11.573,11.665,1050000.0
2006-08-14 02:00:00,11.707,11.765,11.571,11.688,3450000.0
2006-08-14 02:15:00,11.636,11.755,11.57,11.667,4500000.0
2006-08-14 02:30:00,11.597,11.822,11.577,11.723,5950000.0
2006-08-14 02:45:00,11.67,11.778,11.605,11.732,3700000.0
2006-08-14 03:00:00,11.746,11.831,11.619,11.69,5550000.0
2006-08-14 03:15:00,11.772,11.798,11.667,11.701,1600000.0
2006-08-14 03:30:00,11.74,11.811,11.641,11.669,1500000.0
2006-08-14 03:45:00,11.738,11.827,11.632,11.756,3350000.0
2006-08-14 04:00:00,11.794,11.827,11.656,11.819,2100000.0
2006-08-14 04:15:00,11.787,11.787,11.672,11.712,850000.0
2006-08-14 04:30:00,11.807,11.818,11.659,11.784,1550000.0
2006-08-14 04:45:00,11.782,11.811,11.67,11.704,1250000.0
2006-08-14 05:00:00,11.727,11.851,11.696,11.828,1400000.0
2006-08-14 05:15:00,11.77,11.857,11.661,11.823,2650000.0
2006-08-14 05:30:00,11.811,11.851,11.7,11.755,2150000.0
2006-08-14 05:45:00,11.734,11.842,11.655,11.696,3850000.0
2006-08-14 06:00:00,11.765,11.828,11.663,11.711,5200000.0
2006-08-14 06:15:00,11.774,11.816,11.656,11.674,3550000.0
2006-08-14 06:30:00,11.697,11.827,11.629,11.692,3850000.0
2006-08-14 06:45:00,11.727,11.886,11.682,11.773,2500000.0
2006-08-14 07:00:00,11.751,11.841,11.662,11.763,2350000.0
2006-08-14 07:15:00,11.728,11.819,11.637,11.662,3050000.0
2006-08-14 07:30:00,11.752,11.87,11.657,11.775,4000000.0
2006-08-14 07:45:00,11.764,11.822,11.632,11.795,4150000.0
2006-08-14 08:00:00,11.679,11.828,11.607,11.689,6100000.0
2006-08-14 08:15:00,11.588,11.756,11.559,11.711,5650000.0
2006-08-14 08:30:00,11.718,11.805,11.619,11.759,3800000.0
2006-08-14 08:45:00,11.772,11.849,11.613,11.783,6600000.0
2006-08-14 09:00:00,11.776,11.848,11.64,11.711,5450000.0
2006-08-14 09:15:00,11.707,11.824,11.619,11.768,6250000.0
2006-08-14 09:30:00,11.671,11.844,11.598,11.716,6200000.0
2006-08-14 09:45:00,11.787,11.807,11.614,11.79,6100000.0
2006-08-14 10:00:00,11.767,11.843,11.615,11.766,6800000.0
2006-08-14 10:15:00,11.788,11.838,11.6,11.742,7450000.0
2006-08-14 10:30:00,11.687,11.819,11.613,11.75,7650000.0
2006-08-14 10:45:00,11.739,11.807,11.581,11.608,7800000.0
2006-08-14 11:00:00,11.652,11.785,11.583,11.731,6600000.0
2006-08-14 11:15:00,11.616,11.787,11.556,11.686,6750000.0
2006-08-14 11:30:00,11.762,11.777,11.597,11.736,6150000.0
2006-08-14 11:45:00,11.653,11.773,11.607,11.686,6350000.0
2006-08-14 12:00:00,11.716,11.795,11.546,11.645,6300000.0
2006-08-14 12:15:00,11.671,11.763,11.579,11.613,6950000.0
2006-08-14 12:30:00,11.625,11.763,11.54,11.576,6700000.0
2006-08-14 12:45:00,11.639,11.771,11.583,11.712,6750000.0
2006-08-14 13:00:00,11.707,11.754,11.566,11.716,6650000.0
2006-08-14 13:15:00,11.649,11.759,11.554,11.721,6200000.0
2006-08-14 13:30:00,11.741,11.761,11.574,11.656,6150000.0
2006-08-14 13:45:00,11.629,11.799,11.578,11.631,6200000.0
2006-08-14 14:00:00,11.683,11.738,11.556,11.647,3000000.0
2006-08-14 14:15:00,11.577,11.781,11.559,11.706,6200000.0
2006-08-14 14:30:00,11.683,11.868,11.618,11.767,6700000.0
2006-08-14 14:45:00,11.763,11.888,11.611,11.81,6550000.0
2006-08-14 15:00:00,11.686,11.935,11.64,11.864,6700000.0
2006-08-14 15:15:00,11.748,11.921,11.725,11.891,6050000.0
2006-08-14 15:30:00,11.83,11.935,11.704,11.857,6350000.0
2006-08-14 15:45:00,11.857,11.945,11.69,11.732,6650000.0
2006-08-14 16:00:00,11.809,11.875,11.646,11.741,6800000.0
2006-08-14 16:15:00,11.829,12.041,11.67,11.888,6300000.0
2006-08-14 16:30:00,11.857,12.044,11.797,11.831,6100000.0
2006-08-14 16:45:00,11.846,12.0,11.806,11.898,6250000.0
2006-08-14 17:00:00,11.959,11.996,11.792,11.937,6300000.0
2006-08-14 17:15:00,11.833,12.009,11.762,11.937,6100000.0
2006-08-14 17:30:00,11.797,11.962,11.76,11.921,6850000.0
2006-08-14 17:45:00,11.873,11.999,11.853,11.909,1200000.0
2006-08-14 18:00:00,11.914,12.018,11.81,11.885,1200000.0
2006-08-14 18:15:00,11.858,11.992,11.803,11.942,950000.0
2006-08-14 18:45:00,11.856,12.119,11.856,12.05,2600000.0
2006-08-14 19:00:00,12.034,12.169,11.991,12.019,6250000.0
2006-08-14 19:15:00,12.026,12.154,11.897,12.084,6850000.0
2006-08-14 19:30:00,12.088,12.099,11.911,12.015,4050000.0
2006-08-14 19:45:00,12.056,12.066,11.956,12.022,400000.0
2006-08-14 20:00:00,12.087,12.087,11.924,11.95,400000.0
2006-08-14 20:15:00,11.99,12.074,11.9,11.998,2200000.0
2006-08-14 20:30:00,12.008,12.044,11.89,11.964,1600000.0
2006-08-14 20:45:00,12.006,12.006,11.906,11.945,200000.0
2006-08-14 21:00:00,12.007,12.036,11.89,11.927,1100000.0
2006-08-14 21:15:00,11.976,12.015,11.876,12.015,600000.0
2006-08-14 21:30:00,12.013,12.079,11.891,11.899,900000.0
2006-08-14 21:45:00,11.945,12.011,11.866,11.916,2000000.0
2006-08-14 22:00:00,11.879,11.993,11.873,11.935,850000.0
2006-08-14 22:15:00,11.993,11.993,11.91,11.943,200000.0
2006-08-14 22:30:00,11.931,12.061,11.912,11.95,1950000.0
2006-08-14 22:45:00,12.024,12.024,11.899,11.936,600000.0
2006-08-14 23:00:00,11.946,12.008,11.946,12.008,100000.0
2006-08-14 23:15:00,12.001,12.054,11.883,11.95,1500000.0
2006-08-14 23:30:00,12.028,12.065,11.947,12.011,500000.0
2006-08-14 23:45:00,12.024,12.083,11.916,11.943,1350000.0
2006-08-15 00:00:00,11.947,12.009,11.882,11.92,650000.0
2006-08-15 00:15:00,11.986,12.032,11.93,11.956,350000.0
2006-08-15 00:30:00,11.985,12.069,11.935,11.942,500000.0
2006-08-15 01:00:00,12.014,12.014,11.914,11.953,200000.0
2006-08-15 01:15:00,12.028,12.052,11.933,11.956,1150000.0
2006-08-15 01:30:00,12.021,12.059,11.908,12.003,2300000.0
2006-08-15 01:45:00,12.014,12.054,11.896,11.949,2050000.0
2006-08-15 02:00:00,12.0,12.044,11.842,11.96,4050000.0
2006-08-15 02:15:00,11.927,12.063,11.854,11.896,4650000.0
2006-08-15 02:30:00,11.987,12.021,11.843,12.006,2200000.0
2006-08-15 02:45:00,11.944,12.034,11.87,11.977,4350000.0
2006-08-15 03:00:00,12.012,12.029,11.854,11.891,2650000.0
2006-08-15 03:15:00,11.974,12.073,11.852,11.974,6150000.0
2006-08-15 03:30:00,11.891,12.008,11.863,11.942,2200000.0
2006-08-15 03:45:00,12.009,12.041,11.838,11.948,4200000.0
2006-08-15 04:00:00,11.854,12.018,11.823,11.88,4350000.0
2006-08-15 04:15:00,11.941,12.038,11.875,12.038,2000000.0
2006-08-15 04:30:00,11.984,11.995,11.879,11.934,950000.0
2006-08-15 04:45:00,11.883,11.989,11.828,11.929,2350000.0
2006-08-15 05:00:00,11.9,11.996,11.835,11.966,1850000.0
2006-08-15 05:15:00,11.965,12.018,11.863,11.904,2900000.0
2006-08-15 05:30:00,12.004,12.023,11.89,11.907,2000000.0
2006-08-15 05:45:00,11.984,12.022,11.877,11.917,1850000.0
2006-08-15 06:00:00,11.992,12.013,11.818,11.954,2450000.0
2006-08-15 06:15:00,11.958,12.016,11.85,11.946,1650000.0
2006-08-15 06:30:00,11.979,12.015,11.843,11.899,1050000.0
2006-08-15 06:45:00,11.959,12.02,11.835,11.942,4200000.0
2006-08-15 07:00:00,11.975,11.994,11.815,11.863,4300000.0
2006-08-15 07:15:00,11.992,12.065,11.827,11.967,6050000.0
2006-08-15 07:30:00,11.913,12.069,11.847,11.963,4450000.0
2006-08-15 07:45:00,11.934,12.017,11.831,11.942,4500000.0
2006-08-15 08:00:00,11.925,12.004,11.803,11.869,4450000.0
2006-08-15 08:15:00,11.884,11.978,11.796,11.921,4450000.0
2006-08-15 08:30:00,11.931,12.023,11.837,11.964,3800000.0
2006-08-15 08:45:00,11.961,12.015,11.795,11.915,4800000.0
2006-08-15 09:00:00,11.925,11.997,11.826,11.891,4750000.0
2006-08-15 09:15:00,11.895,12.011,11.814,11.927,6100000.0
2006-08-15 09:30:00,11.849,12.019,11.804,11.937,5500000.0
2006-08-15 09:45:00,11.922,12.001,11.833,11.946,2550000.0
2006-08-15 10:00:00,11.813,12.033,11.813,11.852,1700000.0
2006-08-15 10:15:00,11.981,11.991,11.825,11.941,2500000.0
2006-08-15 10:30:00,11.844,12.002,11.83,11.944,4650000.0
2006-08-15 10:45:00,11.937,12.003,11.819,11.882,5400000.0
2006-08-15 11:00:00,11.82,11.987,11.805,11.953,4650000.0
2006-08-15 11:15:00,11.861,11.966,11.796,11.863,5450000.0
2006-08-15 11:30:00,11.922,11.979,11.766,11.905,4300000.0
2006-08-15 11:45:00,11.82,11.925,11.784,11.832,2050000.0
2006-08-15 12:00:00,11.894,11.915,11.757,11.851,2250000.0
2006-08-15 12:15:00,11.807,12.001,11.763,11.815,1950000.0
2006-08-15 12:30:00,11.81,12.001,11.774,11.815,5600000.0
2006-08-15 12:45:00,11.862,11.971,11.785,11.878,5000000.0
2006-08-15 13:00:00,11.946,12.009,11.757,11.917,4850000.0
2006-08-15 13:15:00,11.896,11.994,11.784,11.9,2650000.0
2006-08-15 13:30:00,11.792,11.994,11.792,11.862,3350000.0
2006-08-15 13:45:00,11.852,11.986,11.764,11.808,3300000.0
2006-08-15 14:00:00,11.902,11.953,11.771,11.837,2750000.0
2006-08-15 14:15:00,11.811,11.939,11.658,11.805,3900000.0
2006-08-15 14:30:00,11.781,11.905,11.679,11.81,6700000.0
2006-08-15 14:45:00,11.781,11.934,11.708,11.885,6550000.0
2006-08-15 15:00:00,11.765,12.005,11.745,11.877,6400000.0
2006-08-15 15:15:00,11.826,11.976,11.763,11.893,6200000.0
2006-08-15 15:30:00,11.898,11.972,11.767,11.955,6250000.0
2006-08-15 15:45:00,11.969,12.008,11.81,11.929,6650000.0
2006-08-15 16:00:00,11.989,12.082,11.82,11.902,6800000.0
2006-08-15 16:15:00,11.99,12.039,11.811,11.929,6650000.0
2006-08-15 16:30:00,11.881,12.057,11.792,11.895,5900000.0
2006-08-15 16:45:00,11.887,12.034,11.856,11.872,6150000.0
2006-08-15 17:00:00,11.962,12.023,11.816,11.943,6450000.0
2006-08-15 17:15:00,11.847,12.04,11.798,12.009,6200000.0
2006-08-15 17:30:00,11.866,12.106,11.84,12.041,6750000.0
2006-08-15 17:45:00,11.948,12.124,11.858,12.019,6400000.0
2006-08-15 18:00:00,11.917,12.068,11.878,12.04,4350000.0
2006-08-15 18:15:00,12.049,12.098,11.906,12.022,3800000.0
2006-08-15 18:30:00,12.031,12.081,11.889,11.944,4750000.0
2006-08-15 18:45:00,11.918,12.076,11.885,11.965,3450000.0
2006-08-15 19:00:00,11.939,12.001,11.865,11.888,3300000.0
2006-08-15 19:15:00,11.95,12.028,11.851,11.891,4600000.0
2006-08-15 19:30:00,11.998,12.017,11.859,11.913,2900000.0
2006-08-15 19:45:00,11.98,11.986,11.894,11.926,600000.0
2006-08-15 20:00:00,11.953,12.006,11.853,11.95,1350000.0
2006-08-15 20:15:00,11.975,12.011,11.85,11.999,2200000.0
2006-08-15 20:30:00,11.971,11.982,11.833,11.904,1050000.0
2006-08-15 20:45:00,11.983,12.002,11.847,11.918,2650000.0
2006-08-15 21:00:00,11.873,12.008,11.852,12.0,4400000.0
2006-08-15 21:15:00,11.88,12.006,11.848,11.996,2450000.0
2006-08-15 21:30:00,11.876,12.014,11.85,11.925,2900000.0
2006-08-15 21:45:00,12.006,12.045,11.869,11.987,4050000.0
2006-08-15 22:00:00,11.956,12.005,11.856,11.909,750000.0
2006-08-15 22:15:00,11.956,11.99,11.855,11.965,1550000.0
2006-08-15 22:30:00,11.898,12.055,11.883,11.993,1650000.0
2006-08-15 22:45:00,12.034,12.089,11.906,12.017,1750000.0
2006-08-15 23:00:00,11.998,12.062,11.944,12.015,650000.0
2006-08-15 23:15:00,12.063,12.116,11.99,12.064,500000.0
2006-08-15 23:30:00,12.092,12.123,11.983,12.043,1600000.0
2006-08-15 23:45:00,12.108,12.115,12.023,12.059,400000.0
2006-08-16 00:00:00,12.072,12.135,11.986,12.024,750000.0
2006-08-16 00:15:00,11.996,12.085,11.996,12.085,150000.0
2006-08-16 00:30:00,12.081,12.081,11.977,12.015,200000.0
2006-08-16 00:45:00,12.086,12.086,12.001,12.035,200000.0
2006-08-16 01:15:00,12.111,12.111,12.0,12.067,800000.0
2006-08-16 01:30:00,12.088,12.106,11.988,12.022,600000.0
2006-08-16 01:45:00,12.08,12.121,11.935,12.04,850000.0
2006-08-16 02:00:00,12.034,12.113,11.865,12.022,4450000.0
2006-08-16 02:15:00,11.959,12.098,11.91,11.965,5300000.0
2006-08-16 02:30:00,12.012,12.17,11.928,12.064,3950000.0
2006-08-16 02:45:00,12.055,12.123,11.932,11.979,3300000.0
2006-08-16 03:00:00,12.058,12.129,11.92,12.047,3400000.0
2006-08-16 03:15:00,12.05,12.175,11.884,12.044,5400000.0
2006-08-16 03:30:00,12.036,12.082,11.917,12.056,2600000.0
2006-08-16 03:45:00,12.002,12.085,11.903,11.996,3800000.0
2006-08-16 04:00:00,11.962,12.06,11.903,12.045,3600000.0
2006-08-16 04:15:00,12.032,12.095,11.908,11.969,2750000.0
2006-08-16 04:30:00,12.035,12.112,11.924,12.048,3000000.0
2006-08-16 04:45:00,12.052,12.091,11.891,12.037,1800000.0
2006-08-16 05:00:00,11.959,12.076,11.892,11.977,3150000.0
2006-08-16 05:15:00,11.997,12.082,11.878,11.96,5200000.0
2006-08-16 05:30:00,12.027,12.077,11.872,12.002,5250000.0
2006-08-16 05:45:00,11.944,12.092,11.902,12.048,4500000.0
2006-08-16 06:00:00,12.025,12.088,11.903,11.988,2950000.0
2006-08-16 06:15:00,11.908,12.07,11.865,12.034,4350000.0
2006-08-16 06:30:00,12.014,12.11,11.889,11.994,2900000.0
2006-08-16 06:45:00,12.039,12.058,11.885,11.983,2200000.0
2006-08-16 07:00:00,12.031,12.065,11.906,12.012,4250000.0
2006-08-16 07:15:00,11.965,12.106,11.929,12.047,3700000.0
2006-08-16 07:30:00,11.945,12.117,11.923,12.018,3200000.0
2006-08-16 07:45:00,12.047,12.079,11.931,11.968,3450000.0
2006-08-16 08:00:00,11.99,12.077,11.91,11.947,3750000.0
2006-08-16 08:15:00,11.94,12.091,11.897,12.014,5300000.0
2006-08-16 08:30:00,12.016,12.114,11.904,12.05,3900000.0
2006-08-16 08:45:00,12.054,12.078,11.948,12.038,1900000.0
2006-08-16 09:00:00,12.017,12.123,11.887,11.998,4700000.0
2006-08-16 09:15:00,12.069,12.108,11.912,12.086,2600000.0
2006-08-16 09:30:00,12.016,12.117,11.936,12.036,3850000.0
2006-08-16 09:45:00,11.977,12.142,11.939,12.113,5050000.0
2006-08-16 10:00:00,12.075,12.118,11.91,12.085,6100000.0
2006-08-16 10:15:00,12.083,12.17,11.943,11.997,4450000.0
2006-08-16 10:30:00,11.973,12.143,11.926,12.09,5700000.0
2006-08-16 10:45:00,12.08,12.122,11.949,11.957,6050000.0
2006-08-16 11:00:00,12.025,12.172,11.923,12.104,6600000.0
2006-08-16 11:15:00,11.988,12.124,11.923,12.01,5550000.0
2006-08-16 11:30:00,12.073,12.112,11.917,12.047,3050000.0
2006-08-16 11:45:00,11.983,12.115,11.919,12.074,4300000.0
2006-08-16 12:00:00,12.074,12.114,11.931,12.048,4300000.0
2006-08-16 12:15:00,12.014,12.129,11.932,11.989,4850000.0
2006-08-16 12:30:00,12.043,12.127,11.923,11.999,5550000.0
2006-08-16 12:45:00,12.027,12.183,11.923,12.054,5950000.0
2006-08-16 13:00:00,12.054,12.118,11.912,12.06,5700000.0
2006-08-16 13:15:00,12.043,12.111,11.919,12.026,5350000.0
2006-08-16 13:30:00,11.919,12.124,11.919,12.066,4500000.0
2006-08-16 13:45:00,11.936,12.077,11.909,12.0,3350000.0
2006-08-16 14:00:00,12.046,12.112,11.932,12.021,4700000.0
2006-08-16 14:15:00,11.973,12.153,11.934,12.118,4900000.0
2006-08-16 14:30:00,12.078,12.23,12.027,12.146,6800000.0
2006-08-16 14:45:00,12.16,12.243,12.046,12.243,6550000.0
2006-08-16 15:00:00,12.148,12.326,12.115,12.246,6900000.0
2006-08-16 15:15:00,12.165,12.339,12.149,12.18,5900000.0
2006-08-16 15:30:00,12.253,12.394,12.124,12.295,6400000.0
2006-08-16 15:45:00,12.327,12.41,12.145,12.187,6650000.0
2006-08-16 16:00:00,12.245,12.403,12.135,12.248,7000000.0
2006-08-16 16:15:00,12.302,12.355,12.16,12.279,6250000.0
2006-08-16 16:30:00,12.2,12.381,12.142,12.142,6600000.0
2006-08-16 16:45:00,12.194,12.353,12.114,12.232,6600000.0
2006-08-16 17:00:00,12.341,12.368,12.157,12.263,6300000.0
2006-08-16 17:15:00,12.177,12.342,12.166,12.336,6100000.0
2006-08-16 17:30:00,12.212,12.415,12.21,12.315,6700000.0
2006-08-16 17:45:00,12.255,12.387,12.19,12.36,6400000.0
2006-08-16 18:00:00,12.28,12.391,12.186,12.309,5750000.0
2006-08-16 18:15:00,12.312,12.37,12.184,12.32,6000000.0
2006-08-16 18:30:00,12.266,12.349,12.142,12.2,6400000.0
2006-08-16 18:45:00,12.193,12.341,12.154,12.252,6150000.0
2006-08-16 19:00:00,12.23,12.321,12.12,12.196,6450000.0
2006-08-16 19:15:00,12.21,12.297,12.078,12.22,7750000.0
2006-08-16 19:30:00,12.267,12.277,12.087,12.115,2750000.0
2006-08-16 20:00:00,12.132,12.26,12.087,12.174,3250000.0
2006-08-16 20:15:00,12.138,12.239,12.095,12.187,1800000.0
2006-08-16 20:30:00,12.203,12.231,12.08,12.176,3400000.0
2006-08-16 20:45:00,12.223,12.269,12.071,12.164,2600000.0
2006-08-16 21:00:00,12.15,12.184,12.073,12.123,850000.0
2006-08-16 21:15:00,12.169,12.234,12.051,12.171,3850000.0
2006-08-16 21:30:00,12.18,12.252,12.087,12.131,3150000.0
2006-08-16 21:45:00,12.185,12.257,12.107,12.124,3000000.0
2006-08-16 22:00:00,12.159,12.268,12.102,12.196,2850000.0
2006-08-16 22:15:00,12.21,12.29,12.116,12.127,2500000.0
2006-08-16 22:30:00,12.184,12.262,12.067,12.238,3250000.0
2006-08-16 22:45:00,12.238,12.264,12.133,12.264,1750000.0
2006-08-16 23:00:00,12.216,12.263,12.209,12.223,500000.0
2006-08-16 23:15:00,12.273,12.273,12.224,12.23,400000.0
2006-08-16 23:30:00,12.23,12.263,12.154,12.213,450000.0
2006-08-16 23:45:00,12.257,12.282,12.156,12.205,300000.0
2006-08-17 00:00:00,12.31,12.39,11.88,12.258,850000.0
2006-08-17 00:15:00,12.253,12.309,12.154,12.256,750000.0
2006-08-17 00:30:00,12.259,12.283,12.152,12.176,900000.0
2006-08-17 00:45:00,12.27,12.366,12.187,12.259,3050000.0
2006-08-17 01:00:00,12.312,12.37,12.207,12.368,3400000.0
2006-08-17 01:15:00,12.291,12.385,12.204,12.26,2300000.0
2006-08-17 01:30:00,12.257,12.36,12.198,12.236,950000.0
2006-08-17 01:45:00,12.315,12.331,12.16,12.188,2700000.0
2006-08-17 02:00:00,12.253,12.306,12.101,12.219,5050000.0
2006-08-17 02:15:00,12.19,12.301,12.094,12.222,4300000.0
2006-08-17 02:30:00,12.181,12.279,12.127,12.209,2900000.0
2006-08-17 02:45:00,12.255,12.31,12.137,12.259,4100000.0
2006-08-17 03:00:00,12.192,12.283,12.112,12.201,2900000.0
2006-08-17 03:15:00,12.233,12.304,12.084,12.207,3100000.0
2006-08-17 03:30:00,12.233,12.283,12.107,12.115,2900000.0
2006-08-17 03:45:00,12.165,12.294,12.106,12.243,3200000.0
2006-08-17 04:00:00,12.26,12.263,12.103,12.201,1750000.0
2006-08-17 04:15:00,12.204,12.267,12.153,12.189,500000.0
2006-08-17 04:30:00,12.174,12.235,12.138,12.172,250000.0
2006-08-17 04:45:00,12.234,12.27,12.134,12.205,1350000.0
2006-08-17 05:00:00,12.183,12.312,12.123,12.281,2950000.0
2006-08-17 05:15:00,12.235,12.243,12.093,12.218,1250000.0
2006-08-17 05:30:00,12.214,12.247,12.097,12.134,1750000.0
2006-08-17 05:45:00,12.169,12.263,12.096,12.215,3850000.0
2006-08-17 06:00:00,12.224,12.224,12.141,12.158,700000.0
2006-08-17 06:15:00,12.23,12.29,12.086,12.232,1450000.0
2006-08-17 06:30:00,12.199,12.333,12.102,12.224,3700000.0
2006-08-17 06:45:00,12.287,12.287,12.107,12.201,2850000.0
2006-08-17 07:00:00,12.263,12.334,12.173,12.225,1150000.0
2006-08-17 07:15:00,12.147,12.309,12.123,12.224,4400000.0
2006-08-17 07:30:00,12.276,12.276,12.127,12.259,2750000.0
2006-08-17 07:45:00,12.209,12.306,12.147,12.158,1700000.0
2006-08-17 08:00:00,12.167,12.306,12.106,12.217,4700000.0
2006-08-17 08:15:00,12.144,12.362,12.144,12.263,4350000.0
2006-08-17 08:30:00,12.245,12.326,12.161,12.219,3300000.0
2006-08-17 08:45:00,12.296,12.351,12.138,12.24,3500000.0
2006-08-17 09:00:00,12.187,12.279,12.145,12.198,2250000.0
2006-08-17 09:15:00,12.257,12.305,12.145,12.28,3700000.0
2006-08-17 09:30:00,12.287,12.365,12.157,12.227,3950000.0
2006-08-17 09:45:00,12.171,12.313,12.171,12.298,1600000.0
2006-08-17 10:00:00,12.252,12.339,12.141,12.248,3850000.0
2006-08-17 10:15:00,12.289,12.295,12.144,12.262,3200000.0
2006-08-17 10:30:00,12.222,12.359,12.146,12.176,4650000.0
2006-08-17 10:45:00,12.257,12.337,12.143,12.174,6500000.0
2006-08-17 11:00:00,12.24,12.359,12.142,12.273,5100000.0
2006-08-17 11:15:00,12.285,12.316,12.114,12.164,5450000.0
2006-08-17 11:30:00,12.223,12.307,12.103,12.215,5750000.0
2006-08-17 11:45:00,12.168,12.297,12.09,12.194,6000000.0
2006-08-17 12:00:00,12.203,12.308,12.078,12.098,6100000.0
2006-08-17 12:15:00,12.141,12.266,12.082,12.095,5800000.0
2006-08-17 12:30:00,12.112,12.269,12.079,12.123,5950000.0
2006-08-17 12:45:00,12.129,12.268,12.083,12.206,4650000.0
2006-08-17 13:00:00,12.207,12.264,12.094,12.215,3650000.0
2006-08-17 13:15:00,12.141,12.295,12.091,12.213,4200000.0
2006-08-17 13:30:00,12.248,12.307,12.067,12.234,2100000.0
2006-08-17 13:45:00,12.175,12.301,12.099,12.278,3900000.0
2006-08-17 14:00:00,12.209,12.289,12.089,12.174,3650000.0
2006-08-17 14:15:00,12.139,12.32,12.105,12.283,5300000.0
2006-08-17 14:30:00,12.255,12.365,12.134,12.253,6850000.0
2006-08-17 14:45:00,12.256,12.381,12.164,12.276,6550000.0
2006-08-17 15:00:00,12.137,12.28,12.034,12.165,6850000.0
2006-08-17 15:15:00,12.071,12.239,11.996,12.091,6450000.0
2006-08-17 15:30:00,12.114,12.148,11.906,12.003,6350000.0
2006-08-17 15:45:00,12.032,12.092,11.895,11.98,6650000.0
2006-08-17 16:00:00,12.024,12.115,11.906,12.024,6850000.0
2006-08-17 16:15:00,12.097,12.103,11.896,11.979,6450000.0
2006-08-17 16:30:00,11.962,12.111,11.9,11.934,6600000.0
2006-08-17 16:45:00,11.936,12.112,11.918,11.999,6650000.0
2006-08-17 17:00:00,12.1,12.149,11.976,12.093,6500000.0
2006-08-17 17:15:00,11.984,12.134,11.956,12.116,6350000.0
2006-08-17 17:30:00,11.984,12.133,11.864,12.062,6900000.0
2006-08-17 17:45:00,12.017,12.125,11.868,12.076,6450000.0
2006-08-17 18:00:00,11.962,12.122,11.923,12.039,6150000.0
2006-08-17 18:15:00,12.072,12.094,11.866,12.022,6200000.0
2006-08-17 18:30:00,12.004,12.088,11.849,11.931,6850000.0
2006-08-17 18:45:00,11.876,12.017,11.808,11.92,6150000.0
2006-08-17 19:00:00,11.915,12.023,11.836,11.95,5800000.0
2006-08-17 19:15:00,11.889,11.995,11.76,11.929,5750000.0
2006-08-17 19:30:00,11.94,11.94,11.769,11.869,6350000.0
2006-08-17 19:45:00,11.91,11.954,11.784,11.88,4950000.0
2006-08-17 20:00:00,11.912,11.931,11.703,11.767,5400000.0
2006-08-17 20:15:00,11.855,11.933,11.744,11.889,4100000.0
2006-08-17 20:30:00,11.807,11.944,11.789,11.917,2850000.0
2006-08-17 20:45:00,11.893,11.971,11.771,11.847,3550000.0
2006-08-17 21:00:00,11.888,11.921,11.787,11.866,1900000.0
2006-08-17 21:15:00,11.876,11.95,11.748,11.905,2850000.0
2006-08-17 21:30:00,11.887,11.934,11.775,11.829,2750000.0
2006-08-17 21:45:00,11.812,11.916,11.763,11.835,1650000.0
2006-08-17 22:15:00,11.897,11.911,11.789,11.837,850000.0
2006-08-17 22:30:00,11.876,11.924,11.774,11.813,2050000.0
2006-08-17 22:45:00,11.884,11.911,11.8,11.833,2100000.0
2006-08-17 23:00:00,11.885,11.887,11.786,11.825,400000.0
2006-08-17 23:15:00,11.863,11.863,11.861,11.861,100000.0
2006-08-17 23:30:00,11.886,11.901,11.77,11.887,1400000.0
2006-08-17 23:45:00,11.853,11.916,11.735,11.866,2500000.0
2006-08-18 00:00:00,11.94,12.13,11.72,11.878,2650000.0
2006-08-18 00:15:00,11.832,11.932,11.732,11.833,1300000.0
2006-08-18 00:30:00,11.889,11.921,11.787,11.824,2150000.0
2006-08-18 00:45:00,11.864,11.865,11.74,11.828,950000.0
2006-08-18 01:00:00,11.883,11.912,11.757,11.904,500000.0
2006-08-18 01:15:00,11.884,11.884,11.766,11.805,400000.0
2006-08-18 01:30:00,11.888,11.938,11.764,11.823,3200000.0
2006-08-18 01:45:00,11.782,11.888,11.771,11.867,950000.0
2006-08-18 02:00:00,11.812,11.927,11.728,11.852,4050000.0
2006-08-18 02:15:00,11.826,11.964,11.698,11.776,6100000.0
2006-08-18 02:30:00,11.762,11.913,11.707,11.865,4600000.0
2006-08-18 02:45:00,11.831,11.872,11.682,11.799,5400000.0
2006-08-18 03:00:00,11.749,11.875,11.689,11.724,5200000.0
2006-08-18 03:15:00,11.71,11.874,11.71,11.77,4450000.0
2006-08-18 03:30:00,11.72,11.892,11.712,11.812,6600000.0
2006-08-18 03:45:00,11.795,11.955,11.729,11.766,4950000.0
2006-08-18 04:00:00,11.749,11.917,11.707,11.748,3950000.0
2006-08-18 04:15:00,11.802,11.893,11.719,11.751,4850000.0
2006-08-18 04:30:00,11.837,11.888,11.692,11.719,3050000.0
2006-08-18 04:45:00,11.821,11.904,11.69,11.744,5500000.0
2006-08-18 05:00:00,11.794,11.924,11.716,11.876,5750000.0
2006-08-18 05:15:00,11.735,11.882,11.733,11.853,2950000.0
2006-08-18 05:30:00,11.859,11.893,11.723,11.865,4500000.0
2006-08-18 05:45:00,11.814,11.899,11.72,11.854,3150000.0
2006-08-18 06:00:00,11.841,11.91,11.727,11.866,5150000.0
2006-08-18 06:15:00,11.821,11.922,11.728,11.834,6900000.0
2006-08-18 06:30:00,11.853,11.925,11.693,11.812,5700000.0
2006-08-18 06:45:00,11.811,11.95,11.762,11.817,3550000.0
2006-08-18 07:00:00,11.788,11.977,11.786,11.921,4300000.0
2006-08-18 07:15:00,11.84,11.979,11.79,11.79,4900000.0
2006-08-18 07:30:00,11.829,11.984,11.774,11.882,4450000.0
2006-08-18 07:45:00,11.865,12.014,11.804,11.871,5500000.0
2006-08-18 08:00:00,11.939,11.97,11.763,11.783,6550000.0
2006-08-18 08:15:00,11.778,11.949,11.748,11.861,5900000.0
2006-08-18 08:30:00,11.853,11.95,11.728,11.863,4550000.0
2006-08-18 08:45:00,11.862,11.921,11.734,11.858,4850000.0
2006-08-18 09:00:00,11.87,11.944,11.739,11.902,3650000.0
2006-08-18 09:15:00,11.901,11.918,11.749,11.877,2900000.0
2006-08-18 09:30:00,11.827,11.997,11.776,11.88,4350000.0
2006-08-18 09:45:00,11.86,11.989,11.808,11.961,3500000.0
2006-08-18 10:00:00,11.914,12.001,11.762,11.811,5300000.0
2006-08-18 10:15:00,11.814,11.982,11.76,11.81,4750000.0
2006-08-18 10:30:00,11.808,12.003,11.723,11.939,6550000.0
2006-08-18 10:45:00,11.929,12.047,11.79,11.869,5100000.0
2006-08-18 11:00:00,11.848,12.026,11.797,12.026,5300000.0
2006-08-18 11:15:00,11.944,12.056,11.824,11.893,5800000.0
2006-08-18 11:30:00,11.934,11.963,11.789,11.936,4700000.0
2006-08-18 11:45:00,11.899,12.056,11.801,11.894,3800000.0
2006-08-18 12:00:00,11.927,11.992,11.815,11.877,3450000.0
2006-08-18 12:15:00,11.923,11.965,11.811,11.934,850000.0
2006-08-18 12:30:00,11.833,11.987,11.827,11.866,4200000.0
2006-08-18 12:45:00,11.911,12.005,11.825,11.959,4550000.0
2006-08-18 13:00:00,11.943,12.05,11.792,11.978,3100000.0
2006-08-18 13:15:00,11.902,12.027,11.793,11.948,4800000.0
2006-08-18 13:30:00,11.873,12.002,11.808,11.901,2500000.0
2006-08-18 13:45:00,11.881,11.973,11.796,11.949,2650000.0
2006-08-18 14:00:00,11.898,11.971,11.825,11.895,2550000.0
2006-08-18 14:15:00,11.853,12.041,11.832,11.985,5250000.0
2006-08-18 14:30:00,11.949,12.06,11.846,12.006,6900000.0
2006-08-18 14:45:00,11.99,12.098,11.863,12.06,6550000.0
2006-08-18 15:00:00,11.919,12.137,11.892,12.043,6750000.0
2006-08-18 15:15:00,11.916,12.113,11.901,12.061,5550000.0
2006-08-18 15:30:00,12.026,12.088,11.852,11.852,5500000.0
2006-08-18 15:45:00,11.985,12.002,11.76,11.834,6650000.0
2006-08-18 16:00:00,11.892,11.966,11.718,11.813,7050000.0
2006-08-18 16:15:00,11.862,11.874,11.716,11.763,2800000.0
2006-08-18 16:30:00,11.814,11.896,11.714,11.788,1050000.0
2006-08-18 16:45:00,11.711,11.99,11.706,11.898,2050000.0
2006-08-18 17:00:00,11.982,11.988,11.739,11.856,6300000.0
2006-08-18 17:15:00,11.793,11.956,11.738,11.891,6550000.0
2006-08-18 17:30:00,11.776,11.947,11.731,11.833,6300000.0
2006-08-18 17:45:00,11.764,11.905,11.706,11.832,6300000.0
2006-08-18 18:00:00,11.745,11.928,11.709,11.879,6300000.0
2006-08-18 18:15:00,11.82,11.938,11.688,11.881,6000000.0
2006-08-18 18:30:00,11.852,11.889,11.703,11.795,7050000.0
2006-08-18 18:45:00,11.761,11.893,11.685,11.766,7800000.0
2006-08-18 19:00:00,11.75,11.947,11.675,11.89,8000000.0
2006-08-18 19:15:00,11.848,11.992,11.792,11.947,5100000.0
2006-08-18 19:30:00,11.971,12.004,11.824,11.954,2800000.0
2006-08-18 19:45:00,11.858,12.01,11.858,11.894,400000.0
2006-08-18 20:00:00,11.982,11.997,11.838,11.929,2000000.0
2006-08-18 20:15:00,11.959,11.982,11.879,11.955,1150000.0
2006-08-18 20:30:00,11.956,11.99,11.856,11.951,900000.0
2006-08-18 20:45:00,11.984,12.012,11.85,11.918,2300000.0
2006-08-18 21:00:00,11.955,12.005,11.854,11.957,2350000.0
2006-08-18 21:15:00,11.942,12.035,11.862,11.911,1900000.0
2006-08-18 21:30:00,11.886,12.041,11.856,11.973,1750000.0
2006-08-18 21:45:00,11.919,12.029,11.853,11.989,3050000.0
2006-08-18 22:00:00,11.972,12.027,11.868,11.889,3050000.0
2006-08-18 22:15:00,11.901,12.03,11.857,11.888,3850000.0
2006-08-18 22:30:00,11.872,11.95,11.846,11.939,700000.0
2006-08-18 22:45:00,11.998,12.008,11.853,11.902,2950000.0
2006-08-20 23:00:00,11.872,11.943,11.87,11.93,350000.0
2006-08-20 23:15:00,11.924,12.016,11.89,11.941,800000.0
2006-08-20 23:30:00,11.944,11.974,11.861,11.897,450000.0
2006-08-20 23:45:00,11.944,11.951,11.922,11.922,200000.0
2006-08-21 00:00:00,11.945,12.051,11.913,11.949,1050000.0
2006-08-21 00:15:00,11.918,12.096,11.917,11.964,1200000.0
2006-08-21 00:30:00,11.965,12.052,11.952,12.032,350000.0
2006-08-21 00:45:00,12.034,12.034,11.903,11.943,600000.0
2006-08-21 01:00:00,11.996,12.029,11.896,12.029,1050000.0
2006-08-21 01:15:00,11.967,12.051,11.898,11.933,1050000.0
2006-08-21 01:30:00,12.059,12.063,11.879,11.952,2250000.0
2006-08-21 01:45:00,12.004,12.059,11.905,12.007,1000000.0
2006-08-21 02:00:00,11.984,12.04,11.824,11.965,4000000.0
2006-08-21 02:15:00,11.932,12.023,11.851,11.95,5900000.0
2006-08-21 02:30:00,11.874,12.053,11.851,12.016,3150000.0
2006-08-21 02:45:00,11.994,12.018,11.84,12.016,3100000.0
2006-08-21 03:00:00,11.958,12.089,11.883,11.966,4800000.0
2006-08-21 03:15:00,12.036,12.062,11.881,12.007,3600000.0
2006-08-21 03:30:00,12.028,12.054,11.887,11.951,4600000.0
2006-08-21 03:45:00,11.975,12.091,11.891,12.078,6150000.0
2006-08-21 04:00:00,11.972,12.09,11.913,12.017,3200000.0
2006-08-21 04:15:00,12.017,12.069,11.926,11.983,3400000.0
2006-08-21 04:30:00,12.029,12.093,11.887,11.977,3900000.0
2006-08-21 04:45:00,11.941,12.083,11.919,12.019,3550000.0
2006-08-21 05:00:00,12.004,12.11,11.911,12.069,4700000.0
2006-08-21 05:15:00,11.979,12.142,11.886,11.963,6200000.0
2006-08-21 05:30:00,12.014,12.145,11.978,12.016,4050000.0
2006-08-21 05:45:00,12.12,12.12,11.967,12.039,3350000.0
2006-08-21 06:00:00,12.07,12.175,11.981,12.033,2600000.0
2006-08-21 06:15:00,12.098,12.152,11.936,11.974,4850000.0
2006-08-21 06:30:00,12.033,12.086,11.905,11.989,4300000.0
2006-08-21 06:45:00,12.082,12.128,11.927,12.09,4600000.0
2006-08-21 07:00:00,12.041,12.126,11.932,12.003,4950000.0
2006-08-21 07:15:00,12.021,12.165,11.99,12.118,5200000.0
2006-08-21 07:30:00,12.055,12.249,12.004,12.083,6450000.0
2006-08-21 07:45:00,12.142,12.185,11.996,12.046,6250000.0
2006-08-21 08:00:00,12.097,12.183,11.994,12.107,5400000.0
2006-08-21 08:15:00,12.007,12.193,11.958,12.118,5800000.0
2006-08-21 08:30:00,12.139,12.167,11.972,12.092,4700000.0
2006-08-21 08:45:00,12.12,12.184,11.952,12.138,4900000.0
2006-08-21 09:00:00,12.084,12.182,11.968,12.079,5850000.0
2006-08-21 09:15:00,12.07,12.233,11.991,12.143,5100000.0
2006-08-21 09:30:00,12.135,12.257,12.028,12.138,5050000.0
2006-08-21 09:45:00,12.073,12.248,12.01,12.151,3700000.0
2006-08-21 10:00:00,12.189,12.213,12.036,12.146,5100000.0
2006-08-21 10:15:00,12.159,12.183,12.006,12.121,3850000.0
2006-08-21 10:30:00,12.082,12.209,12.005,12.163,6800000.0
2006-08-21 10:45:00,12.109,12.226,11.987,12.06,5750000.0
2006-08-21 11:00:00,12.121,12.229,12.039,12.204,5000000.0
2006-08-21 11:15:00,12.107,12.274,12.044,12.178,6250000.0
2006-08-21 11:30:00,12.242,12.287,12.044,12.185,5950000.0
2006-08-21 11:45:00,12.115,12.219,12.023,12.136,6350000.0
2006-08-21 12:00:00,12.188,12.224,12.042,12.066,5800000.0
2006-08-21 12:15:00,12.083,12.282,12.053,12.09,5600000.0
2006-08-21 12:30:00,12.201,12.23,12.04,12.08,4150000.0
2006-08-21 12:45:00,12.122,12.261,12.045,12.161,3500000.0
2006-08-21 13:00:00,12.066,12.269,12.034,12.195,5750000.0
2006-08-21 13:15:00,12.124,12.234,12.028,12.166,6200000.0
2006-08-21 13:30:00,12.174,12.236,11.997,12.143,5700000.0
2006-08-21 13:45:00,12.128,12.235,11.991,12.2,5400000.0
2006-08-21 14:00:00,12.143,12.251,12.04,12.147,5450000.0
2006-08-21 14:15:00,12.099,12.3,12.063,12.213,6200000.0
2006-08-21 14:30:00,12.169,12.362,12.134,12.308,6700000.0
2006-08-21 14:45:00,12.286,12.4,12.163,12.343,6550000.0
2006-08-21 15:00:00,12.232,12.406,12.187,12.272,6650000.0
2006-08-21 15:15:00,12.205,12.368,12.193,12.34,6100000.0
2006-08-21 15:30:00,12.311,12.37,12.149,12.31,6400000.0
2006-08-21 15:45:00,12.33,12.409,12.154,12.297,6650000.0
2006-08-21 16:00:00,12.355,12.443,12.195,12.285,6900000.0
2006-08-21 16:15:00,12.371,12.4,12.208,12.245,6550000.0
2006-08-21 16:30:00,12.271,12.389,12.169,12.221,6500000.0
2006-08-21 16:45:00,12.189,12.388,12.186,12.249,6600000.0
2006-08-21 17:00:00,12.333,12.333,12.096,12.229,6300000.0
2006-08-21 17:15:00,12.133,12.305,12.116,12.289,6150000.0
2006-08-21 17:30:00,12.152,12.317,12.121,12.244,6650000.0
2006-08-21 17:45:00,12.17,12.316,12.11,12.291,6250000.0
2006-08-21 18:00:00,12.186,12.306,12.13,12.249,5700000.0
2006-08-21 18:15:00,12.236,12.31,12.114,12.281,6250000.0
2006-08-21 18:30:00,12.244,12.329,12.128,12.182,6800000.0
2006-08-21 18:45:00,12.15,12.322,12.081,12.23,5650000.0
2006-08-21 19:00:00,12.203,12.377,12.139,12.251,6100000.0
2006-08-21 19:15:00,12.197,12.32,12.113,12.14,5850000.0
2006-08-21 19:30:00,12.275,12.3,12.113,12.291,5950000.0
2006-08-21 19:45:00,12.268,12.269,12.13,12.188,1050000.0
2006-08-21 20:00:00,12.237,12.325,12.136,12.186,5350000.0
2006-08-21 20:15:00,12.253,12.38,12.117,12.157,5200000.0
2006-08-21 20:30:00,12.266,12.349,12.167,12.328,3650000.0
2006-08-21 20:45:00,12.303,12.323,12.193,12.245,3550000.0
2006-08-21 21:00:00,12.276,12.327,12.195,12.24,2100000.0
2006-08-21 21:15:00,12.267,12.357,12.201,12.307,2950000.0
2006-08-21 21:30:00,12.291,12.364,12.179,12.238,4150000.0
2006-08-21 21:45:00,12.32,12.386,12.124,12.291,7100000.0
2006-08-21 22:00:00,12.233,12.373,12.183,12.242,4200000.0
2006-08-21 22:15:00,12.206,12.348,12.169,12.242,3300000.0
2006-08-21 22:30:00,12.256,12.345,12.145,12.195,2550000.0
2006-08-21 22:45:00,12.31,12.354,12.189,12.248,3300000.0
2006-08-21 23:00:00,12.329,12.339,12.229,12.294,400000.0
2006-08-21 23:15:00,12.327,12.358,12.211,12.328,1200000.0
2006-08-21 23:30:00,12.336,12.336,12.251,12.285,200000.0
2006-08-21 23:45:00,12.319,12.319,12.21,12.265,400000.0
2006-08-22 00:00:00,12.36,12.43,12.02,12.328,2400000.0
2006-08-22 00:15:00,12.293,12.354,12.199,12.238,2100000.0
2006-08-22 00:30:00,12.266,12.37,12.219,12.269,1100000.0
2006-08-22 00:45:00,12.345,12.369,12.207,12.311,1650000.0
2006-08-22 01:00:00,12.324,12.364,12.225,12.324,1250000.0
2006-08-22 01:15:00,12.239,12.367,12.229,12.367,650000.0
2006-08-22 01:30:00,12.313,12.338,12.205,12.283,1250000.0
2006-08-22 01:45:00,12.345,12.373,12.22,12.245,1700000.0
2006-08-22 02:00:00,12.314,12.351,12.168,12.198,4250000.0
2006-08-22 02:15:00,12.22,12.41,12.15,12.322,5900000.0
2006-08-22 02:30:00,12.244,12.388,12.184,12.316,5350000.0
2006-08-22 02:45:00,12.334,12.392,12.189,12.274,5300000.0
2006-08-22 03:00:00,12.226,12.334,12.148,12.313,4550000.0
2006-08-22 03:15:00,12.299,12.359,12.201,12.333,2350000.0
2006-08-22 03:30:00,12.268,12.344,12.183,12.217,1400000.0
2006-08-22 03:45:00,12.323,12.386,12.196,12.346,2200000.0
2006-08-22 04:00:00,12.356,12.356,12.147,12.246,3950000.0
2006-08-22 04:15:00,12.267,12.326,12.161,12.275,1450000.0
2006-08-22 04:30:00,12.292,12.339,12.203,12.242,1000000.0
2006-08-22 04:45:00,12.285,12.308,12.162,12.202,1050000.0
2006-08-22 05:00:00,12.224,12.374,12.172,12.302,3100000.0
2006-08-22 05:15:00,12.285,12.321,12.151,12.247,1800000.0
2006-08-22 05:30:00,12.263,12.335,12.149,12.211,4050000.0
2006-08-22 05:45:00,12.247,12.312,12.169,12.302,3400000.0
2006-08-22 06:00:00,12.271,12.319,12.144,12.253,2500000.0
2006-08-22 06:15:00,12.239,12.353,12.187,12.311,1900000.0
2006-08-22 06:30:00,12.29,12.344,12.187,12.288,2600000.0
2006-08-22 06:45:00,12.321,12.345,12.171,12.171,1450000.0
2006-08-22 07:00:00,12.206,12.301,12.188,12.268,1350000.0
2006-08-22 07:15:00,12.276,12.339,12.209,12.278,1900000.0
2006-08-22 07:30:00,12.237,12.338,12.175,12.223,2550000.0
2006-08-22 07:45:00,12.27,12.354,12.155,12.251,2450000.0
2006-08-22 08:00:00,12.272,12.353,12.159,12.273,5400000.0
2006-08-22 08:15:00,12.188,12.314,12.144,12.264,5800000.0
2006-08-22 08:30:00,12.255,12.302,12.129,12.23,4050000.0
2006-08-22 08:45:00,12.25,12.356,12.134,12.249,5050000.0
2006-08-22 09:00:00,12.267,12.357,12.137,12.223,4900000.0
2006-08-22 09:15:00,12.231,12.373,12.166,12.331,5850000.0
2006-08-22 09:30:00,12.298,12.377,12.18,12.219,3450000.0
2006-08-22 09:45:00,12.166,12.342,12.14,12.303,4250000.0
2006-08-22 10:00:00,12.262,12.339,12.126,12.259,5300000.0
2006-08-22 10:15:00,12.151,12.328,12.097,12.236,5900000.0
2006-08-22 10:30:00,12.192,12.344,12.084,12.231,5050000.0
2006-08-22 10:45:00,12.248,12.319,12.123,12.14,5800000.0
2006-08-22 11:00:00,12.203,12.367,12.127,12.293,4650000.0
2006-08-22 11:15:00,12.19,12.326,12.117,12.191,6000000.0
2006-08-22 11:30:00,12.262,12.328,12.09,12.238,5950000.0
2006-08-22 11:45:00,12.235,12.334,12.102,12.256,4850000.0
2006-08-22 12:00:00,12.207,12.289,12.08,12.098,6350000.0
2006-08-22 12:15:00,12.12,12.235,12.059,12.071,6950000.0
2006-08-22 12:30:00,12.11,12.229,12.03,12.065,5500000.0
2006-08-22 12:45:00,12.104,12.263,12.016,12.142,6200000.0
2006-08-22 13:00:00,12.15,12.21,12.002,12.193,6650000.0
2006-08-22 13:15:00,12.12,12.253,12.015,12.129,4850000.0
2006-08-22 13:30:00,12.175,12.196,12.003,12.065,5700000.0
2006-08-22 13:45:00,12.044,12.214,12.021,12.052,5350000.0
2006-08-22 14:00:00,12.141,12.194,12.018,12.1,5700000.0
2006-08-22 14:15:00,12.042,12.237,11.945,12.054,6200000.0
2006-08-22 14:30:00,12.042,12.144,11.928,12.037,6800000.0
2006-08-22 14:45:00,11.994,12.095,11.871,12.054,6550000.0
2006-08-22 15:00:00,11.955,12.122,11.902,12.066,6550000.0
2006-08-22 15:15:00,11.945,12.167,11.939,12.115,6200000.0
2006-08-22 15:30:00,12.138,12.188,11.965,12.134,6250000.0
2006-08-22 15:45:00,12.152,12.177,11.959,12.062,6650000.0
2006-08-22 16:00:00,12.097,12.152,11.931,12.016,6850000.0
2006-08-22 16:15:00,12.086,12.128,11.927,12.077,6800000.0
2006-08-22 16:30:00,11.998,12.181,11.964,12.014,6450000.0
2006-08-22 16:45:00,12.011,12.169,11.977,12.049,6450000.0
2006-08-22 17:00:00,12.132,12.138,11.93,12.09,6300000.0
2006-08-22 17:15:00,12.004,12.155,11.956,12.137,6450000.0
2006-08-22 17:30:00,12.001,12.163,11.972,12.073,5900000.0
2006-08-22 17:45:00,12.023,12.244,12.007,12.165,6300000.0
2006-08-22 18:00:00,12.077,12.191,12.014,12.156,6000000.0
2006-08-22 18:15:00,12.177,12.228,12.038,12.228,6200000.0
2006-08-22 18:30:00,12.173,12.239,12.008,12.17,7300000.0
2006-08-22 18:45:00,12.149,12.322,12.041,12.193,9400000.0
2006-08-22 19:00:00,12.184,12.276,12.068,12.219,9200000.0
2006-08-22 19:15:00,12.206,12.257,12.03,12.19,7800000.0
2006-08-22 19:30:00,12.221,12.221,12.014,12.161,6050000.0
2006-08-22 19:45:00,12.082,12.218,12.06,12.176,4650000.0
2006-08-22 20:00:00,12.11,12.231,12.03,12.183,4250000.0
2006-08-22 20:15:00,12.074,12.191,12.017,12.128,4100000.0
2006-08-22 20:30:00,12.156,12.256,12.01,12.064,5550000.0
2006-08-22 20:45:00,12.204,12.247,12.048,12.204,2600000.0
2006-08-22 21:00:00,12.138,12.228,12.071,12.119,5450000.0
2006-08-22 21:15:00,12.173,12.219,12.078,12.179,2700000.0
2006-08-22 21:30:00,12.104,12.263,12.054,12.166,3550000.0
2006-08-22 21:45:00,12.149,12.23,12.053,12.206,3350000.0
2006-08-22 22:00:00,12.105,12.228,12.045,12.171,3050000.0
2006-08-22 22:15:00,12.175,12.219,12.054,12.166,2800000.0
2006-08-22 22:30:00,12.124,12.211,12.052,12.101,3200000.0
2006-08-22 22:45:00,12.207,12.22,12.083,12.138,2200000.0
2006-08-22 23:00:00,12.195,12.195,12.039,12.125,700000.0
2006-08-22 23:15:00,12.205,12.205,12.139,12.151,300000.0
2006-08-22 23:30:00,12.214,12.229,12.115,12.154,800000.0
2006-08-22 23:45:00,12.227,12.237,12.143,12.185,400000.0
2006-08-23 00:00:00,12.26,12.65,12.116,12.122,950000.0
2006-08-23 00:15:00,12.146,12.238,12.085,12.135,400000.0
2006-08-23 00:30:00,12.196,12.22,12.096,12.14,1150000.0
2006-08-23 00:45:00,12.099,12.222,12.099,12.143,450000.0
2006-08-23 01:00:00,12.123,12.207,12.092,12.154,750000.0
2006-08-23 01:15:00,12.095,12.269,12.072,12.181,1350000.0
2006-08-23 01:30:00,12.203,12.203,12.12,12.153,200000.0
2006-08-23 01:45:00,12.194,12.194,12.07,12.162,650000.0
2006-08-23 02:00:00,12.205,12.213,12.056,12.171,2250000.0
2006-08-23 02:15:00,12.132,12.284,12.074,12.201,5050000.0
2006-08-23 02:30:00,12.1,12.259,11.998,12.128,5400000.0
2006-08-23 02:45:00,12.203,12.225,12.065,12.137,2600000.0
2006-08-23 03:00:00,12.209,12.222,12.052,12.192,4100000.0
2006-08-23 03:15:00,12.069,12.221,12.069,12.19,1300000.0
2006-08-23 03:30:00,12.215,12.244,12.082,12.117,1750000.0
2006-08-23 03:45:00,12.228,12.228,12.057,12.157,2800000.0
2006-08-23 04:00:00,12.182,12.205,12.032,12.144,2600000.0
2006-08-23 04:15:00,12.107,12.258,12.107,12.108,400000.0
2006-08-23 04:30:00,12.179,12.202,12.062,12.117,1450000.0
2006-08-23 04:45:00,12.17,12.252,12.066,12.173,2650000.0
2006-08-23 05:00:00,12.221,12.229,12.063,12.135,2050000.0
2006-08-23 05:15:00,12.165,12.204,12.071,12.204,1150000.0
2006-08-23 05:30:00,12.115,12.261,12.035,12.101,3950000.0
2006-08-23 05:45:00,12.191,12.205,12.031,12.118,4300000.0
2006-08-23 06:00:00,12.153,12.221,12.006,12.083,3500000.0
2006-08-23 06:15:00,12.1,12.196,12.01,12.082,4400000.0
2006-08-23 06:30:00,12.147,12.208,12.017,12.091,3350000.0
2006-08-23 06:45:00,12.028,12.232,12.028,12.079,3250000.0
2006-08-23 07:00:00,12.069,12.187,12.03,12.123,3300000.0
2006-08-23 07:15:00,12.086,12.226,12.044,12.147,2250000.0
2006-08-23 07:30:00,12.127,12.179,12.018,12.14,3650000.0
2006-08-23 07:45:00,12.079,12.216,12.021,12.131,3500000.0
2006-08-23 08:00:00,12.069,12.215,12.027,12.139,5750000.0
2006-08-23 08:15:00,12.096,12.212,11.972,12.1,3650000.0
2006-08-23 08:30:00,12.11,12.197,12.027,12.133,4700000.0
2006-08-23 08:45:00,12.154,12.269,12.042,12.176,5800000.0
2006-08-23 09:00:00,12.18,12.261,12.043,12.155,5800000.0
2006-08-23 09:15:00,12.167,12.252,12.053,12.218,5200000.0
2006-08-23 09:30:00,12.177,12.318,12.068,12.179,5800000.0
2006-08-23 09:45:00,12.222,12.304,12.089,12.246,5200000.0
2006-08-23 10:00:00,12.205,12.302,12.055,12.213,5900000.0
2006-08-23 10:15:00,12.243,12.278,12.068,12.188,7100000.0
2006-08-23 10:30:00,12.148,12.27,12.041,12.179,7650000.0
2006-08-23 10:45:00,12.171,12.247,12.077,12.082,6250000.0
2006-08-23 11:00:00,12.124,12.253,12.06,12.214,5750000.0
2006-08-23 11:15:00,12.124,12.236,12.041,12.154,4000000.0
2006-08-23 11:30:00,12.22,12.279,12.074,12.208,5150000.0
2006-08-23 11:45:00,12.149,12.309,12.111,12.245,5400000.0
2006-08-23 12:00:00,12.28,12.388,12.163,12.206,6250000.0
2006-08-23 12:15:00,12.225,12.398,12.164,12.231,6550000.0
2006-08-23 12:30:00,12.236,12.419,12.196,12.276,6300000.0
2006-08-23 12:45:00,12.31,12.399,12.181,12.328,6750000.0
2006-08-23 13:00:00,12.312,12.397,12.183,12.336,5900000.0
2006-08-23 13:15:00,12.285,12.373,12.195,12.306,6200000.0
2006-08-23 13:30:00,12.337,12.4,12.205,12.34,6150000.0
2006-08-23 13:45:00,12.385,12.435,12.237,12.412,5250000.0
2006-08-23 14:00:00,12.367,12.438,12.277,12.333,5300000.0
2006-08-23 14:15:00,12.333,12.502,12.268,12.404,5350000.0
2006-08-23 14:30:00,12.381,12.503,12.282,12.451,6950000.0
2006-08-23 14:45:00,12.424,12.622,12.359,12.564,6550000.0
2006-08-23 15:00:00,12.466,12.606,12.395,12.42,6850000.0
2006-08-23 15:15:00,12.389,12.596,12.389,12.464,5650000.0
2006-08-23 15:30:00,12.533,12.595,12.403,12.538,6100000.0
2006-08-23 15:45:00,12.537,12.595,12.359,12.496,6650000.0
2006-08-23 16:00:00,12.548,12.588,12.382,12.448,7050000.0
2006-08-23 16:15:00,12.54,12.58,12.325,12.387,6600000.0
2006-08-23 16:30:00,12.343,12.508,12.312,12.33,6450000.0
2006-08-23 16:45:00,12.356,12.498,12.303,12.347,6750000.0
2006-08-23 17:00:00,12.434,12.45,12.203,12.362,6500000.0
2006-08-23 17:15:00,12.258,12.461,12.238,12.441,6250000.0
2006-08-23 17:30:00,12.307,12.469,12.239,12.388,6850000.0
2006-08-23 17:45:00,12.344,12.456,12.225,12.432,6350000.0
2006-08-23 18:00:00,12.351,12.465,12.285,12.418,5850000.0
2006-08-23 18:15:00,12.328,12.54,12.279,12.47,6700000.0
2006-08-23 18:30:00,12.442,12.494,12.32,12.393,6400000.0
2006-08-23 18:45:00,12.368,12.509,12.307,12.434,5550000.0
2006-08-23 19:00:00,12.415,12.503,12.33,12.457,5300000.0
2006-08-23 19:15:00,12.4,12.529,12.319,12.421,7350000.0
2006-08-23 19:30:00,12.437,12.491,12.301,12.412,4200000.0
2006-08-23 19:45:00,12.435,12.458,12.311,12.353,850000.0
2006-08-23 20:00:00,12.344,12.447,12.268,12.328,3150000.0
2006-08-23 20:15:00,12.321,12.427,12.239,12.259,2150000.0
2006-08-23 20:30:00,12.348,12.38,12.241,12.291,1300000.0
2006-08-23 20:45:00,12.333,12.388,12.315,12.359,500000.0
2006-08-23 21:00:00,12.359,12.394,12.279,12.386,750000.0
2006-08-23 21:15:00,12.393,12.413,12.277,12.382,500000.0
2006-08-23 21:30:00,12.301,12.411,12.277,12.298,900000.0
2006-08-23 21:45:00,12.402,12.402,12.237,12.27,450000.0
2006-08-23 22:00:00,12.282,12.376,12.227,12.325,1050000.0
2006-08-23 22:30:00,12.357,12.434,12.267,12.286,1700000.0
2006-08-23 22:45:00,12.317,12.412,12.285,12.353,1550000.0
2006-08-23 23:15:00,12.38,12.438,12.318,12.358,900000.0
2006-08-23 23:30:00,12.412,12.425,12.323,12.375,950000.0
2006-08-23 23:45:00,12.403,12.419,12.296,12.334,900000.0
2006-08-24 00:00:00,12.45,12.61,12.27,12.423,2600000.0
2006-08-24 00:15:00,12.434,12.499,12.366,12.429,1000000.0
2006-08-24 00:30:00,12.398,12.489,12.319,12.371,2600000.0
2006-08-24 00:45:00,12.432,12.457,12.33,12.367,400000.0
2006-08-24 01:00:00,12.437,12.483,12.325,12.369,800000.0
2006-08-24 01:15:00,12.399,12.444,12.307,12.444,1550000.0
2006-08-24 01:30:00,12.344,12.486,12.327,12.358,1450000.0
2006-08-24 01:45:00,12.455,12.49,12.331,12.376,1350000.0
2006-08-24 02:00:00,12.369,12.504,12.257,12.305,5050000.0
2006-08-24 02:15:00,12.277,12.429,12.237,12.408,4250000.0
2006-08-24 02:30:00,12.286,12.444,12.196,12.258,6150000.0
2006-08-24 02:45:00,12.396,12.423,12.209,12.369,4050000.0
2006-08-24 03:00:00,12.316,12.413,12.22,12.311,3650000.0
2006-08-24 03:15:00,12.277,12.4,12.258,12.367,2400000.0
2006-08-24 03:30:00,12.369,12.387,12.271,12.359,550000.0
2006-08-24 03:45:00,12.365,12.417,12.201,12.335,3950000.0
2006-08-24 04:00:00,12.306,12.37,12.169,12.287,4300000.0
2006-08-24 04:15:00,12.292,12.396,12.208,12.357,2350000.0
2006-08-24 04:30:00,12.325,12.398,12.215,12.281,3750000.0
2006-08-24 04:45:00,12.254,12.391,12.215,12.312,1800000.0
2006-08-24 05:00:00,12.298,12.388,12.185,12.33,1650000.0
2006-08-24 05:15:00,12.295,12.387,12.181,12.33,2000000.0
2006-08-24 05:30:00,12.33,12.382,12.223,12.288,2400000.0
2006-08-24 05:45:00,12.343,12.371,12.203,12.301,2850000.0
2006-08-24 06:00:00,12.329,12.384,12.211,12.329,3200000.0
2006-08-24 06:15:00,12.327,12.359,12.183,12.219,3300000.0
2006-08-24 06:30:00,12.278,12.423,12.142,12.415,5650000.0
2006-08-24 06:45:00,12.407,12.442,12.227,12.398,4350000.0
2006-08-24 07:00:00,12.289,12.409,12.234,12.241,4500000.0
2006-08-24 07:15:00,12.341,12.456,12.25,12.399,5450000.0
2006-08-24 07:30:00,12.421,12.458,12.253,12.335,2800000.0
2006-08-24 07:45:00,12.315,12.457,12.282,12.361,2500000.0
2006-08-24 08:00:00,12.383,12.513,12.245,12.288,4850000.0
2006-08-24 08:15:00,12.308,12.466,12.265,12.379,5300000.0
2006-08-24 08:30:00,12.319,12.447,12.256,12.388,5000000.0
2006-08-24 08:45:00,12.399,12.45,12.247,12.359,4900000.0
2006-08-24 09:00:00,12.336,12.471,12.233,12.339,4300000.0
2006-08-24 09:15:00,12.35,12.466,12.256,12.418,5050000.0
2006-08-24 09:30:00,12.322,12.462,12.247,12.331,4100000.0
2006-08-24 09:45:00,12.347,12.485,12.273,12.443,4500000.0
2006-08-24 10:00:00,12.395,12.518,12.265,12.416,5650000.0
2006-08-24 10:15:00,12.446,12.482,12.296,12.446,5000000.0
2006-08-24 10:30:00,12.353,12.457,12.284,12.323,5300000.0
2006-08-24 10:45:00,12.397,12.486,12.26,12.296,6250000.0
2006-08-24 11:00:00,12.371,12.471,12.281,12.454,5750000.0
2006-08-24 11:15:00,12.352,12.519,12.329,12.488,4300000.0
2006-08-24 11:30:00,12.46,12.514,12.317,12.438,5150000.0
2006-08-24 11:45:00,12.435,12.555,12.323,12.467,5800000.0
2006-08-24 12:00:00,12.487,12.574,12.388,12.427,4800000.0
2006-08-24 12:30:00,12.403,12.549,12.378,12.499,800000.0
2006-08-24 12:45:00,12.479,12.601,12.374,12.497,4100000.0
2006-08-24 13:00:00,12.397,12.595,12.355,12.545,5700000.0
2006-08-24 13:15:00,12.513,12.576,12.398,12.513,4200000.0
2006-08-24 13:30:00,12.524,12.584,12.347,12.463,6150000.0
2006-08-24 13:45:00,12.429,12.565,12.351,12.444,5250000.0
2006-08-24 14:00:00,12.516,12.596,12.39,12.455,5750000.0
2006-08-24 14:15:00,12.413,12.594,12.351,12.479,5800000.0
2006-08-24 14:30:00,12.433,12.543,12.308,12.427,6700000.0
2006-08-24 14:45:00,12.416,12.581,12.34,12.519,6550000.0
2006-08-24 15:00:00,12.379,12.581,12.344,12.406,6500000.0
2006-08-24 15:15:00,12.381,12.525,12.359,12.379,6000000.0
2006-08-24 15:30:00,12.444,12.52,12.316,12.5,6350000.0
2006-08-24 15:45:00,12.516,12.549,12.315,12.54,6200000.0
2006-08-24 16:00:00,12.508,12.555,12.314,12.412,6950000.0
2006-08-24 16:15:00,12.496,12.524,12.356,12.496,6000000.0
2006-08-24 16:30:00,12.392,12.561,12.27,12.294,6450000.0
2006-08-24 16:45:00,12.309,12.534,12.295,12.439,6300000.0
2006-08-24 17:00:00,12.53,12.55,12.305,12.45,6550000.0
2006-08-24 17:15:00,12.349,12.52,12.288,12.462,6350000.0
2006-08-24 17:30:00,12.315,12.519,12.285,12.424,6850000.0
2006-08-24 17:45:00,12.33,12.472,12.3,12.449,6350000.0
2006-08-24 18:00:00,12.354,12.493,12.298,12.41,6250000.0
2006-08-24 18:15:00,12.399,12.476,12.286,12.415,6050000.0
2006-08-24 18:30:00,12.378,12.44,12.138,12.214,6750000.0
2006-08-24 18:45:00,12.178,12.342,12.131,12.255,6050000.0
2006-08-24 19:00:00,12.237,12.342,12.112,12.234,5700000.0
2006-08-24 19:15:00,12.174,12.288,12.117,12.256,5800000.0
2006-08-24 19:30:00,12.278,12.307,12.12,12.176,4700000.0
2006-08-24 19:45:00,12.244,12.268,12.114,12.213,2950000.0
2006-08-24 20:00:00,12.23,12.341,12.114,12.297,6650000.0
2006-08-24 20:15:00,12.325,12.35,12.143,12.245,6850000.0
2006-08-24 20:30:00,12.252,12.316,12.134,12.14,5450000.0
2006-08-24 20:45:00,12.209,12.315,12.154,12.235,4150000.0
2006-08-24 21:00:00,12.276,12.309,12.145,12.193,3600000.0
2006-08-24 21:15:00,12.264,12.292,12.151,12.265,2600000.0
2006-08-24 21:30:00,12.176,12.361,12.125,12.186,4550000.0
2006-08-24 21:45:00,12.289,12.299,12.142,12.284,4150000.0
2006-08-24 22:00:00,12.244,12.306,12.147,12.257,3850000.0
2006-08-24 22:15:00,12.176,12.337,12.119,12.203,3850000.0
2006-08-24 22:30:00,12.199,12.32,12.14,12.215,3100000.0
2006-08-24 22:45:00,12.3,12.34,12.134,12.263,3300000.0
2006-08-24 23:00:00,12.186,12.283,12.181,12.215,550000.0
2006-08-24 23:15:00,12.244,12.291,12.198,12.271,500000.0
2006-08-24 23:30:00,12.253,12.294,12.14,12.22,4100000.0
2006-08-24 23:45:00,12.257,12.308,12.068,12.185,4200000.0
2006-08-25 00:00:00,12.32,12.46,12.096,12.104,2150000.0
2006-08-25 00:15:00,12.16,12.222,12.084,12.186,950000.0
2006-08-25 00:30:00,12.158,12.239,12.085,12.108,850000.0
2006-08-25 00:45:00,12.164,12.174,12.074,12.113,500000.0
2006-08-25 01:00:00,12.188,12.188,12.103,12.135,200000.0
2006-08-25 01:15:00,12.174,12.307,12.075,12.203,1050000.0
2006-08-25 01:30:00,12.135,12.238,12.107,12.185,950000.0
2006-08-25 01:45:00,12.131,12.313,12.102,12.204,2100000.0
2006-08-25 02:00:00,12.158,12.276,12.096,12.207,4400000.0
2006-08-25 02:15:00,12.152,12.287,12.079,12.148,5250000.0
2006-08-25 02:30:00,12.147,12.315,12.099,12.185,3450000.0
2006-08-25 02:45:00,12.229,12.27,12.077,12.199,3150000.0
2006-08-25 03:00:00,12.251,12.251,12.094,12.118,4050000.0
2006-08-25 03:15:00,12.216,12.25,12.074,12.16,4500000.0
2006-08-25 03:30:00,12.097,12.278,12.063,12.185,3650000.0
2006-08-25 03:45:00,12.175,12.306,12.107,12.189,6050000.0
2006-08-25 04:00:00,12.187,12.278,12.123,12.19,3100000.0
2006-08-25 04:15:00,12.212,12.271,12.123,12.193,2350000.0
2006-08-25 04:30:00,12.139,12.335,12.139,12.25,5750000.0
2006-08-25 04:45:00,12.259,12.322,12.125,12.222,4200000.0
2006-08-25 05:00:00,12.231,12.366,12.141,12.317,2250000.0
2006-08-25 05:15:00,12.312,12.312,12.14,12.282,2000000.0
2006-08-25 05:30:00,12.279,12.387,12.155,12.225,3650000.0
2006-08-25 05:45:00,12.21,12.349,12.181,12.257,3750000.0
2006-08-25 06:00:00,12.283,12.353,12.175,12.247,4850000.0
2006-08-25 06:15:00,12.246,12.362,12.187,12.277,6200000.0
2006-08-25 06:30:00,12.318,12.402,12.211,12.289,4900000.0
2006-08-25 06:45:00,12.347,12.387,12.204,12.314,2450000.0
2006-08-25 07:00:00,12.282,12.424,12.23,12.316,4000000.0
2006-08-25 07:15:00,12.345,12.416,12.224,12.362,3300000.0
2006-08-25 07:30:00,12.402,12.426,12.224,12.373,3300000.0
2006-08-25 07:45:00,12.35,12.43,12.229,12.363,4800000.0
2006-08-25 08:00:00,12.304,12.382,12.198,12.318,4550000.0
2006-08-25 08:15:00,12.242,12.392,12.22,12.354,3350000.0
2006-08-25 08:30:00,12.354,12.393,12.214,12.357,4600000.0
2006-08-25 08:45:00,12.339,12.369,12.187,12.309,3550000.0
2006-08-25 09:00:00,12.328,12.406,12.152,12.316,4300000.0
2006-08-25 09:15:00,12.244,12.384,12.198,12.236,2300000.0
2006-08-25 09:30:00,12.286,12.364,12.181,12.298,4150000.0
2006-08-25 09:45:00,12.212,12.413,12.186,12.293,2450000.0
2006-08-25 10:00:00,12.208,12.353,12.162,12.285,4000000.0
2006-08-25 10:15:00,12.23,12.344,12.18,12.34,1300000.0
2006-08-25 10:30:00,12.278,12.344,12.194,12.226,3250000.0
2006-08-25 10:45:00,12.304,12.385,12.163,12.212,5100000.0
2006-08-25 11:00:00,12.217,12.386,12.208,12.339,5400000.0
2006-08-25 11:15:00,12.27,12.445,12.164,12.411,3750000.0
2006-08-25 11:30:00,12.357,12.408,12.189,12.331,4500000.0
2006-08-25 11:45:00,12.271,12.434,12.244,12.42,4150000.0
2006-08-25 12:00:00,12.358,12.404,12.221,12.256,4900000.0
2006-08-25 12:15:00,12.311,12.467,12.259,12.287,2950000.0
2006-08-25 12:30:00,12.272,12.411,12.229,12.264,3650000.0
2006-08-25 12:45:00,12.255,12.453,12.213,12.358,4050000.0
2006-08-25 13:00:00,12.233,12.396,12.197,12.323,5800000.0
2006-08-25 13:15:00,12.354,12.463,12.212,12.326,3600000.0
2006-08-25 13:30:00,12.364,12.381,12.193,12.253,3300000.0
2006-08-25 13:45:00,12.307,12.376,12.196,12.307,3300000.0
2006-08-25 14:00:00,12.285,12.337,12.152,12.228,4700000.0
2006-08-25 14:15:00,12.209,12.382,12.196,12.298,2650000.0
2006-08-25 14:30:00,12.29,12.401,12.034,12.19,6800000.0
2006-08-25 14:45:00,12.185,12.346,12.1,12.309,6100000.0
2006-08-25 15:00:00,12.161,12.372,12.161,12.285,6300000.0
2006-08-25 15:15:00,12.203,12.349,12.174,12.293,5650000.0
2006-08-25 15:30:00,12.28,12.312,12.112,12.245,5150000.0
2006-08-25 15:45:00,12.242,12.311,12.09,12.2,6200000.0
2006-08-25 16:00:00,12.245,12.3,12.093,12.147,5350000.0
2006-08-25 16:15:00,12.267,12.302,12.142,12.205,3050000.0
2006-08-25 16:30:00,12.2,12.331,12.128,12.175,6100000.0
2006-08-25 16:45:00,12.153,12.327,12.153,12.225,5250000.0
2006-08-25 17:00:00,12.186,12.306,12.087,12.256,5950000.0
2006-08-25 17:15:00,12.179,12.386,12.153,12.372,6100000.0
2006-08-25 17:30:00,12.234,12.403,12.175,12.274,6050000.0
2006-08-25 17:45:00,12.208,12.376,12.154,12.343,6400000.0
2006-08-25 18:00:00,12.228,12.368,12.187,12.306,3700000.0
2006-08-25 18:15:00,12.272,12.345,12.126,12.305,6350000.0
2006-08-25 18:30:00,12.262,12.349,12.153,12.223,5900000.0
2006-08-25 18:45:00,12.182,12.326,12.129,12.225,5200000.0
2006-08-25 19:00:00,12.203,12.367,12.144,12.295,4850000.0
2006-08-25 19:15:00,12.245,12.344,12.144,12.201,4550000.0
2006-08-25 19:30:00,12.313,12.368,12.156,12.239,5650000.0
2006-08-25 19:45:00,12.27,12.332,12.181,12.332,1950000.0
2006-08-25 20:00:00,12.254,12.36,12.207,12.225,4000000.0
2006-08-25 20:15:00,12.283,12.351,12.159,12.298,3550000.0
2006-08-25 20:30:00,12.325,12.36,12.179,12.314,2850000.0
2006-08-25 20:45:00,12.32,12.34,12.162,12.215,2250000.0
2006-08-25 21:00:00,12.316,12.316,12.232,12.265,200000.0
2006-08-25 21:15:00,12.205,12.352,12.195,12.236,1100000.0
2006-08-25 21:30:00,12.259,12.341,12.189,12.305,2150000.0
2006-08-25 21:45:00,12.23,12.347,12.217,12.253,1950000.0
2006-08-25 22:00:00,12.305,12.347,12.203,12.316,2050000.0
2006-08-25 22:15:00,12.322,12.342,12.21,12.259,2200000.0
2006-08-25 22:30:00,12.226,12.34,12.205,12.25,750000.0
2006-08-25 22:45:00,12.296,12.332,12.196,12.234,1750000.0
2006-08-27 23:00:00,12.318,12.318,12.238,12.272,200000.0
2006-08-27 23:15:00,12.288,12.37,12.288,12.365,300000.0
2006-08-27 23:30:00,12.325,12.326,12.233,12.246,500000.0
2006-08-27 23:45:00,12.293,12.325,12.231,12.274,500000.0
2006-08-28 00:00:00,12.37,12.45,11.95,12.254,1150000.0
2006-08-28 00:15:00,12.316,12.441,12.235,12.306,5200000.0
2006-08-28 00:30:00,12.251,12.423,12.251,12.348,1550000.0
2006-08-28 00:45:00,12.373,12.373,12.25,12.296,700000.0
2006-08-28 01:00:00,12.354,12.4,12.244,12.285,2150000.0
2006-08-28 01:15:00,12.279,12.449,12.245,12.331,1350000.0
2006-08-28 01:30:00,12.303,12.382,12.256,12.295,600000.0
2006-08-28 01:45:00,12.339,12.339,12.23,12.274,700000.0
2006-08-28 02:00:00,12.329,12.409,12.19,12.299,4750000.0
2006-08-28 02:15:00,12.3,12.402,12.197,12.337,2900000.0
2006-08-28 02:30:00,12.227,12.41,12.17,12.252,4450000.0
2006-08-28 02:45:00,12.295,12.375,12.195,12.331,5050000.0
2006-08-28 03:00:00,12.304,12.402,12.227,12.231,5450000.0
2006-08-28 03:15:00,12.361,12.398,12.221,12.311,4450000.0
2006-08-28 03:30:00,12.254,12.401,12.201,12.318,3250000.0
2006-08-28 03:45:00,12.285,12.375,12.203,12.318,3100000.0
2006-08-28 04:00:00,12.301,12.355,12.194,12.265,3100000.0
2006-08-28 04:15:00,12.304,12.381,12.166,12.288,4150000.0
2006-08-28 04:30:00,12.256,12.387,12.157,12.294,3250000.0
2006-08-28 04:45:00,12.233,12.346,12.194,12.278,2100000.0
2006-08-28 05:00:00,12.316,12.372,12.204,12.355,2700000.0
2006-08-28 05:15:00,12.362,12.373,12.189,12.353,2950000.0
2006-08-28 05:30:00,12.31,12.394,12.197,12.318,4500000.0
2006-08-28 05:45:00,12.354,12.377,12.19,12.332,4500000.0
2006-08-28 06:00:00,12.321,12.401,12.212,12.279,4500000.0
2006-08-28 06:15:00,12.344,12.4,12.197,12.197,2300000.0
2006-08-28 06:30:00,12.284,12.396,12.174,12.31,3750000.0
2006-08-28 06:45:00,12.262,12.399,12.234,12.292,1350000.0
2006-08-28 07:00:00,12.344,12.384,12.189,12.189,3650000.0
2006-08-28 07:15:00,12.288,12.379,12.172,12.296,2500000.0
2006-08-28 07:30:00,12.308,12.397,12.208,12.342,2850000.0
2006-08-28 07:45:00,12.315,12.381,12.202,12.275,2900000.0
2006-08-28 08:00:00,12.276,12.359,12.19,12.318,3150000.0
2006-08-28 08:15:00,12.256,12.381,12.225,12.331,2250000.0
2006-08-28 08:30:00,12.323,12.371,12.201,12.319,2250000.0
2006-08-28 08:45:00,12.357,12.384,12.215,12.33,5400000.0
2006-08-28 09:00:00,12.244,12.411,12.201,12.251,5000000.0
2006-08-28 09:15:00,12.258,12.35,12.199,12.319,3700000.0
2006-08-28 09:30:00,12.271,12.385,12.196,12.325,4600000.0
2006-08-28 09:45:00,12.315,12.352,12.189,12.352,1550000.0
2006-08-28 10:00:00,12.349,12.42,12.218,12.324,3850000.0
2006-08-28 10:15:00,12.305,12.413,12.194,12.309,3450000.0
2006-08-28 10:30:00,12.273,12.364,12.168,12.304,4450000.0
2006-08-28 10:45:00,12.314,12.408,12.181,12.318,6600000.0
2006-08-28 11:00:00,12.271,12.375,12.208,12.361,2150000.0
2006-08-28 11:15:00,12.346,12.386,12.186,12.342,2250000.0
2006-08-28 11:30:00,12.348,12.369,12.186,12.277,2550000.0
2006-08-28 11:45:00,12.345,12.404,12.288,12.394,350000.0
2006-08-28 12:00:00,12.304,12.409,12.188,12.232,1950000.0
2006-08-28 12:15:00,12.27,12.411,12.184,12.339,2350000.0
2006-08-28 12:30:00,12.229,12.354,12.211,12.307,1700000.0
2006-08-28 12:45:00,12.234,12.382,12.227,12.267,1350000.0
2006-08-28 13:00:00,12.336,12.354,12.181,12.3,1300000.0
2006-08-28 13:15:00,12.223,12.418,12.19,12.305,1650000.0
2006-08-28 13:30:00,12.293,12.381,12.242,12.308,450000.0
2006-08-28 13:45:00,12.248,12.405,12.186,12.381,2200000.0
2006-08-28 14:00:00,12.349,12.373,12.183,12.342,3900000.0
2006-08-28 14:15:00,12.228,12.404,12.185,12.324,4850000.0
2006-08-28 14:30:00,12.289,12.43,12.213,12.32,6700000.0
2006-08-28 14:45:00,12.331,12.405,12.173,12.324,6550000.0
2006-08-28 15:00:00,12.222,12.399,12.182,12.362,6550000.0
2006-08-28 15:15:00,12.26,12.385,12.221,12.313,6000000.0
2006-08-28 15:30:00,12.306,12.386,12.135,12.275,6550000.0
2006-08-28 15:45:00,12.28,12.316,12.113,12.236,6650000.0
2006-08-28 16:00:00,12.272,12.329,12.091,12.162,6900000.0
2006-08-28 16:15:00,12.23,12.244,11.967,11.976,6700000.0
2006-08-28 16:30:00,11.98,12.148,11.91,11.937,6300000.0
2006-08-28 16:45:00,11.924,12.159,11.899,11.985,6750000.0
2006-08-28 17:00:00,12.079,12.1,11.884,12.02,6450000.0
2006-08-28 17:15:00,11.926,12.054,11.905,12.022,6000000.0
2006-08-28 17:30:00,11.883,12.051,11.843,11.978,6350000.0
2006-08-28 17:45:00,11.905,12.038,11.823,11.964,5950000.0
2006-08-28 18:00:00,11.871,12.005,11.822,11.975,6150000.0
2006-08-28 18:15:00,11.966,12.003,11.804,11.96,6350000.0
2006-08-28 18:30:00,11.914,12.008,11.795,11.915,6800000.0
2006-08-28 18:45:00,11.886,12.02,11.843,11.94,5150000.0
2006-08-28 19:00:00,11.909,12.012,11.82,11.845,5700000.0
2006-08-28 19:15:00,11.884,12.009,11.829,11.983,7300000.0
2006-08-28 19:30:00,12.005,12.005,11.806,11.881,4400000.0
2006-08-28 19:45:00,11.946,12.008,11.834,11.885,2300000.0
2006-08-28 20:00:00,11.987,12.03,11.796,11.96,4550000.0
2006-08-28 20:15:00,11.967,12.008,11.844,11.905,4050000.0
2006-08-28 20:30:00,11.989,12.011,11.838,11.939,2750000.0
2006-08-28 20:45:00,11.891,12.064,11.84,11.919,3950000.0
2006-08-28 21:00:00,11.941,11.982,11.837,11.898,2150000.0
2006-08-28 21:15:00,11.952,12.033,11.802,11.918,6250000.0
2006-08-28 21:30:00,11.941,12.023,11.826,11.843,2750000.0
2006-08-28 21:45:00,11.986,11.993,11.837,11.85,2850000.0
2006-08-28 22:00:00,11.957,12.001,11.837,11.866,4150000.0
2006-08-28 22:15:00,11.876,12.004,11.85,11.992,3200000.0
2006-08-28 22:30:00,12.001,12.046,11.862,11.872,1800000.0
2006-08-28 22:45:00,11.976,12.047,11.865,11.926,3400000.0
2006-08-28 23:00:00,11.995,11.995,11.84,11.941,600000.0
2006-08-28 23:15:00,11.957,11.971,11.865,11.953,350000.0
2006-08-28 23:30:00,11.941,11.97,11.885,11.923,600000.0
2006-08-28 23:45:00,11.959,11.963,11.939,11.94,200000.0
2006-08-29 00:00:00,12.03,12.26,11.84,11.924,700000.0
2006-08-29 00:15:00,11.904,12.036,11.889,12.036,700000.0
2006-08-29 00:30:00,11.951,11.997,11.884,11.923,1200000.0
2006-08-29 00:45:00,11.977,11.993,11.876,11.943,750000.0
2006-08-29 01:00:00,11.983,11.983,11.884,11.923,200000.0
2006-08-29 01:15:00,11.909,12.043,11.886,12.004,1600000.0
2006-08-29 01:30:00,11.927,12.059,11.905,12.01,1400000.0
2006-08-29 01:45:00,11.908,12.029,11.908,11.954,550000.0
2006-08-29 02:00:00,11.983,12.07,11.889,11.973,4900000.0
2006-08-29 02:15:00,11.962,12.114,11.913,11.974,6500000.0
2006-08-29 02:30:00,11.941,12.098,11.916,12.057,5050000.0
2006-08-29 02:45:00,12.031,12.068,11.879,11.999,5200000.0
2006-08-29 03:00:00,12.008,12.14,11.896,11.965,4050000.0
2006-08-29 03:15:00,12.065,12.114,11.932,11.973,750000.0
2006-08-29 03:30:00,12.045,12.049,11.866,11.999,3600000.0
2006-08-29 03:45:00,11.893,12.076,11.872,12.001,4800000.0
2006-08-29 04:00:00,12.01,12.066,11.904,11.953,2750000.0
2006-08-29 04:15:00,12.003,12.066,11.933,11.995,1600000.0
2006-08-29 04:30:00,12.055,12.075,11.876,11.973,1950000.0
2006-08-29 04:45:00,12.022,12.093,11.907,12.017,4050000.0
2006-08-29 05:00:00,11.992,12.113,11.897,11.96,3850000.0
2006-08-29 05:15:00,12.044,12.076,11.895,12.014,4950000.0
2006-08-29 05:30:00,11.989,12.07,11.893,12.053,4350000.0
2006-08-29 05:45:00,11.995,12.071,11.887,12.024,4350000.0
2006-08-29 06:00:00,12.016,12.106,11.911,11.963,4150000.0
2006-08-29 06:15:00,11.966,12.109,11.894,12.024,4450000.0
2006-08-29 06:30:00,12.058,12.102,11.883,11.999,5250000.0
2006-08-29 06:45:00,12.087,12.115,11.888,12.052,3500000.0
2006-08-29 07:00:00,11.929,12.107,11.901,12.022,4800000.0
2006-08-29 07:15:00,11.999,12.055,11.889,12.002,4350000.0
2006-08-29 07:30:00,11.93,12.054,11.871,11.933,4250000.0
2006-08-29 07:45:00,11.921,12.101,11.875,11.985,4950000.0
2006-08-29 08:00:00,12.011,12.111,11.904,12.027,6350000.0
2006-08-29 08:15:00,11.967,12.13,11.906,12.035,5150000.0
2006-08-29 08:30:00,12.029,12.083,11.897,12.037,5550000.0
2006-08-29 08:45:00,12.048,12.107,11.911,12.022,4950000.0
2006-08-29 09:00:00,12.013,12.118,11.911,12.001,5200000.0
2006-08-29 09:15:00,12.008,12.111,11.918,12.046,4450000.0
2006-08-29 09:30:00,11.965,12.108,11.893,11.983,4250000.0
2006-08-29 09:45:00,11.932,12.082,11.923,12.071,2750000.0
2006-08-29 10:00:00,12.033,12.098,11.876,12.026,5250000.0
2006-08-29 10:15:00,12.059,12.096,11.915,12.03,6550000.0
2006-08-29 10:30:00,11.999,12.124,11.919,12.059,4900000.0
2006-08-29 10:45:00,12.051,12.119,11.892,12.007,5300000.0
2006-08-29 11:00:00,12.015,12.138,11.912,12.069,4600000.0
2006-08-29 11:15:00,12.019,12.107,11.908,11.978,5950000.0
2006-08-29 11:30:00,12.056,12.12,11.94,12.04,5100000.0
2006-08-29 11:45:00,11.974,12.122,11.935,12.01,5600000.0
2006-08-29 12:00:00,12.041,12.096,11.948,12.046,2500000.0
2006-08-29 12:15:00,12.0,12.132,11.938,11.948,4700000.0
2006-08-29 12:30:00,11.963,12.103,11.935,11.974,5400000.0
2006-08-29 12:45:00,12.009,12.106,11.902,12.041,3050000.0
2006-08-29 13:00:00,12.035,12.136,11.896,12.06,5800000.0
2006-08-29 13:15:00,11.997,12.113,11.895,12.005,5650000.0
2006-08-29 13:30:00,12.063,12.083,11.915,11.989,4850000.0
2006-08-29 13:45:00,11.954,12.085,11.924,12.023,3500000.0
2006-08-29 14:00:00,12.02,12.081,11.935,12.042,2300000.0
2006-08-29 14:15:00,12.032,12.083,11.905,12.02,4850000.0
2006-08-29 14:30:00,12.001,12.067,11.882,11.989,6700000.0
2006-08-29 14:45:00,11.983,12.013,11.815,11.959,6550000.0
2006-08-29 15:00:00,11.817,12.021,11.817,11.917,6300000.0
2006-08-29 15:15:00,11.902,12.042,11.871,11.876,5850000.0
2006-08-29 15:30:00,11.942,12.027,11.826,11.968,6250000.0
2006-08-29 15:45:00,11.981,12.059,11.821,11.962,6650000.0
2006-08-29 16:00:00,12.03,12.05,11.782,11.867,6750000.0
2006-08-29 16:15:00,11.943,12.007,11.788,11.905,6200000.0
2006-08-29 16:30:00,11.857,11.949,11.712,11.74,6650000.0
2006-08-29 16:45:00,11.741,11.933,11.74,11.835,6500000.0
2006-08-29 17:00:00,11.873,11.987,11.75,11.88,5900000.0
2006-08-29 17:15:00,11.82,11.985,11.783,11.958,5950000.0
2006-08-29 17:30:00,11.785,12.01,11.778,11.954,6650000.0
2006-08-29 17:45:00,11.907,12.046,11.825,12.002,6300000.0
2006-08-29 18:00:00,11.89,12.024,11.83,11.989,5700000.0
2006-08-29 18:15:00,11.946,12.138,11.864,12.034,6100000.0
2006-08-29 18:30:00,11.991,12.068,11.876,11.981,5650000.0
2006-08-29 18:45:00,11.949,12.078,11.892,12.007,5900000.0
2006-08-29 19:00:00,11.991,12.151,11.91,12.098,6400000.0
2006-08-29 19:15:00,12.055,12.172,11.941,11.978,5050000.0
2006-08-29 19:30:00,12.093,12.142,11.948,12.043,3750000.0
2006-08-29 19:45:00,12.098,12.164,11.966,12.063,2000000.0
2006-08-29 20:00:00,12.071,12.147,11.977,12.023,5800000.0
2006-08-29 20:15:00,12.073,12.186,11.982,12.099,4950000.0
2006-08-29 20:30:00,12.126,12.156,12.023,12.082,1050000.0
2006-08-29 20:45:00,12.137,12.16,12.012,12.082,1550000.0
2006-08-29 21:00:00,12.063,12.147,12.041,12.052,300000.0
2006-08-29 21:15:00,12.034,12.201,11.998,12.196,1500000.0
2006-08-29 21:30:00,12.077,12.206,12.063,12.166,1150000.0
2006-08-29 21:45:00,12.136,12.185,12.1,12.134,550000.0
2006-08-29 22:15:00,12.107,12.254,12.066,12.119,1350000.0
2006-08-29 22:30:00,12.221,12.221,12.086,12.143,1050000.0
2006-08-29 22:45:00,12.181,12.183,12.181,12.183,100000.0
2006-08-29 23:00:00,12.224,12.224,12.065,12.103,900000.0
2006-08-29 23:15:00,12.145,12.274,12.032,12.175,1400000.0
2006-08-29 23:30:00,12.175,12.297,12.157,12.168,950000.0
2006-08-29 23:45:00,12.222,12.245,12.123,12.195,800000.0
2006-08-30 00:00:00,12.24,12.52,12.129,12.217,1800000.0
2006-08-30 00:15:00,12.171,12.308,12.135,12.147,1350000.0
2006-08-30 00:30:00,12.226,12.27,12.127,12.165,2000000.0
2006-08-30 00:45:00,12.238,12.238,12.066,12.208,450000.0
2006-08-30 01:00:00,12.194,12.194,12.094,12.133,200000.0
2006-08-30 01:15:00,12.154,12.19,12.115,12.116,300000.0
2006-08-30 01:30:00,12.118,12.216,12.096,12.164,500000.0
2006-08-30 01:45:00,12.225,12.309,12.105,12.177,2100000.0
2006-08-30 02:00:00,12.183,12.246,12.06,12.089,3250000.0
2006-08-30 02:15:00,12.12,12.271,12.051,12.216,3700000.0
2006-08-30 02:30:00,12.103,12.239,12.009,12.049,3650000.0
2006-08-30 02:45:00,12.146,12.179,12.0,12.109,4650000.0
2006-08-30 03:00:00,12.117,12.175,12.034,12.165,950000.0
2006-08-30 03:15:00,12.149,12.173,12.025,12.114,2650000.0
2006-08-30 03:30:00,12.165,12.21,12.015,12.141,5100000.0
2006-08-30 03:45:00,12.139,12.22,11.993,12.043,4900000.0
2006-08-30 04:00:00,12.116,12.18,12.016,12.177,2150000.0
2006-08-30 04:15:00,12.142,12.192,12.024,12.165,3050000.0
2006-08-30 04:30:00,12.166,12.181,12.021,12.135,2650000.0
2006-08-30 04:45:00,12.166,12.168,12.007,12.052,1500000.0
2006-08-30 05:00:00,12.102,12.194,12.043,12.176,1300000.0
2006-08-30 05:15:00,12.136,12.136,12.015,12.055,650000.0
2006-08-30 05:30:00,12.122,12.182,11.981,12.124,3150000.0
2006-08-30 05:45:00,12.001,12.172,12.0,12.102,3500000.0
2006-08-30 06:00:00,12.066,12.209,12.011,12.174,5250000.0
2006-08-30 06:15:00,12.091,12.196,12.006,12.152,2400000.0
2006-08-30 06:30:00,12.16,12.184,11.977,12.143,4500000.0
2006-08-30 06:45:00,12.171,12.171,12.004,12.023,1450000.0
2006-08-30 07:00:00,12.114,12.242,12.023,12.059,1400000.0
2006-08-30 07:15:00,12.156,12.191,11.995,12.108,6300000.0
2006-08-30 07:30:00,12.047,12.224,11.998,12.121,4200000.0
2006-08-30 07:45:00,12.065,12.159,12.012,12.132,3900000.0
2006-08-30 08:00:00,12.104,12.232,12.01,12.136,3750000.0
2006-08-30 08:15:00,12.102,12.163,12.015,12.142,4000000.0
2006-08-30 08:30:00,12.132,12.17,11.999,12.115,3700000.0
2006-08-30 08:45:00,12.122,12.182,11.988,12.134,4950000.0
2006-08-30 09:00:00,12.135,12.219,12.011,12.177,4850000.0
2006-08-30 09:15:00,12.096,12.24,12.044,12.208,2850000.0
2006-08-30 09:30:00,12.146,12.22,11.993,12.15,3450000.0
2006-08-30 09:45:00,12.192,12.231,12.014,12.182,1800000.0
2006-08-30 10:00:00,12.104,12.249,12.033,12.102,3950000.0
2006-08-30 10:15:00,12.103,12.278,12.026,12.136,5500000.0
2006-08-30 10:30:00,12.099,12.27,12.041,12.184,7150000.0
2006-08-30 10:45:00,12.173,12.293,12.075,12.216,5400000.0
2006-08-30 11:00:00,12.13,12.261,12.066,12.208,6250000.0
2006-08-30 11:15:00,12.102,12.234,11.995,12.07,6200000.0
2006-08-30 11:30:00,12.131,12.213,12.032,12.175,5600000.0
2006-08-30 11:45:00,12.104,12.219,12.031,12.147,3550000.0
2006-08-30 12:00:00,12.165,12.284,12.035,12.108,4050000.0
2006-08-30 12:15:00,12.139,12.237,12.048,12.078,4750000.0
2006-08-30 12:30:00,12.184,12.292,12.061,12.107,5100000.0
2006-08-30 12:45:00,12.152,12.258,12.023,12.156,5700000.0
2006-08-30 13:00:00,12.157,12.267,12.006,12.21,5850000.0
2006-08-30 13:15:00,12.109,12.251,12.01,12.13,3750000.0
2006-08-30 13:30:00,12.104,12.243,12.048,12.243,2750000.0
2006-08-30 13:45:00,12.105,12.488,12.079,12.358,3900000.0
2006-08-30 14:00:00,12.347,12.347,12.077,12.151,5500000.0
2006-08-30 14:15:00,12.086,12.269,12.05,12.203,5750000.0
2006-08-30 14:30:00,12.191,12.326,12.103,12.213,6850000.0
2006-08-30 14:45:00,12.22,12.381,12.149,12.328,6550000.0
2006-08-30 15:00:00,12.229,12.45,12.2,12.428,6750000.0
2006-08-30 15:15:00,12.297,12.472,12.243,12.347,6250000.0
2006-08-30 15:30:00,12.395,12.442,12.225,12.366,6350000.0
2006-08-30 15:45:00,12.374,12.452,12.225,12.346,6650000.0
2006-08-30 16:00:00,12.394,12.449,12.24,12.373,6850000.0
2006-08-30 16:15:00,12.44,12.49,12.298,12.363,6650000.0
2006-08-30 16:30:00,12.353,12.472,12.275,12.329,6600000.0
2006-08-30 16:45:00,12.328,12.482,12.289,12.376,6350000.0
2006-08-30 17:00:00,12.458,12.489,12.254,12.393,6300000.0
2006-08-30 17:15:00,12.308,12.484,12.287,12.446,6250000.0
2006-08-30 17:30:00,12.339,12.504,12.272,12.403,6900000.0
2006-08-30 17:45:00,12.341,12.471,12.23,12.379,6250000.0
2006-08-30 18:00:00,12.258,12.461,12.245,12.419,6300000.0
2006-08-30 18:15:00,12.379,12.468,12.248,12.411,6500000.0
2006-08-30 18:30:00,12.371,12.44,12.216,12.291,6400000.0
2006-08-30 18:45:00,12.257,12.359,12.163,12.303,6350000.0
2006-08-30 19:00:00,12.28,12.437,12.219,12.397,6150000.0
2006-08-30 19:15:00,12.348,12.502,12.273,12.371,5250000.0
2006-08-30 19:30:00,12.434,12.487,12.287,12.378,4600000.0
2006-08-30 19:45:00,12.447,12.492,12.311,12.411,3300000.0
2006-08-30 20:00:00,12.407,12.471,12.281,12.323,3850000.0
2006-08-30 20:15:00,12.369,12.518,12.325,12.377,5800000.0
2006-08-30 20:30:00,12.43,12.505,12.293,12.437,6200000.0
2006-08-30 20:45:00,12.432,12.488,12.316,12.329,3850000.0
2006-08-30 21:00:00,12.434,12.478,12.31,12.351,1650000.0
2006-08-30 21:15:00,12.397,12.464,12.308,12.445,2000000.0
2006-08-30 21:30:00,12.363,12.477,12.283,12.408,3600000.0
2006-08-30 21:45:00,12.406,12.494,12.29,12.41,3900000.0
2006-08-30 22:00:00,12.43,12.472,12.308,12.373,4850000.0
2006-08-30 22:15:00,12.336,12.475,12.319,12.469,4050000.0
2006-08-30 22:30:00,12.434,12.465,12.317,12.358,1050000.0
2006-08-30 22:45:00,12.459,12.49,12.283,12.461,5000000.0
2006-08-30 23:00:00,12.373,12.475,12.337,12.404,1100000.0
2006-08-30 23:15:00,12.436,12.493,12.335,12.453,1000000.0
2006-08-30 23:30:00,12.443,12.5,12.338,12.414,1250000.0
2006-08-31 00:00:00,12.427,12.51,12.362,12.502,2300000.0
2006-08-31 00:15:00,12.449,12.518,12.38,12.442,1150000.0
2006-08-31 00:30:00,12.485,12.485,12.333,12.439,750000.0
2006-08-31 00:45:00,12.459,12.459,12.372,12.405,450000.0
2006-08-31 01:00:00,12.447,12.454,12.345,12.384,600000.0
2006-08-31 01:15:00,12.454,12.454,12.37,12.403,200000.0
2006-08-31 01:30:00,12.445,12.5,12.34,12.405,750000.0
2006-08-31 01:45:00,12.365,12.458,12.332,12.41,950000.0
2006-08-31 02:00:00,12.476,12.509,12.283,12.398,4500000.0
2006-08-31 02:15:00,12.347,12.497,12.289,12.391,3650000.0
2006-08-31 02:30:00,12.37,12.521,12.291,12.452,4400000.0
2006-08-31 02:45:00,12.411,12.484,12.315,12.448,4100000.0
2006-08-31 03:00:00,12.388,12.472,12.309,12.309,3800000.0
2006-08-31 03:15:00,12.436,12.506,12.302,12.379,4550000.0
2006-08-31 03:30:00,12.313,12.487,12.283,12.309,2650000.0
2006-08-31 03:45:00,12.365,12.454,12.303,12.427,2450000.0
2006-08-31 04:00:00,12.427,12.438,12.3,12.438,1000000.0
2006-08-31 04:15:00,12.426,12.48,12.329,12.356,2500000.0
2006-08-31 04:30:00,12.441,12.441,12.272,12.387,3200000.0
2006-08-31 04:45:00,12.389,12.446,12.255,12.297,4050000.0
2006-08-31 05:00:00,12.263,12.515,12.263,12.457,5750000.0
2006-08-31 05:15:00,12.322,12.472,12.27,12.326,2850000.0
2006-08-31 05:30:00,12.291,12.452,12.291,12.395,3250000.0
2006-08-31 05:45:00,12.44,12.444,12.281,12.432,3000000.0
2006-08-31 06:00:00,12.39,12.491,12.294,12.384,3900000.0
2006-08-31 06:15:00,12.364,12.476,12.301,12.372,5650000.0
2006-08-31 06:30:00,12.458,12.494,12.297,12.375,6250000.0
2006-08-31 06:45:00,12.472,12.497,12.336,12.463,3850000.0
2006-08-31 07:00:00,12.436,12.496,12.32,12.421,3450000.0
2006-08-31 07:15:00,12.433,12.508,12.325,12.423,4150000.0
2006-08-31 07:30:00,12.414,12.511,12.273,12.342,4200000.0
2006-08-31 07:45:00,12.365,12.493,12.32,12.345,4600000.0
2006-08-31 08:00:00,12.389,12.456,12.278,12.381,5750000.0
2006-08-31 08:15:00,12.298,12.459,12.274,12.372,5200000.0
2006-08-31 08:30:00,12.384,12.454,12.314,12.404,3500000.0
2006-08-31 08:45:00,12.425,12.53,12.322,12.421,5800000.0
2006-08-31 09:00:00,12.44,12.555,12.332,12.419,5400000.0
2006-08-31 09:15:00,12.413,12.57,12.385,12.498,5600000.0
2006-08-31 09:30:00,12.518,12.618,12.394,12.492,5700000.0
2006-08-31 09:45:00,12.551,12.607,12.417,12.575,5750000.0
2006-08-31 10:00:00,12.503,12.655,12.373,12.467,6100000.0
2006-08-31 10:15:00,12.571,12.647,12.412,12.54,6750000.0
2006-08-31 10:30:00,12.524,12.638,12.411,12.513,7650000.0
2006-08-31 10:45:00,12.509,12.583,12.36,12.399,7250000.0
2006-08-31 11:00:00,12.456,12.596,12.399,12.53,5250000.0
2006-08-31 11:15:00,12.426,12.595,12.368,12.487,5150000.0
2006-08-31 11:30:00,12.538,12.576,12.392,12.538,5200000.0
2006-08-31 11:45:00,12.467,12.591,12.406,12.587,4650000.0
2006-08-31 12:00:00,12.567,12.59,12.375,12.429,4700000.0
2006-08-31 12:15:00,12.488,12.613,12.416,12.531,5050000.0
2006-08-31 12:30:00,12.452,12.595,12.397,12.435,4750000.0
2006-08-31 12:45:00,12.49,12.571,12.373,12.497,5900000.0
2006-08-31 13:00:00,12.492,12.653,12.376,12.581,5800000.0
2006-08-31 13:15:00,12.48,12.583,12.413,12.544,6200000.0
2006-08-31 13:30:00,12.559,12.587,12.381,12.487,5750000.0
2006-08-31 13:45:00,12.485,12.617,12.405,12.561,5650000.0
2006-08-31 14:00:00,12.525,12.59,12.393,12.492,5300000.0
2006-08-31 14:15:00,12.384,12.698,12.384,12.636,6200000.0
2006-08-31 14:30:00,12.664,12.781,12.568,12.698,6700000.0
2006-08-31 14:45:00,12.71,12.827,12.582,12.708,6550000.0
2006-08-31 15:00:00,12.568,12.75,12.527,12.655,6650000.0
2006-08-31 15:15:00,12.575,12.726,12.524,12.524,6200000.0
2006-08-31 15:30:00,12.611,12.697,12.455,12.569,6500000.0
2006-08-31 15:45:00,12.581,12.691,12.47,12.563,6650000.0
2006-08-31 16:00:00,12.646,12.731,12.509,12.614,7000000.0
2006-08-31 16:15:00,12.686,12.746,12.536,12.581,6500000.0
2006-08-31 16:30:00,12.565,12.677,12.483,12.539,6450000.0
2006-08-31 16:45:00,12.527,12.725,12.519,12.568,6400000.0
2006-08-31 17:00:00,12.679,12.751,12.507,12.649,6450000.0
2006-08-31 17:15:00,12.556,12.726,12.519,12.68,6300000.0
2006-08-31 17:30:00,12.575,12.714,12.503,12.648,6850000.0
2006-08-31 17:45:00,12.571,12.742,12.525,12.677,6450000.0
2006-08-31 18:00:00,12.59,12.769,12.549,12.705,6150000.0
2006-08-31 18:15:00,12.699,12.782,12.567,12.708,6250000.0
2006-08-31 18:30:00,12.694,12.819,12.58,12.757,6650000.0
2006-08-31 18:45:00,12.724,12.887,12.665,12.811,6250000.0
2006-08-31 19:00:00,12.781,12.868,12.657,12.771,6000000.0
2006-08-31 19:15:00,12.71,12.834,12.643,12.744,5850000.0
2006-08-31 19:30:00,12.806,12.806,12.64,12.673,5400000.0
2006-08-31 19:45:00,12.675,12.848,12.658,12.663,4800000.0
2006-08-31 20:00:00,12.794,12.832,12.663,12.749,1700000.0
2006-08-31 20:15:00,12.767,12.843,12.662,12.718,4500000.0
2006-08-31 20:30:00,12.775,12.808,12.675,12.715,1750000.0
2006-08-31 20:45:00,12.769,12.842,12.67,12.786,1950000.0
2006-08-31 21:00:00,12.751,12.842,12.689,12.742,1700000.0
2006-08-31 21:15:00,12.789,12.847,12.682,12.765,2050000.0
2006-08-31 21:30:00,12.697,12.864,12.696,12.702,2550000.0
2006-08-31 21:45:00,12.82,12.851,12.692,12.739,4200000.0
2006-08-31 22:00:00,12.817,12.848,12.688,12.771,3000000.0
2006-08-31 22:15:00,12.726,12.854,12.709,12.754,2850000.0
2006-08-31 22:30:00,12.738,12.876,12.713,12.783,2100000.0
2006-08-31 22:45:00,12.76,12.878,12.723,12.826,2350000.0
2006-08-31 23:00:00,12.735,12.874,12.735,12.763,500000.0
2006-08-31 23:15:00,12.878,12.878,12.735,12.835,1200000.0
2006-08-31 23:30:00,12.854,12.854,12.707,12.795,800000.0
2006-08-31 23:45:00,12.855,12.895,12.741,12.836,800000.0
2006-09-01 00:00:00,12.798,12.917,12.763,12.819,2800000.0
2006-09-01 00:15:00,12.898,12.934,12.752,12.793,1100000.0
2006-09-01 00:30:00,12.868,12.868,12.783,12.79,300000.0
2006-09-01 00:45:00,12.866,12.918,12.737,12.821,1700000.0
2006-09-01 01:00:00,12.824,12.87,12.762,12.855,650000.0
2006-09-01 01:15:00,12.79,12.885,12.77,12.831,750000.0
2006-09-01 01:45:00,12.845,12.863,12.746,12.813,1450000.0
2006-09-01 02:00:00,12.854,12.878,12.69,12.787,5100000.0
2006-09-01 02:15:00,12.737,12.902,12.681,12.867,4300000.0
2006-09-01 02:30:00,12.855,12.901,12.728,12.785,4050000.0
2006-09-01 02:45:00,12.82,12.871,12.716,12.732,2950000.0
2006-09-01 03:00:00,12.742,12.894,12.714,12.772,4000000.0
2006-09-01 03:15:00,12.809,12.853,12.676,12.795,2550000.0
2006-09-01 03:30:00,12.824,12.851,12.636,12.679,4750000.0
2006-09-01 03:45:00,12.74,12.837,12.658,12.692,5800000.0
2006-09-01 04:00:00,12.73,12.829,12.686,12.707,2150000.0
2006-09-01 04:15:00,12.786,12.825,12.642,12.786,2500000.0
2006-09-01 04:30:00,12.826,12.843,12.657,12.764,4400000.0
2006-09-01 04:45:00,12.775,12.848,12.652,12.681,3800000.0
2006-09-01 05:00:00,12.776,12.826,12.675,12.695,2150000.0
2006-09-01 05:15:00,12.757,12.859,12.67,12.818,3550000.0
2006-09-01 05:30:00,12.828,12.896,12.638,12.743,7200000.0
2006-09-01 05:45:00,12.801,12.861,12.67,12.696,4100000.0
2006-09-01 06:00:00,12.747,12.822,12.655,12.741,1600000.0
2006-09-01 06:15:00,12.782,12.848,12.652,12.768,5050000.0
2006-09-01 06:30:00,12.786,12.87,12.644,12.733,4100000.0
2006-09-01 06:45:00,12.823,12.832,12.673,12.766,2300000.0
2006-09-01 07:00:00,12.798,12.861,12.676,12.725,3750000.0
2006-09-01 07:15:00,12.758,12.878,12.676,12.796,4400000.0
2006-09-01 07:30:00,12.764,12.888,12.693,12.769,4800000.0
2006-09-01 07:45:00,12.757,12.931,12.709,12.828,5000000.0
2006-09-01 08:00:00,12.725,12.904,12.703,12.812,6150000.0
2006-09-01 08:15:00,12.775,12.922,12.706,12.84,5650000.0
2006-09-01 08:30:00,12.836,12.875,12.698,12.828,4650000.0
2006-09-01 08:45:00,12.838,12.878,12.685,12.81,6350000.0
2006-09-01 09:00:00,12.806,12.907,12.697,12.843,6050000.0
2006-09-01 09:15:00,12.765,12.879,12.67,12.791,5050000.0
2006-09-01 09:30:00,12.796,12.855,12.676,12.793,4550000.0
2006-09-01 09:45:00,12.772,12.876,12.658,12.825,3800000.0
2006-09-01 10:00:00,12.763,12.858,12.642,12.836,5750000.0
2006-09-01 10:15:00,12.849,12.914,12.657,12.79,6650000.0
2006-09-01 10:30:00,12.685,12.876,12.612,12.796,7250000.0
2006-09-01 10:45:00,12.765,12.845,12.616,12.633,7450000.0
2006-09-01 11:00:00,12.708,12.818,12.602,12.765,6600000.0
2006-09-01 11:15:00,12.691,12.832,12.594,12.679,6250000.0
2006-09-01 11:30:00,12.745,12.772,12.576,12.719,5200000.0
2006-09-01 11:45:00,12.637,12.807,12.594,12.682,5100000.0
2006-09-01 12:00:00,12.632,12.766,12.569,12.612,4100000.0
2006-09-01 12:15:00,12.642,12.795,12.565,12.566,5000000.0
2006-09-01 12:30:00,12.579,12.777,12.579,12.613,5350000.0
2006-09-01 12:45:00,12.643,12.738,12.582,12.709,5850000.0
2006-09-01 13:00:00,12.704,12.767,12.548,12.704,6650000.0
2006-09-01 13:15:00,12.681,12.78,12.564,12.711,4600000.0
2006-09-01 13:30:00,12.708,12.798,12.534,12.68,4550000.0
2006-09-01 13:45:00,12.672,12.796,12.568,12.796,4850000.0
2006-09-01 14:00:00,12.757,12.808,12.612,12.686,5450000.0
2006-09-01 14:15:00,12.6,12.83,12.6,12.751,5700000.0
2006-09-01 14:30:00,12.729,12.834,12.573,12.678,6850000.0
2006-09-01 14:45:00,12.672,12.84,12.526,12.699,6550000.0
2006-09-01 15:00:00,12.614,12.783,12.555,12.665,6700000.0
2006-09-01 15:15:00,12.636,12.778,12.578,12.702,5950000.0
2006-09-01 15:30:00,12.732,12.783,12.537,12.554,5850000.0
2006-09-01 15:45:00,12.583,12.746,12.508,12.605,6200000.0
2006-09-01 16:00:00,12.662,12.76,12.55,12.637,6750000.0
2006-09-01 16:15:00,12.682,12.75,12.524,12.711,5750000.0
2006-09-01 16:30:00,12.594,12.728,12.514,12.599,6350000.0
2006-09-01 16:45:00,12.61,12.769,12.594,12.677,6550000.0
2006-09-01 17:00:00,12.8,12.8,12.586,12.747,6450000.0
2006-09-01 17:15:00,12.742,12.826,12.609,12.799,6050000.0
2006-09-01 17:30:00,12.62,12.873,12.596,12.847,6550000.0
2006-09-01 17:45:00,12.762,12.887,12.713,12.852,6250000.0
2006-09-01 18:00:00,12.755,12.899,12.68,12.721,6600000.0
2006-09-01 18:15:00,12.719,12.919,12.712,12.87,3450000.0
2006-09-01 18:30:00,12.854,12.929,12.735,12.848,5200000.0
2006-09-01 18:45:00,12.806,12.926,12.748,12.843,5700000.0
2006-09-01 19:00:00,12.838,12.914,12.718,12.858,5100000.0
2006-09-01 19:15:00,12.899,12.931,12.74,12.903,4850000.0
2006-09-01 19:30:00,12.823,12.902,12.74,12.845,3800000.0
2006-09-01 19:45:00,12.855,12.947,12.712,12.799,4600000.0
2006-09-01 20:00:00,12.774,12.914,12.749,12.775,5900000.0
2006-09-01 20:15:00,12.784,12.91,12.708,12.872,3700000.0
2006-09-01 20:30:00,12.863,12.904,12.747,12.819,1650000.0
2006-09-01 20:45:00,12.81,12.954,12.739,12.874,4250000.0
2006-09-01 21:00:00,12.888,12.932,12.711,12.8,3700000.0
2006-09-01 21:15:00,12.89,12.901,12.721,12.771,2750000.0
2006-09-01 21:30:00,12.813,12.906,12.733,12.838,3200000.0
2006-09-01 21:45:00,12.714,12.91,12.703,12.799,4850000.0
2006-09-01 22:00:00,12.887,12.904,12.725,12.777,3400000.0
2006-09-01 22:15:00,12.771,12.93,12.746,12.852,4550000.0
2006-09-01 22:30:00,12.773,12.901,12.753,12.853,2050000.0
2006-09-01 22:45:00,12.864,12.864,12.78,12.853,300000.0
2006-09-03 23:00:00,12.86,12.871,12.745,12.784,500000.0
2006-09-03 23:15:00,12.834,12.845,12.735,12.794,400000.0
2006-09-03 23:45:00,12.853,12.853,12.744,12.783,400000.0
2006-09-04 00:00:00,12.91,13.14,12.748,12.812,1250000.0
2006-09-04 00:15:00,12.843,12.909,12.832,12.832,400000.0
2006-09-04 00:30:00,12.826,12.9,12.744,12.814,1350000.0
2006-09-04 00:45:00,12.843,12.843,12.742,12.783,200000.0
2006-09-04 01:00:00,12.855,12.855,12.771,12.804,200000.0
2006-09-04 01:15:00,12.846,12.853,12.745,12.833,700000.0
2006-09-04 01:30:00,12.843,12.861,12.73,12.779,950000.0
2006-09-04 01:45:00,12.863,12.875,12.748,12.824,600000.0
2006-09-04 02:00:00,12.899,12.914,12.722,12.844,5450000.0
2006-09-04 02:15:00,12.887,12.94,12.716,12.841,9200000.0
2006-09-04 02:30:00,12.788,12.939,12.7,12.823,4750000.0
2006-09-04 02:45:00,12.751,12.913,12.751,12.871,3950000.0
2006-09-04 03:00:00,12.865,12.939,12.708,12.813,3600000.0
2006-09-04 03:15:00,12.849,12.917,12.711,12.871,3850000.0
2006-09-04 03:30:00,12.791,12.947,12.728,12.854,4300000.0
2006-09-04 03:45:00,12.834,12.901,12.747,12.864,2900000.0
2006-09-04 04:00:00,12.805,12.949,12.728,12.867,6250000.0
2006-09-04 04:15:00,12.879,12.897,12.745,12.847,2150000.0
2006-09-04 04:30:00,12.856,12.891,12.736,12.822,2100000.0
2006-09-04 04:45:00,12.855,12.909,12.763,12.88,1550000.0
2006-09-04 05:00:00,12.797,12.911,12.715,12.887,2300000.0
2006-09-04 05:15:00,12.834,12.888,12.722,12.877,2300000.0
2006-09-04 05:30:00,12.837,12.914,12.734,12.734,4100000.0
2006-09-04 05:45:00,12.837,12.886,12.726,12.749,2400000.0
2006-09-04 06:00:00,12.782,12.936,12.712,12.747,4200000.0
2006-09-04 06:15:00,12.825,12.903,12.714,12.794,2750000.0
2006-09-04 06:30:00,12.868,12.868,12.716,12.815,2000000.0
2006-09-04 06:45:00,12.77,12.898,12.718,12.766,4150000.0
2006-09-04 07:00:00,12.865,12.94,12.714,12.814,4950000.0
2006-09-04 07:15:00,12.813,12.911,12.756,12.878,3600000.0
2006-09-04 07:30:00,12.864,12.947,12.762,12.84,2650000.0
2006-09-04 07:45:00,12.815,12.922,12.737,12.773,3050000.0
2006-09-04 08:00:00,12.797,12.943,12.716,12.845,4900000.0
2006-09-04 08:15:00,12.76,12.955,12.76,12.869,4950000.0
2006-09-04 08:30:00,12.859,12.914,12.739,12.817,3700000.0
2006-09-04 08:45:00,12.872,12.919,12.731,12.839,5100000.0
2006-09-04 09:00:00,12.795,12.924,12.735,12.781,1450000.0
2006-09-04 09:15:00,12.788,12.904,12.739,12.864,1850000.0
2006-09-04 09:30:00,12.848,12.941,12.731,12.83,4000000.0
2006-09-04 09:45:00,12.824,12.888,12.698,12.79,3350000.0
2006-09-04 10:00:00,12.849,12.965,12.725,12.812,4450000.0
2006-09-04 10:15:00,12.894,12.961,12.753,12.901,4400000.0
2006-09-04 10:30:00,12.819,12.953,12.762,12.899,4050000.0
2006-09-04 10:45:00,12.892,12.952,12.741,12.899,4850000.0
2006-09-04 11:00:00,12.748,12.912,12.722,12.911,4900000.0
2006-09-04 11:15:00,12.84,12.981,12.743,12.832,4150000.0
2006-09-04 11:30:00,12.895,12.941,12.776,12.872,3950000.0
2006-09-04 11:45:00,12.808,12.961,12.782,12.84,4100000.0
2006-09-04 12:00:00,12.907,12.972,12.793,12.917,3550000.0
2006-09-04 12:15:00,12.877,13.021,12.786,12.839,4700000.0
2006-09-04 12:30:00,12.932,12.973,12.786,12.825,3200000.0
2006-09-04 12:45:00,12.828,12.966,12.808,12.922,1750000.0
2006-09-04 13:00:00,12.791,12.978,12.767,12.934,3550000.0
2006-09-04 13:15:00,12.88,12.965,12.761,12.965,3200000.0
2006-09-04 13:30:00,12.992,12.993,12.77,12.903,3650000.0
2006-09-04 13:45:00,12.823,12.986,12.782,12.884,4750000.0
2006-09-04 14:00:00,12.923,13.026,12.827,12.891,5550000.0
2006-09-04 14:15:00,12.845,13.008,12.806,12.931,4700000.0
2006-09-04 14:30:00,12.898,13.039,12.844,12.987,5200000.0
2006-09-04 14:45:00,12.973,13.021,12.838,12.985,3450000.0
2006-09-04 15:00:00,12.928,13.023,12.861,13.012,1850000.0
2006-09-04 15:15:00,12.997,13.028,12.884,12.898,1900000.0
2006-09-04 15:30:00,12.958,13.066,12.829,13.033,4600000.0
2006-09-04 15:45:00,13.034,13.051,12.848,13.048,3700000.0
2006-09-04 16:00:00,13.047,13.082,12.824,12.996,5650000.0
2006-09-04 16:15:00,12.961,13.06,12.857,12.895,2050000.0
2006-09-04 16:30:00,12.974,12.974,12.84,12.87,650000.0
2006-09-04 16:45:00,12.935,13.001,12.849,12.88,850000.0
2006-09-04 17:00:00,12.911,13.004,12.869,12.925,850000.0
2006-09-04 17:15:00,12.855,12.966,12.769,12.769,4500000.0
2006-09-04 17:30:00,12.845,12.923,12.736,12.889,1350000.0
2006-09-04 17:45:00,12.867,12.933,12.758,12.886,1050000.0
2006-09-04 18:00:00,12.79,12.929,12.742,12.844,1950000.0
2006-09-04 18:15:00,12.779,12.86,12.725,12.853,400000.0
2006-09-04 18:30:00,12.826,12.898,12.765,12.844,800000.0
2006-09-04 19:00:00,12.839,12.902,12.778,12.869,400000.0
2006-09-04 19:15:00,12.876,12.876,12.792,12.825,200000.0
2006-09-04 19:30:00,12.888,12.888,12.804,12.835,200000.0
2006-09-04 19:45:00,12.78,12.952,12.78,12.872,300000.0
2006-09-04 20:00:00,12.843,12.879,12.785,12.825,750000.0
2006-09-04 20:15:00,12.887,12.887,12.802,12.835,200000.0
2006-09-04 20:30:00,12.873,12.873,12.773,12.813,200000.0
2006-09-04 20:45:00,12.886,12.886,12.765,12.805,400000.0
2006-09-04 21:00:00,12.874,12.874,12.764,12.804,400000.0
2006-09-04 21:15:00,12.877,12.914,12.793,12.914,550000.0
2006-09-04 21:30:00,12.818,12.882,12.818,12.882,150000.0
2006-09-04 21:45:00,12.874,12.874,12.774,12.814,200000.0
2006-09-04 22:00:00,12.863,12.877,12.762,12.805,600000.0
2006-09-04 22:15:00,12.874,12.874,12.79,12.824,200000.0
2006-09-04 22:30:00,12.79,12.876,12.774,12.857,600000.0
2006-09-04 22:45:00,12.874,12.874,12.775,12.814,200000.0
2006-09-04 23:00:00,12.871,12.871,12.776,12.823,300000.0
2006-09-04 23:15:00,12.877,12.877,12.793,12.825,200000.0
2006-09-04 23:30:00,12.864,12.864,12.765,12.804,200000.0
2006-09-04 23:45:00,12.873,12.922,12.765,12.877,750000.0
2006-09-05 00:00:00,12.821,12.977,12.775,12.904,1800000.0
2006-09-05 00:15:00,12.841,12.926,12.821,12.857,300000.0
2006-09-05 00:30:00,12.875,12.914,12.77,12.828,1500000.0
2006-09-05 00:45:00,12.937,12.937,12.805,12.92,900000.0
2006-09-05 01:00:00,12.93,12.974,12.803,12.89,1300000.0
2006-09-05 01:15:00,12.859,12.941,12.843,12.879,550000.0
2006-09-05 01:30:00,12.893,12.969,12.818,12.856,1550000.0
2006-09-05 01:45:00,12.905,12.952,12.805,12.88,1800000.0
2006-09-05 02:00:00,12.859,12.982,12.793,12.898,3900000.0
2006-09-05 02:15:00,12.873,13.026,12.803,12.929,5550000.0
2006-09-05 02:30:00,12.84,12.982,12.837,12.879,3950000.0
2006-09-05 02:45:00,12.851,13.028,12.824,12.923,4250000.0
2006-09-05 03:00:00,12.951,12.982,12.798,12.854,4200000.0
2006-09-05 03:15:00,12.919,13.011,12.807,12.942,4250000.0
2006-09-05 03:30:00,12.929,13.013,12.805,12.876,3550000.0
2006-09-05 03:45:00,12.904,13.057,12.828,12.964,3750000.0
2006-09-05 04:00:00,12.938,13.008,12.801,12.892,3050000.0
2006-09-05 04:15:00,12.942,12.999,12.832,12.869,3100000.0
2006-09-05 04:30:00,12.946,13.009,12.828,12.834,4300000.0
2006-09-05 04:45:00,12.917,13.014,12.805,12.858,3800000.0
2006-09-05 05:00:00,12.928,12.996,12.816,12.969,3700000.0
2006-09-05 05:15:00,12.944,12.986,12.83,12.952,2300000.0
2006-09-05 05:30:00,12.97,13.007,12.793,12.95,4650000.0
2006-09-05 05:45:00,12.916,13.031,12.806,12.993,6000000.0
2006-09-05 06:00:00,12.936,13.015,12.821,12.9,5950000.0
2006-09-05 06:15:00,12.85,13.015,12.836,12.886,1950000.0
2006-09-05 06:30:00,12.945,13.031,12.774,12.961,5900000.0
2006-09-05 06:45:00,12.94,13.011,12.844,12.902,3600000.0
2006-09-05 07:00:00,12.98,13.062,12.852,12.954,2600000.0
2006-09-05 07:15:00,12.948,13.046,12.845,12.943,4650000.0
2006-09-05 07:30:00,12.938,13.019,12.851,12.968,4700000.0
2006-09-05 07:45:00,12.968,13.025,12.855,12.998,5900000.0
2006-09-05 08:00:00,12.907,13.04,12.861,12.891,6400000.0
2006-09-05 08:15:00,12.904,13.06,12.872,13.019,5450000.0
2006-09-05 08:30:00,13.001,13.082,12.856,12.998,4850000.0
2006-09-05 08:45:00,12.99,13.074,12.891,12.984,4950000.0
2006-09-05 09:00:00,12.963,13.066,12.876,12.913,4550000.0
2006-09-05 09:15:00,12.926,13.054,12.868,13.015,6100000.0
2006-09-05 09:30:00,12.937,13.046,12.823,12.91,4050000.0
2006-09-05 09:45:00,12.85,13.011,12.829,12.991,3500000.0
2006-09-05 10:00:00,12.94,13.062,12.841,12.872,4750000.0
2006-09-05 10:15:00,12.978,13.044,12.831,12.903,5400000.0
2006-09-05 10:30:00,12.881,13.059,12.88,12.926,4750000.0
2006-09-05 10:45:00,13.002,13.099,12.864,12.892,7300000.0
2006-09-05 11:00:00,12.973,13.117,12.881,13.095,6600000.0
2006-09-05 11:15:00,12.97,13.167,12.941,13.067,6350000.0
2006-09-05 11:30:00,13.129,13.214,12.96,13.078,5600000.0
2006-09-05 11:45:00,13.025,13.167,12.997,13.055,5000000.0
2006-09-05 12:00:00,13.075,13.156,12.981,13.036,4950000.0
2006-09-05 12:15:00,13.055,13.158,12.982,12.982,6500000.0
2006-09-05 12:30:00,13.031,13.188,12.968,12.995,4700000.0
2006-09-05 12:45:00,13.049,13.171,12.967,13.121,5400000.0
2006-09-05 13:00:00,13.134,13.192,12.97,13.104,4350000.0
2006-09-05 13:15:00,13.081,13.165,12.994,13.104,4300000.0
2006-09-05 13:30:00,13.144,13.166,12.983,13.047,5650000.0
2006-09-05 13:45:00,13.032,13.195,12.991,13.075,5200000.0
2006-09-05 14:00:00,13.077,13.168,12.939,13.049,5150000.0
2006-09-05 14:15:00,13.008,13.197,12.934,13.086,6200000.0
2006-09-05 14:30:00,13.059,13.166,12.957,13.107,6900000.0
2006-09-05 14:45:00,13.112,13.182,12.966,13.126,6550000.0
2006-09-05 15:00:00,13.06,13.222,12.984,13.098,6950000.0
2006-09-05 15:15:00,13.054,13.15,12.983,13.114,5550000.0
2006-09-05 15:30:00,13.117,13.154,12.956,13.095,6350000.0
2006-09-05 15:45:00,13.118,13.195,12.97,13.065,6100000.0
2006-09-05 16:00:00,13.091,13.216,12.97,13.08,7050000.0
2006-09-05 16:15:00,13.153,13.177,12.981,13.106,6350000.0
2006-09-05 16:30:00,13.013,13.158,12.916,12.937,6550000.0
2006-09-05 16:45:00,12.923,13.081,12.822,12.891,6650000.0
2006-09-05 17:00:00,13.011,13.06,12.864,13.019,6500000.0
2006-09-05 17:15:00,12.93,13.04,12.873,13.022,6250000.0
2006-09-05 17:30:00,12.906,13.068,12.889,12.979,6750000.0
2006-09-05 17:45:00,12.939,13.074,12.876,13.033,6200000.0
2006-09-05 18:00:00,12.918,13.074,12.849,13.003,6600000.0
2006-09-05 18:15:00,12.902,13.059,12.869,13.011,6400000.0
2006-09-05 18:30:00,12.967,13.045,12.842,12.924,6650000.0
2006-09-05 18:45:00,12.916,13.036,12.805,12.93,6550000.0
2006-09-05 19:00:00,12.915,12.993,12.828,12.96,5900000.0
2006-09-05 19:15:00,12.897,12.994,12.82,12.857,5250000.0
2006-09-05 19:30:00,12.938,13.006,12.802,12.927,4450000.0
2006-09-05 19:45:00,12.847,12.995,12.826,12.865,2300000.0
2006-09-05 20:00:00,12.926,12.975,12.765,12.901,6550000.0
2006-09-05 20:15:00,12.95,12.952,12.676,12.821,7550000.0
2006-09-05 20:30:00,12.866,12.882,12.714,12.858,4550000.0
2006-09-05 20:45:00,12.851,12.948,12.735,12.854,2900000.0
2006-09-05 21:00:00,12.833,12.936,12.748,12.831,7300000.0
2006-09-05 21:15:00,12.796,12.921,12.734,12.914,5150000.0
2006-09-05 21:30:00,12.843,12.948,12.724,12.863,5550000.0
2006-09-05 21:45:00,12.876,12.947,12.733,12.812,4650000.0
2006-09-05 22:00:00,12.785,12.945,12.771,12.834,5300000.0
2006-09-05 22:15:00,12.78,12.949,12.74,12.882,4100000.0
2006-09-05 22:30:00,12.781,12.931,12.762,12.896,2300000.0
2006-09-05 22:45:00,12.869,12.916,12.752,12.803,3550000.0
2006-09-05 23:00:00,12.886,12.907,12.749,12.835,1350000.0
2006-09-05 23:15:00,12.886,12.976,12.786,12.864,1100000.0
2006-09-05 23:30:00,12.91,12.959,12.828,12.87,350000.0
2006-09-05 23:45:00,12.915,12.953,12.813,12.883,1500000.0
2006-09-06 00:00:00,12.914,12.998,12.844,12.94,1550000.0
2006-09-06 00:15:00,12.946,13.003,12.877,12.9,650000.0
2006-09-06 00:30:00,12.963,13.002,12.851,12.877,800000.0
2006-09-06 00:45:00,12.923,13.001,12.827,12.904,1250000.0
2006-09-06 01:00:00,12.973,12.973,12.854,12.893,1100000.0
2006-09-06 01:30:00,12.941,12.983,12.845,12.889,2150000.0
2006-09-06 01:45:00,12.964,12.997,12.855,12.943,1250000.0
2006-09-06 02:00:00,12.962,13.058,12.799,12.948,5000000.0
2006-09-06 02:15:00,12.904,13.059,12.841,12.993,6750000.0
2006-09-06 02:30:00,12.858,13.014,12.832,12.94,5100000.0
2006-09-06 02:45:00,12.91,13.009,12.813,12.931,3450000.0
2006-09-06 03:00:00,12.971,13.019,12.808,12.873,3750000.0
2006-09-06 03:15:00,12.95,13.055,12.803,12.933,3050000.0
2006-09-06 03:30:00,12.897,13.018,12.841,12.87,4050000.0
2006-09-06 03:45:00,12.897,12.991,12.793,12.865,5100000.0
2006-09-06 04:00:00,12.896,12.952,12.808,12.917,3350000.0
2006-09-06 04:15:00,12.896,13.017,12.813,12.918,1600000.0
2006-09-06 04:30:00,12.958,13.03,12.841,12.884,1700000.0
2006-09-06 04:45:00,12.974,12.998,12.856,12.883,1100000.0
2006-09-06 05:00:00,12.893,12.996,12.827,12.979,2600000.0
2006-09-06 05:15:00,12.939,13.006,12.821,12.939,5100000.0
2006-09-06 05:30:00,12.975,12.982,12.823,12.823,2250000.0
2006-09-06 05:45:00,12.907,12.987,12.833,12.913,3100000.0
2006-09-06 06:00:00,12.962,13.02,12.835,12.899,2200000.0
2006-09-06 06:15:00,12.94,13.031,12.828,12.856,2850000.0
2006-09-06 06:30:00,12.866,13.044,12.82,12.933,4450000.0
2006-09-06 06:45:00,12.988,12.993,12.836,12.911,2350000.0
2006-09-06 07:00:00,12.962,13.01,12.826,12.955,4300000.0
2006-09-06 07:15:00,12.948,13.023,12.811,12.941,5500000.0
2006-09-06 07:30:00,12.924,12.995,12.784,12.86,3800000.0
2006-09-06 07:45:00,12.855,12.992,12.796,12.885,4950000.0
2006-09-06 08:00:00,12.968,13.015,12.825,12.928,4900000.0
2006-09-06 08:15:00,12.854,12.994,12.809,12.933,5650000.0
2006-09-06 08:30:00,12.925,13.03,12.84,12.925,3100000.0
2006-09-06 08:45:00,12.935,12.997,12.805,12.943,4700000.0
2006-09-06 09:00:00,12.908,12.97,12.746,12.924,4950000.0
2006-09-06 09:15:00,12.843,12.937,12.772,12.908,2900000.0
2006-09-06 09:30:00,12.828,12.943,12.731,12.808,3750000.0
2006-09-06 09:45:00,12.895,12.957,12.741,12.907,3150000.0
2006-09-06 10:00:00,12.89,12.946,12.708,12.912,6100000.0
2006-09-06 10:15:00,12.917,12.978,12.748,12.801,4450000.0
2006-09-06 10:30:00,12.809,12.959,12.745,12.812,6400000.0
2006-09-06 10:45:00,12.902,12.997,12.699,12.819,7050000.0
2006-09-06 11:00:00,12.896,13.024,12.772,12.957,6250000.0
2006-09-06 11:15:00,12.868,13.009,12.811,12.899,5350000.0
2006-09-06 11:30:00,12.963,12.992,12.809,12.921,5700000.0
2006-09-06 11:45:00,12.865,13.009,12.805,12.914,3950000.0
2006-09-06 12:00:00,12.954,12.977,12.826,12.853,4200000.0
2006-09-06 12:15:00,12.879,13.002,12.822,12.847,6950000.0
2006-09-06 12:30:00,12.841,12.997,12.766,12.807,5600000.0
2006-09-06 12:45:00,12.812,12.988,12.806,12.904,4150000.0
2006-09-06 13:00:00,12.911,12.97,12.77,12.897,5900000.0
2006-09-06 13:15:00,12.851,12.957,12.767,12.874,5450000.0
2006-09-06 13:30:00,12.905,12.94,12.766,12.811,4900000.0
2006-09-06 13:45:00,12.787,12.977,12.759,12.894,5400000.0
2006-09-06 14:00:00,12.895,12.968,12.778,12.843,4600000.0
2006-09-06 14:15:00,12.755,12.986,12.749,12.9,6200000.0
2006-09-06 14:30:00,12.854,13.038,12.799,12.954,6700000.0
2006-09-06 14:45:00,12.942,13.148,12.887,13.076,6550000.0
2006-09-06 15:00:00,12.954,13.091,12.881,13.003,6450000.0
2006-09-06 15:15:00,12.883,13.063,12.881,12.92,6150000.0
2006-09-06 15:30:00,12.975,13.124,12.89,13.055,5950000.0
2006-09-06 15:45:00,13.043,13.053,12.827,12.934,6650000.0
2006-09-06 16:00:00,12.997,13.062,12.816,12.994,6850000.0
2006-09-06 16:15:00,13.097,13.122,12.926,13.034,6650000.0
2006-09-06 16:30:00,13.024,13.222,12.967,13.016,6800000.0
2006-09-06 16:45:00,13.014,13.169,12.951,13.022,6850000.0
2006-09-06 17:00:00,13.123,13.174,12.97,13.088,6300000.0
2006-09-06 17:15:00,13.006,13.156,12.986,13.151,6250000.0
2006-09-06 17:30:00,13.052,13.23,13.006,13.089,6900000.0
2006-09-06 17:45:00,13.039,13.183,12.97,13.093,6300000.0
2006-09-06 18:00:00,12.986,13.114,12.93,13.069,6600000.0
2006-09-06 18:15:00,13.068,13.129,12.951,13.099,6650000.0
2006-09-06 18:30:00,13.082,13.138,12.933,12.976,6650000.0
2006-09-06 18:45:00,12.931,13.094,12.902,12.992,6300000.0
2006-09-06 19:00:00,12.972,13.071,12.873,12.988,5900000.0
2006-09-06 19:15:00,12.926,13.062,12.88,12.959,5550000.0
2006-09-06 19:30:00,13.019,13.047,12.866,12.996,4950000.0
2006-09-06 19:45:00,12.975,13.037,12.836,12.964,3900000.0
2006-09-06 20:00:00,13.03,13.083,12.857,12.946,5850000.0
2006-09-06 20:15:00,12.947,13.096,12.829,12.935,7450000.0
2006-09-06 20:30:00,12.966,13.058,12.857,13.034,5300000.0
2006-09-06 20:45:00,12.948,13.068,12.878,12.929,2850000.0
2006-09-06 21:00:00,13.018,13.022,12.861,12.868,5800000.0
2006-09-06 21:15:00,12.898,13.003,12.844,12.879,3500000.0
2006-09-06 21:30:00,12.855,13.023,12.815,12.838,3650000.0
2006-09-06 21:45:00,12.915,13.016,12.789,12.897,4650000.0
2006-09-06 22:00:00,12.898,12.983,12.812,12.961,5850000.0
2006-09-06 22:15:00,12.868,13.014,12.839,12.886,2700000.0
2006-09-06 22:30:00,12.874,13.027,12.842,13.0,2950000.0
2006-09-06 22:45:00,12.896,13.021,12.832,12.939,4250000.0
2006-09-06 23:00:00,12.867,12.982,12.838,12.873,850000.0
2006-09-06 23:15:00,12.873,12.917,12.829,12.829,300000.0
2006-09-06 23:30:00,12.934,12.934,12.85,12.884,200000.0
2006-09-06 23:45:00,12.912,12.982,12.816,12.908,900000.0
2006-09-07 00:00:00,12.98,13.12,12.46,12.94,1100000.0
2006-09-07 00:30:00,12.98,13.002,12.897,12.932,550000.0
2006-09-07 00:45:00,12.974,12.997,12.869,12.925,1000000.0
2006-09-07 01:00:00,12.914,12.985,12.845,12.87,1400000.0
2006-09-07 01:15:00,12.884,13.022,12.882,12.94,1750000.0
2006-09-07 01:30:00,12.998,13.039,12.844,12.9,2550000.0
2006-09-07 01:45:00,12.985,13.1,12.873,12.957,1700000.0
2006-09-07 02:00:00,12.994,13.022,12.861,12.959,3600000.0
2006-09-07 02:15:00,12.896,13.055,12.828,13.023,5550000.0
2006-09-07 02:30:00,12.888,12.995,12.829,12.843,4850000.0
2006-09-07 02:45:00,12.952,13.005,12.84,12.885,1450000.0
2006-09-07 03:00:00,12.994,13.03,12.83,12.952,2950000.0
2006-09-07 03:15:00,12.908,13.034,12.813,12.921,4500000.0
2006-09-07 03:30:00,12.938,12.984,12.834,12.834,2350000.0
2006-09-07 03:45:00,12.977,13.002,12.795,12.848,6000000.0
2006-09-07 04:00:00,12.872,12.975,12.803,12.946,3450000.0
2006-09-07 04:15:00,12.932,13.022,12.811,12.894,3450000.0
2006-09-07 04:30:00,12.913,12.985,12.813,12.899,3500000.0
2006-09-07 04:45:00,12.921,12.978,12.784,12.83,3450000.0
2006-09-07 05:00:00,12.898,12.953,12.788,12.934,2400000.0
2006-09-07 05:15:00,12.932,12.984,12.782,12.809,4050000.0
2006-09-07 05:30:00,12.871,12.98,12.818,12.818,3850000.0
2006-09-07 05:45:00,12.982,12.986,12.837,12.891,1850000.0
2006-09-07 06:00:00,12.921,12.991,12.817,12.859,4250000.0
2006-09-07 06:15:00,12.823,12.988,12.795,12.856,5100000.0
2006-09-07 06:30:00,12.859,12.977,12.817,12.89,3800000.0
2006-09-07 06:45:00,12.89,13.031,12.831,12.836,4150000.0
2006-09-07 07:00:00,12.925,13.048,12.8,12.971,2650000.0
2006-09-07 07:15:00,13.0,13.035,12.863,12.927,2300000.0
2006-09-07 07:30:00,12.949,12.998,12.795,12.929,5100000.0
2006-09-07 07:45:00,12.923,13.0,12.781,12.903,4400000.0
2006-09-07 08:00:00,12.984,13.008,12.804,12.928,6600000.0
2006-09-07 08:15:00,12.852,13.026,12.82,12.936,6050000.0
2006-09-07 08:30:00,12.954,13.043,12.843,13.002,4900000.0
2006-09-07 08:45:00,13.015,13.069,12.873,13.009,6000000.0
2006-09-07 09:00:00,13.002,13.089,12.891,12.954,6150000.0
2006-09-07 09:15:00,12.957,13.054,12.884,13.002,5600000.0
2006-09-07 09:30:00,12.924,13.082,12.868,12.998,4900000.0
2006-09-07 09:45:00,12.983,13.075,12.874,13.034,4950000.0
2006-09-07 10:00:00,12.957,13.062,12.836,12.901,4800000.0
2006-09-07 10:15:00,13.026,13.057,12.824,12.888,4450000.0
2006-09-07 10:30:00,12.921,13.046,12.831,12.957,5550000.0
2006-09-07 10:45:00,12.959,13.06,12.831,12.894,5550000.0
2006-09-07 11:00:00,12.906,13.046,12.838,12.989,4100000.0
2006-09-07 11:15:00,12.922,13.038,12.853,12.971,3550000.0
2006-09-07 11:30:00,13.011,13.012,12.848,12.971,5000000.0
2006-09-07 11:45:00,12.961,13.068,12.832,12.924,4550000.0
2006-09-07 12:00:00,13.009,13.054,12.876,13.001,4400000.0
2006-09-07 12:15:00,12.946,13.109,12.892,12.939,4600000.0
2006-09-07 12:30:00,12.947,13.073,12.888,12.893,5600000.0
2006-09-07 12:45:00,12.93,13.09,12.853,12.875,5850000.0
2006-09-07 13:00:00,12.873,13.044,12.835,12.977,4800000.0
2006-09-07 13:15:00,12.954,13.004,12.8,12.916,5300000.0
2006-09-07 13:30:00,12.956,13.027,12.803,12.877,6150000.0
2006-09-07 13:45:00,12.886,12.991,12.789,12.789,5350000.0
2006-09-07 14:00:00,12.89,12.954,12.761,12.817,5300000.0
2006-09-07 14:15:00,12.762,12.907,12.66,12.795,6200000.0
2006-09-07 14:30:00,12.75,12.853,12.607,12.717,6850000.0
2006-09-07 14:45:00,12.715,12.796,12.585,12.774,6550000.0
2006-09-07 15:00:00,12.683,12.837,12.637,12.745,6800000.0
2006-09-07 15:15:00,12.673,12.827,12.587,12.682,6050000.0
2006-09-07 15:30:00,12.661,12.809,12.564,12.789,6350000.0
2006-09-07 15:45:00,12.799,12.838,12.612,12.729,6650000.0
2006-09-07 16:00:00,12.775,12.845,12.623,12.702,7000000.0
2006-09-07 16:15:00,12.769,12.775,12.374,12.59,6550000.0
2006-09-07 16:30:00,12.512,12.623,12.428,12.428,6500000.0
2006-09-07 16:45:00,12.41,12.583,12.369,12.457,6500000.0
2006-09-07 17:00:00,12.551,12.585,12.385,12.538,6400000.0
2006-09-07 17:15:00,12.437,12.607,12.417,12.563,6500000.0
2006-09-07 17:30:00,12.443,12.61,12.405,12.498,6750000.0
2006-09-07 17:45:00,12.44,12.579,12.379,12.522,6350000.0
2006-09-07 18:00:00,12.417,12.567,12.36,12.501,6050000.0
2006-09-07 18:15:00,12.42,12.533,12.321,12.473,6900000.0
2006-09-07 18:30:00,12.451,12.565,12.324,12.428,9350000.0
2006-09-07 18:45:00,12.362,12.538,12.341,12.47,8900000.0
2006-09-07 19:00:00,12.446,12.557,12.346,12.401,7500000.0
2006-09-07 19:15:00,12.444,12.55,12.368,12.489,6900000.0
2006-09-07 19:30:00,12.565,12.578,12.396,12.446,5550000.0
2006-09-07 19:45:00,12.43,12.593,12.386,12.533,5150000.0
2006-09-07 20:00:00,12.528,12.587,12.384,12.484,6100000.0
2006-09-07 20:15:00,12.48,12.607,12.42,12.455,2950000.0
2006-09-07 20:30:00,12.525,12.595,12.402,12.566,5200000.0
2006-09-07 20:45:00,12.503,12.628,12.428,12.516,5450000.0
2006-09-07 21:00:00,12.56,12.568,12.437,12.518,3000000.0
2006-09-07 21:15:00,12.543,12.626,12.39,12.551,5950000.0
2006-09-07 21:30:00,12.519,12.617,12.404,12.484,5100000.0
2006-09-07 21:45:00,12.449,12.631,12.4,12.494,6450000.0
2006-09-07 22:00:00,12.53,12.574,12.416,12.455,5200000.0
2006-09-07 22:15:00,12.406,12.55,12.378,12.402,4850000.0
2006-09-07 22:30:00,12.403,12.561,12.39,12.496,4850000.0
2006-09-07 22:45:00,12.501,12.558,12.373,12.529,4750000.0
2006-09-07 23:00:00,12.399,12.564,12.373,12.423,1250000.0
2006-09-07 23:15:00,12.533,12.541,12.452,12.483,1300000.0
2006-09-07 23:45:00,12.473,12.516,12.43,12.463,500000.0
2006-09-08 00:00:00,12.56,12.66,11.97,12.467,1400000.0
2006-09-08 00:15:00,12.455,12.611,12.435,12.583,1250000.0
2006-09-08 00:30:00,12.527,12.576,12.388,12.53,1800000.0
2006-09-08 00:45:00,12.587,12.621,12.434,12.474,750000.0
2006-09-08 01:00:00,12.565,12.58,12.461,12.528,1300000.0
2006-09-08 01:15:00,12.483,12.592,12.445,12.54,900000.0
2006-09-08 01:30:00,12.478,12.607,12.451,12.522,1150000.0
2006-09-08 01:45:00,12.551,12.574,12.447,12.513,1050000.0
2006-09-08 02:00:00,12.567,12.619,12.404,12.502,5750000.0
2006-09-08 02:15:00,12.497,12.606,12.409,12.579,4050000.0
2006-09-08 02:30:00,12.464,12.623,12.422,12.505,5850000.0
2006-09-08 02:45:00,12.583,12.623,12.403,12.55,5050000.0
2006-09-08 03:00:00,12.549,12.599,12.419,12.56,2350000.0
2006-09-08 03:15:00,12.555,12.592,12.399,12.525,3600000.0
2006-09-08 03:30:00,12.51,12.583,12.404,12.465,3500000.0
2006-09-08 03:45:00,12.503,12.601,12.381,12.559,3100000.0
2006-09-08 04:00:00,12.54,12.58,12.4,12.502,3200000.0
2006-09-08 04:15:00,12.517,12.59,12.401,12.418,3050000.0
2006-09-08 04:30:00,12.509,12.58,12.437,12.49,1800000.0
2006-09-08 04:45:00,12.562,12.58,12.383,12.531,3150000.0
2006-09-08 05:00:00,12.535,12.594,12.416,12.566,4100000.0
2006-09-08 05:15:00,12.537,12.624,12.43,12.557,3900000.0
2006-09-08 05:30:00,12.563,12.607,12.425,12.472,3650000.0
2006-09-08 05:45:00,12.455,12.6,12.454,12.577,4900000.0
2006-09-08 06:00:00,12.542,12.573,12.403,12.457,3050000.0
2006-09-08 06:15:00,12.557,12.638,12.419,12.568,2850000.0
2006-09-08 06:30:00,12.481,12.599,12.42,12.503,2400000.0
2006-09-08 06:45:00,12.589,12.636,12.418,12.454,2800000.0
2006-09-08 07:00:00,12.524,12.574,12.425,12.533,2700000.0
2006-09-08 07:15:00,12.468,12.551,12.406,12.528,1750000.0
2006-09-08 07:30:00,12.555,12.583,12.402,12.488,2550000.0
2006-09-08 07:45:00,12.448,12.597,12.405,12.466,2450000.0
2006-09-08 08:00:00,12.538,12.558,12.383,12.497,5050000.0
2006-09-08 08:15:00,12.434,12.559,12.387,12.481,4800000.0
2006-09-08 08:30:00,12.481,12.517,12.323,12.45,5050000.0
2006-09-08 08:45:00,12.466,12.509,12.347,12.416,4250000.0
2006-09-08 09:00:00,12.444,12.534,12.334,12.435,1250000.0
2006-09-08 09:15:00,12.42,12.532,12.331,12.444,4350000.0
2006-09-08 09:30:00,12.352,12.47,12.239,12.33,5350000.0
2006-09-08 09:45:00,12.398,12.425,12.257,12.395,5750000.0
2006-09-08 10:00:00,12.4,12.444,12.245,12.376,6150000.0
2006-09-08 10:15:00,12.387,12.41,12.207,12.384,6400000.0
2006-09-08 10:30:00,12.317,12.407,12.214,12.284,3600000.0
2006-09-08 10:45:00,12.373,12.399,12.233,12.233,1250000.0
2006-09-08 11:00:00,12.284,12.385,12.187,12.288,2550000.0
2006-09-08 11:15:00,12.155,12.31,12.057,12.143,6750000.0
2006-09-08 11:30:00,12.177,12.249,12.063,12.197,3850000.0
2006-09-08 11:45:00,12.139,12.317,12.091,12.169,4950000.0
2006-09-08 12:00:00,12.229,12.263,12.042,12.08,5800000.0
2006-09-08 12:15:00,12.122,12.241,12.056,12.088,5450000.0
2006-09-08 12:30:00,12.092,12.332,12.088,12.117,5500000.0
2006-09-08 12:45:00,12.17,12.317,12.083,12.189,6750000.0
2006-09-08 13:00:00,12.197,12.279,12.041,12.2,2800000.0
2006-09-08 13:15:00,12.141,12.265,12.049,12.181,5750000.0
2006-09-08 13:30:00,12.08,12.236,12.072,12.147,4000000.0
2006-09-08 13:45:00,12.1,12.263,11.993,12.121,5400000.0
2006-09-08 14:00:00,12.116,12.221,12.037,12.121,5150000.0
2006-09-08 14:15:00,12.057,12.274,12.057,12.191,5250000.0
2006-09-08 14:30:00,12.112,12.189,11.903,12.075,6700000.0
2006-09-08 14:45:00,12.049,12.08,11.831,11.996,6550000.0
2006-09-08 15:00:00,11.899,12.065,11.82,12.022,6600000.0
2006-09-08 15:15:00,11.895,12.117,11.895,12.036,6450000.0
2006-09-08 15:30:00,12.064,12.128,11.903,12.047,6450000.0
2006-09-08 15:45:00,12.054,12.059,11.858,11.945,6650000.0
2006-09-08 16:00:00,11.991,12.105,11.87,11.976,6900000.0
2006-09-08 16:15:00,12.054,12.135,11.914,12.057,6450000.0
2006-09-08 16:30:00,11.98,12.111,11.931,11.951,6400000.0
2006-09-08 16:45:00,11.97,12.141,11.943,12.016,6450000.0
2006-09-08 17:00:00,12.104,12.104,11.895,12.028,6450000.0
2006-09-08 17:15:00,11.949,12.093,11.903,12.079,6250000.0
2006-09-08 17:30:00,11.919,12.118,11.895,12.026,6900000.0
2006-09-08 17:45:00,11.956,12.118,11.942,12.101,6300000.0
2006-09-08 18:00:00,12.026,12.171,11.973,12.122,6200000.0
2006-09-08 18:15:00,12.074,12.199,12.012,12.131,6350000.0
2006-09-08 18:30:00,12.086,12.143,11.973,12.068,6750000.0
2006-09-08 18:45:00,12.024,12.183,11.958,12.084,5900000.0
2006-09-08 19:00:00,12.058,12.192,11.992,12.151,5750000.0
2006-09-08 19:15:00,12.088,12.189,11.952,12.038,6150000.0
2006-09-08 19:30:00,12.112,12.155,11.96,11.987,6400000.0
2006-09-08 19:45:00,12.104,12.145,11.965,12.088,4400000.0
2006-09-08 20:00:00,11.965,12.168,11.954,12.04,3750000.0
2006-09-08 20:15:00,12.089,12.123,11.983,12.07,2700000.0
2006-09-08 20:30:00,12.078,12.162,11.974,12.08,2950000.0
2006-09-08 20:45:00,12.095,12.145,11.951,12.044,3350000.0
2006-09-08 21:00:00,12.1,12.144,11.953,11.99,4450000.0
2006-09-08 21:15:00,12.042,12.116,11.936,12.041,2200000.0
2006-09-08 21:30:00,12.084,12.136,11.94,12.012,4400000.0
2006-09-08 21:45:00,12.017,12.149,11.916,12.035,5300000.0
2006-09-08 22:00:00,12.03,12.118,11.94,12.028,3400000.0
2006-09-08 22:15:00,11.981,12.111,11.959,12.013,3200000.0
2006-09-08 22:30:00,12.029,12.131,11.972,12.077,3750000.0
2006-09-08 22:45:00,12.057,12.101,11.941,12.02,3000000.0
2006-09-10 23:00:00,12.076,12.089,11.954,11.989,400000.0
2006-09-10 23:15:00,12.023,12.046,11.962,11.995,300000.0
2006-09-10 23:30:00,12.037,12.083,11.936,12.043,500000.0
2006-09-10 23:45:00,12.034,12.034,11.935,11.974,200000.0
2006-09-11 00:00:00,12.12,12.12,11.04,11.973,1000000.0
2006-09-11 00:15:00,11.968,12.049,11.949,12.032,1100000.0
2006-09-11 00:30:00,11.946,12.076,11.886,12.005,4700000.0
2006-09-11 00:45:00,11.96,12.051,11.874,11.955,2100000.0
2006-09-11 01:00:00,12.011,12.019,11.855,11.972,3500000.0
2006-09-11 01:15:00,11.877,11.984,11.81,11.861,5150000.0
2006-09-11 01:30:00,11.896,12.003,11.79,11.906,5250000.0
2006-09-11 01:45:00,11.904,12.072,11.881,11.927,4200000.0
2006-09-11 02:00:00,12.015,12.034,11.738,11.868,7900000.0
2006-09-11 02:15:00,11.793,11.915,11.714,11.915,8000000.0
2006-09-11 02:30:00,11.8,11.945,11.747,11.847,7650000.0
2006-09-11 02:45:00,11.793,11.954,11.74,11.852,6200000.0
2006-09-11 03:00:00,11.901,11.911,11.699,11.724,7550000.0
2006-09-11 03:15:00,11.806,11.865,11.65,11.797,8950000.0
2006-09-11 03:30:00,11.756,11.859,11.659,11.788,8150000.0
2006-09-11 03:45:00,11.753,11.836,11.584,11.724,8000000.0
2006-09-11 04:00:00,11.663,11.823,11.62,11.774,6800000.0
2006-09-11 04:15:00,11.728,11.842,11.611,11.721,7400000.0
2006-09-11 04:30:00,11.737,11.855,11.663,11.721,5900000.0
2006-09-11 04:45:00,11.728,11.823,11.653,11.719,4350000.0
2006-09-11 05:00:00,11.716,11.828,11.649,11.723,7450000.0
2006-09-11 05:15:00,11.793,11.816,11.646,11.72,5200000.0
2006-09-11 05:30:00,11.772,11.859,11.634,11.747,6650000.0
2006-09-11 05:45:00,11.722,11.828,11.648,11.698,7350000.0
2006-09-11 06:00:00,11.742,11.814,11.617,11.688,7050000.0
2006-09-11 06:15:00,11.784,11.86,11.627,11.699,6450000.0
2006-09-11 06:30:00,11.753,11.814,11.628,11.699,6050000.0
2006-09-11 06:45:00,11.798,11.821,11.59,11.738,7300000.0
2006-09-11 07:00:00,11.662,11.826,11.586,11.717,8000000.0
2006-09-11 07:15:00,11.762,11.77,11.582,11.702,6250000.0
2006-09-11 07:30:00,11.768,11.799,11.607,11.719,8050000.0
2006-09-11 07:45:00,11.704,11.811,11.621,11.745,5200000.0
2006-09-11 08:00:00,11.697,11.813,11.625,11.743,6650000.0
2006-09-11 08:15:00,11.666,11.773,11.582,11.693,6250000.0
2006-09-11 08:30:00,11.713,11.744,11.473,11.628,6100000.0
2006-09-11 08:45:00,11.637,11.7,11.514,11.608,6350000.0
2006-09-11 09:00:00,11.606,11.755,11.527,11.663,6200000.0
2006-09-11 09:15:00,11.665,11.759,11.587,11.714,4300000.0
2006-09-11 09:30:00,11.643,11.798,11.58,11.724,5800000.0
2006-09-11 09:45:00,11.781,11.827,11.661,11.767,4950000.0
2006-09-11 10:00:00,11.794,11.83,11.616,11.787,5600000.0
2006-09-11 10:15:00,11.793,11.864,11.636,11.78,6750000.0
2006-09-11 10:30:00,11.72,11.856,11.611,11.794,7250000.0
2006-09-11 10:45:00,11.759,11.804,11.563,11.602,7400000.0
2006-09-11 11:00:00,11.636,11.783,11.543,11.699,6600000.0
2006-09-11 11:15:00,11.616,11.75,11.558,11.62,6350000.0
2006-09-11 11:30:00,11.677,11.766,11.549,11.715,6100000.0
2006-09-11 11:45:00,11.665,11.845,11.639,11.732,6350000.0
2006-09-11 12:00:00,11.769,11.84,11.643,11.713,5200000.0
2006-09-11 12:15:00,11.717,11.864,11.651,11.687,6500000.0
2006-09-11 12:30:00,11.692,11.831,11.652,11.686,6050000.0
2006-09-11 12:45:00,11.725,11.839,11.622,11.764,5800000.0
2006-09-11 13:00:00,11.767,11.827,11.583,11.752,6200000.0
2006-09-11 13:15:00,11.654,11.753,11.553,11.675,6200000.0
2006-09-11 13:30:00,11.709,11.762,11.547,11.66,6150000.0
2006-09-11 13:45:00,11.634,11.784,11.554,11.71,5950000.0
2006-09-11 14:00:00,11.695,11.799,11.592,11.672,5550000.0
2006-09-11 14:15:00,11.613,11.802,11.569,11.67,6200000.0
2006-09-11 14:30:00,11.625,11.74,11.52,11.618,6750000.0
2006-09-11 14:45:00,11.6,11.732,11.511,11.686,6550000.0
2006-09-11 15:00:00,11.587,11.75,11.55,11.625,6800000.0
2006-09-11 15:15:00,11.575,11.729,11.46,11.476,6200000.0
2006-09-11 15:30:00,11.556,11.61,11.317,11.435,6550000.0
2006-09-11 15:45:00,11.451,11.451,11.141,11.2,6650000.0
2006-09-11 16:00:00,11.222,11.387,11.118,11.315,6900000.0
2006-09-11 16:15:00,11.353,11.39,11.158,11.201,6850000.0
2006-09-11 16:30:00,11.233,11.395,11.188,11.198,6600000.0
2006-09-11 16:45:00,11.175,11.341,11.093,11.17,6650000.0
2006-09-11 17:00:00,11.237,11.251,10.989,11.147,6450000.0
2006-09-11 17:15:00,11.039,11.247,11.009,11.216,6400000.0
2006-09-11 17:30:00,11.067,11.253,11.017,11.149,6750000.0
2006-09-11 17:45:00,11.075,11.203,10.983,11.146,6400000.0
2006-09-11 18:00:00,11.061,11.19,10.996,11.158,6450000.0
2006-09-11 18:15:00,11.081,11.27,11.035,11.27,6350000.0
2006-09-11 18:30:00,11.247,11.388,11.125,11.221,6500000.0
2006-09-11 18:45:00,11.183,11.353,11.133,11.293,6200000.0
2006-09-11 19:00:00,11.263,11.366,10.973,11.075,5900000.0
2006-09-11 19:15:00,11.043,11.185,10.903,11.03,5650000.0
2006-09-11 19:30:00,11.063,11.081,10.9,11.081,4950000.0
2006-09-11 19:45:00,11.012,11.126,10.921,11.094,5200000.0
2006-09-11 20:00:00,10.968,11.152,10.897,11.123,6050000.0
2006-09-11 20:15:00,11.005,11.214,10.968,11.025,3650000.0
2006-09-11 20:30:00,11.068,11.141,10.948,11.013,4650000.0
2006-09-11 20:45:00,11.12,11.132,10.95,11.006,3600000.0
2006-09-11 21:00:00,10.967,11.119,10.926,11.054,4450000.0
2006-09-11 21:15:00,11.02,11.084,10.92,11.017,2050000.0
2006-09-11 21:30:00,11.001,11.062,10.917,10.965,1500000.0
2006-09-11 21:45:00,10.976,11.097,10.922,10.928,2450000.0
2006-09-11 22:00:00,10.952,11.085,10.902,10.973,4950000.0
2006-09-11 22:15:00,10.915,11.075,10.915,11.015,2850000.0
2006-09-11 22:30:00,10.975,11.125,10.929,10.947,4750000.0
2006-09-11 22:45:00,11.051,11.099,10.887,10.998,5650000.0
2006-09-11 23:00:00,11.044,11.044,10.966,10.992,500000.0
2006-09-11 23:15:00,10.977,11.047,10.977,11.022,750000.0
2006-09-11 23:30:00,11.042,11.074,10.926,10.994,1050000.0
2006-09-11 23:45:00,11.008,11.151,10.974,11.122,1700000.0
2006-09-12 00:00:00,11.026,11.146,10.96,10.999,2700000.0
2006-09-12 00:15:00,11.064,11.16,10.995,11.056,2700000.0
2006-09-12 00:30:00,11.088,11.157,10.981,11.118,3350000.0
2006-09-12 00:45:00,11.051,11.181,11.022,11.065,1950000.0
2006-09-12 01:00:00,11.125,11.189,11.035,11.189,1800000.0
2006-09-12 01:15:00,11.063,11.186,11.013,11.112,2850000.0
2006-09-12 01:30:00,11.144,11.197,10.986,11.021,5700000.0
2006-09-12 01:45:00,11.081,11.082,10.956,11.028,1250000.0
2006-09-12 02:00:00,11.108,11.13,10.915,11.07,5400000.0
2006-09-12 02:15:00,10.986,11.172,10.929,10.964,6000000.0
2006-09-12 02:30:00,11.003,11.189,10.942,11.009,6500000.0
2006-09-12 02:45:00,11.015,11.176,10.947,11.121,6350000.0
2006-09-12 03:00:00,11.067,11.241,11.037,11.204,6550000.0
2006-09-12 03:15:00,11.197,11.245,11.04,11.167,8500000.0
2006-09-12 03:30:00,11.201,11.296,11.049,11.15,8050000.0
2006-09-12 03:45:00,11.116,11.236,11.028,11.105,6300000.0
2006-09-12 04:00:00,11.102,11.252,11.098,11.19,3450000.0
2006-09-12 04:15:00,11.179,11.275,11.067,11.228,5300000.0
2006-09-12 04:30:00,11.158,11.295,11.089,11.187,5050000.0
2006-09-12 04:45:00,11.233,11.309,11.051,11.279,5450000.0
2006-09-12 05:00:00,11.235,11.347,11.079,11.273,6050000.0
2006-09-12 05:15:00,11.195,11.345,11.139,11.274,4450000.0
2006-09-12 05:30:00,11.258,11.362,11.166,11.329,4950000.0
2006-09-12 05:45:00,11.325,11.325,11.152,11.242,6150000.0
2006-09-12 06:00:00,11.218,11.324,11.093,11.281,4500000.0
2006-09-12 06:15:00,11.278,11.311,11.139,11.286,5300000.0
2006-09-12 06:30:00,11.255,11.304,11.107,11.186,7000000.0
2006-09-12 06:45:00,11.299,11.367,11.17,11.304,4950000.0
2006-09-12 07:00:00,11.275,11.345,11.155,11.254,5100000.0
2006-09-12 07:15:00,11.224,11.311,11.131,11.242,5000000.0
2006-09-12 07:30:00,11.148,11.322,11.097,11.159,6900000.0
2006-09-12 07:45:00,11.168,11.293,11.129,11.181,4200000.0
2006-09-12 08:00:00,11.275,11.287,11.11,11.135,6550000.0
2006-09-12 08:15:00,11.122,11.266,11.077,11.212,5900000.0
2006-09-12 08:30:00,11.183,11.221,11.063,11.181,5550000.0
2006-09-12 08:45:00,11.167,11.265,11.053,11.216,5900000.0
2006-09-12 09:00:00,11.198,11.32,11.088,11.194,6550000.0
2006-09-12 09:15:00,11.199,11.309,11.117,11.261,4850000.0
2006-09-12 09:30:00,11.186,11.353,11.118,11.252,5850000.0
2006-09-12 09:45:00,11.175,11.347,11.152,11.295,5750000.0
2006-09-12 10:00:00,11.297,11.381,11.168,11.327,6450000.0
2006-09-12 10:15:00,11.313,11.39,11.153,11.337,7450000.0
2006-09-12 10:30:00,11.287,11.391,11.135,11.31,7650000.0
2006-09-12 10:45:00,11.311,11.386,11.151,11.169,6900000.0
2006-09-12 11:00:00,11.253,11.345,11.118,11.267,6600000.0
2006-09-12 11:15:00,11.172,11.36,11.085,11.238,6750000.0
2006-09-12 11:30:00,11.322,11.34,11.158,11.27,5600000.0
2006-09-12 11:45:00,11.223,11.375,11.135,11.257,4900000.0
2006-09-12 12:00:00,11.272,11.33,11.161,11.202,6100000.0
2006-09-12 12:15:00,11.247,11.365,11.16,11.191,6950000.0
2006-09-12 12:30:00,11.224,11.355,11.143,11.183,6300000.0
2006-09-12 12:45:00,11.237,11.316,11.11,11.244,6750000.0
2006-09-12 13:00:00,11.228,11.337,11.095,11.264,6650000.0
2006-09-12 13:15:00,11.202,11.292,11.102,11.229,6200000.0
2006-09-12 13:30:00,11.259,11.27,11.084,11.159,6150000.0
2006-09-12 13:45:00,11.094,11.28,11.067,11.155,5900000.0
2006-09-12 14:00:00,11.206,11.325,11.11,11.203,6000000.0
2006-09-12 14:15:00,11.155,11.305,11.037,11.163,6200000.0
2006-09-12 14:30:00,11.165,11.241,10.963,11.161,6800000.0
2006-09-12 14:45:00,11.144,11.239,11.018,11.216,6550000.0
2006-09-12 15:00:00,11.1,11.229,11.01,11.151,6650000.0
2006-09-12 15:15:00,11.037,11.195,10.993,10.998,6100000.0
2006-09-12 15:30:00,11.036,11.228,10.94,11.209,6400000.0
2006-09-12 15:45:00,11.208,11.234,11.024,11.051,6650000.0
2006-09-12 16:00:00,11.093,11.143,10.949,11.035,6950000.0
2006-09-12 16:15:00,11.099,11.171,10.934,11.129,6800000.0
2006-09-12 16:30:00,11.057,11.256,11.041,11.15,6650000.0
2006-09-12 16:45:00,11.128,11.252,11.072,11.112,6350000.0
2006-09-12 17:00:00,11.231,11.239,11.045,11.19,6400000.0
2006-09-12 17:15:00,11.095,11.243,11.035,11.231,6650000.0
2006-09-12 17:30:00,11.088,11.265,11.029,11.178,6900000.0
2006-09-12 17:45:00,11.079,11.214,11.004,11.186,6350000.0
2006-09-12 18:00:00,11.065,11.196,11.013,11.149,6500000.0
2006-09-12 18:15:00,11.078,11.165,10.956,11.146,6500000.0
2006-09-12 18:30:00,11.111,11.181,10.978,11.061,6600000.0
2006-09-12 18:45:00,11.029,11.144,10.893,10.967,6450000.0
2006-09-12 19:00:00,10.945,11.026,10.845,10.991,6250000.0
2006-09-12 19:15:00,10.928,11.073,10.849,10.933,6450000.0
2006-09-12 19:30:00,10.995,11.005,10.83,10.935,4650000.0
2006-09-12 19:45:00,10.892,11.026,10.828,10.99,3600000.0
2006-09-12 20:00:00,10.882,10.977,10.8,10.863,4200000.0
2006-09-12 20:15:00,10.955,10.992,10.789,10.853,6050000.0
2006-09-12 20:30:00,10.87,10.998,10.8,10.923,5200000.0
2006-09-12 20:45:00,10.953,10.978,10.815,10.907,5250000.0
2006-09-12 21:00:00,10.868,11.012,10.821,10.925,5200000.0
2006-09-12 21:15:00,10.962,10.996,10.825,10.872,3400000.0
2006-09-12 21:30:00,10.898,11.019,10.829,10.859,7350000.0
2006-09-12 21:45:00,10.882,11.051,10.828,10.838,6100000.0
2006-09-12 22:00:00,10.986,10.998,10.835,10.851,4100000.0
2006-09-12 22:15:00,10.812,10.962,10.792,10.932,2550000.0
2006-09-12 22:30:00,10.931,10.972,10.827,10.926,2900000.0
2006-09-12 22:45:00,10.93,10.962,10.794,10.865,1850000.0
2006-09-12 23:00:00,10.93,10.964,10.802,10.914,2000000.0
2006-09-12 23:15:00,10.904,11.001,10.805,11.001,1000000.0
2006-09-12 23:30:00,10.964,10.964,10.858,10.88,1100000.0
2006-09-12 23:45:00,10.916,10.972,10.816,10.922,1700000.0
2006-09-13 00:00:00,10.96,11.27,10.808,10.865,1800000.0
2006-09-13 00:15:00,10.917,10.976,10.832,10.919,600000.0
2006-09-13 00:30:00,10.853,10.991,10.83,10.884,2100000.0
2006-09-13 00:45:00,10.967,10.994,10.834,10.975,1350000.0
2006-09-13 01:00:00,10.946,11.0,10.818,10.975,1550000.0
2006-09-13 01:15:00,10.95,11.055,10.879,11.015,3050000.0
2006-09-13 01:30:00,10.918,11.042,10.886,10.925,1500000.0
2006-09-13 01:45:00,10.883,11.07,10.883,10.924,2850000.0
2006-09-13 02:00:00,10.984,11.018,10.791,10.828,5500000.0
2006-09-13 02:15:00,10.804,11.03,10.798,10.867,7000000.0
2006-09-13 02:30:00,10.844,11.036,10.791,10.946,6850000.0
2006-09-13 02:45:00,10.927,10.975,10.781,10.833,6300000.0
2006-09-13 03:00:00,10.929,10.958,10.787,10.915,5500000.0
2006-09-13 03:15:00,10.889,10.979,10.79,10.883,5450000.0
2006-09-13 03:30:00,10.861,10.956,10.74,10.877,6250000.0
2006-09-13 03:45:00,10.853,10.956,10.761,10.85,5750000.0
2006-09-13 04:00:00,10.869,10.998,10.799,10.922,4500000.0
2006-09-13 04:15:00,10.934,11.055,10.83,10.917,6150000.0
2006-09-13 04:30:00,10.888,11.039,10.797,10.981,7100000.0
2006-09-13 04:45:00,10.917,11.04,10.856,10.884,5250000.0
2006-09-13 05:00:00,10.914,11.084,10.838,11.06,4850000.0
2006-09-13 05:15:00,10.948,11.04,10.867,10.921,5250000.0
2006-09-13 05:30:00,10.944,11.075,10.88,10.936,5800000.0
2006-09-13 05:45:00,10.965,11.031,10.862,10.906,4500000.0
2006-09-13 06:00:00,10.958,11.095,10.883,10.968,4750000.0
2006-09-13 06:15:00,11.027,11.063,10.878,10.915,2100000.0
2006-09-13 06:30:00,10.876,11.069,10.87,10.891,4550000.0
2006-09-13 06:45:00,11.029,11.082,10.895,10.929,3850000.0
2006-09-13 07:00:00,10.991,11.024,10.876,10.876,2600000.0
2006-09-13 07:15:00,10.975,11.037,10.866,10.99,4650000.0
2006-09-13 07:30:00,10.863,11.026,10.798,10.841,6250000.0
2006-09-13 07:45:00,10.831,10.953,10.78,10.882,5700000.0
2006-09-13 08:00:00,10.915,11.005,10.806,10.863,4800000.0
2006-09-13 08:15:00,10.92,11.001,10.758,10.832,6000000.0
2006-09-13 08:30:00,10.834,10.934,10.733,10.911,5650000.0
2006-09-13 08:45:00,10.915,10.988,10.77,10.857,6350000.0
2006-09-13 09:00:00,10.859,10.941,10.729,10.827,6500000.0
2006-09-13 09:15:00,10.847,10.962,10.776,10.926,5900000.0
2006-09-13 09:30:00,10.842,10.996,10.715,10.81,6050000.0
2006-09-13 09:45:00,10.762,10.945,10.755,10.915,6050000.0
2006-09-13 10:00:00,10.864,10.899,10.717,10.773,6600000.0
2006-09-13 10:15:00,10.874,10.936,10.709,10.845,7450000.0
2006-09-13 10:30:00,10.814,10.95,10.733,10.901,7650000.0
2006-09-13 10:45:00,10.876,10.954,10.726,10.766,7800000.0
2006-09-13 11:00:00,10.799,10.946,10.738,10.896,5500000.0
2006-09-13 11:15:00,10.803,10.933,10.73,10.831,4350000.0
2006-09-13 11:30:00,10.887,10.926,10.743,10.821,4050000.0
2006-09-13 11:45:00,10.867,10.938,10.791,10.893,2050000.0
2006-09-13 12:00:00,10.917,11.005,10.818,10.889,6250000.0
2006-09-13 12:15:00,10.921,11.057,10.825,10.891,6950000.0
2006-09-13 12:30:00,10.881,11.062,10.845,10.858,6350000.0
2006-09-13 12:45:00,10.915,11.046,10.827,10.957,6750000.0
2006-09-13 13:00:00,10.941,10.996,10.799,10.939,6650000.0
2006-09-13 13:15:00,10.902,11.052,10.82,10.953,5800000.0
2006-09-13 13:30:00,10.979,11.006,10.825,10.918,6150000.0
2006-09-13 13:45:00,10.888,10.996,10.819,10.883,6000000.0
2006-09-13 14:00:00,10.914,10.982,10.814,10.848,5350000.0
2006-09-13 14:15:00,10.811,11.029,10.8,10.954,5700000.0
2006-09-13 14:30:00,10.922,11.086,10.85,11.065,6800000.0
2006-09-13 14:45:00,11.069,11.174,10.936,11.143,6550000.0
2006-09-13 15:00:00,11.023,11.235,11.018,11.089,6850000.0
2006-09-13 15:15:00,11.064,11.172,11.0,11.113,6100000.0
2006-09-13 15:30:00,11.11,11.265,10.995,11.178,6550000.0
2006-09-13 15:45:00,11.187,11.21,10.982,11.054,6650000.0
2006-09-13 16:00:00,11.091,11.169,10.959,11.119,7050000.0
2006-09-13 16:15:00,11.176,11.203,10.963,11.135,6600000.0
2006-09-13 16:30:00,11.014,11.136,10.934,10.934,6750000.0
2006-09-13 16:45:00,10.941,11.057,10.793,10.956,6650000.0
2006-09-13 17:00:00,11.013,11.078,10.866,11.046,6550000.0
2006-09-13 17:15:00,10.965,11.107,10.922,11.101,6550000.0
2006-09-13 17:30:00,10.973,11.147,10.901,11.019,6850000.0
2006-09-13 17:45:00,10.985,11.172,10.906,11.167,6300000.0
2006-09-13 18:00:00,11.072,11.205,11.001,11.134,6850000.0
2006-09-13 18:15:00,11.148,11.181,10.975,11.153,6500000.0
2006-09-13 18:30:00,11.11,11.137,10.967,11.058,6850000.0
2006-09-13 18:45:00,11.024,11.178,10.988,11.089,6300000.0
2006-09-13 19:00:00,11.059,11.116,10.893,11.048,6050000.0
2006-09-13 19:15:00,11.011,11.082,10.89,11.031,6300000.0
2006-09-13 19:30:00,11.061,11.073,10.894,10.929,5050000.0
2006-09-13 19:45:00,10.901,11.078,10.899,10.931,4550000.0
2006-09-13 20:00:00,10.926,11.055,10.9,10.942,4500000.0
2006-09-13 20:15:00,10.91,11.042,10.883,11.021,4150000.0
2006-09-13 20:30:00,10.979,11.084,10.886,10.993,5150000.0
2006-09-13 20:45:00,11.033,11.058,10.89,10.979,3750000.0
2006-09-13 21:00:00,10.935,11.081,10.907,10.953,2800000.0
2006-09-13 21:15:00,11.019,11.149,10.884,10.945,6250000.0
2006-09-13 21:30:00,10.948,11.137,10.915,10.984,5050000.0
2006-09-13 21:45:00,11.072,11.154,10.945,11.136,5300000.0
2006-09-13 22:00:00,11.137,11.156,10.994,11.108,3900000.0
2006-09-13 22:15:00,11.006,11.179,10.998,11.088,3200000.0
2006-09-13 22:30:00,11.056,11.155,10.964,11.151,3800000.0
2006-09-13 22:45:00,11.043,11.154,10.971,11.108,5950000.0
2006-09-13 23:00:00,11.027,11.155,11.004,11.091,1550000.0
2006-09-13 23:15:00,11.064,11.064,11.039,11.05,300000.0
2006-09-13 23:30:00,11.081,11.146,11.005,11.127,1150000.0
2006-09-13 23:45:00,11.143,11.155,11.039,11.076,600000.0
2006-09-14 00:00:00,11.16,11.38,10.64,11.143,1950000.0
2006-09-14 00:15:00,11.115,11.115,11.023,11.059,200000.0
2006-09-14 00:30:00,11.038,11.128,11.018,11.114,350000.0
2006-09-14 00:45:00,11.072,11.13,11.009,11.06,450000.0
2006-09-14 01:00:00,11.103,11.16,10.993,11.054,1250000.0
2006-09-14 01:15:00,11.047,11.132,10.951,11.092,1800000.0
2006-09-14 01:30:00,11.055,11.12,10.949,10.981,2950000.0
2006-09-14 01:45:00,11.095,11.129,10.976,11.116,1850000.0
2006-09-14 02:00:00,11.101,11.16,10.938,11.067,3800000.0
2006-09-14 02:15:00,11.091,11.144,10.939,11.096,5600000.0
2006-09-14 02:30:00,10.988,11.134,10.965,11.092,4300000.0
2006-09-14 02:45:00,11.037,11.155,10.972,10.997,3650000.0
2006-09-14 03:00:00,11.103,11.151,10.95,11.035,5150000.0
2006-09-14 03:15:00,11.042,11.149,10.952,11.073,5750000.0
2006-09-14 03:30:00,11.06,11.111,10.904,11.006,3200000.0
2006-09-14 03:45:00,11.009,11.191,10.926,11.003,7050000.0
2006-09-14 04:00:00,11.024,11.144,10.967,11.009,3650000.0
2006-09-14 04:15:00,11.07,11.155,10.98,11.074,4150000.0
2006-09-14 04:30:00,11.156,11.162,11.02,11.035,1400000.0
2006-09-14 04:45:00,11.072,11.198,11.003,11.036,3050000.0
2006-09-14 05:00:00,11.055,11.179,10.999,11.138,2500000.0
2006-09-14 05:15:00,11.075,11.13,10.981,11.097,1750000.0
2006-09-14 05:30:00,11.115,11.195,10.98,11.07,3850000.0
2006-09-14 05:45:00,11.083,11.154,10.98,11.009,4600000.0
2006-09-14 06:00:00,11.08,11.143,10.992,10.996,3050000.0
2006-09-14 06:15:00,11.122,11.188,10.986,11.027,3700000.0
2006-09-14 06:30:00,11.022,11.248,10.97,11.066,5800000.0
2006-09-14 06:45:00,11.118,11.187,10.999,11.132,6450000.0
2006-09-14 07:00:00,11.151,11.229,11.006,11.12,4750000.0
2006-09-14 07:15:00,11.093,11.219,11.013,11.145,5800000.0
2006-09-14 07:30:00,11.095,11.239,11.029,11.049,4650000.0
2006-09-14 07:45:00,11.091,11.263,11.044,11.064,5650000.0
2006-09-14 08:00:00,11.14,11.263,11.017,11.143,5700000.0
2006-09-14 08:15:00,11.098,11.204,11.025,11.138,5550000.0
2006-09-14 08:30:00,11.14,11.19,11.047,11.138,2600000.0
2006-09-14 08:45:00,11.126,11.187,11.019,11.116,4350000.0
2006-09-14 09:00:00,11.09,11.164,10.984,11.036,3450000.0
2006-09-14 09:15:00,11.076,11.188,10.977,11.133,5250000.0
2006-09-14 09:30:00,11.017,11.251,10.992,11.173,5250000.0
2006-09-14 09:45:00,11.13,11.215,11.004,11.169,5700000.0
2006-09-14 10:00:00,11.155,11.232,11.01,11.051,6100000.0
2006-09-14 10:15:00,11.124,11.198,11.023,11.161,5150000.0
2006-09-14 10:30:00,11.097,11.264,11.028,11.19,7650000.0
2006-09-14 10:45:00,11.19,11.316,11.018,11.115,7050000.0
2006-09-14 11:00:00,11.137,11.276,11.066,11.219,6600000.0
2006-09-14 11:15:00,11.151,11.278,11.037,11.154,6200000.0
2006-09-14 11:30:00,11.23,11.265,11.068,11.222,4900000.0
2006-09-14 11:45:00,11.151,11.314,11.103,11.203,5900000.0
2006-09-14 12:00:00,11.234,11.336,11.124,11.188,6350000.0
2006-09-14 12:15:00,11.181,11.295,11.126,11.138,6950000.0
2006-09-14 12:30:00,11.149,11.297,11.102,11.128,6450000.0
2006-09-14 12:45:00,11.189,11.318,11.103,11.239,5850000.0
2006-09-14 13:00:00,11.239,11.323,11.118,11.287,6650000.0
2006-09-14 13:15:00,11.201,11.333,11.137,11.27,6200000.0
2006-09-14 13:30:00,11.313,11.359,11.162,11.275,6150000.0
2006-09-14 13:45:00,11.26,11.376,11.16,11.21,5950000.0
2006-09-14 14:00:00,11.26,11.365,11.125,11.202,6050000.0
2006-09-14 14:15:00,11.133,11.302,11.072,11.196,5750000.0
2006-09-14 14:30:00,11.147,11.29,11.016,11.13,6900000.0
2006-09-14 14:45:00,11.104,11.238,10.982,11.217,6550000.0
2006-09-14 15:00:00,11.115,11.274,11.031,11.134,7050000.0
2006-09-14 15:15:00,11.054,11.217,11.016,11.053,6100000.0
2006-09-14 15:30:00,11.103,11.211,11.002,11.159,6400000.0
2006-09-14 15:45:00,11.154,11.157,10.898,10.986,6650000.0
2006-09-14 16:00:00,11.058,11.08,10.852,10.957,7050000.0
2006-09-14 16:15:00,11.026,11.111,10.888,11.049,6650000.0
2006-09-14 16:30:00,10.958,11.118,10.885,10.892,6550000.0
2006-09-14 16:45:00,10.901,11.087,10.9,10.974,6700000.0
2006-09-14 17:00:00,11.06,11.098,10.911,11.005,6400000.0
2006-09-14 17:15:00,10.918,11.057,10.857,11.046,6400000.0
2006-09-14 17:30:00,10.893,11.064,10.832,10.981,6800000.0
2006-09-14 17:45:00,10.917,11.045,10.838,11.014,6350000.0
2006-09-14 18:00:00,10.913,11.028,10.839,10.985,6550000.0
2006-09-14 18:15:00,10.963,11.036,10.841,11.002,6300000.0
2006-09-14 18:30:00,10.965,11.037,10.777,10.844,6750000.0
2006-09-14 18:45:00,10.813,10.957,10.755,10.862,6250000.0
2006-09-14 19:00:00,10.827,10.901,10.618,10.764,5950000.0
2006-09-14 19:15:00,10.713,10.85,10.611,10.74,6500000.0
2006-09-14 19:30:00,10.812,10.819,10.625,10.781,5300000.0
2006-09-14 19:45:00,10.781,10.885,10.63,10.766,6500000.0
2006-09-14 20:00:00,10.783,10.783,10.538,10.625,5600000.0
2006-09-14 20:15:00,10.624,10.725,10.491,10.621,7150000.0
2006-09-14 20:30:00,10.535,10.696,10.504,10.633,5900000.0
2006-09-14 20:45:00,10.623,10.688,10.526,10.641,3700000.0
2006-09-14 21:00:00,10.587,10.76,10.553,10.675,5500000.0
2006-09-14 21:15:00,10.689,10.742,10.549,10.692,6200000.0
2006-09-14 21:30:00,10.598,10.769,10.553,10.698,4500000.0
2006-09-14 21:45:00,10.598,10.727,10.546,10.546,5400000.0
2006-09-14 22:00:00,10.594,10.713,10.514,10.589,5700000.0
2006-09-14 22:15:00,10.648,10.665,10.553,10.625,850000.0
2006-09-14 22:30:00,10.552,10.67,10.515,10.555,1950000.0
2006-09-14 22:45:00,10.624,10.646,10.514,10.553,1150000.0
2006-09-14 23:00:00,10.601,10.645,10.495,10.581,650000.0
2006-09-14 23:15:00,10.584,10.65,10.485,10.613,2150000.0
2006-09-14 23:30:00,10.617,10.617,10.507,10.572,600000.0
2006-09-14 23:45:00,10.612,10.692,10.512,10.688,2750000.0
2006-09-15 00:00:00,10.67,10.93,10.44,10.645,1150000.0
2006-09-15 00:15:00,10.564,10.683,10.53,10.682,1700000.0
2006-09-15 00:30:00,10.657,10.666,10.558,10.558,500000.0
2006-09-15 00:45:00,10.644,10.688,10.546,10.584,700000.0
2006-09-15 01:00:00,10.645,10.685,10.553,10.685,600000.0
2006-09-15 01:15:00,10.621,10.701,10.549,10.607,1450000.0
2006-09-15 01:30:00,10.703,10.752,10.542,10.565,3650000.0
2006-09-15 01:45:00,10.668,10.683,10.494,10.494,4900000.0
2006-09-15 02:00:00,10.583,10.627,10.449,10.507,4900000.0
2006-09-15 02:15:00,10.596,10.677,10.46,10.485,7150000.0
2006-09-15 02:30:00,10.612,10.623,10.392,10.504,5750000.0
2006-09-15 02:45:00,10.544,10.708,10.409,10.626,5000000.0
2006-09-15 03:00:00,10.552,10.637,10.458,10.551,4450000.0
2006-09-15 03:15:00,10.577,10.64,10.461,10.527,4900000.0
2006-09-15 03:30:00,10.639,10.674,10.52,10.616,2450000.0
2006-09-15 03:45:00,10.598,10.712,10.524,10.639,4100000.0
2006-09-15 04:00:00,10.655,10.682,10.524,10.546,2800000.0
2006-09-15 04:15:00,10.624,10.682,10.491,10.676,3050000.0
2006-09-15 04:30:00,10.576,10.702,10.537,10.631,2950000.0
2006-09-15 04:45:00,10.649,10.741,10.55,10.66,4800000.0
2006-09-15 05:00:00,10.623,10.697,10.511,10.658,2300000.0
2006-09-15 05:15:00,10.649,10.701,10.513,10.582,3900000.0
2006-09-15 05:30:00,10.631,10.73,10.501,10.501,5100000.0
2006-09-15 05:45:00,10.617,10.639,10.471,10.633,4800000.0
2006-09-15 06:00:00,10.584,10.687,10.527,10.687,5350000.0
2006-09-15 06:15:00,10.679,10.723,10.539,10.703,5900000.0
2006-09-15 06:30:00,10.626,10.732,10.546,10.623,4650000.0
2006-09-15 06:45:00,10.677,10.728,10.518,10.663,4350000.0
2006-09-15 07:00:00,10.643,10.742,10.549,10.643,4150000.0
2006-09-15 07:15:00,10.65,10.721,10.524,10.574,4200000.0
2006-09-15 07:30:00,10.638,10.709,10.504,10.627,3100000.0
2006-09-15 07:45:00,10.568,10.693,10.521,10.666,3550000.0
2006-09-15 08:00:00,10.575,10.694,10.492,10.531,3150000.0
2006-09-15 08:15:00,10.579,10.749,10.516,10.644,3550000.0
2006-09-15 08:30:00,10.652,10.748,10.537,10.719,4550000.0
2006-09-15 08:45:00,10.729,10.81,10.594,10.746,5100000.0
2006-09-15 09:00:00,10.698,10.811,10.577,10.665,5800000.0
2006-09-15 09:15:00,10.671,10.778,10.559,10.701,5850000.0
2006-09-15 09:30:00,10.612,10.761,10.543,10.622,5450000.0
2006-09-15 09:45:00,10.629,10.757,10.584,10.744,4900000.0
2006-09-15 10:00:00,10.723,10.798,10.568,10.747,3500000.0
2006-09-15 10:15:00,10.764,10.814,10.633,10.737,750000.0
2006-09-15 10:30:00,10.608,10.765,10.6,10.723,1500000.0
2006-09-15 11:00:00,10.676,10.764,10.578,10.73,2700000.0
2006-09-15 11:15:00,10.66,10.793,10.606,10.667,2750000.0
2006-09-15 11:30:00,10.725,10.741,10.641,10.698,600000.0
2006-09-15 11:45:00,10.714,10.795,10.628,10.716,1200000.0
2006-09-15 12:00:00,10.633,10.745,10.536,10.595,4200000.0
2006-09-15 12:15:00,10.635,10.76,10.55,10.578,6950000.0
2006-09-15 12:30:00,10.603,10.751,10.513,10.544,6500000.0
2006-09-15 12:45:00,10.6,10.678,10.478,10.605,6750000.0
2006-09-15 13:00:00,10.627,10.661,10.495,10.631,6650000.0
2006-09-15 13:15:00,10.569,10.682,10.501,10.602,6200000.0
2006-09-15 13:30:00,10.65,10.713,10.493,10.583,6150000.0
2006-09-15 13:45:00,10.56,10.676,10.456,10.615,5900000.0
2006-09-15 14:00:00,10.582,10.719,10.487,10.611,6100000.0
2006-09-15 14:15:00,10.542,10.761,10.511,10.73,6200000.0
2006-09-15 14:30:00,10.659,10.767,10.548,10.63,6950000.0
2006-09-15 14:45:00,10.603,10.8,10.534,10.764,6550000.0
2006-09-15 15:00:00,10.603,10.757,10.531,10.629,6500000.0
2006-09-15 15:15:00,10.582,10.699,10.517,10.632,6300000.0
2006-09-15 15:30:00,10.647,10.704,10.336,10.513,6350000.0
2006-09-15 15:45:00,10.505,10.545,10.304,10.461,6650000.0
2006-09-15 16:00:00,10.51,10.578,10.346,10.418,6900000.0
2006-09-15 16:15:00,10.485,10.578,10.318,10.405,6800000.0
2006-09-15 16:30:00,10.42,10.578,10.353,10.449,6300000.0
2006-09-15 16:45:00,10.429,10.569,10.358,10.442,6650000.0
2006-09-15 17:00:00,10.51,10.593,10.38,10.515,6500000.0
2006-09-15 17:15:00,10.415,10.581,10.375,10.544,6500000.0
2006-09-15 17:30:00,10.412,10.578,10.377,10.509,6900000.0
2006-09-15 17:45:00,10.435,10.57,10.381,10.499,6300000.0
2006-09-15 18:00:00,10.407,10.563,10.337,10.512,6100000.0
2006-09-15 18:15:00,10.514,10.596,10.357,10.596,6350000.0
2006-09-15 18:30:00,10.567,10.836,10.513,10.74,6800000.0
2006-09-15 18:45:00,10.681,10.802,10.595,10.696,5700000.0
2006-09-15 19:00:00,10.659,10.935,10.585,10.771,9250000.0
2006-09-15 19:15:00,10.776,10.876,10.557,10.661,7400000.0
2006-09-15 19:30:00,10.722,10.764,10.592,10.634,6000000.0
2006-09-15 19:45:00,10.71,10.776,10.576,10.757,5300000.0
2006-09-15 20:00:00,10.626,10.814,10.583,10.747,2850000.0
2006-09-15 20:15:00,10.754,10.775,10.548,10.722,3450000.0
2006-09-15 20:30:00,10.642,10.802,10.568,10.75,3400000.0
2006-09-15 20:45:00,10.74,10.74,10.592,10.681,2300000.0
2006-09-15 21:00:00,10.642,10.754,10.593,10.657,2200000.0
2006-09-15 21:15:00,10.763,10.763,10.564,10.66,2500000.0
2006-09-15 21:30:00,10.71,10.772,10.596,10.596,1250000.0
2006-09-15 21:45:00,10.595,10.8,10.595,10.645,1900000.0
2006-09-15 22:00:00,10.727,10.769,10.609,10.714,3300000.0
2006-09-15 22:15:00,10.735,10.761,10.612,10.637,850000.0
2006-09-15 22:30:00,10.659,10.74,10.624,10.663,950000.0
2006-09-15 22:45:00,10.68,10.778,10.641,10.68,1700000.0
2006-09-17 23:00:00,10.753,10.773,10.653,10.732,500000.0
2006-09-17 23:15:00,10.755,10.764,10.655,10.713,400000.0
2006-09-17 23:30:00,10.797,10.802,10.666,10.705,800000.0
2006-09-17 23:45:00,10.752,10.752,10.652,10.693,200000.0
2006-09-18 00:00:00,10.81,11.21,10.691,10.74,800000.0
2006-09-18 00:15:00,10.765,10.765,10.68,10.714,200000.0
2006-09-18 00:30:00,10.757,10.757,10.656,10.695,200000.0
2006-09-18 00:45:00,10.764,10.765,10.656,10.714,600000.0
2006-09-18 01:15:00,10.807,10.807,10.669,10.758,950000.0
2006-09-18 01:30:00,10.757,10.815,10.657,10.725,750000.0
2006-09-18 01:45:00,10.766,10.767,10.661,10.715,400000.0
2006-09-18 02:00:00,10.775,10.775,10.665,10.715,950000.0
2006-09-18 02:15:00,10.797,10.797,10.655,10.693,500000.0
2006-09-18 02:30:00,10.766,10.766,10.663,10.699,400000.0
2006-09-18 02:45:00,10.765,10.765,10.68,10.714,200000.0
2006-09-18 03:00:00,10.774,10.774,10.69,10.724,200000.0
2006-09-18 03:15:00,10.781,10.802,10.661,10.661,950000.0
2006-09-18 04:00:00,10.778,10.778,10.659,10.705,850000.0
2006-09-18 04:15:00,10.756,10.756,10.655,10.695,200000.0
2006-09-18 04:30:00,10.767,10.786,10.657,10.754,850000.0
2006-09-18 04:45:00,10.765,10.765,10.68,10.745,300000.0
2006-09-18 05:00:00,10.764,10.764,10.654,10.693,400000.0
2006-09-18 05:15:00,10.691,10.769,10.654,10.744,600000.0
2006-09-18 05:30:00,10.694,10.774,10.658,10.774,450000.0
2006-09-18 05:45:00,10.773,10.773,10.69,10.723,200000.0
2006-09-18 06:00:00,10.766,10.797,10.656,10.713,550000.0
2006-09-18 06:15:00,10.755,10.774,10.655,10.723,600000.0
2006-09-18 06:30:00,10.805,10.806,10.664,10.797,550000.0
2006-09-18 06:45:00,10.801,10.806,10.655,10.695,950000.0
2006-09-18 07:00:00,10.718,10.806,10.647,10.668,800000.0
2006-09-18 07:15:00,10.803,10.803,10.756,10.788,200000.0
2006-09-18 07:30:00,10.757,10.784,10.687,10.784,250000.0
2006-09-18 07:45:00,10.77,10.77,10.677,10.714,300000.0
2006-09-18 08:00:00,10.682,10.797,10.668,10.723,1300000.0
2006-09-18 08:15:00,10.655,10.836,10.655,10.805,550000.0
2006-09-18 08:30:00,10.685,10.841,10.679,10.78,1500000.0
2006-09-18 08:45:00,10.682,10.761,10.627,10.73,750000.0
2006-09-18 09:00:00,10.651,10.787,10.651,10.706,1050000.0
2006-09-18 09:15:00,10.711,10.824,10.649,10.781,1950000.0
2006-09-18 09:30:00,10.759,10.815,10.644,10.718,1850000.0
2006-09-18 09:45:00,10.715,10.79,10.642,10.79,750000.0
2006-09-18 10:00:00,10.779,10.779,10.657,10.735,350000.0
2006-09-18 10:15:00,10.74,10.786,10.694,10.698,400000.0
2006-09-18 10:30:00,10.683,10.806,10.667,10.771,1800000.0
2006-09-18 10:45:00,10.784,10.853,10.661,10.757,1350000.0
2006-09-18 11:00:00,10.678,10.792,10.624,10.779,1600000.0
2006-09-18 11:15:00,10.718,10.848,10.597,10.777,1450000.0
2006-09-18 11:30:00,10.673,10.925,10.646,10.852,3100000.0
2006-09-18 11:45:00,10.786,10.914,10.732,10.844,5800000.0
2006-09-18 12:00:00,10.864,10.932,10.754,10.802,4800000.0
2006-09-18 12:15:00,10.836,10.953,10.761,10.771,6500000.0
2006-09-18 12:30:00,10.809,10.936,10.756,10.773,4550000.0
2006-09-18 12:45:00,10.821,10.965,10.761,10.902,6300000.0
2006-09-18 13:00:00,10.889,10.96,10.756,10.917,6650000.0
2006-09-18 13:15:00,10.83,10.955,10.763,10.879,4950000.0
2006-09-18 13:30:00,10.906,10.949,10.756,10.835,6150000.0
2006-09-18 13:45:00,10.811,10.96,10.736,10.791,5850000.0
2006-09-18 14:00:00,10.846,10.91,10.725,10.798,5700000.0
2006-09-18 14:15:00,10.778,10.931,10.581,10.735,6200000.0
2006-09-18 14:30:00,10.685,10.829,10.617,10.729,6750000.0
2006-09-18 14:45:00,10.729,10.803,10.577,10.799,6550000.0
2006-09-18 15:00:00,10.658,10.843,10.633,10.665,6900000.0
2006-09-18 15:15:00,10.629,10.799,10.626,10.774,6300000.0
2006-09-18 15:30:00,10.752,10.883,10.64,10.829,6500000.0
2006-09-18 15:45:00,10.82,10.904,10.676,10.768,6650000.0
2006-09-18 16:00:00,10.813,10.895,10.684,10.763,6900000.0
2006-09-18 16:15:00,10.856,10.915,10.693,10.723,6550000.0
2006-09-18 16:30:00,10.756,10.869,10.64,10.686,6650000.0
2006-09-18 16:45:00,10.661,10.873,10.652,10.692,6750000.0
2006-09-18 17:00:00,10.801,10.857,10.639,10.807,6550000.0
2006-09-18 17:15:00,10.726,10.879,10.686,10.833,6400000.0
2006-09-18 17:30:00,10.708,10.898,10.676,10.824,6850000.0
2006-09-18 17:45:00,10.77,10.952,10.739,10.882,6500000.0
2006-09-18 18:00:00,10.794,11.005,10.737,10.971,6600000.0
2006-09-18 18:15:00,10.856,11.073,10.851,10.99,6700000.0
2006-09-18 18:30:00,10.953,11.037,10.817,10.924,6900000.0
2006-09-18 18:45:00,10.865,11.036,10.846,10.989,6350000.0
2006-09-18 19:00:00,10.971,11.124,10.868,11.084,6000000.0
2006-09-18 19:15:00,11.041,11.176,10.957,11.097,6050000.0
2006-09-18 19:30:00,11.142,11.153,10.967,11.062,5700000.0
2006-09-18 19:45:00,11.144,11.162,10.965,10.98,4350000.0
2006-09-18 20:00:00,11.004,11.171,10.954,11.0,4750000.0
2006-09-18 20:15:00,11.035,11.137,10.912,10.948,4600000.0
2006-09-18 20:30:00,11.085,11.091,10.902,11.052,4900000.0
2006-09-18 20:45:00,11.062,11.113,10.915,11.011,5950000.0
2006-09-18 21:00:00,11.062,11.099,10.918,10.978,3650000.0
2006-09-18 21:15:00,11.082,11.117,10.924,11.049,3900000.0
2006-09-18 21:30:00,11.026,11.16,10.95,11.134,4600000.0
2006-09-18 21:45:00,11.044,11.15,10.948,11.025,4050000.0
2006-09-18 22:00:00,11.037,11.128,10.972,11.021,4750000.0
2006-09-18 22:15:00,11.086,11.091,10.953,10.971,1250000.0
2006-09-18 22:30:00,10.987,11.142,10.987,11.071,1550000.0
2006-09-18 22:45:00,11.039,11.133,10.976,11.057,2500000.0
2006-09-18 23:00:00,11.085,11.138,11.004,11.043,1350000.0
2006-09-18 23:15:00,11.095,11.173,10.995,11.052,900000.0
2006-09-18 23:30:00,11.124,11.124,11.046,11.08,200000.0
2006-09-18 23:45:00,11.146,11.146,11.033,11.065,400000.0
2006-09-19 00:00:00,11.18,11.21,10.72,11.134,1250000.0
2006-09-19 00:15:00,11.144,11.205,11.05,11.165,1500000.0
2006-09-19 00:30:00,11.099,11.21,11.033,11.08,1150000.0
2006-09-19 00:45:00,11.156,11.167,11.056,11.115,600000.0
2006-09-19 01:00:00,11.15,11.158,11.046,11.059,800000.0
2006-09-19 01:15:00,11.048,11.196,11.034,11.136,3350000.0
2006-09-19 01:30:00,11.143,11.167,11.031,11.083,1700000.0
2006-09-19 01:45:00,11.145,11.189,11.051,11.085,750000.0
2006-09-19 02:00:00,11.126,11.189,11.026,11.073,1050000.0
2006-09-19 02:15:00,11.063,11.191,10.992,11.088,4450000.0
2006-09-19 02:30:00,11.128,11.215,10.973,10.996,3200000.0
2006-09-19 02:45:00,11.103,11.127,10.99,11.099,1500000.0
2006-09-19 03:00:00,11.006,11.161,10.989,11.044,4000000.0
2006-09-19 03:15:00,11.146,11.153,11.013,11.014,1100000.0
2006-09-19 03:30:00,11.096,11.121,11.0,11.015,1150000.0
2006-09-19 03:45:00,11.035,11.168,10.973,11.087,3950000.0
2006-09-19 04:00:00,10.966,11.113,10.93,11.022,3600000.0
2006-09-19 04:15:00,10.978,11.087,10.911,11.063,2250000.0
2006-09-19 04:30:00,11.055,11.086,10.937,11.003,1100000.0
2006-09-19 04:45:00,11.059,11.101,10.945,10.983,1850000.0
2006-09-19 05:00:00,10.994,11.122,10.935,11.081,2150000.0
2006-09-19 05:15:00,11.031,11.098,10.948,10.999,2150000.0
2006-09-19 05:30:00,11.047,11.047,10.946,10.985,200000.0
2006-09-19 05:45:00,11.055,11.124,10.939,10.996,2800000.0
2006-09-19 06:00:00,11.014,11.068,10.899,10.986,2500000.0
2006-09-19 06:15:00,11.02,11.069,10.917,10.917,1600000.0
2006-09-19 06:30:00,11.048,11.093,10.894,11.031,1550000.0
2006-09-19 06:45:00,11.048,11.125,10.92,11.054,2500000.0
2006-09-19 07:00:00,11.062,11.113,10.947,10.947,2900000.0
2006-09-19 07:15:00,10.992,11.102,10.95,10.993,1800000.0
2006-09-19 07:30:00,11.09,11.12,10.963,10.99,1550000.0
2006-09-19 07:45:00,11.077,11.108,10.942,10.965,1750000.0
2006-09-19 08:00:00,11.046,11.114,10.93,10.998,3200000.0
2006-09-19 08:15:00,11.013,11.077,10.961,11.071,1050000.0
2006-09-19 08:30:00,10.986,11.134,10.938,11.101,1600000.0
2006-09-19 08:45:00,11.087,11.101,10.941,11.098,1900000.0
2006-09-19 09:00:00,10.99,11.118,10.964,11.091,1950000.0
2006-09-19 09:15:00,11.015,11.153,10.941,10.941,5000000.0
2006-09-19 09:30:00,10.989,11.146,10.917,11.01,5100000.0
2006-09-19 09:45:00,11.046,11.124,10.912,11.08,4800000.0
2006-09-19 10:00:00,11.074,11.096,10.871,10.895,6000000.0
2006-09-19 10:15:00,11.029,11.052,10.862,10.977,7450000.0
2006-09-19 10:30:00,10.91,11.032,10.796,10.928,7650000.0
2006-09-19 10:45:00,10.962,11.026,10.821,10.842,7800000.0
2006-09-19 11:00:00,10.903,11.029,10.816,10.961,6600000.0
2006-09-19 11:15:00,10.896,11.005,10.821,10.896,6350000.0
2006-09-19 11:30:00,10.966,11.002,10.773,10.898,6200000.0
2006-09-19 11:45:00,10.824,10.961,10.755,10.823,6350000.0
2006-09-19 12:00:00,10.868,10.94,10.714,10.762,6300000.0
2006-09-19 12:15:00,10.797,10.939,10.74,10.783,6950000.0
2006-09-19 12:30:00,10.807,10.952,10.765,10.816,5250000.0
2006-09-19 12:45:00,10.865,10.97,10.742,10.888,5950000.0
2006-09-19 13:00:00,10.888,10.947,10.752,10.877,6650000.0
2006-09-19 13:15:00,10.83,10.945,10.734,10.864,6200000.0
2006-09-19 13:30:00,10.881,10.916,10.725,10.814,6150000.0
2006-09-19 13:45:00,10.815,10.906,10.724,10.859,5250000.0
2006-09-19 14:00:00,10.84,10.91,10.733,10.806,5950000.0
2006-09-19 14:15:00,10.737,10.912,10.702,10.853,6200000.0
2006-09-19 14:30:00,10.82,10.957,10.736,10.92,6750000.0
2006-09-19 14:45:00,10.911,11.028,10.791,10.977,6200000.0
2006-09-19 15:00:00,10.899,11.089,10.812,10.943,6800000.0
2006-09-19 15:15:00,10.921,11.082,10.894,11.027,6150000.0
2006-09-19 15:30:00,11.023,11.112,10.913,11.093,6500000.0
2006-09-19 15:45:00,11.113,11.167,10.965,11.023,6650000.0
2006-09-19 16:00:00,11.076,11.141,10.933,11.024,7050000.0
2006-09-19 16:15:00,11.095,11.098,10.825,10.966,6950000.0
2006-09-19 16:30:00,10.827,10.991,10.779,10.817,6550000.0
2006-09-19 16:45:00,10.791,11.017,10.787,10.849,6650000.0
2006-09-19 17:00:00,10.943,10.972,10.752,10.877,6550000.0
2006-09-19 17:15:00,10.783,10.948,10.702,10.904,6550000.0
2006-09-19 17:30:00,10.77,10.95,10.746,10.913,6950000.0
2006-09-19 17:45:00,10.83,10.941,10.757,10.916,6300000.0
2006-09-19 18:00:00,10.824,10.939,10.722,10.859,6100000.0
2006-09-19 18:15:00,10.803,10.904,10.676,10.827,6750000.0
2006-09-19 18:30:00,10.791,10.845,10.637,10.698,6900000.0
2006-09-19 18:45:00,10.677,10.841,10.598,10.756,6350000.0
2006-09-19 19:00:00,10.722,10.83,10.632,10.774,6350000.0
2006-09-19 19:15:00,10.72,10.847,10.647,10.783,5900000.0
2006-09-19 19:30:00,10.793,10.807,10.634,10.777,6250000.0
2006-09-19 19:45:00,10.739,10.803,10.636,10.746,6300000.0
2006-09-19 20:00:00,10.659,10.782,10.562,10.655,4750000.0
2006-09-19 20:15:00,10.734,10.759,10.583,10.669,1950000.0
2006-09-19 20:30:00,10.68,10.729,10.581,10.622,1400000.0
2006-09-19 20:45:00,10.726,10.764,10.555,10.575,4650000.0
2006-09-19 21:00:00,10.7,10.777,10.578,10.631,4550000.0
2006-09-19 21:15:00,10.673,10.728,10.564,10.588,2250000.0
2006-09-19 21:30:00,10.652,10.763,10.604,10.713,2100000.0
2006-09-19 21:45:00,10.66,10.737,10.614,10.621,1000000.0
2006-09-19 22:00:00,10.71,10.793,10.599,10.73,4000000.0
2006-09-19 22:15:00,10.748,10.772,10.612,10.749,2700000.0
2006-09-19 22:30:00,10.676,10.769,10.61,10.647,3450000.0
2006-09-19 22:45:00,10.707,10.772,10.606,10.739,1450000.0
2006-09-19 23:00:00,10.657,10.757,10.604,10.654,1200000.0
2006-09-19 23:15:00,10.643,10.779,10.643,10.677,750000.0
2006-09-19 23:30:00,10.729,10.729,10.573,10.613,1100000.0
2006-09-19 23:45:00,10.663,10.758,10.633,10.743,1100000.0
2006-09-20 00:00:00,10.67,10.774,10.614,10.665,1900000.0
2006-09-20 00:15:00,10.711,10.82,10.59,10.751,2800000.0
2006-09-20 00:30:00,10.729,10.773,10.598,10.68,1000000.0
2006-09-20 00:45:00,10.727,10.762,10.621,10.691,1150000.0
2006-09-20 01:00:00,10.724,10.746,10.661,10.698,700000.0
2006-09-20 01:15:00,10.745,10.787,10.625,10.705,1500000.0
2006-09-20 01:30:00,10.692,10.785,10.628,10.724,2100000.0
2006-09-20 01:45:00,10.733,10.805,10.619,10.715,2550000.0
2006-09-20 02:00:00,10.754,10.81,10.587,10.718,5150000.0
2006-09-20 02:15:00,10.683,10.805,10.587,10.712,7100000.0
2006-09-20 02:30:00,10.632,10.794,10.603,10.727,5050000.0
2006-09-20 02:45:00,10.722,10.788,10.585,10.612,4050000.0
2006-09-20 03:00:00,10.723,10.799,10.589,10.739,5050000.0
2006-09-20 03:15:00,10.762,10.785,10.608,10.75,5600000.0
2006-09-20 03:30:00,10.664,10.783,10.626,10.732,3650000.0
2006-09-20 03:45:00,10.72,10.81,10.577,10.602,5600000.0
2006-09-20 04:00:00,10.609,10.801,10.594,10.713,3950000.0
2006-09-20 04:15:00,10.744,10.824,10.605,10.61,3400000.0
2006-09-20 04:30:00,10.752,10.784,10.625,10.715,3600000.0
2006-09-20 04:45:00,10.773,10.794,10.623,10.661,2550000.0
2006-09-20 05:00:00,10.747,10.796,10.598,10.752,1850000.0
2006-09-20 05:15:00,10.659,10.76,10.6,10.754,1850000.0
2006-09-20 05:30:00,10.682,10.783,10.606,10.735,4300000.0
2006-09-20 05:45:00,10.675,10.773,10.583,10.732,2850000.0
2006-09-20 06:00:00,10.724,10.794,10.603,10.654,3750000.0
2006-09-20 06:15:00,10.724,10.789,10.618,10.666,1850000.0
2006-09-20 06:30:00,10.747,10.798,10.617,10.748,2900000.0
2006-09-20 06:45:00,10.767,10.808,10.641,10.757,6200000.0
2006-09-20 07:00:00,10.736,10.823,10.592,10.696,5000000.0
2006-09-20 07:15:00,10.651,10.794,10.576,10.646,5650000.0
2006-09-20 07:30:00,10.706,10.73,10.551,10.627,7900000.0
2006-09-20 07:45:00,10.718,10.767,10.551,10.643,4600000.0
2006-09-20 08:00:00,10.681,10.755,10.546,10.688,6150000.0
2006-09-20 08:15:00,10.62,10.765,10.559,10.69,6250000.0
2006-09-20 08:30:00,10.698,10.772,10.577,10.715,4750000.0
2006-09-20 08:45:00,10.716,10.774,10.569,10.662,4900000.0
2006-09-20 09:00:00,10.652,10.791,10.561,10.684,5950000.0
2006-09-20 09:15:00,10.698,10.786,10.639,10.74,5000000.0
2006-09-20 09:30:00,10.724,10.823,10.612,10.729,5700000.0
2006-09-20 09:45:00,10.801,10.805,10.598,10.733,5300000.0
2006-09-20 10:00:00,10.746,10.808,10.573,10.681,6150000.0
2006-09-20 10:15:00,10.755,10.795,10.542,10.681,7450000.0
2006-09-20 10:30:00,10.621,10.789,10.523,10.703,7150000.0
2006-09-20 10:45:00,10.692,10.758,10.514,10.555,7800000.0
2006-09-20 11:00:00,10.619,10.769,10.564,10.728,6600000.0
2006-09-20 11:15:00,10.613,10.794,10.594,10.692,6750000.0
2006-09-20 11:30:00,10.764,10.801,10.615,10.751,5950000.0
2006-09-20 11:45:00,10.682,10.827,10.609,10.771,5900000.0
2006-09-20 12:00:00,10.727,10.788,10.581,10.615,6350000.0
2006-09-20 12:15:00,10.672,10.749,10.546,10.572,6950000.0
2006-09-20 12:30:00,10.599,10.76,10.51,10.539,6600000.0
2006-09-20 12:45:00,10.604,10.72,10.526,10.664,6750000.0
2006-09-20 13:00:00,10.66,10.721,10.524,10.67,6650000.0
2006-09-20 13:15:00,10.605,10.72,10.518,10.647,6200000.0
2006-09-20 13:30:00,10.688,10.797,10.528,10.649,5300000.0
2006-09-20 13:45:00,10.607,10.78,10.557,10.685,6000000.0
2006-09-20 14:00:00,10.681,10.801,10.581,10.623,5800000.0
2006-09-20 14:15:00,10.567,10.854,10.547,10.787,6200000.0
2006-09-20 14:30:00,10.748,10.917,10.709,10.89,6900000.0
2006-09-20 14:45:00,10.89,10.967,10.768,10.87,6550000.0
2006-09-20 15:00:00,10.754,10.951,10.733,10.894,6950000.0
2006-09-20 15:15:00,10.785,11.002,10.782,10.947,6400000.0
2006-09-20 15:30:00,10.95,11.009,10.808,10.925,6350000.0
2006-09-20 15:45:00,10.943,10.995,10.794,10.881,6650000.0
2006-09-20 16:00:00,10.916,11.07,10.798,10.965,6950000.0
2006-09-20 16:15:00,11.023,11.103,10.893,11.04,6800000.0
2006-09-20 16:30:00,10.955,11.067,10.872,10.878,6550000.0
2006-09-20 16:45:00,10.897,11.056,10.864,10.923,7250000.0
2006-09-20 17:00:00,10.879,11.149,10.879,11.077,11900000.0
2006-09-20 17:15:00,10.958,11.106,10.891,10.956,10550000.0
2006-09-20 17:30:00,11.044,11.112,10.88,11.025,11200000.0
2006-09-20 17:45:00,10.931,11.122,10.861,10.951,11850000.0
2006-09-20 18:00:00,10.942,11.111,10.849,10.939,10300000.0
2006-09-20 18:15:00,11.013,11.103,10.886,11.018,10300000.0
2006-09-20 18:30:00,10.931,11.087,10.854,11.048,11350000.0
2006-09-20 18:45:00,10.913,11.058,10.842,10.965,9450000.0
2006-09-20 19:00:00,10.94,11.068,10.839,10.914,9850000.0
2006-09-20 19:15:00,10.924,11.064,10.841,10.962,8850000.0
2006-09-20 19:30:00,10.962,11.027,10.832,10.925,6500000.0
2006-09-20 19:45:00,10.977,11.067,10.853,10.907,7400000.0
2006-09-20 20:00:00,10.9,11.026,10.851,10.881,6650000.0
2006-09-20 20:15:00,10.954,11.037,10.816,10.846,6450000.0
2006-09-20 20:30:00,10.842,10.976,10.805,10.895,5850000.0
2006-09-20 20:45:00,10.913,10.934,10.7,10.795,6250000.0
2006-09-20 21:00:00,10.842,10.918,10.715,10.82,5450000.0
2006-09-20 21:15:00,10.858,10.901,10.711,10.833,5800000.0
2006-09-20 21:30:00,10.842,10.898,10.729,10.796,6100000.0
2006-09-20 21:45:00,10.852,10.939,10.699,10.803,6650000.0
2006-09-20 22:00:00,10.798,10.927,10.711,10.865,6750000.0
2006-09-20 22:15:00,10.747,10.887,10.718,10.887,6200000.0
2006-09-20 22:30:00,10.832,10.891,10.712,10.85,4100000.0
2006-09-20 22:45:00,10.791,10.916,10.74,10.769,3100000.0
2006-09-20 23:00:00,10.826,10.866,10.745,10.833,850000.0
2006-09-20 23:15:00,10.864,10.88,10.776,10.776,1000000.0
2006-09-20 23:30:00,10.824,10.86,10.756,10.86,850000.0
2006-09-20 23:45:00,10.843,10.843,10.738,10.776,200000.0
2006-09-21 00:00:00,10.87,11.21,10.719,10.75,1650000.0
2006-09-21 00:15:00,10.77,10.839,10.768,10.82,250000.0
2006-09-21 00:30:00,10.836,10.897,10.757,10.795,1000000.0
2006-09-21 00:45:00,10.833,10.833,10.733,10.773,200000.0
2006-09-21 01:00:00,10.817,10.87,10.712,10.774,2000000.0
2006-09-21 01:15:00,10.817,10.817,10.714,10.753,500000.0
2006-09-21 01:30:00,10.709,10.82,10.698,10.728,800000.0
2006-09-21 01:45:00,10.847,10.869,10.71,10.754,1900000.0
2006-09-21 02:00:00,10.806,10.868,10.672,10.792,4900000.0
2006-09-21 02:15:00,10.725,10.863,10.655,10.72,5950000.0
2006-09-21 02:30:00,10.71,10.838,10.637,10.838,4300000.0
2006-09-21 02:45:00,10.795,10.868,10.659,10.777,3400000.0
2006-09-21 03:00:00,10.818,10.845,10.643,10.707,4200000.0
2006-09-21 03:15:00,10.762,10.809,10.625,10.757,5700000.0
2006-09-21 03:30:00,10.761,10.831,10.586,10.771,4450000.0
2006-09-21 03:45:00,10.803,10.823,10.669,10.786,3200000.0
2006-09-21 04:00:00,10.666,10.826,10.62,10.747,2100000.0
2006-09-21 04:15:00,10.745,10.866,10.669,10.813,2250000.0
2006-09-21 04:30:00,10.814,10.829,10.684,10.747,3200000.0
2006-09-21 04:45:00,10.702,10.859,10.665,10.682,3400000.0
2006-09-21 05:00:00,10.728,10.82,10.653,10.767,4100000.0
2006-09-21 05:15:00,10.772,10.837,10.668,10.792,3350000.0
2006-09-21 05:30:00,10.706,10.888,10.673,10.873,5650000.0
2006-09-21 05:45:00,10.767,10.891,10.731,10.789,6650000.0
2006-09-21 06:00:00,10.817,10.926,10.728,10.818,5450000.0
2006-09-21 06:15:00,10.867,10.951,10.745,10.853,5350000.0
2006-09-21 06:30:00,10.774,10.983,10.765,10.899,6050000.0
2006-09-21 06:45:00,10.772,10.94,10.743,10.838,6000000.0
2006-09-21 07:00:00,10.903,10.95,10.759,10.877,6750000.0
2006-09-21 07:15:00,10.822,10.96,10.742,10.829,5650000.0
2006-09-21 07:30:00,10.919,10.954,10.737,10.773,2250000.0
2006-09-21 07:45:00,10.798,10.921,10.76,10.808,4350000.0
2006-09-21 08:00:00,10.879,10.941,10.747,10.865,6400000.0
2006-09-21 08:15:00,10.79,10.951,10.703,10.818,6050000.0
2006-09-21 08:30:00,10.834,10.924,10.723,10.87,5550000.0
2006-09-21 08:45:00,10.875,10.905,10.711,10.822,5950000.0
2006-09-21 09:00:00,10.768,10.899,10.7,10.799,3050000.0
2006-09-21 09:15:00,10.808,10.938,10.737,10.781,3800000.0
2006-09-21 09:30:00,10.864,10.928,10.73,10.843,5000000.0
2006-09-21 09:45:00,10.75,10.941,10.749,10.927,4600000.0
2006-09-21 10:00:00,10.91,11.022,10.781,10.899,6850000.0
2006-09-21 10:15:00,10.987,11.058,10.805,10.927,7100000.0
2006-09-21 10:30:00,10.889,11.037,10.8,10.933,6350000.0
2006-09-21 10:45:00,10.934,11.051,10.796,10.818,7800000.0
2006-09-21 11:00:00,10.85,11.006,10.829,10.989,5700000.0
2006-09-21 11:15:00,10.892,11.045,10.838,10.89,6350000.0
2006-09-21 11:30:00,10.95,11.038,10.836,10.961,6250000.0
2006-09-21 11:45:00,10.894,11.029,10.828,10.943,6000000.0
2006-09-21 12:00:00,10.958,11.003,10.787,10.845,5800000.0
2006-09-21 12:15:00,10.863,10.952,10.754,10.781,6950000.0
2006-09-21 12:30:00,10.807,10.994,10.776,10.84,6400000.0
2006-09-21 12:45:00,10.869,10.99,10.794,10.952,6750000.0
2006-09-21 13:00:00,10.953,11.003,10.773,10.94,6650000.0
2006-09-21 13:15:00,10.89,10.992,10.793,10.927,5100000.0
2006-09-21 13:30:00,10.96,11.03,10.784,10.917,6150000.0
2006-09-21 13:45:00,10.903,11.05,10.849,11.008,5850000.0
2006-09-21 14:00:00,10.998,11.074,10.877,10.96,5950000.0
2006-09-21 14:15:00,10.9,11.09,10.859,10.991,6200000.0
2006-09-21 14:30:00,10.962,11.035,10.806,10.911,6950000.0
2006-09-21 14:45:00,10.884,11.01,10.748,10.897,6550000.0
2006-09-21 15:00:00,10.804,11.008,10.757,10.862,6950000.0
2006-09-21 15:15:00,10.751,10.913,10.718,10.858,5950000.0
2006-09-21 15:30:00,10.817,10.913,10.701,10.882,6500000.0
2006-09-21 15:45:00,10.88,10.898,10.715,10.776,6650000.0
2006-09-21 16:00:00,10.843,10.895,10.701,10.763,6950000.0
2006-09-21 16:15:00,10.865,10.88,10.657,10.695,6600000.0
2006-09-21 16:30:00,10.73,10.955,10.71,10.822,6300000.0
2006-09-21 16:45:00,10.816,11.016,10.798,10.872,6500000.0
2006-09-21 17:00:00,10.963,11.018,10.815,10.94,6400000.0
2006-09-21 17:15:00,10.856,11.061,10.826,11.058,6400000.0
2006-09-21 17:30:00,10.926,11.103,10.88,11.036,6950000.0
2006-09-21 17:45:00,10.999,11.11,10.897,11.073,6350000.0
2006-09-21 18:00:00,10.947,11.084,10.91,11.061,6300000.0
2006-09-21 18:15:00,10.968,11.142,10.928,11.142,5900000.0
2006-09-21 18:30:00,11.094,11.123,10.93,11.006,6400000.0
2006-09-21 18:45:00,10.969,11.119,10.931,11.028,5750000.0
2006-09-21 19:00:00,11.045,11.09,10.907,11.029,6700000.0
2006-09-21 19:15:00,10.944,11.127,10.873,10.992,5900000.0
2006-09-21 19:30:00,11.019,11.073,10.852,10.988,4200000.0
2006-09-21 19:45:00,11.016,11.14,10.892,11.044,3450000.0
2006-09-21 20:00:00,11.106,11.198,10.951,11.043,4650000.0
2006-09-21 20:15:00,11.078,11.183,10.893,11.122,4300000.0
2006-09-21 20:30:00,11.075,11.117,10.9,11.012,4350000.0
2006-09-21 20:45:00,10.953,11.164,10.947,11.144,3450000.0
2006-09-21 21:00:00,11.032,11.168,11.032,11.148,1550000.0
2006-09-21 21:15:00,11.047,11.181,11.025,11.136,1300000.0
2006-09-21 21:30:00,11.064,11.153,11.045,11.086,1050000.0
2006-09-21 21:45:00,11.174,11.222,10.984,11.141,3000000.0
2006-09-21 22:00:00,11.089,11.158,10.991,11.046,1600000.0
2006-09-21 22:15:00,11.104,11.138,11.013,11.096,1750000.0
2006-09-21 22:30:00,11.118,11.118,11.005,11.036,350000.0
2006-09-21 22:45:00,11.096,11.128,11.012,11.07,650000.0
2006-09-21 23:00:00,11.073,11.125,10.973,11.083,750000.0
2006-09-21 23:15:00,11.105,11.106,11.005,11.081,500000.0
2006-09-21 23:30:00,11.081,11.155,11.063,11.066,1000000.0
2006-09-21 23:45:00,11.082,11.128,11.001,11.055,400000.0
2006-09-22 00:00:00,11.15,11.38,11.0,11.01,1300000.0
2006-09-22 00:15:00,11.004,11.168,11.004,11.168,850000.0
2006-09-22 00:45:00,11.105,11.127,11.005,11.075,600000.0
2006-09-22 01:00:00,11.115,11.127,10.989,11.075,700000.0
2006-09-22 01:15:00,11.119,11.159,11.003,11.099,1650000.0
2006-09-22 01:30:00,11.072,11.197,10.978,11.085,2650000.0
2006-09-22 01:45:00,11.154,11.165,11.017,11.074,1200000.0
2006-09-22 02:00:00,11.124,11.156,10.965,11.108,4200000.0
2006-09-22 02:15:00,11.052,11.247,11.028,11.054,4600000.0
2006-09-22 02:30:00,11.039,11.236,11.037,11.086,4000000.0
2006-09-22 02:45:00,11.063,11.203,11.015,11.143,5550000.0
2006-09-22 03:00:00,11.125,11.172,11.008,11.109,1550000.0
2006-09-22 03:15:00,11.156,11.161,10.982,11.113,2950000.0
2006-09-22 03:30:00,11.14,11.2,11.004,11.182,2550000.0
2006-09-22 03:45:00,11.127,11.186,11.028,11.093,1150000.0
2006-09-22 04:00:00,11.129,11.153,11.013,11.033,800000.0
2006-09-22 04:15:00,11.104,11.161,11.016,11.076,1100000.0
2006-09-22 04:30:00,11.112,11.175,11.029,11.11,1500000.0
2006-09-22 04:45:00,11.125,11.165,11.028,11.109,2200000.0
2006-09-22 05:00:00,11.123,11.175,11.061,11.134,850000.0
2006-09-22 05:15:00,11.181,11.181,10.981,11.105,1600000.0
2006-09-22 05:30:00,11.131,11.155,11.015,11.034,1050000.0
2006-09-22 05:45:00,11.181,11.181,11.009,11.142,3150000.0
2006-09-22 06:00:00,11.118,11.199,10.996,11.048,3600000.0
2006-09-22 06:15:00,11.093,11.16,10.978,11.102,2550000.0
2006-09-22 06:30:00,11.03,11.178,10.991,11.11,3100000.0
2006-09-22 06:45:00,11.144,11.175,10.989,11.052,3550000.0
2006-09-22 07:00:00,11.015,11.156,11.006,11.151,2650000.0
2006-09-22 07:15:00,11.069,11.197,11.013,11.115,2650000.0
2006-09-22 07:30:00,11.075,11.245,11.007,11.106,4550000.0
2006-09-22 07:45:00,11.065,11.195,10.975,11.044,3000000.0
2006-09-22 08:00:00,11.072,11.195,11.014,11.135,6050000.0
2006-09-22 08:15:00,11.09,11.224,11.01,11.128,5400000.0
2006-09-22 08:30:00,11.145,11.212,11.053,11.158,4450000.0
2006-09-22 08:45:00,11.152,11.221,11.047,11.131,6350000.0
2006-09-22 09:00:00,11.072,11.19,11.025,11.069,4700000.0
2006-09-22 09:15:00,11.145,11.216,11.008,11.161,4000000.0
2006-09-22 09:30:00,11.1,11.241,11.012,11.098,5750000.0
2006-09-22 09:45:00,11.08,11.292,11.062,11.202,3950000.0
2006-09-22 10:00:00,11.16,11.244,11.019,11.077,6300000.0
2006-09-22 10:15:00,11.193,11.235,11.041,11.186,7450000.0
2006-09-22 10:30:00,11.13,11.269,11.057,11.237,7250000.0
2006-09-22 10:45:00,11.228,11.304,11.11,11.14,7800000.0
2006-09-22 11:00:00,11.195,11.328,11.098,11.273,6600000.0
2006-09-22 11:15:00,11.193,11.319,11.107,11.182,6750000.0
2006-09-22 11:30:00,11.266,11.289,11.126,11.253,5950000.0
2006-09-22 11:45:00,11.179,11.32,11.143,11.208,6350000.0
2006-09-22 12:00:00,11.239,11.313,11.142,11.178,6150000.0
2006-09-22 12:15:00,11.214,11.306,11.106,11.131,6950000.0
2006-09-22 12:30:00,11.146,11.3,11.105,11.128,6800000.0
2006-09-22 12:45:00,11.182,11.26,11.075,11.197,6750000.0
2006-09-22 13:00:00,11.205,11.299,11.086,11.26,6250000.0
2006-09-22 13:15:00,11.166,11.256,11.07,11.132,4000000.0
2006-09-22 13:30:00,11.241,11.259,11.08,11.158,5650000.0
2006-09-22 13:45:00,11.141,11.256,11.075,11.207,6000000.0
2006-09-22 14:00:00,11.194,11.278,11.086,11.166,6000000.0
2006-09-22 14:15:00,11.146,11.316,11.112,11.234,6200000.0
2006-09-22 14:30:00,11.196,11.349,11.148,11.232,6850000.0
2006-09-22 14:45:00,11.216,11.333,11.145,11.309,6550000.0
2006-09-22 15:00:00,11.207,11.378,11.159,11.303,6700000.0
2006-09-22 15:15:00,11.136,11.341,11.136,11.283,6550000.0
2006-09-22 15:30:00,11.268,11.345,11.1,11.259,6450000.0
2006-09-22 15:45:00,11.249,11.273,11.05,11.122,6650000.0
2006-09-22 16:00:00,11.187,11.269,11.042,11.139,6850000.0
2006-09-22 16:15:00,11.215,11.227,10.936,11.04,6500000.0
2006-09-22 16:30:00,11.018,11.143,10.943,10.967,6600000.0
2006-09-22 16:45:00,10.934,11.139,10.9,10.979,6600000.0
2006-09-22 17:00:00,11.095,11.127,10.938,11.073,6500000.0
2006-09-22 17:15:00,10.998,11.131,10.944,11.107,6150000.0
2006-09-22 17:30:00,10.964,11.151,10.949,11.098,6850000.0
2006-09-22 17:45:00,11.001,11.194,10.963,11.156,6300000.0
2006-09-22 18:00:00,11.039,11.215,10.99,11.133,6350000.0
2006-09-22 18:15:00,11.143,11.233,11.012,11.199,6450000.0
2006-09-22 18:30:00,11.178,11.199,11.006,11.072,6900000.0
2006-09-22 18:45:00,11.044,11.226,11.012,11.145,6050000.0
2006-09-22 19:00:00,11.128,11.218,11.016,11.133,5800000.0
2006-09-22 19:15:00,11.074,11.235,10.998,11.037,6150000.0
2006-09-22 19:30:00,11.143,11.2,11.004,11.061,5550000.0
2006-09-22 19:45:00,11.073,11.185,11.02,11.041,2350000.0
2006-09-22 20:00:00,11.056,11.213,10.935,11.062,3100000.0
2006-09-22 20:15:00,11.026,11.131,10.97,11.071,2900000.0
2006-09-22 20:30:00,11.077,11.098,10.977,11.025,1500000.0
2006-09-22 20:45:00,11.082,11.116,10.965,11.013,2250000.0
2006-09-22 21:00:00,11.084,11.118,11.005,11.016,600000.0
2006-09-22 21:15:00,11.085,11.139,10.967,11.005,1200000.0
2006-09-22 21:30:00,11.012,11.171,10.964,11.027,2450000.0
2006-09-22 21:45:00,11.064,11.186,10.972,11.022,2850000.0
2006-09-22 22:00:00,11.095,11.126,10.986,11.036,750000.0
2006-09-22 22:15:00,11.003,11.155,10.948,11.065,3800000.0
2006-09-22 22:30:00,10.989,11.052,10.986,11.052,150000.0
2006-09-22 22:45:00,10.971,11.147,10.964,11.08,2600000.0
2006-09-24 23:00:00,11.125,11.125,11.017,11.097,900000.0
2006-09-24 23:15:00,11.093,11.093,10.992,11.033,200000.0
2006-09-24 23:45:00,11.107,11.107,11.023,11.055,200000.0
2006-09-25 00:00:00,11.069,11.126,10.995,11.051,1050000.0
2006-09-25 00:15:00,11.021,11.142,11.002,11.061,900000.0
2006-09-25 00:30:00,11.147,11.199,11.042,11.14,1000000.0
2006-09-25 00:45:00,11.101,11.103,11.101,11.103,100000.0
2006-09-25 01:00:00,11.111,11.111,10.975,11.009,600000.0
2006-09-25 01:15:00,10.973,11.081,10.965,11.015,450000.0
2006-09-25 01:30:00,11.066,11.108,10.966,11.069,450000.0
2006-09-25 01:45:00,11.052,11.055,10.919,10.965,1950000.0
2006-09-25 02:00:00,11.078,11.11,10.895,11.05,6350000.0
2006-09-25 02:15:00,10.975,11.105,10.894,11.038,6800000.0
2006-09-25 02:30:00,10.944,11.085,10.883,11.001,4600000.0
2006-09-25 02:45:00,11.062,11.079,10.873,10.982,6050000.0
2006-09-25 03:00:00,11.055,11.073,10.893,10.971,4350000.0
2006-09-25 03:15:00,11.029,11.132,10.888,10.934,4500000.0
2006-09-25 03:30:00,11.028,11.107,10.915,11.002,3000000.0
2006-09-25 03:45:00,11.001,11.087,10.902,11.032,2400000.0
2006-09-25 04:00:00,10.987,11.095,10.913,11.046,3350000.0
2006-09-25 04:15:00,11.018,11.141,10.937,10.992,5800000.0
2006-09-25 04:30:00,11.064,11.116,10.932,11.029,3000000.0
2006-09-25 04:45:00,11.073,11.081,10.946,10.994,1400000.0
2006-09-25 05:00:00,11.032,11.08,10.92,11.017,2100000.0
2006-09-25 05:15:00,11.073,11.087,10.934,11.044,3400000.0
2006-09-25 05:30:00,11.026,11.086,10.928,11.084,3350000.0
2006-09-25 05:45:00,11.037,11.089,10.952,10.958,3000000.0
2006-09-25 06:00:00,11.035,11.083,10.926,11.036,1150000.0
2006-09-25 06:15:00,11.06,11.109,10.931,11.036,2850000.0
2006-09-25 06:30:00,11.044,11.133,10.96,11.038,4600000.0
2006-09-25 06:45:00,11.045,11.146,10.975,11.139,2800000.0
2006-09-25 07:00:00,11.113,11.14,10.958,11.098,3600000.0
2006-09-25 07:15:00,11.08,11.167,10.979,11.133,4600000.0
2006-09-25 07:30:00,11.116,11.173,10.992,11.061,4850000.0
2006-09-25 07:45:00,11.174,11.18,11.005,11.123,3950000.0
2006-09-25 08:00:00,11.131,11.205,10.976,11.07,5950000.0
2006-09-25 08:15:00,11.048,11.203,10.991,11.121,5300000.0
2006-09-25 08:30:00,11.141,11.159,10.963,11.083,4150000.0
2006-09-25 08:45:00,11.096,11.183,10.962,11.09,5950000.0
2006-09-25 09:00:00,11.083,11.145,10.987,11.028,3100000.0
2006-09-25 09:15:00,11.041,11.204,10.998,11.157,3750000.0
2006-09-25 09:30:00,11.077,11.181,11.007,11.13,3800000.0
2006-09-25 09:45:00,11.019,11.204,10.981,11.141,3250000.0
2006-09-25 10:00:00,11.133,11.209,10.966,11.093,5700000.0
2006-09-25 10:15:00,11.129,11.155,10.943,11.038,7450000.0
2006-09-25 10:30:00,10.981,11.119,10.895,11.05,7650000.0
2006-09-25 10:45:00,11.053,11.106,10.903,10.913,5600000.0
2006-09-25 11:00:00,10.983,11.096,10.904,11.062,6600000.0
2006-09-25 11:15:00,10.976,11.124,10.907,10.957,6750000.0
2006-09-25 11:30:00,11.024,11.071,10.888,11.024,5950000.0
2006-09-25 11:45:00,10.966,11.124,10.909,11.071,5500000.0
2006-09-25 12:00:00,11.028,11.084,10.92,10.951,5900000.0
2006-09-25 12:15:00,10.991,11.089,10.903,10.919,6950000.0
2006-09-25 12:30:00,10.913,11.064,10.87,10.922,6600000.0
2006-09-25 12:45:00,10.947,11.049,10.874,11.004,6750000.0
2006-09-25 13:00:00,11.032,11.079,10.847,11.02,6200000.0
2006-09-25 13:15:00,10.979,11.072,10.86,11.005,5700000.0
2006-09-25 13:30:00,11.035,11.068,10.839,10.949,6150000.0
2006-09-25 13:45:00,10.908,11.066,10.866,11.023,6000000.0
2006-09-25 14:00:00,11.018,11.074,10.874,10.953,5650000.0
2006-09-25 14:15:00,10.91,11.095,10.88,11.007,6200000.0
2006-09-25 14:30:00,10.99,11.114,10.868,11.036,6750000.0
2006-09-25 14:45:00,11.042,11.132,10.925,11.095,6550000.0
2006-09-25 15:00:00,10.942,11.128,10.936,10.995,6800000.0
2006-09-25 15:15:00,10.951,11.111,10.913,11.001,6150000.0
2006-09-25 15:30:00,11.033,11.092,10.904,11.039,6250000.0
2006-09-25 15:45:00,11.057,11.108,10.912,11.005,6650000.0
2006-09-25 16:00:00,11.035,11.131,10.905,11.056,6600000.0
2006-09-25 16:15:00,11.116,11.129,10.915,11.002,6700000.0
2006-09-25 16:30:00,10.969,11.098,10.908,10.937,6500000.0
2006-09-25 16:45:00,10.929,11.123,10.907,10.983,6450000.0
2006-09-25 17:00:00,11.088,11.114,10.902,11.057,6450000.0
2006-09-25 17:15:00,10.963,11.085,10.916,11.067,6350000.0
2006-09-25 17:30:00,10.906,11.101,10.904,11.012,6850000.0
2006-09-25 17:45:00,10.955,11.063,10.855,11.039,6450000.0
2006-09-25 18:00:00,10.951,11.086,10.856,11.046,6600000.0
2006-09-25 18:15:00,11.024,11.132,10.871,11.074,6450000.0
2006-09-25 18:30:00,11.024,11.097,10.907,10.957,6450000.0
2006-09-25 18:45:00,10.931,11.149,10.917,11.109,6550000.0
2006-09-25 19:00:00,11.084,11.219,11.005,11.185,6000000.0
2006-09-25 19:15:00,11.128,11.239,11.039,11.039,5950000.0
2006-09-25 19:30:00,11.214,11.235,11.01,11.019,5300000.0
2006-09-25 19:45:00,11.042,11.194,11.042,11.096,1800000.0
2006-09-25 20:00:00,11.163,11.243,11.058,11.189,3650000.0
2006-09-25 20:15:00,11.111,11.246,11.051,11.076,3300000.0
2006-09-25 20:30:00,11.182,11.197,11.066,11.115,1350000.0
2006-09-25 20:45:00,11.095,11.222,11.036,11.132,1800000.0
2006-09-25 21:00:00,11.093,11.222,11.044,11.08,2300000.0
2006-09-25 21:15:00,11.033,11.265,10.987,11.106,1650000.0
2006-09-25 21:30:00,11.131,11.215,11.039,11.052,2100000.0
2006-09-25 21:45:00,11.165,11.165,11.037,11.078,750000.0
2006-09-25 22:00:00,11.144,11.144,11.027,11.065,400000.0
2006-09-25 22:15:00,11.123,11.168,11.012,11.049,1050000.0
2006-09-25 22:30:00,11.101,11.192,11.037,11.091,2150000.0
2006-09-25 22:45:00,11.187,11.206,11.078,11.125,700000.0
2006-09-25 23:00:00,11.195,11.195,11.08,11.113,600000.0
2006-09-25 23:15:00,11.159,11.159,11.05,11.143,550000.0
2006-09-25 23:30:00,11.132,11.218,11.112,11.182,800000.0
2006-09-25 23:45:00,11.125,11.264,11.067,11.118,900000.0
2006-09-26 00:00:00,11.145,11.229,11.064,11.086,1350000.0
2006-09-26 00:15:00,11.138,11.244,11.099,11.227,550000.0
2006-09-26 00:30:00,11.099,11.231,11.091,11.091,700000.0
2006-09-26 00:45:00,11.11,11.214,11.045,11.092,1800000.0
2006-09-26 01:00:00,11.157,11.165,11.073,11.129,400000.0
2006-09-26 01:15:00,11.114,11.23,11.074,11.14,2200000.0
2006-09-26 01:30:00,11.206,11.206,11.069,11.108,550000.0
2006-09-26 01:45:00,11.11,11.306,11.094,11.227,4300000.0
2006-09-26 02:00:00,11.138,11.264,11.074,11.209,5000000.0
2006-09-26 02:15:00,11.11,11.278,11.046,11.173,4900000.0
2006-09-26 02:30:00,11.095,11.242,11.055,11.148,4700000.0
2006-09-26 02:45:00,11.071,11.259,11.061,11.193,4550000.0
2006-09-26 03:00:00,11.138,11.25,11.075,11.213,2700000.0
2006-09-26 03:15:00,11.214,11.264,11.101,11.213,3200000.0
2006-09-26 03:30:00,11.181,11.278,11.099,11.18,3150000.0
2006-09-26 03:45:00,11.162,11.285,11.087,11.237,5500000.0
2006-09-26 04:00:00,11.101,11.242,11.088,11.218,2500000.0
2006-09-26 04:15:00,11.247,11.289,11.114,11.129,2650000.0
2006-09-26 04:30:00,11.144,11.237,11.058,11.153,3400000.0
2006-09-26 04:45:00,11.222,11.275,11.091,11.226,4650000.0
2006-09-26 05:00:00,11.132,11.237,11.087,11.155,1450000.0
2006-09-26 05:15:00,11.209,11.249,11.085,11.157,3350000.0
2006-09-26 05:30:00,11.239,11.311,11.107,11.111,4450000.0
2006-09-26 05:45:00,11.197,11.272,11.111,11.153,4050000.0
2006-09-26 06:00:00,11.2,11.272,11.106,11.149,2900000.0
2006-09-26 06:15:00,11.163,11.292,11.085,11.194,6300000.0
2006-09-26 06:30:00,11.231,11.302,11.068,11.179,6100000.0
2006-09-26 06:45:00,11.257,11.291,11.095,11.178,6000000.0
2006-09-26 07:00:00,11.22,11.289,11.099,11.216,4050000.0
2006-09-26 07:15:00,11.214,11.297,11.08,11.202,5150000.0
2006-09-26 07:30:00,11.223,11.241,11.069,11.14,5450000.0
2006-09-26 07:45:00,11.089,11.25,11.04,11.1,3750000.0
2006-09-26 08:00:00,11.198,11.244,11.06,11.196,6100000.0
2006-09-26 08:15:00,11.109,11.252,11.083,11.184,5900000.0
2006-09-26 08:30:00,11.106,11.233,11.064,11.178,3750000.0
2006-09-26 08:45:00,11.228,11.265,11.051,11.168,4150000.0
2006-09-26 09:00:00,11.165,11.215,11.034,11.085,3900000.0
2006-09-26 09:15:00,11.13,11.271,11.054,11.232,4300000.0
2006-09-26 09:30:00,11.112,11.283,11.073,11.2,4000000.0
2006-09-26 09:45:00,11.118,11.267,11.075,11.227,5100000.0
2006-09-26 10:00:00,11.206,11.26,11.077,11.138,6600000.0
2006-09-26 10:15:00,11.241,11.249,11.058,11.187,7100000.0
2006-09-26 10:30:00,11.136,11.25,11.055,11.199,7150000.0
2006-09-26 10:45:00,11.184,11.233,11.021,11.047,7800000.0
2006-09-26 11:00:00,11.101,11.217,11.032,11.163,6250000.0
2006-09-26 11:15:00,11.079,11.205,11.027,11.105,6350000.0
2006-09-26 11:30:00,11.207,11.258,11.038,11.137,5750000.0
2006-09-26 11:45:00,11.068,11.191,11.021,11.101,6350000.0
2006-09-26 12:00:00,11.131,11.201,11.008,11.045,6100000.0
2006-09-26 12:15:00,11.067,11.199,10.976,11.001,6950000.0
2006-09-26 12:30:00,11.004,11.163,10.976,11.02,6450000.0
2006-09-26 12:45:00,11.07,11.175,10.947,11.073,6750000.0
2006-09-26 13:00:00,11.074,11.125,10.898,11.076,6650000.0
2006-09-26 13:15:00,11.017,11.128,10.936,11.047,6200000.0
2006-09-26 13:30:00,11.089,11.158,10.96,11.001,6150000.0
2006-09-26 13:45:00,10.956,11.127,10.925,11.046,5200000.0
2006-09-26 14:00:00,11.033,11.112,10.925,11.029,5850000.0
2006-09-26 14:15:00,10.966,11.133,10.896,11.041,6200000.0
2006-09-26 14:30:00,11.0,11.129,10.93,11.037,6450000.0
2006-09-26 14:45:00,11.053,11.165,10.93,11.145,6550000.0
2006-09-26 15:00:00,10.991,11.167,10.958,11.004,6650000.0
2006-09-26 15:15:00,11.015,11.249,11.015,11.16,6150000.0
2006-09-26 15:30:00,11.199,11.262,11.081,11.206,6350000.0
2006-09-26 15:45:00,11.229,11.264,11.075,11.13,6650000.0
2006-09-26 16:00:00,11.19,11.284,11.086,11.162,6950000.0
2006-09-26 16:15:00,11.225,11.258,11.072,11.214,6750000.0
2006-09-26 16:30:00,11.157,11.264,11.057,11.126,6600000.0
2006-09-26 16:45:00,11.137,11.244,11.045,11.119,6650000.0
2006-09-26 17:00:00,11.22,11.263,11.034,11.2,6450000.0
2006-09-26 17:15:00,11.135,11.317,11.106,11.31,6600000.0
2006-09-26 17:30:00,11.189,11.349,11.134,11.308,6800000.0
2006-09-26 17:45:00,11.257,11.36,11.158,11.309,6300000.0
2006-09-26 18:00:00,11.199,11.335,11.159,11.302,6350000.0
2006-09-26 18:15:00,11.216,11.446,11.177,11.408,6750000.0
2006-09-26 18:30:00,11.362,11.45,11.235,11.281,6750000.0
2006-09-26 18:45:00,11.3,11.448,11.235,11.359,6400000.0
2006-09-26 19:00:00,11.331,11.418,11.228,11.36,5950000.0
2006-09-26 19:15:00,11.31,11.432,11.215,11.335,5900000.0
2006-09-26 19:30:00,11.384,11.384,11.218,11.256,3550000.0
2006-09-26 19:45:00,11.235,11.392,11.185,11.252,5700000.0
2006-09-26 20:00:00,11.312,11.386,11.188,11.29,4700000.0
2006-09-26 20:15:00,11.222,11.353,11.16,11.294,5900000.0
2006-09-26 20:30:00,11.246,11.38,11.177,11.209,4950000.0
2006-09-26 20:45:00,11.326,11.394,11.202,11.297,5000000.0
2006-09-26 21:00:00,11.235,11.369,11.205,11.298,3950000.0
2006-09-26 21:15:00,11.232,11.37,11.187,11.317,4750000.0
2006-09-26 21:30:00,11.222,11.383,11.177,11.288,4700000.0
2006-09-26 21:45:00,11.268,11.365,11.199,11.218,3600000.0
2006-09-26 22:00:00,11.315,11.356,11.223,11.356,2750000.0
2006-09-26 22:15:00,11.334,11.374,11.187,11.275,4000000.0
2006-09-26 22:30:00,11.208,11.338,11.204,11.259,1100000.0
2006-09-26 22:45:00,11.287,11.377,11.199,11.278,4900000.0
2006-09-26 23:00:00,11.261,11.375,11.224,11.335,600000.0
2006-09-26 23:15:00,11.365,11.384,11.203,11.32,6600000.0
2006-09-26 23:30:00,11.228,11.382,11.21,11.272,6450000.0
2006-09-26 23:45:00,11.224,11.401,11.209,11.309,6700000.0
2006-09-27 00:00:00,11.294,11.419,11.201,11.336,8000000.0
2006-09-27 00:15:00,11.22,11.414,11.193,11.373,10550000.0
2006-09-27 00:30:00,11.263,11.419,11.176,11.285,7150000.0
2006-09-27 00:45:00,11.324,11.426,11.225,11.362,5350000.0
2006-09-27 01:00:00,11.358,11.397,11.191,11.352,8950000.0
2006-09-27 01:15:00,11.25,11.409,11.2,11.209,10350000.0
2006-09-27 01:30:00,11.321,11.422,11.217,11.255,8950000.0
2006-09-27 01:45:00,11.357,11.387,11.218,11.357,7550000.0
2006-09-27 02:00:00,11.344,11.405,11.198,11.33,7600000.0
2006-09-27 02:15:00,11.282,11.396,11.183,11.244,8500000.0
2006-09-27 02:30:00,11.244,11.388,11.211,11.313,5850000.0
2006-09-27 02:45:00,11.293,11.391,11.148,11.309,6300000.0
2006-09-27 03:00:00,11.352,11.365,11.167,11.309,6450000.0
2006-09-27 03:15:00,11.285,11.373,11.161,11.28,7150000.0
2006-09-27 03:30:00,11.328,11.353,11.175,11.262,4750000.0
2006-09-27 03:45:00,11.274,11.392,11.156,11.309,6650000.0
2006-09-27 04:00:00,11.299,11.35,11.175,11.217,3300000.0
2006-09-27 04:15:00,11.228,11.386,11.199,11.319,7350000.0
2006-09-27 04:30:00,11.336,11.379,11.173,11.255,3250000.0
2006-09-27 04:45:00,11.241,11.389,11.166,11.225,8600000.0
2006-09-27 05:00:00,11.26,11.372,11.192,11.278,6450000.0
2006-09-27 05:15:00,11.305,11.331,11.213,11.327,1450000.0
2006-09-27 05:30:00,11.317,11.385,11.184,11.243,8050000.0
2006-09-27 05:45:00,11.307,11.383,11.178,11.306,8550000.0
2006-09-27 06:00:00,11.305,11.389,11.205,11.267,8150000.0
2006-09-27 06:15:00,11.308,11.443,11.205,11.277,8850000.0
2006-09-27 06:30:00,11.256,11.427,11.178,11.319,8400000.0
2006-09-27 06:45:00,11.353,11.389,11.198,11.299,6600000.0
2006-09-27 07:00:00,11.247,11.39,11.192,11.32,7200000.0
2006-09-27 07:15:00,11.317,11.403,11.22,11.293,2750000.0
2006-09-27 07:30:00,11.229,11.417,11.221,11.326,5200000.0
2006-09-27 07:45:00,11.305,11.407,11.236,11.281,6550000.0
2006-09-27 08:00:00,11.331,11.458,11.228,11.363,7000000.0
2006-09-27 08:15:00,11.278,11.437,11.248,11.383,6400000.0
2006-09-27 08:30:00,11.38,11.454,11.265,11.421,6050000.0
2006-09-27 08:45:00,11.436,11.507,11.318,11.438,5800000.0
2006-09-27 09:00:00,11.402,11.514,11.314,11.372,5700000.0
2006-09-27 09:15:00,11.397,11.58,11.361,11.502,5850000.0
2006-09-27 09:30:00,11.429,11.579,11.374,11.505,4800000.0
2006-09-27 09:45:00,11.409,11.575,11.375,11.518,6000000.0
2006-09-27 10:00:00,11.505,11.594,11.387,11.526,6550000.0
2006-09-27 10:15:00,11.554,11.633,11.424,11.568,7450000.0
2006-09-27 10:30:00,11.532,11.611,11.393,11.556,7650000.0
2006-09-27 10:45:00,11.547,11.589,11.403,11.445,7800000.0
2006-09-27 11:00:00,11.485,11.658,11.421,11.624,6100000.0
2006-09-27 11:15:00,11.52,11.67,11.482,11.535,6750000.0
2006-09-27 11:30:00,11.61,11.629,11.454,11.555,6200000.0
2006-09-27 11:45:00,11.48,11.611,11.411,11.594,2250000.0
2006-09-27 12:00:00,11.591,11.615,11.469,11.501,850000.0
2006-09-27 12:45:00,11.453,11.541,11.437,11.541,500000.0
2006-09-27 13:00:00,11.51,11.612,11.471,11.484,450000.0
2006-09-27 13:15:00,11.503,11.576,11.438,11.449,350000.0
2006-09-27 13:30:00,11.558,11.558,11.449,11.529,350000.0
2006-09-27 13:45:00,11.547,11.579,11.462,11.579,550000.0
2006-09-27 14:15:00,11.495,11.553,11.476,11.494,350000.0
2006-09-27 14:30:00,11.482,11.572,11.442,11.531,1350000.0
2006-09-27 14:45:00,11.565,11.682,11.454,11.607,4150000.0
2006-09-27 15:00:00,11.484,11.612,11.395,11.501,6850000.0
2006-09-27 15:15:00,11.403,11.586,11.403,11.56,6050000.0
2006-09-27 15:30:00,11.524,11.577,11.388,11.53,6550000.0
2006-09-27 15:45:00,11.534,11.583,11.38,11.466,6650000.0
2006-09-27 16:00:00,11.513,11.611,11.376,11.486,7000000.0
2006-09-27 16:15:00,11.55,11.585,11.345,11.484,6800000.0
2006-09-27 16:30:00,11.409,11.546,11.327,11.388,6600000.0
2006-09-27 16:45:00,11.397,11.537,11.314,11.438,6650000.0
2006-09-27 17:00:00,11.526,11.526,11.276,11.394,6500000.0
2006-09-27 17:15:00,11.32,11.503,11.288,11.486,6350000.0
2006-09-27 17:30:00,11.348,11.558,11.325,11.472,6650000.0
2006-09-27 17:45:00,11.441,11.589,11.347,11.495,6500000.0
2006-09-27 18:00:00,11.397,11.584,11.38,11.537,6300000.0
2006-09-27 18:15:00,11.51,11.648,11.382,11.574,6400000.0
2006-09-27 18:30:00,11.539,11.635,11.428,11.53,6450000.0
2006-09-27 18:45:00,11.511,11.65,11.428,11.546,7900000.0
2006-09-27 19:00:00,11.539,11.657,11.42,11.598,9450000.0
2006-09-27 19:15:00,11.506,11.671,11.411,11.508,8450000.0
2006-09-27 19:30:00,11.57,11.57,11.405,11.483,4900000.0
2006-09-27 19:45:00,11.467,11.601,11.408,11.517,5750000.0
2006-09-27 20:00:00,11.494,11.611,11.454,11.556,6000000.0
2006-09-27 20:15:00,11.469,11.646,11.463,11.508,2500000.0
2006-09-27 20:30:00,11.575,11.617,11.463,11.597,1450000.0
2006-09-27 20:45:00,11.581,11.64,11.452,11.511,4050000.0
2006-09-27 21:00:00,11.567,11.623,11.45,11.527,2600000.0
2006-09-27 21:15:00,11.511,11.588,11.404,11.504,5450000.0
2006-09-27 21:30:00,11.559,11.589,11.41,11.534,2550000.0
2006-09-27 21:45:00,11.553,11.553,11.457,11.495,350000.0
2006-09-27 22:00:00,11.462,11.608,11.462,11.58,1850000.0
2006-09-27 22:15:00,11.485,11.649,11.447,11.566,2750000.0
2006-09-27 22:30:00,11.511,11.639,11.431,11.536,2000000.0
2006-09-27 22:45:00,11.545,11.607,11.437,11.521,3200000.0
2006-09-27 23:00:00,11.557,11.557,11.456,11.495,200000.0
2006-09-27 23:15:00,11.55,11.624,11.504,11.552,1100000.0
2006-09-27 23:30:00,11.554,11.554,11.454,11.494,200000.0
2006-09-27 23:45:00,11.541,11.585,11.501,11.535,400000.0
2006-09-28 00:00:00,11.547,11.655,11.471,11.565,3000000.0
2006-09-28 00:15:00,11.586,11.628,11.473,11.552,950000.0
2006-09-28 00:30:00,11.599,11.606,11.519,11.554,400000.0
2006-09-28 00:45:00,11.594,11.631,11.486,11.552,2350000.0
2006-09-28 01:00:00,11.614,11.614,11.53,11.563,200000.0
2006-09-28 01:15:00,11.553,11.652,11.486,11.525,1100000.0
2006-09-28 01:30:00,11.539,11.634,11.466,11.553,1200000.0
2006-09-28 01:45:00,11.596,11.635,11.489,11.51,1050000.0
2006-09-28 02:00:00,11.588,11.664,11.479,11.575,4750000.0
2006-09-28 02:15:00,11.553,11.704,11.496,11.675,5900000.0
2006-09-28 02:30:00,11.561,11.761,11.53,11.621,6050000.0
2006-09-28 02:45:00,11.547,11.714,11.496,11.546,5100000.0
2006-09-28 03:00:00,11.569,11.644,11.432,11.6,4800000.0
2006-09-28 03:15:00,11.56,11.631,11.46,11.611,4800000.0
2006-09-28 03:30:00,11.525,11.679,11.489,11.617,4800000.0
2006-09-28 03:45:00,11.664,11.696,11.52,11.661,3600000.0
2006-09-28 04:00:00,11.614,11.745,11.485,11.523,4600000.0
2006-09-28 04:15:00,11.599,11.698,11.519,11.595,2750000.0
2006-09-28 04:30:00,11.525,11.645,11.49,11.582,3500000.0
2006-09-28 04:45:00,11.609,11.679,11.503,11.613,1400000.0
2006-09-28 05:00:00,11.546,11.698,11.502,11.644,2450000.0
2006-09-28 05:15:00,11.562,11.668,11.505,11.571,1900000.0
2006-09-28 05:30:00,11.614,11.646,11.506,11.64,2100000.0
2006-09-28 05:45:00,11.605,11.643,11.485,11.639,3600000.0
2006-09-28 06:00:00,11.61,11.668,11.506,11.561,4250000.0
2006-09-28 06:15:00,11.633,11.674,11.515,11.643,4050000.0
2006-09-28 06:30:00,11.64,11.674,11.475,11.529,4350000.0
2006-09-28 06:45:00,11.639,11.705,11.491,11.565,4350000.0
2006-09-28 07:00:00,11.51,11.66,11.488,11.591,3350000.0
2006-09-28 07:15:00,11.637,11.641,11.47,11.565,2750000.0
2006-09-28 07:30:00,11.497,11.666,11.431,11.548,4100000.0
2006-09-28 07:45:00,11.488,11.65,11.454,11.524,3850000.0
2006-09-28 08:00:00,11.564,11.654,11.47,11.582,6100000.0
2006-09-28 08:15:00,11.51,11.642,11.471,11.573,7000000.0
2006-09-28 08:30:00,11.57,11.679,11.426,11.537,4600000.0
2006-09-28 08:45:00,11.646,11.689,11.469,11.643,4450000.0
2006-09-28 09:00:00,11.637,11.733,11.554,11.585,6200000.0
2006-09-28 09:15:00,11.612,11.74,11.553,11.703,5850000.0
2006-09-28 09:30:00,11.63,11.741,11.544,11.629,5300000.0
2006-09-28 09:45:00,11.702,11.777,11.562,11.709,5900000.0
2006-09-28 10:00:00,11.68,11.773,11.534,11.593,6050000.0
2006-09-28 10:15:00,11.687,11.755,11.525,11.7,6550000.0
2006-09-28 10:30:00,11.615,11.78,11.528,11.65,7000000.0
2006-09-28 10:45:00,11.672,11.73,11.51,11.519,6850000.0
2006-09-28 11:00:00,11.538,11.742,11.525,11.684,6250000.0
2006-09-28 11:15:00,11.589,11.716,11.526,11.623,6750000.0
2006-09-28 11:30:00,11.679,11.704,11.522,11.651,5950000.0
2006-09-28 11:45:00,11.576,11.723,11.484,11.633,6000000.0
2006-09-28 12:00:00,11.671,11.736,11.526,11.565,6300000.0
2006-09-28 12:15:00,11.605,11.717,11.508,11.516,6950000.0
2006-09-28 12:30:00,11.546,11.684,11.487,11.528,6300000.0
2006-09-28 12:45:00,11.576,11.666,11.478,11.604,6750000.0
2006-09-28 13:00:00,11.612,11.658,11.476,11.643,6200000.0
2006-09-28 13:15:00,11.564,11.667,11.468,11.583,5700000.0
2006-09-28 13:30:00,11.609,11.641,11.441,11.55,5300000.0
2006-09-28 13:45:00,11.509,11.656,11.478,11.504,5300000.0
2006-09-28 14:00:00,11.572,11.677,11.469,11.549,5950000.0
2006-09-28 14:15:00,11.477,11.669,11.45,11.622,5800000.0
2006-09-28 14:30:00,11.597,11.684,11.412,11.563,6900000.0
2006-09-28 14:45:00,11.553,11.694,11.482,11.652,6550000.0
2006-09-28 15:00:00,11.544,11.692,11.51,11.533,6800000.0
2006-09-28 15:15:00,11.511,11.667,11.501,11.512,6150000.0
2006-09-28 15:30:00,11.594,11.666,11.474,11.593,6350000.0
2006-09-28 15:45:00,11.596,11.65,11.437,11.53,6650000.0
2006-09-28 16:00:00,11.583,11.643,11.372,11.466,6850000.0
2006-09-28 16:15:00,11.51,11.556,11.346,11.393,6700000.0
2006-09-28 16:30:00,11.419,11.601,11.396,11.396,6500000.0
2006-09-28 16:45:00,11.413,11.605,11.369,11.507,6500000.0
2006-09-28 17:00:00,11.608,11.639,11.434,11.585,6450000.0
2006-09-28 17:15:00,11.48,11.666,11.473,11.649,6300000.0
2006-09-28 17:30:00,11.513,11.683,11.437,11.549,6850000.0
2006-09-28 17:45:00,11.5,11.628,11.43,11.558,6450000.0
2006-09-28 18:00:00,11.461,11.581,11.383,11.527,6600000.0
2006-09-28 18:15:00,11.536,11.613,11.431,11.569,6400000.0
2006-09-28 18:30:00,11.553,11.618,11.444,11.513,6400000.0
2006-09-28 18:45:00,11.485,11.629,11.41,11.546,6700000.0
2006-09-28 19:00:00,11.535,11.63,11.411,11.533,5650000.0
2006-09-28 19:15:00,11.476,11.646,11.439,11.574,7050000.0
2006-09-28 19:30:00,11.592,11.612,11.432,11.54,4450000.0
2006-09-28 19:45:00,11.556,11.601,11.44,11.545,2450000.0
2006-09-28 20:00:00,11.591,11.608,11.396,11.522,6100000.0
2006-09-28 20:15:00,11.516,11.594,11.406,11.534,6950000.0
2006-09-28 20:30:00,11.521,11.579,11.399,11.542,4350000.0
2006-09-28 20:45:00,11.407,11.595,11.389,11.483,4550000.0
2006-09-28 21:00:00,11.537,11.585,11.383,11.51,3600000.0
2006-09-28 21:15:00,11.524,11.567,11.386,11.487,1800000.0
2006-09-28 21:30:00,11.437,11.534,11.381,11.416,1250000.0
2006-09-28 21:45:00,11.429,11.517,11.379,11.454,1350000.0
2006-09-28 22:00:00,11.446,11.566,11.395,11.433,2550000.0
2006-09-28 22:15:00,11.475,11.485,11.375,11.441,400000.0
2006-09-28 22:30:00,11.418,11.519,11.36,11.424,2000000.0
2006-09-28 22:45:00,11.464,11.51,11.393,11.421,650000.0
2006-09-28 23:15:00,11.45,11.462,11.37,11.462,300000.0
2006-09-28 23:30:00,11.507,11.507,11.393,11.433,400000.0
2006-09-28 23:45:00,11.482,11.523,11.386,11.454,1100000.0
2006-09-29 00:00:00,11.53,11.65,11.23,11.451,1350000.0
2006-09-29 00:15:00,11.503,11.551,11.406,11.542,600000.0
2006-09-29 00:30:00,11.508,11.537,11.432,11.459,400000.0
2006-09-29 00:45:00,11.496,11.535,11.396,11.446,1800000.0
2006-09-29 01:00:00,11.527,11.527,11.413,11.463,550000.0
2006-09-29 01:15:00,11.483,11.591,11.435,11.493,1000000.0
2006-09-29 01:30:00,11.516,11.548,11.411,11.538,1650000.0
2006-09-29 01:45:00,11.511,11.543,11.405,11.458,2050000.0
2006-09-29 02:00:00,11.464,11.604,11.377,11.484,3300000.0
2006-09-29 02:15:00,11.425,11.547,11.364,11.387,5650000.0
2006-09-29 02:30:00,11.331,11.483,11.31,11.411,5700000.0
2006-09-29 02:45:00,11.355,11.452,11.263,11.384,4950000.0
2006-09-29 03:00:00,11.434,11.532,11.284,11.354,3850000.0
2006-09-29 03:15:00,11.381,11.44,11.251,11.396,4550000.0
2006-09-29 03:30:00,11.363,11.45,11.248,11.335,3050000.0
2006-09-29 03:45:00,11.366,11.468,11.305,11.378,3750000.0
2006-09-29 04:00:00,11.367,11.46,11.302,11.312,2800000.0
2006-09-29 04:15:00,11.393,11.547,11.284,11.337,6250000.0
2006-09-29 04:30:00,11.415,11.486,11.289,11.42,3900000.0
2006-09-29 04:45:00,11.405,11.492,11.306,11.38,5000000.0
2006-09-29 05:00:00,11.412,11.525,11.299,11.481,4950000.0
2006-09-29 05:15:00,11.387,11.463,11.29,11.401,3850000.0
2006-09-29 05:30:00,11.397,11.51,11.31,11.348,4600000.0
2006-09-29 05:45:00,11.424,11.533,11.328,11.484,8100000.0
2006-09-29 06:00:00,11.459,11.526,11.347,11.401,6100000.0
2006-09-29 06:15:00,11.479,11.523,11.317,11.424,4800000.0
2006-09-29 06:30:00,11.464,11.553,11.35,11.492,6850000.0
2006-09-29 06:45:00,11.541,11.572,11.354,11.444,4800000.0
2006-09-29 07:00:00,11.471,11.527,11.386,11.428,1350000.0
2006-09-29 07:15:00,11.419,11.51,11.376,11.473,2550000.0
2006-09-29 07:30:00,11.38,11.58,11.379,11.461,3050000.0
2006-09-29 07:45:00,11.511,11.589,11.391,11.425,2600000.0
2006-09-29 08:00:00,11.51,11.551,11.389,11.523,2500000.0
2006-09-29 08:15:00,11.456,11.594,11.35,11.465,5900000.0
2006-09-29 08:30:00,11.484,11.525,11.373,11.418,4450000.0
2006-09-29 08:45:00,11.466,11.57,11.401,11.471,5050000.0
2006-09-29 09:00:00,11.424,11.527,11.373,11.52,3800000.0
2006-09-29 09:15:00,11.427,11.565,11.345,11.463,5350000.0
2006-09-29 09:30:00,11.427,11.538,11.303,11.38,3700000.0
2006-09-29 09:45:00,11.352,11.536,11.331,11.494,2850000.0
2006-09-29 10:00:00,11.487,11.543,11.348,11.425,6400000.0
2006-09-29 10:15:00,11.513,11.52,11.322,11.485,4600000.0
2006-09-29 10:30:00,11.427,11.596,11.355,11.386,6750000.0
2006-09-29 10:45:00,11.471,11.527,11.303,11.366,7350000.0
2006-09-29 11:00:00,11.425,11.585,11.354,11.512,6200000.0
2006-09-29 11:15:00,11.388,11.569,11.33,11.439,6750000.0
2006-09-29 11:30:00,11.491,11.548,11.337,11.482,5100000.0
2006-09-29 11:45:00,11.385,11.556,11.343,11.455,5200000.0
2006-09-29 12:00:00,11.471,11.54,11.345,11.391,6100000.0
2006-09-29 12:15:00,11.413,11.526,11.352,11.381,6550000.0
2006-09-29 12:30:00,11.391,11.549,11.338,11.377,6450000.0
2006-09-29 12:45:00,11.43,11.568,11.341,11.495,6400000.0
2006-09-29 13:00:00,11.514,11.584,11.371,11.523,6650000.0
2006-09-29 13:15:00,11.46,11.62,11.391,11.548,6200000.0
2006-09-29 13:30:00,11.545,11.589,11.368,11.493,6150000.0
2006-09-29 13:45:00,11.453,11.59,11.417,11.447,5750000.0
2006-09-29 14:00:00,11.537,11.592,11.416,11.469,5350000.0
2006-09-29 14:15:00,11.421,11.584,11.395,11.504,6200000.0
2006-09-29 14:30:00,11.486,11.544,11.3,11.427,6800000.0
2006-09-29 14:45:00,11.385,11.469,11.252,11.43,6550000.0
2006-09-29 15:00:00,11.317,11.51,11.282,11.38,6800000.0
2006-09-29 15:15:00,11.324,11.508,11.312,11.358,6300000.0
2006-09-29 15:30:00,11.397,11.493,11.293,11.458,6500000.0
2006-09-29 15:45:00,11.456,11.491,11.297,11.341,6650000.0
2006-09-29 16:00:00,11.397,11.492,11.264,11.346,7050000.0
2006-09-29 16:15:00,11.415,11.469,11.249,11.324,6400000.0
2006-09-29 16:30:00,11.331,11.45,11.257,11.288,6600000.0
2006-09-29 16:45:00,11.267,11.443,11.112,11.13,6650000.0
2006-09-29 17:00:00,11.222,11.314,11.082,11.273,6300000.0
2006-09-29 17:15:00,11.164,11.317,11.096,11.283,6400000.0
2006-09-29 17:30:00,11.156,11.362,11.117,11.306,6850000.0
2006-09-29 17:45:00,11.221,11.358,11.14,11.321,6450000.0
2006-09-29 18:00:00,11.232,11.352,11.144,11.281,6350000.0
2006-09-29 18:15:00,11.261,11.355,11.15,11.303,6650000.0
2006-09-29 18:30:00,11.292,11.344,11.166,11.263,6500000.0
2006-09-29 18:45:00,11.211,11.351,11.171,11.233,6100000.0
2006-09-29 19:00:00,11.216,11.411,11.163,11.344,6300000.0
2006-09-29 19:15:00,11.286,11.43,11.204,11.311,6200000.0
2006-09-29 19:30:00,11.38,11.449,11.231,11.247,4900000.0
2006-09-29 19:45:00,11.28,11.45,11.219,11.368,4550000.0
2006-09-29 20:00:00,11.425,11.428,11.267,11.419,4350000.0
2006-09-29 20:15:00,11.385,11.459,11.258,11.436,5150000.0
2006-09-29 20:30:00,11.352,11.464,11.263,11.371,4700000.0
2006-09-29 20:45:00,11.416,11.46,11.269,11.396,5550000.0
2006-09-29 21:00:00,11.383,11.421,11.226,11.341,3650000.0
2006-09-29 21:15:00,11.303,11.414,11.231,11.326,3500000.0
2006-09-29 21:30:00,11.321,11.419,11.231,11.335,5150000.0
2006-09-29 21:45:00,11.273,11.429,11.258,11.337,2850000.0
2006-09-29 22:00:00,11.383,11.424,11.242,11.319,4400000.0
2006-09-29 22:15:00,11.363,11.431,11.263,11.347,950000.0
2006-09-29 22:30:00,11.356,11.406,11.268,11.307,2550000.0
2006-09-29 22:45:00,11.335,11.421,11.232,11.367,4150000.0
2006-10-01 23:00:00,11.359,11.359,11.279,11.313,200000.0
2006-10-01 23:15:00,11.414,11.42,11.299,11.299,700000.0
2006-10-01 23:30:00,11.363,11.413,11.28,11.373,500000.0
2006-10-02 00:00:00,11.43,11.72,11.303,11.317,1550000.0
2006-10-02 00:15:00,11.41,11.413,11.328,11.374,550000.0
2006-10-02 00:30:00,11.362,11.473,11.265,11.38,3450000.0
2006-10-02 00:45:00,11.304,11.418,11.293,11.329,1950000.0
2006-10-02 01:00:00,11.393,11.407,11.31,11.353,900000.0
2006-10-02 01:15:00,11.402,11.422,11.263,11.307,2850000.0
2006-10-02 01:30:00,11.352,11.471,11.312,11.334,1150000.0
2006-10-02 01:45:00,11.391,11.456,11.28,11.456,3200000.0
2006-10-02 02:00:00,11.421,11.48,11.305,11.384,4650000.0
2006-10-02 02:15:00,11.344,11.491,11.3,11.481,7050000.0
2006-10-02 02:30:00,11.359,11.501,11.311,11.446,5250000.0
2006-10-02 02:45:00,11.348,11.537,11.335,11.478,6500000.0
2006-10-02 03:00:00,11.433,11.549,11.335,11.373,4200000.0
2006-10-02 03:15:00,11.446,11.561,11.37,11.4,6700000.0
2006-10-02 03:30:00,11.498,11.579,11.385,11.39,6100000.0
2006-10-02 03:45:00,11.477,11.557,11.311,11.346,5200000.0
2006-10-02 04:00:00,11.445,11.505,11.342,11.45,4850000.0
2006-10-02 04:15:00,11.427,11.513,11.328,11.426,3650000.0
2006-10-02 04:30:00,11.499,11.559,11.373,11.482,3800000.0
2006-10-02 04:45:00,11.476,11.515,11.357,11.419,1800000.0
2006-10-02 05:00:00,11.499,11.517,11.357,11.453,4150000.0
2006-10-02 05:15:00,11.501,11.534,11.368,11.409,2950000.0
2006-10-02 05:30:00,11.464,11.555,11.386,11.52,2850000.0
2006-10-02 05:45:00,11.448,11.527,11.367,11.471,2250000.0
2006-10-02 06:00:00,11.463,11.517,11.367,11.406,900000.0
2006-10-02 06:15:00,11.486,11.534,11.388,11.502,1950000.0
2006-10-02 06:30:00,11.435,11.518,11.368,11.493,2050000.0
2006-10-02 06:45:00,11.521,11.544,11.37,11.492,2850000.0
2006-10-02 07:00:00,11.51,11.545,11.378,11.443,2850000.0
2006-10-02 07:15:00,11.407,11.533,11.358,11.5,2300000.0
2006-10-02 07:30:00,11.5,11.556,11.372,11.437,2350000.0
2006-10-02 07:45:00,11.411,11.591,11.345,11.424,5050000.0
2006-10-02 08:00:00,11.495,11.578,11.352,11.451,5100000.0
2006-10-02 08:15:00,11.482,11.556,11.375,11.497,5450000.0
2006-10-02 08:30:00,11.499,11.573,11.384,11.449,3500000.0
2006-10-02 08:45:00,11.496,11.559,11.373,11.465,4550000.0
2006-10-02 09:00:00,11.384,11.526,11.335,11.51,3250000.0
2006-10-02 09:15:00,11.411,11.527,11.348,11.464,5750000.0
2006-10-02 09:30:00,11.476,11.585,11.363,11.458,5300000.0
2006-10-02 09:45:00,11.527,11.562,11.37,11.525,3100000.0
2006-10-02 10:00:00,11.504,11.54,11.368,11.419,4400000.0
2006-10-02 10:15:00,11.51,11.537,11.356,11.494,3750000.0
2006-10-02 10:30:00,11.465,11.531,11.332,11.488,4950000.0
2006-10-02 10:45:00,11.465,11.613,11.373,11.417,7800000.0
2006-10-02 11:00:00,11.477,11.596,11.407,11.553,4450000.0
2006-10-02 11:15:00,11.438,11.632,11.387,11.594,4950000.0
2006-10-02 11:30:00,11.554,11.589,11.399,11.551,5950000.0
2006-10-02 11:45:00,11.476,11.582,11.377,11.499,5200000.0
2006-10-02 12:00:00,11.527,11.637,11.424,11.492,5950000.0
2006-10-02 12:15:00,11.512,11.609,11.388,11.444,4950000.0
2006-10-02 12:30:00,11.407,11.619,11.397,11.444,3550000.0
2006-10-02 12:45:00,11.481,11.581,11.386,11.524,4950000.0
2006-10-02 13:00:00,11.505,11.608,11.384,11.491,4850000.0
2006-10-02 13:15:00,11.482,11.575,11.347,11.53,5400000.0
2006-10-02 13:30:00,11.585,11.585,11.373,11.482,4150000.0
2006-10-02 13:45:00,11.5,11.595,11.415,11.429,4950000.0
2006-10-02 14:00:00,11.508,11.565,11.382,11.438,4600000.0
2006-10-02 14:15:00,11.405,11.65,11.381,11.633,5300000.0
2006-10-02 14:30:00,11.603,11.7,11.46,11.611,6850000.0
2006-10-02 14:45:00,11.601,11.673,11.495,11.663,6550000.0
2006-10-02 15:00:00,11.538,11.726,11.479,11.678,6750000.0
2006-10-02 15:15:00,11.527,11.683,11.475,11.548,6300000.0
2006-10-02 15:30:00,11.603,11.673,11.474,11.641,6350000.0
2006-10-02 15:45:00,11.64,11.671,11.473,11.573,6650000.0
2006-10-02 16:00:00,11.608,11.703,11.461,11.533,7050000.0
2006-10-02 16:15:00,11.615,11.675,11.453,11.533,6550000.0
2006-10-02 16:30:00,11.546,11.682,11.486,11.502,6500000.0
2006-10-02 16:45:00,11.527,11.682,11.487,11.526,6350000.0
2006-10-02 17:00:00,11.587,11.626,11.412,11.564,6350000.0
2006-10-02 17:15:00,11.472,11.673,11.417,11.638,6250000.0
2006-10-02 17:30:00,11.519,11.663,11.404,11.524,6950000.0
2006-10-02 17:45:00,11.487,11.589,11.306,11.508,6400000.0
2006-10-02 18:00:00,11.39,11.513,11.326,11.485,6550000.0
2006-10-02 18:15:00,11.394,11.576,11.315,11.529,6500000.0
2006-10-02 18:30:00,11.483,11.552,11.337,11.442,6500000.0
2006-10-02 18:45:00,11.414,11.607,11.364,11.471,6100000.0
2006-10-02 19:00:00,11.455,11.585,11.348,11.482,6000000.0
2006-10-02 19:15:00,11.42,11.547,11.343,11.431,5500000.0
2006-10-02 19:30:00,11.489,11.534,11.346,11.405,4300000.0
2006-10-02 19:45:00,11.348,11.502,11.299,11.357,6450000.0
2006-10-02 20:00:00,11.342,11.508,11.314,11.432,5150000.0
2006-10-02 20:15:00,11.346,11.501,11.287,11.347,6350000.0
2006-10-02 20:30:00,11.396,11.487,11.298,11.434,5700000.0
2006-10-02 20:45:00,11.432,11.455,11.297,11.422,5250000.0
2006-10-02 21:00:00,11.334,11.443,11.276,11.323,4400000.0
2006-10-02 21:15:00,11.419,11.481,11.286,11.323,3800000.0
2006-10-02 21:30:00,11.425,11.425,11.286,11.349,1450000.0
2006-10-02 21:45:00,11.435,11.51,11.303,11.378,3600000.0
2006-10-02 22:00:00,11.466,11.499,11.339,11.387,2450000.0
2006-10-02 22:15:00,11.348,11.501,11.314,11.406,4000000.0
2006-10-02 22:30:00,11.457,11.457,11.304,11.371,1000000.0
2006-10-02 22:45:00,11.337,11.455,11.306,11.395,2200000.0
2006-10-02 23:00:00,11.401,11.503,11.344,11.344,2350000.0
2006-10-02 23:15:00,11.427,11.456,11.343,11.438,600000.0
2006-10-02 23:30:00,11.448,11.476,11.385,11.385,800000.0
2006-10-02 23:45:00,11.417,11.472,11.316,11.472,1350000.0
2006-10-03 00:00:00,11.48,11.54,10.78,11.365,1500000.0
2006-10-03 00:15:00,11.362,11.452,11.323,11.381,500000.0
2006-10-03 00:30:00,11.448,11.49,11.357,11.438,900000.0
2006-10-03 00:45:00,11.419,11.49,11.331,11.401,2350000.0
2006-10-03 01:00:00,11.425,11.49,11.335,11.373,1500000.0
2006-10-03 01:15:00,11.435,11.438,11.343,11.421,450000.0
2006-10-03 01:30:00,11.317,11.484,11.317,11.377,2300000.0
2006-10-03 01:45:00,11.391,11.517,11.33,11.386,2450000.0
2006-10-03 02:00:00,11.441,11.499,11.308,11.45,2550000.0
2006-10-03 02:15:00,11.443,11.472,11.296,11.404,5350000.0
2006-10-03 02:30:00,11.348,11.475,11.287,11.349,5650000.0
2006-10-03 02:45:00,11.379,11.472,11.307,11.411,3800000.0
2006-10-03 03:00:00,11.443,11.516,11.316,11.359,4750000.0
2006-10-03 03:15:00,11.443,11.497,11.339,11.42,1900000.0
2006-10-03 03:30:00,11.404,11.46,11.29,11.415,3000000.0
2006-10-03 03:45:00,11.43,11.475,11.314,11.414,3800000.0
2006-10-03 04:00:00,11.449,11.5,11.306,11.353,3100000.0
2006-10-03 04:15:00,11.427,11.492,11.326,11.394,1850000.0
2006-10-03 04:30:00,11.385,11.491,11.341,11.435,2500000.0
2006-10-03 04:45:00,11.47,11.477,11.308,11.397,2400000.0
2006-10-03 05:00:00,11.406,11.474,11.333,11.405,2350000.0
2006-10-03 05:15:00,11.447,11.447,11.349,11.382,550000.0
2006-10-03 05:30:00,11.442,11.513,11.323,11.432,4550000.0
2006-10-03 05:45:00,11.485,11.526,11.331,11.42,6000000.0
2006-10-03 06:00:00,11.467,11.551,11.315,11.461,4450000.0
2006-10-03 06:15:00,11.45,11.528,11.361,11.396,2600000.0
2006-10-03 06:30:00,11.461,11.519,11.309,11.309,5500000.0
2006-10-03 06:45:00,11.388,11.518,11.322,11.437,4900000.0
2006-10-03 07:00:00,11.432,11.481,11.312,11.419,2450000.0
2006-10-03 07:15:00,11.432,11.489,11.3,11.451,5000000.0
2006-10-03 07:30:00,11.494,11.499,11.273,11.375,5150000.0
2006-10-03 07:45:00,11.365,11.557,11.322,11.45,5650000.0
2006-10-03 08:00:00,11.415,11.504,11.316,11.428,4850000.0
2006-10-03 08:15:00,11.347,11.514,11.294,11.393,6600000.0
2006-10-03 08:30:00,11.404,11.476,11.291,11.431,5350000.0
2006-10-03 08:45:00,11.428,11.512,11.29,11.434,4850000.0
2006-10-03 09:00:00,11.387,11.462,11.289,11.354,4400000.0
2006-10-03 09:15:00,11.364,11.464,11.289,11.403,3750000.0
2006-10-03 09:30:00,11.341,11.45,11.219,11.277,6150000.0
2006-10-03 09:45:00,11.328,11.409,11.19,11.356,5550000.0
2006-10-03 10:00:00,11.32,11.337,11.139,11.231,6500000.0
2006-10-03 10:15:00,11.292,11.332,11.116,11.305,7450000.0
2006-10-03 10:30:00,11.225,11.325,11.117,11.286,7650000.0
2006-10-03 10:45:00,11.271,11.376,11.093,11.16,7300000.0
2006-10-03 11:00:00,11.231,11.387,11.149,11.326,6600000.0
2006-10-03 11:15:00,11.223,11.372,11.138,11.216,5900000.0
2006-10-03 11:30:00,11.289,11.33,11.139,11.251,5950000.0
2006-10-03 11:45:00,11.203,11.349,11.143,11.25,6350000.0
2006-10-03 12:00:00,11.261,11.342,11.116,11.194,6200000.0
2006-10-03 12:15:00,11.211,11.305,11.12,11.162,6950000.0
2006-10-03 12:30:00,11.178,11.318,11.126,11.187,6050000.0
2006-10-03 12:45:00,11.214,11.308,11.117,11.274,6750000.0
2006-10-03 13:00:00,11.261,11.358,11.113,11.295,6650000.0
2006-10-03 13:15:00,11.201,11.352,11.148,11.294,6200000.0
2006-10-03 13:30:00,11.322,11.354,11.162,11.214,6150000.0
2006-10-03 13:45:00,11.192,11.311,11.125,11.282,5850000.0
2006-10-03 14:00:00,11.226,11.325,11.148,11.226,5400000.0
2006-10-03 14:15:00,11.167,11.312,11.054,11.153,6200000.0
2006-10-03 14:30:00,11.136,11.289,11.016,11.116,6900000.0
2006-10-03 14:45:00,11.107,11.21,11.001,11.177,6550000.0
2006-10-03 15:00:00,11.056,11.236,10.995,11.187,6900000.0
2006-10-03 15:15:00,11.079,11.188,10.978,11.066,6050000.0
2006-10-03 15:30:00,11.081,11.11,10.901,11.024,6550000.0
2006-10-03 15:45:00,11.026,11.086,10.854,11.013,6650000.0
2006-10-03 16:00:00,11.037,11.105,10.896,10.999,7050000.0
2006-10-03 16:15:00,11.077,11.116,10.907,11.014,6750000.0
2006-10-03 16:30:00,10.961,11.122,10.886,11.001,6050000.0
2006-10-03 16:45:00,10.98,11.152,10.913,10.972,6600000.0
2006-10-03 17:00:00,11.074,11.084,10.896,10.993,6400000.0
2006-10-03 17:15:00,10.922,11.049,10.853,10.985,6150000.0
2006-10-03 17:30:00,10.884,11.101,10.866,11.007,6850000.0
2006-10-03 17:45:00,10.91,11.106,10.868,11.067,8100000.0
2006-10-03 18:00:00,10.972,11.113,10.906,11.059,8300000.0
2006-10-03 18:15:00,10.993,11.12,10.887,11.077,9100000.0
2006-10-03 18:30:00,11.032,11.085,10.868,10.892,9600000.0
2006-10-03 18:45:00,10.944,11.134,10.881,10.99,7850000.0
2006-10-03 19:00:00,10.967,11.097,10.818,10.929,8150000.0
2006-10-03 19:15:00,10.863,10.968,10.772,10.88,7700000.0
2006-10-03 19:30:00,10.894,10.941,10.661,10.848,6200000.0
2006-10-03 19:45:00,10.787,10.884,10.636,10.686,5500000.0
2006-10-03 20:00:00,10.721,10.87,10.667,10.818,5400000.0
2006-10-03 20:15:00,10.712,10.856,10.644,10.697,7600000.0
2006-10-03 20:30:00,10.753,10.82,10.644,10.774,3600000.0
2006-10-03 20:45:00,10.755,10.817,10.604,10.719,3850000.0
2006-10-03 21:00:00,10.704,10.812,10.663,10.715,3200000.0
2006-10-03 21:15:00,10.741,10.851,10.619,10.784,3900000.0
2006-10-03 21:30:00,10.793,10.837,10.64,10.75,2850000.0
2006-10-03 21:45:00,10.767,10.832,10.651,10.733,4850000.0
2006-10-03 22:00:00,10.783,10.826,10.641,10.757,3400000.0
2006-10-03 22:15:00,10.672,10.813,10.652,10.734,3600000.0
2006-10-03 22:30:00,10.701,10.774,10.61,10.752,3850000.0
2006-10-03 22:45:00,10.635,10.773,10.575,10.653,5850000.0
2006-10-03 23:00:00,10.725,10.765,10.595,10.705,3050000.0
2006-10-03 23:15:00,10.693,10.773,10.636,10.733,850000.0
2006-10-03 23:30:00,10.762,10.762,10.612,10.669,550000.0
2006-10-03 23:45:00,10.777,10.777,10.617,10.673,2950000.0
2006-10-04 00:00:00,10.78,10.97,10.55,10.701,1400000.0
2006-10-04 00:15:00,10.624,10.787,10.622,10.712,550000.0
2006-10-04 00:45:00,10.742,10.777,10.619,10.657,850000.0
2006-10-04 01:00:00,10.708,10.811,10.624,10.694,4250000.0
2006-10-04 01:15:00,10.729,10.811,10.639,10.758,3650000.0
2006-10-04 01:30:00,10.76,10.789,10.627,10.741,1950000.0
2006-10-04 01:45:00,10.791,10.794,10.635,10.673,1850000.0
2006-10-04 02:00:00,10.788,10.827,10.582,10.723,5600000.0
2006-10-04 02:15:00,10.694,10.822,10.625,10.691,4400000.0
2006-10-04 02:30:00,10.654,10.875,10.644,10.766,6900000.0
2006-10-04 02:45:00,10.736,10.86,10.663,10.758,6300000.0
2006-10-04 03:00:00,10.735,10.856,10.656,10.827,4800000.0
2006-10-04 03:15:00,10.848,10.862,10.674,10.774,3000000.0
2006-10-04 03:30:00,10.811,10.84,10.647,10.713,3450000.0
2006-10-04 03:45:00,10.77,10.835,10.666,10.768,5750000.0
2006-10-04 04:00:00,10.787,10.851,10.704,10.78,3650000.0
2006-10-04 04:15:00,10.707,10.868,10.687,10.813,4400000.0
2006-10-04 04:30:00,10.732,10.849,10.679,10.802,3950000.0
2006-10-04 04:45:00,10.806,10.821,10.675,10.761,3050000.0
2006-10-04 05:00:00,10.713,10.858,10.658,10.81,3900000.0
2006-10-04 05:15:00,10.765,10.851,10.612,10.746,5450000.0
2006-10-04 05:30:00,10.741,10.826,10.627,10.804,6850000.0
2006-10-04 05:45:00,10.754,10.813,10.6,10.757,4850000.0
2006-10-04 06:00:00,10.756,10.827,10.638,10.695,3450000.0
2006-10-04 06:15:00,10.767,10.846,10.628,10.749,4150000.0
2006-10-04 06:30:00,10.767,10.851,10.632,10.747,3400000.0
2006-10-04 06:45:00,10.795,10.864,10.655,10.762,4000000.0
2006-10-04 07:00:00,10.722,10.87,10.655,10.743,4700000.0
2006-10-04 07:15:00,10.754,10.805,10.614,10.691,4400000.0
2006-10-04 07:30:00,10.749,10.843,10.622,10.696,3950000.0
2006-10-04 07:45:00,10.686,10.819,10.642,10.731,5550000.0
2006-10-04 08:00:00,10.787,10.876,10.651,10.795,5750000.0
2006-10-04 08:15:00,10.731,10.884,10.679,10.836,5450000.0
2006-10-04 08:30:00,10.829,10.867,10.663,10.824,4000000.0
2006-10-04 08:45:00,10.84,10.891,10.713,10.82,5950000.0
2006-10-04 09:00:00,10.834,10.882,10.672,10.753,5650000.0
2006-10-04 09:15:00,10.767,10.827,10.618,10.702,5250000.0
2006-10-04 09:30:00,10.638,10.845,10.605,10.65,6250000.0
2006-10-04 09:45:00,10.655,10.761,10.577,10.734,6000000.0
2006-10-04 10:00:00,10.705,10.828,10.594,10.734,6450000.0
2006-10-04 10:15:00,10.787,10.802,10.617,10.711,7450000.0
2006-10-04 10:30:00,10.585,10.819,10.585,10.729,7250000.0
2006-10-04 10:45:00,10.738,10.839,10.603,10.617,7800000.0
2006-10-04 11:00:00,10.711,10.849,10.612,10.768,6600000.0
2006-10-04 11:15:00,10.649,10.815,10.615,10.714,6200000.0
2006-10-04 11:30:00,10.756,10.83,10.642,10.789,6100000.0
2006-10-04 11:45:00,10.714,10.857,10.676,10.758,6350000.0
2006-10-04 12:00:00,10.788,10.874,10.69,10.79,5550000.0
2006-10-04 12:15:00,10.765,10.858,10.64,10.658,6950000.0
2006-10-04 12:30:00,10.701,10.83,10.661,10.675,6100000.0
2006-10-04 12:45:00,10.719,10.849,10.634,10.696,6300000.0
2006-10-04 13:00:00,10.625,10.819,10.625,10.815,5700000.0
2006-10-04 13:15:00,10.726,10.891,10.664,10.822,6200000.0
2006-10-04 13:30:00,10.866,10.867,10.689,10.767,6150000.0
2006-10-04 13:45:00,10.738,10.864,10.708,10.839,6050000.0
2006-10-04 14:00:00,10.796,10.916,10.689,10.773,5950000.0
2006-10-04 14:15:00,10.726,10.941,10.696,10.844,6200000.0
2006-10-04 14:30:00,10.817,10.909,10.717,10.849,6700000.0
2006-10-04 14:45:00,10.814,10.915,10.691,10.862,6550000.0
2006-10-04 15:00:00,10.751,10.883,10.667,10.808,6850000.0
2006-10-04 15:15:00,10.751,10.907,10.736,10.888,6350000.0
2006-10-04 15:30:00,10.863,10.916,10.689,10.828,6450000.0
2006-10-04 15:45:00,10.844,10.88,10.675,10.747,6650000.0
2006-10-04 16:00:00,10.812,10.891,10.608,10.706,6900000.0
2006-10-04 16:15:00,10.777,10.817,10.6,10.694,6600000.0
2006-10-04 16:30:00,10.679,10.822,10.612,10.661,6650000.0
2006-10-04 16:45:00,10.662,10.776,10.465,10.566,6750000.0
2006-10-04 17:00:00,10.63,10.671,10.429,10.547,6350000.0
2006-10-04 17:15:00,10.455,10.696,10.441,10.674,6350000.0
2006-10-04 17:30:00,10.547,10.688,10.469,10.602,6750000.0
2006-10-04 17:45:00,10.567,10.683,10.401,10.589,6300000.0
2006-10-04 18:00:00,10.491,10.711,10.466,10.673,6550000.0
2006-10-04 18:15:00,10.685,10.718,10.488,10.621,6400000.0
2006-10-04 18:30:00,10.568,10.641,10.457,10.542,6950000.0
2006-10-04 18:45:00,10.517,10.666,10.449,10.576,6500000.0
2006-10-04 19:00:00,10.558,10.739,10.454,10.69,5850000.0
2006-10-04 19:15:00,10.637,10.79,10.547,10.631,6400000.0
2006-10-04 19:30:00,10.694,10.769,10.519,10.562,5450000.0
2006-10-04 19:45:00,10.621,10.746,10.53,10.746,6900000.0
2006-10-04 20:00:00,10.631,10.779,10.562,10.639,6600000.0
2006-10-04 20:15:00,10.687,10.741,10.551,10.714,7050000.0
2006-10-04 20:30:00,10.605,10.742,10.562,10.733,7400000.0
2006-10-04 20:45:00,10.749,10.8,10.6,10.638,5300000.0
2006-10-04 21:00:00,10.705,10.8,10.619,10.755,4500000.0
2006-10-04 21:15:00,10.704,10.804,10.572,10.647,6250000.0
2006-10-04 21:30:00,10.64,10.783,10.552,10.783,3450000.0
2006-10-04 21:45:00,10.713,10.802,10.626,10.677,3100000.0
2006-10-04 22:00:00,10.748,10.748,10.635,10.673,400000.0
2006-10-04 22:15:00,10.746,10.798,10.6,10.692,1200000.0
2006-10-04 22:30:00,10.744,10.822,10.582,10.665,4050000.0
2006-10-04 22:45:00,10.656,10.745,10.601,10.68,1650000.0
2006-10-04 23:00:00,10.78,10.78,10.633,10.687,1950000.0
2006-10-04 23:15:00,10.705,10.814,10.659,10.744,1150000.0
2006-10-04 23:30:00,10.716,10.777,10.715,10.777,400000.0
2006-10-05 00:00:00,10.727,10.846,10.692,10.706,2000000.0
2006-10-05 00:15:00,10.704,10.82,10.673,10.743,2200000.0
2006-10-05 00:30:00,10.741,10.826,10.674,10.715,1150000.0
2006-10-05 00:45:00,10.761,10.794,10.656,10.779,1050000.0
2006-10-05 01:00:00,10.771,10.785,10.666,10.738,1150000.0
2006-10-05 01:15:00,10.728,10.828,10.66,10.755,3550000.0
2006-10-05 01:30:00,10.731,10.842,10.674,10.816,2050000.0
2006-10-05 01:45:00,10.725,10.831,10.677,10.73,2550000.0
2006-10-05 02:00:00,10.755,10.837,10.625,10.719,4800000.0
2006-10-05 02:15:00,10.725,10.867,10.649,10.857,8800000.0
2006-10-05 02:30:00,10.743,10.916,10.682,10.716,5800000.0
2006-10-05 02:45:00,10.781,10.891,10.67,10.8,6550000.0
2006-10-05 03:00:00,10.835,10.862,10.683,10.836,5700000.0
2006-10-05 03:15:00,10.826,10.877,10.676,10.817,5050000.0
2006-10-05 03:30:00,10.821,10.884,10.671,10.748,4200000.0
2006-10-05 03:45:00,10.772,10.91,10.702,10.757,3000000.0
2006-10-05 04:00:00,10.774,10.863,10.675,10.84,2250000.0
2006-10-05 04:15:00,10.816,10.88,10.674,10.681,3650000.0
2006-10-05 04:30:00,10.785,10.823,10.649,10.723,3550000.0
2006-10-05 04:45:00,10.778,10.852,10.659,10.764,2750000.0
2006-10-05 05:00:00,10.794,10.919,10.69,10.853,2300000.0
2006-10-05 05:15:00,10.848,10.863,10.699,10.702,950000.0
2006-10-05 05:30:00,10.792,10.843,10.644,10.708,4950000.0
2006-10-05 05:45:00,10.757,10.84,10.688,10.718,5150000.0
2006-10-05 06:00:00,10.771,10.865,10.635,10.725,8100000.0
2006-10-05 06:15:00,10.766,10.805,10.644,10.755,4450000.0
2006-10-05 06:30:00,10.711,10.83,10.64,10.739,5250000.0
2006-10-05 06:45:00,10.821,10.843,10.639,10.769,5500000.0
2006-10-05 07:00:00,10.712,10.811,10.632,10.752,5850000.0
2006-10-05 07:15:00,10.71,10.824,10.637,10.742,5600000.0
2006-10-05 07:30:00,10.719,10.799,10.589,10.717,6500000.0
2006-10-05 07:45:00,10.641,10.759,10.57,10.677,5550000.0
2006-10-05 08:00:00,10.614,10.756,10.545,10.649,6600000.0
2006-10-05 08:15:00,10.551,10.715,10.536,10.652,5750000.0
2006-10-05 08:30:00,10.652,10.723,10.531,10.666,5250000.0
2006-10-05 08:45:00,10.654,10.765,10.559,10.666,4750000.0
2006-10-05 09:00:00,10.64,10.779,10.552,10.663,5550000.0
2006-10-05 09:15:00,10.671,10.824,10.595,10.786,5950000.0
2006-10-05 09:30:00,10.676,10.803,10.617,10.695,5850000.0
2006-10-05 09:45:00,10.63,10.808,10.63,10.746,3900000.0
2006-10-05 10:00:00,10.753,10.817,10.573,10.803,6350000.0
2006-10-05 10:15:00,10.806,10.806,10.604,10.738,7000000.0
2006-10-05 10:30:00,10.686,10.814,10.597,10.72,7650000.0
2006-10-05 10:45:00,10.761,10.817,10.598,10.641,7800000.0
2006-10-05 11:00:00,10.709,10.803,10.609,10.756,6600000.0
2006-10-05 11:15:00,10.653,10.796,10.579,10.643,6750000.0
2006-10-05 11:30:00,10.722,10.789,10.584,10.756,5950000.0
2006-10-05 11:45:00,10.695,10.825,10.615,10.705,6350000.0
2006-10-05 12:00:00,10.734,10.841,10.644,10.675,6100000.0
2006-10-05 12:15:00,10.707,10.881,10.632,10.73,6950000.0
2006-10-05 12:30:00,10.736,10.911,10.692,10.751,6300000.0
2006-10-05 12:45:00,10.78,10.917,10.7,10.839,6750000.0
2006-10-05 13:00:00,10.853,10.958,10.682,10.89,6650000.0
2006-10-05 13:15:00,10.824,10.927,10.717,10.835,6200000.0
2006-10-05 13:30:00,10.875,10.94,10.746,10.818,6150000.0
2006-10-05 13:45:00,10.799,10.934,10.739,10.907,5750000.0
2006-10-05 14:00:00,10.87,10.935,10.764,10.843,5850000.0
2006-10-05 14:15:00,10.784,10.977,10.784,10.882,6200000.0
2006-10-05 14:30:00,10.833,10.911,10.711,10.846,6750000.0
2006-10-05 14:45:00,10.836,11.022,10.751,11.022,6550000.0
2006-10-05 15:00:00,10.939,11.135,10.894,10.909,6900000.0
2006-10-05 15:15:00,10.908,11.093,10.908,10.954,6350000.0
2006-10-05 15:30:00,11.028,11.087,10.905,11.028,6400000.0
2006-10-05 15:45:00,11.016,11.094,10.889,10.972,6650000.0
2006-10-05 16:00:00,11.045,11.115,10.898,10.977,6900000.0
2006-10-05 16:15:00,11.056,11.095,10.863,11.024,6850000.0
2006-10-05 16:30:00,10.918,11.061,10.817,10.864,6800000.0
2006-10-05 16:45:00,10.875,11.052,10.834,10.904,6550000.0
2006-10-05 17:00:00,10.961,11.056,10.799,10.912,6500000.0
2006-10-05 17:15:00,10.832,11.002,10.789,10.934,6400000.0
2006-10-05 17:30:00,10.796,10.975,10.756,10.907,6700000.0
2006-10-05 17:45:00,10.846,11.058,10.816,11.013,6300000.0
2006-10-05 18:00:00,10.898,11.072,10.86,10.999,6150000.0
2006-10-05 18:15:00,11.019,11.086,10.874,11.035,6700000.0
2006-10-05 18:30:00,10.99,11.048,10.845,10.902,6400000.0
2006-10-05 18:45:00,10.882,11.035,10.831,10.948,6200000.0
2006-10-05 19:00:00,10.911,10.994,10.816,10.945,6200000.0
2006-10-05 19:15:00,10.887,11.0,10.813,10.925,6000000.0
2006-10-05 19:30:00,10.948,11.012,10.816,10.928,5500000.0
2006-10-05 19:45:00,11.0,11.068,10.844,11.022,5450000.0
2006-10-05 20:00:00,11.017,11.066,10.873,10.94,5750000.0
2006-10-05 20:15:00,10.855,11.035,10.839,10.896,4200000.0
2006-10-05 20:30:00,10.985,11.087,10.877,10.962,3350000.0
2006-10-05 20:45:00,11.017,11.092,10.883,10.964,6250000.0
2006-10-05 21:00:00,10.936,11.041,10.87,10.944,5150000.0
2006-10-05 21:15:00,10.968,11.059,10.842,11.036,5300000.0
2006-10-05 21:30:00,11.012,11.105,10.882,10.91,3750000.0
2006-10-05 21:45:00,11.016,11.085,10.918,11.016,5250000.0
2006-10-05 22:00:00,10.986,11.096,10.906,11.008,4000000.0
2006-10-05 22:15:00,11.009,11.062,10.872,10.911,3000000.0
2006-10-05 22:30:00,10.915,11.024,10.902,10.962,1450000.0
2006-10-05 22:45:00,11.014,11.075,10.864,11.014,4050000.0
2006-10-05 23:00:00,11.006,11.047,10.939,10.995,400000.0
2006-10-05 23:15:00,11.037,11.037,10.904,10.954,500000.0
2006-10-05 23:30:00,11.036,11.051,10.925,10.954,1100000.0
2006-10-05 23:45:00,11.026,11.048,10.926,10.965,800000.0
2006-10-06 00:00:00,11.08,11.13,10.77,10.963,600000.0
2006-10-06 00:15:00,10.992,11.075,10.921,10.969,650000.0
2006-10-06 00:30:00,10.979,11.052,10.911,10.984,1350000.0
2006-10-06 00:45:00,10.989,11.008,10.895,10.933,500000.0
2006-10-06 01:00:00,10.943,11.06,10.911,11.045,950000.0
2006-10-06 01:15:00,11.057,11.075,10.934,11.021,900000.0
2006-10-06 01:30:00,10.978,11.053,10.903,11.036,2400000.0
2006-10-06 01:45:00,11.016,11.016,10.903,10.943,400000.0
2006-10-06 02:00:00,10.991,11.011,10.859,10.967,3500000.0
2006-10-06 02:15:00,10.919,11.057,10.832,10.894,6150000.0
2006-10-06 02:30:00,10.937,11.022,10.822,10.864,2800000.0
2006-10-06 02:45:00,10.901,10.994,10.861,10.95,1800000.0
2006-10-06 03:00:00,10.98,10.999,10.83,10.978,3200000.0
2006-10-06 03:15:00,10.946,11.094,10.842,10.921,5400000.0
2006-10-06 03:30:00,10.945,11.011,10.799,10.818,6000000.0
2006-10-06 03:45:00,10.948,10.988,10.795,10.829,4300000.0
2006-10-06 04:00:00,10.866,10.985,10.825,10.95,4450000.0
2006-10-06 04:15:00,10.925,10.997,10.856,10.895,2500000.0
2006-10-06 04:30:00,10.945,10.966,10.835,10.875,1700000.0
2006-10-06 04:45:00,10.981,11.001,10.83,10.978,1700000.0
2006-10-06 05:00:00,10.974,11.044,10.871,10.9,2850000.0
2006-10-06 05:15:00,10.944,10.996,10.842,10.963,1350000.0
2006-10-06 05:30:00,10.962,11.037,10.816,10.827,6200000.0
2006-10-06 05:45:00,10.962,11.017,10.832,10.881,3850000.0
2006-10-06 06:00:00,10.845,10.947,10.836,10.896,1250000.0
2006-10-06 06:15:00,10.871,11.015,10.813,10.952,4650000.0
2006-10-06 06:30:00,10.943,11.048,10.843,10.879,4650000.0
2006-10-06 06:45:00,10.993,11.023,10.856,10.973,2850000.0
2006-10-06 07:00:00,10.938,11.031,10.833,10.933,5000000.0
2006-10-06 07:15:00,10.928,11.006,10.833,10.951,3800000.0
2006-10-06 07:30:00,10.866,11.003,10.828,10.92,4900000.0
2006-10-06 07:45:00,10.905,11.023,10.846,10.899,5150000.0
2006-10-06 08:00:00,10.865,11.033,10.858,10.919,6150000.0
2006-10-06 08:15:00,10.914,11.05,10.87,10.998,5600000.0
2006-10-06 08:30:00,10.994,11.031,10.885,10.981,4150000.0
2006-10-06 08:45:00,10.983,11.057,10.831,10.928,5950000.0
2006-10-06 09:00:00,10.939,11.046,10.794,10.874,4750000.0
2006-10-06 09:15:00,10.884,11.044,10.82,10.975,4350000.0
2006-10-06 09:30:00,10.921,11.03,10.845,10.94,6100000.0
2006-10-06 09:45:00,10.91,11.031,10.845,10.982,5850000.0
2006-10-06 10:00:00,11.004,11.073,10.86,10.996,6700000.0
2006-10-06 10:15:00,11.049,11.083,10.874,10.978,7450000.0
2006-10-06 10:30:00,10.916,11.066,10.844,11.014,7650000.0
2006-10-06 10:45:00,10.992,11.063,10.796,10.89,7800000.0
2006-10-06 11:00:00,10.917,11.049,10.835,11.026,6200000.0
2006-10-06 11:15:00,10.913,11.075,10.841,10.918,6750000.0
2006-10-06 11:30:00,10.992,11.04,10.849,10.969,6100000.0
2006-10-06 11:45:00,10.88,11.033,10.841,10.938,5600000.0
2006-10-06 12:00:00,10.995,11.053,10.85,10.936,5750000.0
2006-10-06 12:15:00,10.958,11.058,10.853,10.883,6550000.0
2006-10-06 12:30:00,10.908,11.052,10.852,10.908,5000000.0
2006-10-06 12:45:00,10.925,11.066,10.815,10.936,5900000.0
2006-10-06 13:00:00,10.978,11.038,10.845,10.977,6650000.0
2006-10-06 13:15:00,10.905,11.081,10.822,10.951,4050000.0
2006-10-06 13:30:00,10.968,11.066,10.802,10.925,6150000.0
2006-10-06 13:45:00,10.909,11.05,10.844,10.905,5650000.0
2006-10-06 14:00:00,10.951,11.022,10.81,10.878,5300000.0
2006-10-06 14:15:00,10.826,11.016,10.822,10.928,6200000.0
2006-10-06 14:30:00,10.914,11.027,10.805,11.008,6900000.0
2006-10-06 14:45:00,10.965,11.047,10.801,10.946,6550000.0
2006-10-06 15:00:00,10.861,10.996,10.8,10.9,6850000.0
2006-10-06 15:15:00,10.859,10.978,10.808,10.842,6150000.0
2006-10-06 15:30:00,10.901,10.968,10.725,10.851,6400000.0
2006-10-06 15:45:00,10.868,10.883,10.611,10.724,6650000.0
2006-10-06 16:00:00,10.762,10.873,10.608,10.77,6900000.0
2006-10-06 16:15:00,10.858,10.951,10.753,10.951,6700000.0
2006-10-06 16:30:00,10.851,11.063,10.816,10.864,6400000.0
2006-10-06 16:45:00,10.856,11.04,10.747,10.824,6700000.0
2006-10-06 17:00:00,10.922,10.94,10.768,10.89,6350000.0
2006-10-06 17:15:00,10.8,10.942,10.74,10.912,6450000.0
2006-10-06 17:30:00,10.768,11.02,10.768,10.924,6850000.0
2006-10-06 17:45:00,10.857,11.038,10.81,10.961,6300000.0
2006-10-06 18:00:00,10.869,11.021,10.815,10.971,6550000.0
2006-10-06 18:15:00,10.944,11.025,10.806,10.979,6550000.0
2006-10-06 18:30:00,10.945,11.001,10.803,10.932,6750000.0
2006-10-06 18:45:00,10.909,11.066,10.858,10.966,6000000.0
2006-10-06 19:00:00,10.938,11.064,10.834,11.0,5800000.0
2006-10-06 19:15:00,11.026,11.119,10.886,11.032,6150000.0
2006-10-06 19:30:00,11.061,11.081,10.945,10.988,650000.0
2006-10-06 19:45:00,11.026,11.063,10.905,10.943,2100000.0
2006-10-06 20:00:00,11.007,11.064,10.925,11.017,1800000.0
2006-10-06 20:15:00,11.015,11.036,10.923,10.985,550000.0
2006-10-06 20:30:00,10.987,11.077,10.949,11.049,650000.0
2006-10-06 20:45:00,11.045,11.045,10.925,10.965,600000.0
2006-10-06 21:00:00,11.036,11.036,10.952,10.985,200000.0
2006-10-06 21:15:00,11.046,11.101,10.947,11.056,1600000.0
2006-10-06 21:30:00,10.929,11.062,10.929,10.987,1300000.0
2006-10-06 21:45:00,11.034,11.035,10.934,11.035,650000.0
2006-10-06 22:00:00,11.043,11.061,10.943,11.053,450000.0
2006-10-06 22:15:00,10.963,11.122,10.946,11.036,2200000.0
2006-10-06 22:30:00,10.976,11.045,10.91,10.953,1400000.0
2006-10-06 22:45:00,10.952,11.061,10.902,11.039,2250000.0
2006-10-08 23:00:00,10.967,11.08,10.967,11.02,450000.0
2006-10-08 23:15:00,11.033,11.033,10.932,10.973,200000.0
2006-10-08 23:30:00,11.048,11.053,10.944,11.049,1300000.0
2006-10-09 00:00:00,11.11,11.47,10.97,10.974,1100000.0
2006-10-09 00:15:00,11.036,11.136,10.978,11.04,1750000.0
2006-10-09 00:30:00,11.051,11.142,10.973,11.113,2050000.0
2006-10-09 00:45:00,11.125,11.125,11.033,11.071,700000.0
2006-10-09 01:00:00,11.136,11.187,11.024,11.063,850000.0
2006-10-09 01:15:00,11.115,11.165,11.023,11.138,1550000.0
2006-10-09 01:30:00,11.102,11.175,11.029,11.109,550000.0
2006-10-09 01:45:00,11.145,11.209,11.024,11.137,1200000.0
2006-10-09 02:00:00,11.149,11.201,11.022,11.103,4100000.0
2006-10-09 02:15:00,11.087,11.209,11.021,11.127,4250000.0
2006-10-09 02:30:00,11.032,11.179,11.031,11.064,3900000.0
2006-10-09 02:45:00,11.135,11.251,11.043,11.086,4050000.0
2006-10-09 03:00:00,11.247,11.333,11.076,11.249,5450000.0
2006-10-09 03:15:00,11.17,11.338,11.086,11.228,5050000.0
2006-10-09 03:30:00,11.169,11.321,11.104,11.164,4650000.0
2006-10-09 03:45:00,11.185,11.293,11.119,11.164,5800000.0
2006-10-09 04:00:00,11.221,11.281,11.096,11.246,3200000.0
2006-10-09 04:15:00,11.133,11.284,11.078,11.173,3650000.0
2006-10-09 04:30:00,11.214,11.274,11.097,11.19,3500000.0
2006-10-09 04:45:00,11.25,11.301,11.087,11.268,5950000.0
2006-10-09 05:00:00,11.217,11.315,11.113,11.151,4700000.0
2006-10-09 05:15:00,11.169,11.286,11.094,11.133,2550000.0
2006-10-09 05:30:00,11.207,11.303,11.086,11.235,3900000.0
2006-10-09 05:45:00,11.206,11.261,11.107,11.188,3300000.0
2006-10-09 06:00:00,11.136,11.254,11.046,11.092,3650000.0
2006-10-09 06:15:00,11.185,11.248,11.068,11.248,4450000.0
2006-10-09 06:30:00,11.209,11.254,11.101,11.16,4750000.0
2006-10-09 06:45:00,11.171,11.243,11.084,11.141,4700000.0
2006-10-09 07:00:00,11.102,11.266,11.051,11.163,4750000.0
2006-10-09 07:15:00,11.173,11.234,11.064,11.163,5000000.0
2006-10-09 07:30:00,11.162,11.249,11.063,11.132,4950000.0
2006-10-09 07:45:00,11.105,11.218,11.074,11.148,4700000.0
2006-10-09 08:00:00,11.116,11.241,11.045,11.183,6100000.0
2006-10-09 08:15:00,11.092,11.224,11.064,11.179,5750000.0
2006-10-09 08:30:00,11.169,11.209,11.038,11.163,5600000.0
2006-10-09 08:45:00,11.062,11.201,11.001,11.109,3500000.0
2006-10-09 09:00:00,11.118,11.239,11.006,11.137,6050000.0
2006-10-09 09:15:00,11.161,11.246,11.068,11.206,5100000.0
2006-10-09 09:30:00,11.106,11.334,11.036,11.25,5300000.0
2006-10-09 09:45:00,11.292,11.323,11.128,11.295,4650000.0
2006-10-09 10:00:00,11.313,11.38,11.142,11.248,6500000.0
2006-10-09 10:15:00,11.312,11.361,11.144,11.29,7450000.0
2006-10-09 10:30:00,11.234,11.329,11.158,11.273,7150000.0
2006-10-09 10:45:00,11.273,11.404,11.132,11.159,7800000.0
2006-10-09 11:00:00,11.19,11.337,11.145,11.31,6250000.0
2006-10-09 11:15:00,11.216,11.337,11.094,11.222,6350000.0
2006-10-09 11:30:00,11.304,11.321,11.147,11.278,5750000.0
2006-10-09 11:45:00,11.195,11.339,11.151,11.313,5550000.0
2006-10-09 12:00:00,11.197,11.333,11.152,11.192,4050000.0
2006-10-09 12:15:00,11.213,11.354,11.132,11.148,6100000.0
2006-10-09 12:30:00,11.206,11.331,11.12,11.142,6500000.0
2006-10-09 12:45:00,11.189,11.304,11.11,11.259,6750000.0
2006-10-09 13:00:00,11.253,11.318,11.12,11.282,6650000.0
2006-10-09 13:15:00,11.21,11.358,11.112,11.229,6200000.0
2006-10-09 13:30:00,11.286,11.323,11.126,11.199,6150000.0
2006-10-09 13:45:00,11.192,11.311,11.127,11.271,5800000.0
2006-10-09 14:00:00,11.233,11.288,11.092,11.17,6000000.0
2006-10-09 14:15:00,11.127,11.333,11.113,11.31,6200000.0
2006-10-09 14:30:00,11.27,11.405,11.215,11.335,6750000.0
2006-10-09 14:45:00,11.333,11.503,11.245,11.386,6550000.0
2006-10-09 15:00:00,11.296,11.49,11.22,11.38,6800000.0
2006-10-09 15:15:00,11.24,11.408,11.237,11.237,6000000.0
2006-10-09 15:30:00,11.319,11.4,11.2,11.336,6350000.0
2006-10-09 15:45:00,11.351,11.386,11.209,11.291,6650000.0
2006-10-09 16:00:00,11.33,11.42,11.152,11.213,7050000.0
2006-10-09 16:15:00,11.331,11.379,11.159,11.379,6800000.0
2006-10-09 16:30:00,11.298,11.434,11.232,11.252,6700000.0
2006-10-09 16:45:00,11.26,11.416,11.209,11.26,6700000.0
2006-10-09 17:00:00,11.343,11.389,11.154,11.323,6300000.0
2006-10-09 17:15:00,11.217,11.372,11.193,11.301,6550000.0
2006-10-09 17:30:00,11.183,11.299,11.061,11.218,6800000.0
2006-10-09 17:45:00,11.115,11.251,11.06,11.224,6350000.0
2006-10-09 18:00:00,11.116,11.287,11.093,11.197,6400000.0
2006-10-09 18:15:00,11.166,11.292,11.091,11.262,6350000.0
2006-10-09 18:30:00,11.245,11.283,11.094,11.193,6550000.0
2006-10-09 18:45:00,11.166,11.342,11.142,11.259,6400000.0
2006-10-09 19:00:00,11.243,11.341,11.144,11.285,5900000.0
2006-10-09 19:15:00,11.238,11.35,11.143,11.221,5500000.0
2006-10-09 19:30:00,11.293,11.358,11.132,11.212,4900000.0
2006-10-09 19:45:00,11.265,11.319,11.117,11.262,6850000.0
2006-10-09 20:00:00,11.25,11.331,11.119,11.286,4600000.0
2006-10-09 20:15:00,11.246,11.337,11.131,11.229,7850000.0
2006-10-09 20:30:00,11.14,11.314,11.119,11.242,6750000.0
2006-10-09 20:45:00,11.159,11.309,11.117,11.199,4250000.0
2006-10-09 21:00:00,11.251,11.348,11.106,11.186,3150000.0
2006-10-09 21:15:00,11.266,11.302,11.071,11.243,2900000.0
2006-10-09 21:30:00,11.153,11.274,11.127,11.209,3900000.0
2006-10-09 21:45:00,11.215,11.317,11.123,11.196,5750000.0
2006-10-09 22:00:00,11.266,11.266,11.106,11.106,4600000.0
2006-10-09 22:15:00,11.11,11.283,11.107,11.149,4150000.0
2006-10-09 22:30:00,11.201,11.275,11.094,11.252,2650000.0
2006-10-09 22:45:00,11.221,11.285,11.131,11.198,2650000.0
2006-10-09 23:00:00,11.198,11.26,11.147,11.147,300000.0
2006-10-09 23:15:00,11.201,11.242,11.164,11.164,500000.0
2006-10-09 23:30:00,11.225,11.276,11.125,11.211,800000.0
2006-10-09 23:45:00,11.234,11.234,11.15,11.183,200000.0
2006-10-10 00:00:00,11.29,11.41,11.06,11.232,1900000.0
2006-10-10 00:15:00,11.238,11.291,11.152,11.274,600000.0
2006-10-10 00:30:00,11.193,11.299,11.134,11.214,800000.0
2006-10-10 00:45:00,11.255,11.263,11.155,11.213,400000.0
2006-10-10 01:00:00,11.248,11.248,11.137,11.207,350000.0
2006-10-10 01:15:00,11.198,11.321,11.124,11.299,1800000.0
2006-10-10 01:30:00,11.283,11.361,11.165,11.29,2000000.0
2006-10-10 01:45:00,11.209,11.291,11.164,11.191,1350000.0
2006-10-10 02:00:00,11.315,11.347,11.145,11.3,4650000.0
2006-10-10 02:15:00,11.29,11.381,11.116,11.232,7850000.0
2006-10-10 02:30:00,11.18,11.34,11.135,11.287,5900000.0
2006-10-10 02:45:00,11.186,11.342,11.148,11.307,4850000.0
2006-10-10 03:00:00,11.358,11.358,11.186,11.253,3950000.0
2006-10-10 03:15:00,11.3,11.404,11.156,11.361,6200000.0
2006-10-10 03:30:00,11.341,11.394,11.147,11.249,4350000.0
2006-10-10 03:45:00,11.275,11.382,11.204,11.311,3850000.0
2006-10-10 04:00:00,11.287,11.381,11.164,11.208,3550000.0
2006-10-10 04:15:00,11.194,11.348,11.149,11.241,5300000.0
2006-10-10 04:30:00,11.24,11.343,11.171,11.297,6650000.0
2006-10-10 04:45:00,11.258,11.335,11.14,11.202,7200000.0
2006-10-10 05:00:00,11.209,11.35,11.13,11.287,5100000.0
2006-10-10 05:15:00,11.201,11.31,11.167,11.213,2500000.0
2006-10-10 05:30:00,11.277,11.335,11.147,11.238,5800000.0
2006-10-10 05:45:00,11.235,11.311,11.167,11.311,2650000.0
2006-10-10 06:00:00,11.288,11.355,11.163,11.262,3250000.0
2006-10-10 06:15:00,11.285,11.349,11.173,11.3,4650000.0
2006-10-10 06:30:00,11.252,11.395,11.156,11.236,6800000.0
2006-10-10 06:45:00,11.183,11.385,11.132,11.25,7850000.0
2006-10-10 07:00:00,11.263,11.32,11.11,11.246,7650000.0
2006-10-10 07:15:00,11.238,11.314,11.132,11.231,6550000.0
2006-10-10 07:30:00,11.246,11.329,11.1,11.209,8300000.0
2006-10-10 07:45:00,11.223,11.305,11.12,11.217,6250000.0
2006-10-10 08:00:00,11.26,11.334,11.165,11.257,9100000.0
2006-10-10 08:15:00,11.266,11.371,11.144,11.227,10400000.0
2006-10-10 08:30:00,11.28,11.34,11.176,11.287,4850000.0
2006-10-10 08:45:00,11.289,11.346,11.153,11.286,1450000.0
2006-10-10 09:00:00,11.252,11.377,11.169,11.267,4850000.0
2006-10-10 09:15:00,11.265,11.398,11.189,11.229,5150000.0
2006-10-10 09:30:00,11.254,11.371,11.167,11.22,3950000.0
2006-10-10 09:45:00,11.305,11.373,11.151,11.334,4550000.0
2006-10-10 10:00:00,11.309,11.374,11.153,11.273,6250000.0
2006-10-10 10:15:00,11.336,11.37,11.19,11.315,6000000.0
2006-10-10 10:30:00,11.244,11.388,11.153,11.32,7650000.0
2006-10-10 10:45:00,11.315,11.387,11.164,11.228,7450000.0
2006-10-10 11:00:00,11.256,11.393,11.151,11.294,6600000.0
2006-10-10 11:15:00,11.177,11.356,11.076,11.231,6350000.0
2006-10-10 11:30:00,11.316,11.376,11.128,11.27,5950000.0
2006-10-10 11:45:00,11.186,11.351,11.144,11.211,6350000.0
2006-10-10 12:00:00,11.235,11.286,11.082,11.116,6300000.0
2006-10-10 12:15:00,11.172,11.28,11.056,11.113,6400000.0
2006-10-10 12:30:00,11.135,11.244,11.05,11.086,6450000.0
2006-10-10 12:45:00,11.105,11.273,11.044,11.194,6750000.0
2006-10-10 13:00:00,11.193,11.288,11.051,11.223,6650000.0
2006-10-10 13:15:00,11.153,11.252,11.031,11.156,6200000.0
2006-10-10 13:30:00,11.177,11.206,11.02,11.092,6150000.0
2006-10-10 13:45:00,11.071,11.196,10.989,11.085,5900000.0
2006-10-10 14:00:00,11.095,11.225,10.994,11.077,5850000.0
2006-10-10 14:15:00,11.014,11.196,11.0,11.163,6200000.0
2006-10-10 14:30:00,11.118,11.219,11.011,11.126,6850000.0
2006-10-10 14:45:00,11.126,11.249,11.036,11.146,6550000.0
2006-10-10 15:00:00,11.04,11.202,10.991,11.123,6850000.0
2006-10-10 15:15:00,11.015,11.171,10.969,11.012,6150000.0
2006-10-10 15:30:00,11.04,11.137,10.936,11.1,6350000.0
2006-10-10 15:45:00,11.118,11.145,10.921,11.044,6650000.0
2006-10-10 16:00:00,11.084,11.175,10.956,11.062,6900000.0
2006-10-10 16:15:00,11.112,11.224,10.993,11.035,6700000.0
2006-10-10 16:30:00,11.071,11.216,11.012,11.059,6400000.0
2006-10-10 16:45:00,11.063,11.266,11.034,11.131,6700000.0
2006-10-10 17:00:00,11.242,11.265,11.009,11.15,6450000.0
2006-10-10 17:15:00,11.055,11.171,10.932,11.071,4450000.0
2006-10-10 17:30:00,11.004,11.078,10.906,11.017,1250000.0
2006-10-10 18:15:00,10.946,11.041,10.914,11.006,400000.0
2006-10-10 18:30:00,11.012,11.029,10.936,11.01,350000.0
2006-10-10 18:45:00,11.026,11.068,10.951,11.019,800000.0
2006-10-10 19:00:00,10.942,11.101,10.942,10.994,500000.0
2006-10-10 19:15:00,10.957,11.047,10.929,11.047,500000.0
2006-10-10 19:30:00,10.994,11.004,10.905,10.943,300000.0
2006-10-10 19:45:00,11.013,11.013,10.905,10.943,400000.0
2006-10-10 20:00:00,11.015,11.015,10.93,10.964,200000.0
2006-10-10 20:30:00,11.026,11.026,10.942,10.974,200000.0
2006-10-10 21:00:00,11.032,11.032,10.918,10.965,750000.0
2006-10-10 21:15:00,10.998,11.058,10.919,11.014,1400000.0
2006-10-10 21:30:00,10.945,11.059,10.915,10.955,550000.0
2006-10-10 21:45:00,11.025,11.025,10.933,10.969,200000.0
2006-10-10 22:00:00,11.015,11.028,10.915,10.975,1000000.0
2006-10-10 22:45:00,11.014,11.014,10.915,10.953,200000.0
2006-10-10 23:00:00,10.933,11.042,10.932,10.934,550000.0
2006-10-10 23:15:00,11.014,11.014,10.93,10.99,300000.0
2006-10-10 23:45:00,11.013,11.023,10.93,10.983,450000.0
2006-10-11 00:00:00,11.15,11.44,10.905,11.003,600000.0
2006-10-11 00:15:00,10.936,11.023,10.914,10.947,450000.0
2006-10-11 00:30:00,11.013,11.013,10.913,10.953,200000.0
2006-10-11 00:45:00,11.027,11.027,10.905,10.943,900000.0
2006-10-11 01:00:00,11.014,11.014,10.93,10.964,200000.0
2006-10-11 01:15:00,10.94,11.055,10.94,11.001,950000.0
2006-10-11 01:30:00,11.024,11.049,10.926,10.999,450000.0
2006-10-11 01:45:00,11.026,11.026,10.942,10.975,200000.0
2006-10-11 02:00:00,11.016,11.016,10.915,10.955,200000.0
2006-10-11 02:15:00,10.96,11.099,10.905,10.943,900000.0
2006-10-11 02:30:00,11.015,11.015,10.931,10.964,200000.0
2006-10-11 02:45:00,11.02,11.054,10.92,10.975,550000.0
2006-10-11 03:00:00,11.014,11.014,10.914,10.953,200000.0
2006-10-11 03:15:00,11.012,11.012,10.881,10.888,550000.0
2006-10-11 03:30:00,10.897,11.059,10.887,10.918,950000.0
2006-10-11 03:45:00,11.013,11.013,10.93,10.963,200000.0
2006-10-11 04:00:00,11.026,11.026,10.905,10.963,800000.0
2006-10-11 04:15:00,11.003,11.003,10.903,10.943,200000.0
2006-10-11 04:30:00,11.014,11.025,10.918,10.969,650000.0
2006-10-11 05:00:00,11.014,11.014,10.914,10.953,200000.0
2006-10-11 05:30:00,11.001,11.015,10.915,10.954,300000.0
2006-10-11 05:45:00,10.932,11.037,10.927,11.002,450000.0
2006-10-11 06:00:00,11.028,11.031,10.923,11.026,400000.0
2006-10-11 06:15:00,11.017,11.017,10.892,10.892,600000.0
2006-10-11 06:30:00,11.016,11.016,10.931,10.965,200000.0
2006-10-11 06:45:00,11.051,11.06,10.912,10.953,750000.0
2006-10-11 07:00:00,11.003,11.008,10.886,10.898,350000.0
2006-10-11 07:15:00,11.01,11.055,10.998,11.052,350000.0
2006-10-11 07:30:00,11.01,11.029,10.918,10.96,400000.0
2006-10-11 07:45:00,11.038,11.038,10.918,10.995,300000.0
2006-10-11 08:00:00,10.977,11.09,10.932,10.932,350000.0
2006-10-11 08:30:00,11.026,11.048,10.931,10.958,1200000.0
2006-10-11 08:45:00,11.023,11.068,10.892,11.017,1400000.0
2006-10-11 09:00:00,11.014,11.016,10.89,10.931,550000.0
2006-10-11 09:15:00,10.969,11.038,10.877,11.014,1150000.0
2006-10-11 09:30:00,11.03,11.077,10.853,11.021,1550000.0
2006-10-11 10:00:00,11.017,11.04,10.91,11.0,900000.0
2006-10-11 10:15:00,10.957,11.162,10.915,11.062,5300000.0
2006-10-11 10:30:00,10.984,11.127,10.886,11.023,7150000.0
2006-10-11 10:45:00,11.023,11.112,10.887,10.986,5750000.0
2006-10-11 11:00:00,10.963,11.154,10.856,11.091,6600000.0
2006-10-11 11:15:00,10.991,11.139,10.942,11.041,6750000.0
2006-10-11 11:30:00,11.108,11.16,10.956,11.118,5500000.0
2006-10-11 11:45:00,11.009,11.203,10.957,11.039,6350000.0
2006-10-11 12:00:00,11.087,11.136,10.953,11.008,6100000.0
2006-10-11 12:15:00,11.05,11.144,10.952,11.05,6000000.0
2006-10-11 12:30:00,10.992,11.171,10.905,10.955,6500000.0
2006-10-11 12:45:00,11.016,11.137,10.951,11.093,6750000.0
2006-10-11 13:00:00,11.104,11.148,10.935,11.06,6650000.0
2006-10-11 13:15:00,10.997,11.142,10.929,11.073,6200000.0
2006-10-11 13:30:00,11.1,11.182,10.951,11.045,6150000.0
2006-10-11 13:45:00,11.017,11.168,10.944,10.944,5750000.0
2006-10-11 14:00:00,11.075,11.183,10.976,11.066,5950000.0
2006-10-11 14:15:00,11.01,11.208,10.962,11.093,6200000.0
2006-10-11 14:30:00,11.051,11.217,10.993,11.18,6800000.0
2006-10-11 14:45:00,11.172,11.288,11.066,11.228,6550000.0
2006-10-11 15:00:00,11.114,11.297,11.077,11.241,6800000.0
2006-10-11 15:15:00,11.138,11.315,11.138,11.23,6250000.0
2006-10-11 15:30:00,11.274,11.302,11.094,11.261,6350000.0
2006-10-11 15:45:00,11.255,11.299,11.132,11.272,4800000.0
2006-10-11 16:00:00,11.249,11.322,11.076,11.17,6900000.0
2006-10-11 16:15:00,11.246,11.313,11.114,11.142,6600000.0
2006-10-11 16:30:00,11.174,11.358,11.089,11.27,6500000.0
2006-10-11 16:45:00,11.267,11.373,11.181,11.277,6650000.0
2006-10-11 17:00:00,11.323,11.422,11.191,11.316,6400000.0
2006-10-11 17:15:00,11.221,11.398,11.16,11.326,6350000.0
2006-10-11 17:30:00,11.204,11.401,11.174,11.308,6950000.0
2006-10-11 17:45:00,11.219,11.404,11.199,11.355,6250000.0
2006-10-11 18:00:00,11.233,11.411,11.178,11.322,6450000.0
2006-10-11 18:15:00,11.361,11.399,11.194,11.33,6350000.0
2006-10-11 18:30:00,11.287,11.359,11.151,11.209,6700000.0
2006-10-11 18:45:00,11.191,11.33,11.104,11.211,6400000.0
2006-10-11 19:00:00,11.191,11.296,11.092,11.252,5850000.0
2006-10-11 19:15:00,11.217,11.321,11.089,11.107,5550000.0
2006-10-11 19:30:00,11.201,11.264,11.046,11.094,6000000.0
2006-10-11 19:45:00,11.211,11.24,11.057,11.23,5550000.0
2006-10-11 20:00:00,11.181,11.246,11.07,11.161,5400000.0
2006-10-11 20:15:00,11.077,11.231,11.018,11.137,5050000.0
2006-10-11 20:30:00,11.1,11.206,11.008,11.062,6000000.0
2006-10-11 20:45:00,11.158,11.231,11.03,11.115,5700000.0
2006-10-11 21:00:00,11.119,11.208,11.035,11.196,5700000.0
2006-10-11 21:15:00,11.224,11.26,11.023,11.118,6400000.0
2006-10-11 21:30:00,11.175,11.22,10.992,11.103,5400000.0
2006-10-11 21:45:00,11.189,11.228,11.027,11.136,5750000.0
2006-10-11 22:00:00,11.098,11.181,10.971,11.154,5600000.0
2006-10-11 22:15:00,11.008,11.209,10.986,11.165,4750000.0
2006-10-11 22:30:00,11.142,11.22,11.016,11.172,4450000.0
2006-10-11 22:45:00,11.149,11.199,11.042,11.092,2950000.0
2006-10-11 23:00:00,11.045,11.178,11.035,11.095,1350000.0
2006-10-11 23:15:00,11.093,11.215,11.093,11.157,1100000.0
2006-10-11 23:30:00,11.177,11.194,11.092,11.096,500000.0
2006-10-11 23:45:00,11.145,11.145,11.045,11.084,200000.0
2006-10-12 00:00:00,11.21,11.37,11.061,11.09,2400000.0
2006-10-12 00:15:00,11.116,11.207,11.06,11.207,350000.0
2006-10-12 01:00:00,11.164,11.188,11.065,11.139,1500000.0
2006-10-12 01:15:00,11.04,11.217,11.04,11.108,550000.0
2006-10-12 01:30:00,11.095,11.196,11.044,11.113,1250000.0
2006-10-12 01:45:00,11.065,11.202,11.065,11.148,400000.0
2006-10-12 02:00:00,11.183,11.249,11.025,11.098,3500000.0
2006-10-12 02:15:00,11.071,11.205,11.048,11.151,5300000.0
2006-10-12 02:30:00,11.107,11.259,11.063,11.138,6200000.0
2006-10-12 02:45:00,11.169,11.224,11.065,11.161,4200000.0
2006-10-12 03:00:00,11.193,11.243,11.052,11.196,5350000.0
2006-10-12 03:15:00,11.2,11.239,11.07,11.157,3350000.0
2006-10-12 03:30:00,11.222,11.266,11.079,11.104,4650000.0
2006-10-12 03:45:00,11.156,11.265,11.039,11.14,8550000.0
2006-10-12 04:00:00,11.197,11.289,11.053,11.112,5350000.0
2006-10-12 04:15:00,11.141,11.223,11.072,11.092,1000000.0
2006-10-12 04:30:00,11.185,11.233,11.07,11.164,1050000.0
2006-10-12 04:45:00,11.209,11.224,11.046,11.132,6550000.0
2006-10-12 05:00:00,11.132,11.214,11.043,11.116,3300000.0
2006-10-12 05:15:00,11.172,11.209,11.068,11.133,2350000.0
2006-10-12 05:30:00,11.215,11.232,11.065,11.108,3450000.0
2006-10-12 05:45:00,11.119,11.262,11.08,11.239,7500000.0
2006-10-12 06:00:00,11.186,11.269,11.067,11.121,6150000.0
2006-10-12 06:15:00,11.085,11.236,11.049,11.082,5350000.0
2006-10-12 06:30:00,11.185,11.269,11.071,11.19,4100000.0
2006-10-12 06:45:00,11.134,11.227,11.051,11.144,3700000.0
2006-10-12 07:00:00,11.155,11.24,11.077,11.194,3600000.0
2006-10-12 07:15:00,11.162,11.274,11.111,11.227,5200000.0
2006-10-12 07:30:00,11.145,11.287,11.082,11.158,6800000.0
2006-10-12 07:45:00,11.15,11.284,11.091,11.183,6750000.0
2006-10-12 08:00:00,11.186,11.294,11.094,11.177,5800000.0
2006-10-12 08:15:00,11.162,11.274,11.117,11.242,4800000.0
2006-10-12 08:30:00,11.222,11.272,11.097,11.227,4650000.0
2006-10-12 08:45:00,11.24,11.305,11.11,11.196,4850000.0
2006-10-12 09:00:00,11.211,11.321,11.096,11.217,5250000.0
2006-10-12 09:15:00,11.231,11.334,11.143,11.287,5150000.0
2006-10-12 09:30:00,11.175,11.326,11.113,11.24,6150000.0
2006-10-12 09:45:00,11.278,11.363,11.168,11.323,4750000.0
2006-10-12 10:00:00,11.294,11.374,11.15,11.271,6000000.0
2006-10-12 10:15:00,11.323,11.323,11.123,11.287,7450000.0
2006-10-12 10:30:00,11.239,11.333,11.122,11.172,6750000.0
2006-10-12 10:45:00,11.238,11.315,11.097,11.188,6950000.0
2006-10-12 11:00:00,11.194,11.286,11.079,11.2,6600000.0
2006-10-12 11:15:00,11.114,11.275,11.052,11.19,6350000.0
2006-10-12 11:30:00,11.263,11.291,11.075,11.218,6150000.0
2006-10-12 11:45:00,11.141,11.285,11.069,11.158,4750000.0
2006-10-12 12:00:00,11.164,11.32,11.071,11.234,5100000.0
2006-10-12 12:15:00,11.199,11.358,11.089,11.185,6950000.0
2006-10-12 12:30:00,11.174,11.302,11.132,11.185,5750000.0
2006-10-12 12:45:00,11.21,11.307,11.099,11.228,5850000.0
2006-10-12 13:00:00,11.235,11.276,11.102,11.24,6250000.0
2006-10-12 13:15:00,11.189,11.296,11.075,11.226,5050000.0
2006-10-12 13:30:00,11.257,11.26,11.077,11.153,6150000.0
2006-10-12 13:45:00,11.104,11.264,11.069,11.23,6200000.0
2006-10-12 14:00:00,11.205,11.258,11.065,11.126,5850000.0
2006-10-12 14:15:00,11.043,11.263,11.043,11.18,6200000.0
2006-10-12 14:30:00,11.156,11.277,11.082,11.192,6950000.0
2006-10-12 14:45:00,11.191,11.289,11.09,11.236,6550000.0
2006-10-12 15:00:00,11.126,11.287,11.039,11.188,6750000.0
2006-10-12 15:15:00,11.067,11.191,10.98,11.058,6350000.0
2006-10-12 15:30:00,11.106,11.167,10.961,11.13,6450000.0
2006-10-12 15:45:00,11.14,11.19,11.007,11.094,6650000.0
2006-10-12 16:00:00,11.128,11.205,11.007,11.092,6950000.0
2006-10-12 16:15:00,11.174,11.244,11.034,11.193,6600000.0
2006-10-12 16:30:00,11.14,11.261,11.076,11.102,6550000.0
2006-10-12 16:45:00,11.1,11.327,11.097,11.193,6700000.0
2006-10-12 17:00:00,11.282,11.35,11.129,11.304,6300000.0
2006-10-12 17:15:00,11.206,11.354,11.164,11.332,6550000.0
2006-10-12 17:30:00,11.209,11.388,11.158,11.28,6750000.0
2006-10-12 17:45:00,11.226,11.344,11.133,11.302,6500000.0
2006-10-12 18:00:00,11.173,11.313,11.119,11.247,6300000.0
2006-10-12 18:15:00,11.184,11.317,11.101,11.263,6150000.0
2006-10-12 18:30:00,11.238,11.315,11.116,11.227,6600000.0
2006-10-12 18:45:00,11.18,11.347,11.145,11.259,6050000.0
2006-10-12 19:00:00,11.245,11.357,11.17,11.309,5650000.0
2006-10-12 19:15:00,11.245,11.331,11.13,11.255,6200000.0
2006-10-12 19:30:00,11.268,11.325,11.124,11.284,4050000.0
2006-10-12 19:45:00,11.291,11.307,11.116,11.244,6300000.0
2006-10-12 20:00:00,11.137,11.309,11.116,11.235,5550000.0
2006-10-12 20:15:00,11.243,11.293,11.085,11.174,5400000.0
2006-10-12 20:30:00,11.277,11.301,11.116,11.287,5200000.0
2006-10-12 20:45:00,11.18,11.338,11.137,11.222,3950000.0
2006-10-12 21:00:00,11.246,11.307,11.123,11.271,3850000.0
2006-10-12 21:15:00,11.127,11.346,11.09,11.2,4750000.0
2006-10-12 21:30:00,11.212,11.289,11.121,11.226,1400000.0
2006-10-12 21:45:00,11.282,11.29,11.165,11.194,1300000.0
2006-10-12 22:00:00,11.267,11.286,11.166,11.256,1600000.0
2006-10-12 22:15:00,11.166,11.344,11.166,11.236,3100000.0
2006-10-12 22:30:00,11.244,11.326,11.166,11.254,2400000.0
2006-10-12 22:45:00,11.249,11.334,11.187,11.334,2650000.0
2006-10-12 23:00:00,11.262,11.359,11.21,11.247,1700000.0
2006-10-12 23:15:00,11.314,11.316,11.225,11.228,800000.0
2006-10-12 23:30:00,11.287,11.362,11.184,11.301,1800000.0
2006-10-12 23:45:00,11.285,11.349,11.193,11.304,1200000.0
2006-10-13 00:00:00,11.35,11.63,11.187,11.309,1900000.0
2006-10-13 00:15:00,11.24,11.326,11.222,11.275,550000.0
2006-10-13 00:30:00,11.284,11.353,11.194,11.233,1000000.0
2006-10-13 00:45:00,11.305,11.318,11.221,11.23,1450000.0
2006-10-13 01:00:00,11.25,11.291,11.145,11.183,500000.0
2006-10-13 01:15:00,11.221,11.356,11.165,11.277,4000000.0
2006-10-13 01:30:00,11.257,11.376,11.158,11.218,1900000.0
2006-10-13 01:45:00,11.307,11.339,11.197,11.315,1450000.0
2006-10-13 02:00:00,11.305,11.361,11.174,11.25,3900000.0
2006-10-13 02:15:00,11.246,11.371,11.198,11.318,5600000.0
2006-10-13 02:30:00,11.24,11.353,11.177,11.229,3550000.0
2006-10-13 02:45:00,11.266,11.338,11.146,11.269,3250000.0
2006-10-13 03:00:00,11.301,11.327,11.142,11.249,3000000.0
2006-10-13 03:15:00,11.172,11.348,11.127,11.262,4500000.0
2006-10-13 03:30:00,11.293,11.373,11.158,11.245,2900000.0
2006-10-13 03:45:00,11.282,11.352,11.175,11.185,3950000.0
2006-10-13 04:00:00,11.262,11.3,11.169,11.223,1650000.0
2006-10-13 04:15:00,11.29,11.29,11.177,11.216,400000.0
2006-10-13 04:30:00,11.265,11.312,11.16,11.2,1500000.0
2006-10-13 04:45:00,11.301,11.309,11.147,11.183,2350000.0
2006-10-13 05:00:00,11.201,11.345,11.17,11.253,2300000.0
2006-10-13 05:15:00,11.235,11.314,11.172,11.18,1950000.0
2006-10-13 05:30:00,11.265,11.306,11.165,11.306,1550000.0
2006-10-13 05:45:00,11.25,11.328,11.157,11.234,2300000.0
2006-10-13 06:00:00,11.258,11.362,11.166,11.211,4500000.0
2006-10-13 06:15:00,11.313,11.372,11.186,11.3,4150000.0
2006-10-13 06:30:00,11.287,11.347,11.189,11.208,3800000.0
2006-10-13 06:45:00,11.325,11.351,11.169,11.32,2150000.0
2006-10-13 07:00:00,11.302,11.383,11.205,11.274,2950000.0
2006-10-13 07:15:00,11.226,11.346,11.208,11.238,2300000.0
2006-10-13 07:30:00,11.239,11.34,11.168,11.214,3450000.0
2006-10-13 07:45:00,11.191,11.325,11.144,11.192,4500000.0
2006-10-13 08:00:00,11.285,11.343,11.131,11.245,4300000.0
2006-10-13 08:15:00,11.197,11.312,11.148,11.273,4150000.0
2006-10-13 08:30:00,11.269,11.344,11.168,11.289,3650000.0
2006-10-13 08:45:00,11.282,11.315,11.123,11.239,2900000.0
2006-10-13 09:00:00,11.249,11.331,11.13,11.191,5050000.0
2006-10-13 09:15:00,11.201,11.311,11.133,11.246,5500000.0
2006-10-13 09:30:00,11.154,11.336,11.111,11.181,5650000.0
2006-10-13 09:45:00,11.137,11.317,11.137,11.283,4650000.0
2006-10-13 10:00:00,11.269,11.34,11.131,11.293,6100000.0
2006-10-13 10:15:00,11.3,11.352,11.145,11.203,5650000.0
2006-10-13 10:30:00,11.232,11.353,11.138,11.269,4750000.0
2006-10-13 10:45:00,11.246,11.344,11.143,11.148,5250000.0
2006-10-13 11:00:00,11.166,11.323,11.145,11.293,5850000.0
2006-10-13 11:15:00,11.199,11.368,11.164,11.23,4800000.0
2006-10-13 11:30:00,11.282,11.327,11.153,11.273,5250000.0
2006-10-13 11:45:00,11.191,11.335,11.159,11.239,5100000.0
2006-10-13 12:00:00,11.278,11.318,11.136,11.191,3900000.0
2006-10-13 12:15:00,11.232,11.323,11.155,11.293,3050000.0
2006-10-13 12:30:00,11.272,11.339,11.173,11.216,4750000.0
2006-10-13 12:45:00,11.25,11.438,11.19,11.385,2800000.0
2006-10-13 13:00:00,11.346,11.387,11.189,11.313,3600000.0
2006-10-13 13:15:00,11.26,11.411,11.197,11.282,4700000.0
2006-10-13 13:30:00,11.373,11.449,11.231,11.364,4550000.0
2006-10-13 13:45:00,11.329,11.469,11.255,11.41,5650000.0
2006-10-13 14:00:00,11.408,11.475,11.269,11.339,5600000.0
2006-10-13 14:15:00,11.274,11.547,11.268,11.443,5350000.0
2006-10-13 14:30:00,11.426,11.526,11.306,11.436,6950000.0
2006-10-13 14:45:00,11.444,11.564,11.315,11.5,6550000.0
2006-10-13 15:00:00,11.396,11.544,11.275,11.322,6750000.0
2006-10-13 15:15:00,11.316,11.531,11.316,11.446,6100000.0
2006-10-13 15:30:00,11.461,11.543,11.314,11.468,6450000.0
2006-10-13 15:45:00,11.472,11.509,11.305,11.369,6650000.0
2006-10-13 16:00:00,11.435,11.541,11.312,11.436,6900000.0
2006-10-13 16:15:00,11.521,11.586,11.392,11.537,6700000.0
2006-10-13 16:30:00,11.451,11.593,11.369,11.409,6650000.0
2006-10-13 16:45:00,11.407,11.547,11.355,11.441,6750000.0
2006-10-13 17:00:00,11.539,11.555,11.328,11.514,5950000.0
2006-10-13 17:15:00,11.432,11.556,11.388,11.54,5650000.0
2006-10-13 17:30:00,11.406,11.568,11.386,11.518,6650000.0
2006-10-13 17:45:00,11.474,11.609,11.398,11.532,6100000.0
2006-10-13 18:00:00,11.45,11.57,11.359,11.462,6050000.0
2006-10-13 18:15:00,11.458,11.567,11.355,11.567,6100000.0
2006-10-13 18:30:00,11.526,11.653,11.379,11.473,6400000.0
2006-10-13 18:45:00,11.45,11.61,11.434,11.567,5100000.0
2006-10-13 19:00:00,11.533,11.663,11.388,11.469,7250000.0
2006-10-13 19:15:00,11.517,11.616,11.411,11.548,6550000.0
2006-10-13 19:30:00,11.591,11.599,11.418,11.462,3700000.0
2006-10-13 19:45:00,11.515,11.6,11.423,11.59,3700000.0
2006-10-13 20:00:00,11.538,11.632,11.424,11.495,4550000.0
2006-10-13 20:15:00,11.567,11.616,11.415,11.569,4100000.0
2006-10-13 20:30:00,11.563,11.573,11.407,11.548,3050000.0
2006-10-13 20:45:00,11.535,11.618,11.408,11.485,3000000.0
2006-10-13 21:00:00,11.536,11.591,11.399,11.508,4200000.0
2006-10-13 21:15:00,11.468,11.635,11.431,11.484,4550000.0
2006-10-13 21:30:00,11.437,11.607,11.437,11.486,2750000.0
2006-10-13 21:45:00,11.475,11.629,11.454,11.561,5100000.0
2006-10-13 22:00:00,11.545,11.618,11.446,11.582,4100000.0
2006-10-13 22:15:00,11.602,11.604,11.432,11.488,3450000.0
2006-10-13 22:30:00,11.539,11.581,11.417,11.514,2000000.0
2006-10-13 22:45:00,11.56,11.567,11.405,11.533,800000.0
2006-10-15 23:00:00,11.534,11.54,11.534,11.54,100000.0
2006-10-15 23:15:00,11.554,11.584,11.455,11.541,600000.0
2006-10-15 23:30:00,11.564,11.564,11.481,11.484,500000.0
2006-10-16 00:00:00,11.537,11.631,11.461,11.568,4550000.0
2006-10-16 00:15:00,11.52,11.67,11.48,11.621,3750000.0
2006-10-16 00:30:00,11.588,11.634,11.481,11.554,2900000.0
2006-10-16 00:45:00,11.516,11.637,11.468,11.524,1900000.0
2006-10-16 01:00:00,11.591,11.649,11.486,11.499,1250000.0
2006-10-16 01:15:00,11.523,11.649,11.469,11.63,3550000.0
2006-10-16 01:30:00,11.549,11.667,11.478,11.505,2400000.0
2006-10-16 01:45:00,11.583,11.632,11.475,11.529,1550000.0
2006-10-16 02:00:00,11.572,11.619,11.445,11.541,6450000.0
2006-10-16 02:15:00,11.547,11.67,11.427,11.556,7300000.0
2006-10-16 02:30:00,11.484,11.628,11.422,11.432,7550000.0
2006-10-16 02:45:00,11.504,11.59,11.397,11.525,6400000.0
2006-10-16 03:00:00,11.561,11.602,11.418,11.5,5800000.0
2006-10-16 03:15:00,11.549,11.596,11.381,11.521,5000000.0
2006-10-16 03:30:00,11.546,11.637,11.382,11.54,2700000.0
2006-10-16 03:45:00,11.47,11.585,11.408,11.504,3900000.0
2006-10-16 04:00:00,11.478,11.575,11.418,11.51,2750000.0
2006-10-16 04:15:00,11.559,11.578,11.396,11.563,2800000.0
2006-10-16 04:30:00,11.517,11.596,11.406,11.473,3600000.0
2006-10-16 04:45:00,11.501,11.573,11.397,11.45,2850000.0
2006-10-16 05:00:00,11.489,11.565,11.401,11.479,3800000.0
2006-10-16 05:15:00,11.424,11.574,11.395,11.513,3350000.0
2006-10-16 05:30:00,11.536,11.561,11.414,11.505,4400000.0
2006-10-16 05:45:00,11.483,11.576,11.376,11.495,4200000.0
2006-10-16 06:00:00,11.496,11.579,11.384,11.398,4700000.0
2006-10-16 06:15:00,11.4,11.62,11.361,11.457,5250000.0
2006-10-16 06:30:00,11.526,11.596,11.413,11.511,6300000.0
2006-10-16 06:45:00,11.469,11.641,11.426,11.494,5600000.0
2006-10-16 07:00:00,11.58,11.628,11.457,11.573,3700000.0
2006-10-16 07:15:00,11.571,11.621,11.441,11.556,6700000.0
2006-10-16 07:30:00,11.596,11.641,11.435,11.501,4250000.0
2006-10-16 07:45:00,11.462,11.644,11.418,11.597,4750000.0
2006-10-16 08:00:00,11.534,11.652,11.449,11.583,6900000.0
2006-10-16 08:15:00,11.568,11.654,11.471,11.61,5500000.0
2006-10-16 08:30:00,11.591,11.647,11.498,11.593,4050000.0
2006-10-16 08:45:00,11.605,11.655,11.472,11.51,5100000.0
2006-10-16 09:00:00,11.588,11.655,11.462,11.536,6250000.0
2006-10-16 09:15:00,11.525,11.637,11.447,11.613,5100000.0
2006-10-16 09:30:00,11.532,11.67,11.454,11.523,6000000.0
2006-10-16 09:45:00,11.54,11.69,11.447,11.64,4850000.0
2006-10-16 10:00:00,11.634,11.709,11.492,11.532,5100000.0
2006-10-16 10:15:00,11.648,11.661,11.47,11.62,6050000.0
2006-10-16 10:30:00,11.546,11.667,11.446,11.599,7150000.0
2006-10-16 10:45:00,11.599,11.672,11.436,11.501,7800000.0
2006-10-16 11:00:00,11.547,11.652,11.438,11.56,6600000.0
2006-10-16 11:15:00,11.445,11.63,11.434,11.525,6350000.0
2006-10-16 11:30:00,11.595,11.683,11.453,11.598,5950000.0
2006-10-16 11:45:00,11.498,11.675,11.461,11.562,4800000.0
2006-10-16 12:00:00,11.595,11.681,11.488,11.535,5700000.0
2006-10-16 12:15:00,11.592,11.713,11.504,11.517,6950000.0
2006-10-16 12:30:00,11.513,11.693,11.486,11.535,5400000.0
2006-10-16 12:45:00,11.588,11.701,11.501,11.644,6750000.0
2006-10-16 13:00:00,11.645,11.689,11.505,11.627,5450000.0
2006-10-16 13:15:00,11.627,11.712,11.511,11.621,5000000.0
2006-10-16 13:30:00,11.671,11.696,11.512,11.586,5800000.0
2006-10-16 13:45:00,11.566,11.694,11.49,11.656,5350000.0
2006-10-16 14:00:00,11.598,11.686,11.505,11.596,5050000.0
2006-10-16 14:15:00,11.528,11.696,11.511,11.626,5750000.0
2006-10-16 14:30:00,11.602,11.737,11.518,11.667,6950000.0
2006-10-16 14:45:00,11.656,11.739,11.53,11.691,6550000.0
2006-10-16 15:00:00,11.586,11.739,11.52,11.731,6900000.0
2006-10-16 15:15:00,11.6,11.796,11.587,11.683,5850000.0
2006-10-16 15:30:00,11.73,11.807,11.597,11.788,6250000.0
2006-10-16 15:45:00,11.812,11.851,11.65,11.729,6650000.0
2006-10-16 16:00:00,11.78,11.88,11.657,11.741,6950000.0
2006-10-16 16:15:00,11.804,11.859,11.645,11.819,6700000.0
2006-10-16 16:30:00,11.707,11.84,11.664,11.664,6600000.0
2006-10-16 16:45:00,11.689,11.859,11.659,11.742,6550000.0
2006-10-16 17:00:00,11.802,11.843,11.648,11.778,6350000.0
2006-10-16 17:15:00,11.687,11.834,11.624,11.752,6100000.0
2006-10-16 17:30:00,11.638,11.8,11.563,11.714,6850000.0
2006-10-16 17:45:00,11.672,11.801,11.617,11.751,5600000.0
2006-10-16 18:00:00,11.653,11.768,11.6,11.662,5950000.0
2006-10-16 18:15:00,11.669,11.847,11.582,11.759,9300000.0
2006-10-16 18:30:00,11.741,11.834,11.594,11.689,11050000.0
2006-10-16 18:45:00,11.686,11.843,11.608,11.735,9000000.0
2006-10-16 19:00:00,11.745,11.836,11.613,11.747,9100000.0
2006-10-16 19:15:00,11.713,11.821,11.608,11.727,7150000.0
2006-10-16 19:30:00,11.787,11.833,11.634,11.79,6600000.0
2006-10-16 19:45:00,11.693,11.873,11.585,11.749,5450000.0
2006-10-16 20:00:00,11.716,11.793,11.624,11.674,5650000.0
2006-10-16 20:15:00,11.756,11.777,11.601,11.725,5500000.0
2006-10-16 20:30:00,11.755,11.822,11.645,11.82,5600000.0
2006-10-16 20:45:00,11.774,11.814,11.646,11.758,4100000.0
2006-10-16 21:00:00,11.77,11.817,11.645,11.69,2150000.0
2006-10-16 21:15:00,11.79,11.822,11.644,11.793,5800000.0
2006-10-16 21:30:00,11.668,11.829,11.66,11.677,3300000.0
2006-10-16 21:45:00,11.722,11.847,11.621,11.719,4600000.0
2006-10-16 22:00:00,11.765,11.814,11.652,11.781,3450000.0
2006-10-16 22:15:00,11.691,11.858,11.67,11.728,4500000.0
2006-10-16 22:30:00,11.735,11.843,11.65,11.662,2750000.0
2006-10-16 22:45:00,11.763,11.813,11.632,11.78,3600000.0
2006-10-16 23:00:00,11.768,11.848,11.66,11.786,1600000.0
2006-10-16 23:15:00,11.784,11.835,11.684,11.781,700000.0
2006-10-16 23:30:00,11.804,11.809,11.701,11.744,1100000.0
2006-10-16 23:45:00,11.793,11.793,11.693,11.733,200000.0
2006-10-17 00:00:00,11.84,11.9,11.55,11.732,1400000.0
2006-10-17 00:15:00,11.789,11.832,11.714,11.739,1550000.0
2006-10-17 00:30:00,11.745,11.836,11.706,11.744,1000000.0
2006-10-17 00:45:00,11.844,11.844,11.693,11.812,1350000.0
2006-10-17 01:00:00,11.807,11.896,11.707,11.751,1400000.0
2006-10-17 01:15:00,11.809,11.845,11.689,11.763,2250000.0
2006-10-17 01:30:00,11.833,11.864,11.659,11.752,2750000.0
2006-10-17 01:45:00,11.775,11.831,11.672,11.792,1950000.0
2006-10-17 02:00:00,11.81,11.852,11.648,11.786,4950000.0
2006-10-17 02:15:00,11.718,11.812,11.635,11.737,6750000.0
2006-10-17 02:30:00,11.708,11.864,11.665,11.752,5600000.0
2006-10-17 02:45:00,11.767,11.898,11.644,11.742,5200000.0
2006-10-17 03:00:00,11.78,11.856,11.674,11.786,5600000.0
2006-10-17 03:15:00,11.791,11.872,11.667,11.772,5800000.0
2006-10-17 03:30:00,11.705,11.841,11.634,11.795,6850000.0
2006-10-17 03:45:00,11.722,11.878,11.647,11.68,5250000.0
2006-10-17 04:00:00,11.759,11.814,11.661,11.787,3500000.0
2006-10-17 04:15:00,11.773,11.841,11.641,11.776,5200000.0
2006-10-17 04:30:00,11.708,11.803,11.639,11.759,4300000.0
2006-10-17 04:45:00,11.762,11.809,11.633,11.789,2400000.0
2006-10-17 05:00:00,11.734,11.791,11.633,11.72,3400000.0
2006-10-17 05:15:00,11.728,11.849,11.641,11.742,3650000.0
2006-10-17 05:30:00,11.708,11.823,11.637,11.687,3100000.0
2006-10-17 05:45:00,11.744,11.81,11.658,11.748,2800000.0
2006-10-17 06:00:00,11.736,11.805,11.617,11.748,3700000.0
2006-10-17 06:15:00,11.748,11.827,11.63,11.736,3900000.0
2006-10-17 06:30:00,11.731,11.845,11.628,11.768,5600000.0
2006-10-17 06:45:00,11.786,11.874,11.65,11.789,4750000.0
2006-10-17 07:00:00,11.743,11.856,11.631,11.702,6600000.0
2006-10-17 07:15:00,11.692,11.79,11.613,11.746,5950000.0
2006-10-17 07:30:00,11.772,11.812,11.621,11.77,7000000.0
2006-10-17 07:45:00,11.748,11.806,11.612,11.734,5850000.0
2006-10-17 08:00:00,11.715,11.832,11.608,11.739,8750000.0
2006-10-17 08:15:00,11.704,11.795,11.628,11.74,5000000.0
2006-10-17 08:30:00,11.672,11.789,11.627,11.757,5150000.0
2006-10-17 08:45:00,11.746,11.81,11.616,11.736,5050000.0
2006-10-17 09:00:00,11.724,11.805,11.606,11.697,6000000.0
2006-10-17 09:15:00,11.757,11.832,11.625,11.761,3600000.0
2006-10-17 09:30:00,11.759,11.799,11.596,11.716,4850000.0
2006-10-17 09:45:00,11.663,11.852,11.639,11.806,5150000.0
2006-10-17 10:00:00,11.779,11.852,11.648,11.805,6150000.0
2006-10-17 10:15:00,11.822,11.873,11.646,11.783,6300000.0
2006-10-17 10:30:00,11.728,11.866,11.647,11.808,4800000.0
2006-10-17 10:45:00,11.789,11.877,11.648,11.648,7800000.0
2006-10-17 11:00:00,11.728,11.864,11.661,11.793,6100000.0
2006-10-17 11:15:00,11.689,11.878,11.662,11.721,6750000.0
2006-10-17 11:30:00,11.797,11.82,11.628,11.765,6150000.0
2006-10-17 11:45:00,11.694,11.825,11.612,11.718,6350000.0
2006-10-17 12:00:00,11.746,11.835,11.649,11.685,6100000.0
2006-10-17 12:15:00,11.724,11.901,11.645,11.696,6950000.0
2006-10-17 12:30:00,11.719,11.843,11.652,11.689,6400000.0
2006-10-17 12:45:00,11.74,11.85,11.653,11.804,6750000.0
2006-10-17 13:00:00,11.803,11.845,11.631,11.802,6650000.0
2006-10-17 13:15:00,11.743,11.883,11.655,11.796,6200000.0
2006-10-17 13:30:00,11.848,11.868,11.678,11.777,6150000.0
2006-10-17 13:45:00,11.775,11.879,11.712,11.772,5900000.0
2006-10-17 14:00:00,11.821,11.924,11.716,11.755,6050000.0
2006-10-17 14:15:00,11.682,11.871,11.667,11.79,6200000.0
2006-10-17 14:30:00,11.767,11.884,11.697,11.808,6850000.0
2006-10-17 14:45:00,11.795,11.885,11.677,11.869,6550000.0
2006-10-17 15:00:00,11.742,11.888,11.703,11.85,6550000.0
2006-10-17 15:15:00,11.725,11.89,11.715,11.841,6050000.0
2006-10-17 15:30:00,11.823,11.883,11.642,11.761,6450000.0
2006-10-17 15:45:00,11.774,11.774,11.538,11.545,6650000.0
2006-10-17 16:00:00,11.633,11.681,11.484,11.561,6950000.0
2006-10-17 16:15:00,11.646,11.701,11.476,11.521,6900000.0
2006-10-17 16:30:00,11.538,11.661,11.421,11.436,6600000.0
2006-10-17 16:45:00,11.439,11.665,11.439,11.551,6600000.0
2006-10-17 17:00:00,11.583,11.648,11.391,11.574,6350000.0
2006-10-17 17:15:00,11.496,11.648,11.452,11.589,6450000.0
2006-10-17 17:30:00,11.483,11.647,11.454,11.594,6650000.0
2006-10-17 17:45:00,11.545,11.743,11.499,11.661,6350000.0
2006-10-17 18:00:00,11.567,11.682,11.475,11.609,6050000.0
2006-10-17 18:15:00,11.491,11.634,11.449,11.634,6550000.0
2006-10-17 18:30:00,11.6,11.669,11.481,11.566,6550000.0
2006-10-17 18:45:00,11.54,11.646,11.455,11.592,6150000.0
2006-10-17 19:00:00,11.567,11.683,11.476,11.654,6000000.0
2006-10-17 19:15:00,11.597,11.714,11.527,11.616,6300000.0
2006-10-17 19:30:00,11.671,11.7,11.501,11.643,3950000.0
2006-10-17 19:45:00,11.638,11.695,11.48,11.613,6000000.0
2006-10-17 20:00:00,11.576,11.702,11.493,11.648,5600000.0
2006-10-17 20:15:00,11.691,11.739,11.518,11.624,5950000.0
2006-10-17 20:30:00,11.642,11.697,11.524,11.646,4550000.0
2006-10-17 20:45:00,11.587,11.727,11.512,11.547,4550000.0
2006-10-17 21:00:00,11.672,11.702,11.495,11.647,3200000.0
2006-10-17 21:15:00,11.649,11.685,11.483,11.571,4800000.0
2006-10-17 21:30:00,11.638,11.69,11.494,11.618,5200000.0
2006-10-17 21:45:00,11.607,11.696,11.511,11.558,6600000.0
2006-10-17 22:00:00,11.621,11.677,11.503,11.589,4800000.0
2006-10-17 22:15:00,11.554,11.677,11.512,11.585,4600000.0
2006-10-17 22:30:00,11.546,11.675,11.51,11.618,2350000.0
2006-10-17 22:45:00,11.65,11.688,11.529,11.597,1050000.0
2006-10-17 23:00:00,11.656,11.696,11.559,11.6,1250000.0
2006-10-17 23:15:00,11.653,11.706,11.554,11.695,950000.0
2006-10-17 23:30:00,11.666,11.669,11.555,11.648,650000.0
2006-10-17 23:45:00,11.65,11.657,11.546,11.612,400000.0
2006-10-18 00:00:00,11.68,11.89,11.555,11.702,1100000.0
2006-10-18 00:15:00,11.591,11.695,11.553,11.593,950000.0
2006-10-18 00:30:00,11.608,11.685,11.531,11.617,2250000.0
2006-10-18 00:45:00,11.635,11.635,11.543,11.579,400000.0
2006-10-18 01:15:00,11.554,11.702,11.537,11.621,2300000.0
2006-10-18 01:30:00,11.621,11.663,11.517,11.56,1850000.0
2006-10-18 01:45:00,11.627,11.695,11.523,11.587,1300000.0
2006-10-18 02:00:00,11.623,11.665,11.471,11.551,3300000.0
2006-10-18 02:15:00,11.537,11.672,11.514,11.644,5250000.0
2006-10-18 02:30:00,11.571,11.718,11.523,11.647,5350000.0
2006-10-18 02:45:00,11.639,11.739,11.479,11.661,5700000.0
2006-10-18 03:00:00,11.657,11.726,11.529,11.646,5500000.0
2006-10-18 03:15:00,11.684,11.723,11.536,11.673,5100000.0
2006-10-18 03:30:00,11.679,11.727,11.544,11.699,2100000.0
2006-10-18 03:45:00,11.727,11.755,11.546,11.676,5800000.0
2006-10-18 04:00:00,11.541,11.722,11.531,11.581,4700000.0
2006-10-18 04:15:00,11.623,11.734,11.526,11.561,2950000.0
2006-10-18 04:30:00,11.639,11.676,11.517,11.584,2700000.0
2006-10-18 04:45:00,11.635,11.707,11.47,11.577,5150000.0
2006-10-18 05:00:00,11.619,11.725,11.555,11.65,3300000.0
2006-10-18 05:15:00,11.69,11.702,11.568,11.601,700000.0
2006-10-18 05:30:00,11.657,11.74,11.534,11.709,2600000.0
2006-10-18 05:45:00,11.618,11.71,11.543,11.586,3000000.0
2006-10-18 06:00:00,11.67,11.728,11.538,11.639,4100000.0
2006-10-18 06:15:00,11.721,11.721,11.549,11.581,2550000.0
2006-10-18 06:30:00,11.684,11.74,11.523,11.627,3550000.0
2006-10-18 06:45:00,11.694,11.759,11.567,11.641,3100000.0
2006-10-18 07:00:00,11.621,11.72,11.564,11.647,1950000.0
2006-10-18 07:15:00,11.613,11.736,11.542,11.641,3350000.0
2006-10-18 07:30:00,11.598,11.736,11.536,11.609,5300000.0
2006-10-18 07:45:00,11.581,11.732,11.515,11.721,5150000.0
2006-10-18 08:00:00,11.592,11.732,11.486,11.613,5700000.0
2006-10-18 08:15:00,11.68,11.694,11.514,11.632,6250000.0
2006-10-18 08:30:00,11.661,11.716,11.521,11.677,4750000.0
2006-10-18 08:45:00,11.689,11.742,11.546,11.647,6150000.0
2006-10-18 09:00:00,11.577,11.744,11.53,11.611,5500000.0
2006-10-18 09:15:00,11.628,11.773,11.574,11.671,5600000.0
2006-10-18 09:30:00,11.574,11.773,11.517,11.686,6050000.0
2006-10-18 09:45:00,11.667,11.766,11.573,11.724,5500000.0
2006-10-18 10:00:00,11.718,11.798,11.558,11.687,6650000.0
2006-10-18 10:15:00,11.76,11.817,11.613,11.786,7450000.0
2006-10-18 10:30:00,11.743,11.821,11.584,11.772,7650000.0
2006-10-18 10:45:00,11.73,11.826,11.596,11.638,6150000.0
2006-10-18 11:00:00,11.728,11.826,11.612,11.696,5700000.0
2006-10-18 11:15:00,11.637,11.852,11.568,11.717,6750000.0
2006-10-18 11:30:00,11.779,11.817,11.599,11.766,5550000.0
2006-10-18 11:45:00,11.693,11.808,11.611,11.715,6350000.0
2006-10-18 12:00:00,11.748,11.813,11.599,11.672,6100000.0
2006-10-18 12:15:00,11.688,11.809,11.58,11.643,6950000.0
2006-10-18 12:30:00,11.655,11.798,11.572,11.608,5850000.0
2006-10-18 12:45:00,11.68,11.783,11.58,11.698,6300000.0
2006-10-18 13:00:00,11.603,11.76,11.552,11.711,5750000.0
2006-10-18 13:15:00,11.66,11.779,11.549,11.661,5400000.0
2006-10-18 13:30:00,11.708,11.764,11.56,11.65,6150000.0
2006-10-18 13:45:00,11.638,11.845,11.608,11.654,5650000.0
2006-10-18 14:00:00,11.721,11.801,11.575,11.682,5400000.0
2006-10-18 14:15:00,11.632,11.821,11.592,11.737,5350000.0
2006-10-18 14:30:00,11.692,11.81,11.587,11.745,6950000.0
2006-10-18 14:45:00,11.747,11.843,11.567,11.741,6550000.0
2006-10-18 15:00:00,11.63,11.792,11.583,11.718,6800000.0
2006-10-18 15:15:00,11.616,11.798,11.616,11.682,6050000.0
2006-10-18 15:30:00,11.74,11.869,11.649,11.81,6200000.0
2006-10-18 15:45:00,11.837,11.876,11.638,11.772,6650000.0
2006-10-18 16:00:00,11.829,11.873,11.656,11.757,7050000.0
2006-10-18 16:15:00,11.837,11.853,11.62,11.75,6800000.0
2006-10-18 16:30:00,11.723,11.88,11.655,11.743,6450000.0
2006-10-18 16:45:00,11.75,11.863,11.69,11.739,6700000.0
2006-10-18 17:00:00,11.802,11.87,11.625,11.8,6300000.0
2006-10-18 17:15:00,11.695,11.818,11.635,11.812,6300000.0
2006-10-18 17:30:00,11.675,11.844,11.569,11.687,6900000.0
2006-10-18 17:45:00,11.648,11.78,11.568,11.75,6300000.0
2006-10-18 18:00:00,11.685,11.834,11.619,11.757,5550000.0
2006-10-18 18:15:00,11.751,11.795,11.62,11.78,5950000.0
2006-10-18 18:30:00,11.728,11.851,11.621,11.752,6650000.0
2006-10-18 18:45:00,11.715,11.855,11.639,11.713,5900000.0
2006-10-18 19:00:00,11.68,11.81,11.619,11.654,7000000.0
2006-10-18 19:15:00,11.761,11.832,11.577,11.67,6850000.0
2006-10-18 19:30:00,11.714,11.743,11.574,11.666,5150000.0
2006-10-18 19:45:00,11.668,11.764,11.562,11.698,6150000.0
2006-10-18 20:00:00,11.655,11.734,11.518,11.641,5650000.0
2006-10-18 20:15:00,11.658,11.715,11.528,11.666,5750000.0
2006-10-18 20:30:00,11.636,11.74,11.54,11.59,6350000.0
2006-10-18 20:45:00,11.665,11.729,11.569,11.678,3100000.0
2006-10-18 21:00:00,11.603,11.762,11.534,11.604,5100000.0
2006-10-18 21:15:00,11.652,11.685,11.553,11.604,800000.0
2006-10-18 21:45:00,11.694,11.694,11.579,11.579,400000.0
2006-10-18 22:00:00,11.684,11.684,11.574,11.613,800000.0
2006-10-18 22:15:00,11.685,11.685,11.667,11.667,100000.0
2006-10-18 22:30:00,11.694,11.694,11.575,11.614,600000.0
2006-10-18 22:45:00,11.685,11.685,11.601,11.634,200000.0
2006-10-18 23:00:00,11.664,11.739,11.612,11.694,450000.0
2006-10-18 23:15:00,11.684,11.684,11.585,11.623,200000.0
2006-10-18 23:30:00,11.674,11.674,11.574,11.613,200000.0
2006-10-19 00:00:00,11.77,12.08,11.57,11.673,400000.0
2006-10-19 00:15:00,11.598,11.686,11.585,11.625,350000.0
2006-10-19 00:30:00,11.673,11.673,11.573,11.662,300000.0
2006-10-19 01:00:00,11.673,11.696,11.571,11.645,550000.0
2006-10-19 01:15:00,11.682,11.696,11.582,11.593,600000.0
2006-10-19 01:30:00,11.723,11.723,11.6,11.677,150000.0
2006-10-19 01:45:00,11.686,11.686,11.585,11.625,200000.0
2006-10-19 02:00:00,11.673,11.684,11.572,11.634,400000.0
2006-10-19 02:15:00,11.677,11.677,11.677,11.677,100000.0
2006-10-19 02:30:00,11.629,11.695,11.626,11.678,250000.0
2006-10-19 02:45:00,11.691,11.728,11.605,11.672,850000.0
2006-10-19 03:00:00,11.682,11.717,11.628,11.687,500000.0
2006-10-19 03:15:00,11.701,11.722,11.608,11.692,500000.0
2006-10-19 03:30:00,11.691,11.691,11.632,11.686,150000.0
2006-10-19 03:45:00,11.611,11.728,11.611,11.668,650000.0
2006-10-19 04:00:00,11.684,11.684,11.585,11.623,200000.0
2006-10-19 04:15:00,11.696,11.696,11.583,11.59,600000.0
2006-10-19 05:00:00,11.621,11.678,11.588,11.664,400000.0
2006-10-19 05:15:00,11.694,11.694,11.61,11.644,200000.0
2006-10-19 05:30:00,11.723,11.723,11.619,11.716,500000.0
2006-10-19 05:45:00,11.683,11.683,11.6,11.6,100000.0
2006-10-19 06:00:00,11.684,11.684,11.6,11.634,200000.0
2006-10-19 06:15:00,11.672,11.686,11.571,11.635,600000.0
2006-10-19 07:00:00,11.695,11.733,11.583,11.599,900000.0
2006-10-19 07:15:00,11.678,11.695,11.625,11.625,200000.0
2006-10-19 07:30:00,11.634,11.742,11.558,11.656,1000000.0
2006-10-19 07:45:00,11.656,11.656,11.64,11.64,150000.0
2006-10-19 08:00:00,11.605,11.669,11.562,11.562,300000.0
2006-10-19 08:15:00,11.589,11.732,11.589,11.699,1700000.0
2006-10-19 08:30:00,11.606,11.723,11.571,11.629,1350000.0
2006-10-19 08:45:00,11.713,11.726,11.565,11.688,1400000.0
2006-10-19 09:00:00,11.696,11.749,11.542,11.699,1700000.0
2006-10-19 09:15:00,11.717,11.739,11.594,11.594,700000.0
2006-10-19 09:30:00,11.618,11.73,11.585,11.64,900000.0
2006-10-19 09:45:00,11.576,11.735,11.564,11.709,1300000.0
2006-10-19 10:00:00,11.674,11.715,11.525,11.614,6450000.0
2006-10-19 10:15:00,11.703,11.739,11.489,11.657,7450000.0
2006-10-19 10:30:00,11.596,11.735,11.524,11.68,6650000.0
2006-10-19 10:45:00,11.637,11.735,11.463,11.546,7300000.0
2006-10-19 11:00:00,11.618,11.758,11.528,11.642,6150000.0
2006-10-19 11:15:00,11.547,11.735,11.487,11.589,6750000.0
2006-10-19 11:30:00,11.674,11.674,11.494,11.616,6050000.0
2006-10-19 11:45:00,11.551,11.695,11.484,11.54,6350000.0
2006-10-19 12:00:00,11.603,11.667,11.45,11.566,6100000.0
2006-10-19 12:15:00,11.573,11.699,11.482,11.485,6350000.0
2006-10-19 12:30:00,11.524,11.651,11.459,11.499,5800000.0
2006-10-19 12:45:00,11.536,11.657,11.424,11.557,6750000.0
2006-10-19 13:00:00,11.563,11.626,11.4,11.555,6650000.0
2006-10-19 13:15:00,11.467,11.593,11.418,11.536,5700000.0
2006-10-19 13:30:00,11.561,11.591,11.403,11.493,6150000.0
2006-10-19 13:45:00,11.473,11.655,11.402,11.537,5850000.0
2006-10-19 14:00:00,11.566,11.63,11.423,11.49,5850000.0
2006-10-19 14:15:00,11.422,11.655,11.412,11.58,6200000.0
2006-10-19 14:30:00,11.545,11.718,11.494,11.684,6700000.0
2006-10-19 14:45:00,11.655,11.806,11.594,11.765,6550000.0
2006-10-19 15:00:00,11.683,11.829,11.647,11.732,6850000.0
2006-10-19 15:15:00,11.694,11.92,11.681,11.882,6050000.0
2006-10-19 15:30:00,11.87,11.999,11.767,11.9,6500000.0
2006-10-19 15:45:00,11.919,12.034,11.847,11.909,6650000.0
2006-10-19 16:00:00,11.949,12.029,11.767,11.869,6650000.0
2006-10-19 16:15:00,11.936,12.011,11.812,11.903,6600000.0
2006-10-19 16:30:00,11.871,12.039,11.844,11.853,4750000.0
2006-10-19 16:45:00,11.852,12.019,11.804,11.91,6500000.0
2006-10-19 17:00:00,11.992,12.01,11.756,11.897,6400000.0
2006-10-19 17:15:00,11.821,11.998,11.804,11.962,6350000.0
2006-10-19 17:30:00,11.821,12.014,11.81,11.945,9000000.0
2006-10-19 17:45:00,11.876,12.027,11.806,11.94,9500000.0
2006-10-19 18:00:00,11.81,12.021,11.797,11.96,8400000.0
2006-10-19 18:15:00,11.992,12.053,11.834,12.007,8800000.0
2006-10-19 18:30:00,12.002,12.066,11.846,11.964,9550000.0
2006-10-19 18:45:00,11.946,12.089,11.842,11.977,8350000.0
2006-10-19 19:00:00,11.961,12.075,11.858,11.928,8350000.0
2006-10-19 19:15:00,11.951,12.09,11.883,11.896,6900000.0
2006-10-19 19:30:00,12.031,12.058,11.881,12.021,6050000.0
2006-10-19 19:45:00,11.982,12.056,11.86,12.009,6000000.0
2006-10-19 20:00:00,11.865,12.076,11.865,11.909,5350000.0
2006-10-19 20:15:00,11.993,12.077,11.879,11.926,4700000.0
2006-10-19 20:30:00,11.888,12.06,11.879,12.003,3800000.0
2006-10-19 20:45:00,11.935,12.085,11.881,11.983,4850000.0
2006-10-19 21:00:00,11.997,12.087,11.874,11.883,5150000.0
2006-10-19 21:15:00,12.004,12.066,11.847,11.885,5150000.0
2006-10-19 21:30:00,11.902,12.081,11.879,11.978,5300000.0
2006-10-19 21:45:00,11.992,12.07,11.895,11.999,4850000.0
2006-10-19 22:00:00,11.906,12.056,11.898,11.94,5250000.0
2006-10-19 22:15:00,11.996,12.071,11.883,11.983,4750000.0
2006-10-19 22:30:00,11.967,12.075,11.886,11.936,3500000.0
2006-10-19 22:45:00,11.913,12.072,11.889,11.906,3800000.0
2006-10-19 23:00:00,12.007,12.079,11.92,11.969,1800000.0
2006-10-19 23:15:00,12.033,12.077,11.92,12.051,1900000.0
2006-10-19 23:30:00,12.018,12.043,11.89,11.941,850000.0
2006-10-19 23:45:00,11.995,12.009,11.903,11.943,600000.0
2006-10-20 00:00:00,12.07,12.08,11.8,11.974,1300000.0
2006-10-20 00:15:00,11.998,12.059,11.925,12.001,600000.0
2006-10-20 00:30:00,11.974,12.08,11.916,11.94,1650000.0
2006-10-20 00:45:00,12.036,12.036,11.926,11.984,600000.0
2006-10-20 01:00:00,11.925,12.04,11.906,12.021,950000.0
2006-10-20 01:15:00,12.036,12.059,11.915,11.973,1700000.0
2006-10-20 01:30:00,11.972,12.061,11.891,11.996,2150000.0
2006-10-20 01:45:00,11.973,12.06,11.927,12.039,400000.0
2006-10-20 02:00:00,12.014,12.028,11.885,11.958,4800000.0
2006-10-20 02:15:00,11.908,12.09,11.857,11.94,6050000.0
2006-10-20 02:30:00,11.899,12.032,11.858,11.951,5250000.0
2006-10-20 02:45:00,11.933,12.049,11.852,11.982,3750000.0
2006-10-20 03:00:00,11.934,12.062,11.837,12.001,5050000.0
2006-10-20 03:15:00,12.027,12.086,11.857,11.899,3350000.0
2006-10-20 03:30:00,11.997,12.023,11.842,11.96,5650000.0
2006-10-20 03:45:00,11.936,12.019,11.831,11.963,5400000.0
2006-10-20 04:00:00,11.863,12.066,11.851,11.974,5200000.0
2006-10-20 04:15:00,11.986,12.031,11.856,11.873,3700000.0
2006-10-20 04:30:00,11.955,12.005,11.863,11.98,1400000.0
2006-10-20 04:45:00,11.963,12.04,11.808,11.884,5750000.0
2006-10-20 05:00:00,11.903,12.046,11.841,12.035,4250000.0
2006-10-20 05:15:00,11.987,12.012,11.876,11.998,1050000.0
2006-10-20 05:30:00,11.956,12.004,11.808,11.983,4650000.0
2006-10-20 05:45:00,11.918,12.029,11.849,11.992,6700000.0
2006-10-20 06:00:00,11.963,12.017,11.861,11.87,2850000.0
2006-10-20 06:15:00,11.959,12.01,11.81,11.902,5150000.0
2006-10-20 06:30:00,11.967,12.053,11.847,11.974,6500000.0
2006-10-20 06:45:00,12.016,12.039,11.866,11.931,2800000.0
2006-10-20 07:00:00,12.007,12.014,11.843,11.948,3550000.0
2006-10-20 07:15:00,11.953,12.04,11.86,11.991,5100000.0
2006-10-20 07:30:00,11.952,12.069,11.849,11.966,5750000.0
2006-10-20 07:45:00,11.923,12.019,11.859,11.896,4550000.0
2006-10-20 08:00:00,11.896,12.002,11.837,11.937,5400000.0
2006-10-20 08:15:00,11.843,12.051,11.843,11.962,5850000.0
2006-10-20 08:30:00,11.952,12.023,11.856,11.956,3200000.0
2006-10-20 08:45:00,11.974,12.023,11.835,11.927,3700000.0
2006-10-20 09:00:00,11.94,12.072,11.835,11.919,6300000.0
2006-10-20 09:15:00,11.945,12.065,11.834,12.002,5400000.0
2006-10-20 09:30:00,11.91,12.041,11.811,11.958,6250000.0
2006-10-20 09:45:00,12.038,12.066,11.858,12.042,5600000.0
2006-10-20 10:00:00,12.015,12.088,11.872,11.908,5700000.0
2006-10-20 10:15:00,12.029,12.063,11.849,12.011,6600000.0
2006-10-20 10:30:00,11.939,12.026,11.845,11.98,6850000.0
2006-10-20 10:45:00,11.954,12.033,11.807,11.872,7000000.0
2006-10-20 11:00:00,11.92,12.061,11.817,11.976,6600000.0
2006-10-20 11:15:00,11.84,12.057,11.827,11.866,4750000.0
2006-10-20 11:30:00,11.951,11.996,11.806,11.979,5650000.0
2006-10-20 11:45:00,11.922,12.016,11.82,11.913,5400000.0
2006-10-20 12:00:00,11.938,11.999,11.804,11.865,4950000.0
2006-10-20 12:15:00,11.902,12.011,11.819,11.853,6950000.0
2006-10-20 12:30:00,11.866,12.018,11.798,11.833,5750000.0
2006-10-20 12:45:00,11.894,11.992,11.802,11.914,6750000.0
2006-10-20 13:00:00,11.924,11.982,11.794,11.909,6650000.0
2006-10-20 13:15:00,11.87,12.012,11.812,11.949,5800000.0
2006-10-20 13:30:00,11.973,12.016,11.846,11.879,5800000.0
2006-10-20 13:45:00,11.837,12.021,11.798,11.968,5300000.0
2006-10-20 14:00:00,11.958,12.002,11.842,11.919,5050000.0
2006-10-20 14:15:00,11.851,12.015,11.823,11.951,6200000.0
2006-10-20 14:30:00,11.929,12.01,11.75,11.902,6950000.0
2006-10-20 14:45:00,11.911,11.968,11.796,11.947,6550000.0
2006-10-20 15:00:00,11.839,11.995,11.805,11.931,6700000.0
2006-10-20 15:15:00,11.816,11.983,11.793,11.846,5950000.0
2006-10-20 15:30:00,11.94,12.022,11.818,12.003,6450000.0
2006-10-20 15:45:00,12.017,12.036,11.833,11.887,6650000.0
2006-10-20 16:00:00,11.94,12.005,11.759,11.886,6900000.0
2006-10-20 16:15:00,11.96,11.973,11.759,11.88,6800000.0
2006-10-20 16:30:00,11.842,11.937,11.676,11.726,6450000.0
2006-10-20 16:45:00,11.723,11.88,11.692,11.781,6600000.0
2006-10-20 17:00:00,11.846,11.908,11.726,11.871,6550000.0
2006-10-20 17:15:00,11.759,11.934,11.72,11.873,6350000.0
2006-10-20 17:30:00,11.733,11.954,11.715,11.886,6850000.0
2006-10-20 17:45:00,11.822,11.984,11.754,11.897,6300000.0
2006-10-20 18:00:00,11.784,11.903,11.706,11.854,6500000.0
2006-10-20 18:15:00,11.833,11.926,11.71,11.886,6200000.0
2006-10-20 18:30:00,11.852,11.922,11.661,11.74,6900000.0
2006-10-20 18:45:00,11.691,11.89,11.691,11.822,6200000.0
2006-10-20 19:00:00,11.797,11.925,11.732,11.873,6150000.0
2006-10-20 19:15:00,11.827,11.92,11.719,11.875,5850000.0
2006-10-20 19:30:00,11.862,11.937,11.706,11.781,5200000.0
2006-10-20 19:45:00,11.817,11.9,11.716,11.741,4550000.0
2006-10-20 20:00:00,11.737,11.901,11.682,11.832,5350000.0
2006-10-20 20:15:00,11.753,11.931,11.69,11.802,4650000.0
2006-10-20 20:30:00,11.815,11.879,11.711,11.848,4100000.0
2006-10-20 20:45:00,11.825,11.873,11.667,11.777,5800000.0
2006-10-20 21:00:00,11.75,11.91,11.713,11.808,5150000.0
2006-10-20 21:15:00,11.803,11.881,11.673,11.749,5450000.0
2006-10-20 21:30:00,11.746,11.888,11.704,11.83,2950000.0
2006-10-20 21:45:00,11.787,11.862,11.686,11.806,3500000.0
2006-10-20 22:00:00,11.775,11.909,11.666,11.78,4250000.0
2006-10-20 22:15:00,11.726,11.852,11.715,11.802,2350000.0
2006-10-20 22:30:00,11.732,11.892,11.716,11.786,3100000.0
2006-10-20 22:45:00,11.837,11.878,11.694,11.789,2650000.0
2006-10-22 23:00:00,11.84,11.853,11.736,11.803,1050000.0
2006-10-22 23:15:00,11.846,11.846,11.745,11.785,200000.0
2006-10-22 23:30:00,11.854,11.885,11.77,11.831,500000.0
2006-10-22 23:45:00,11.853,11.853,11.746,11.785,400000.0
2006-10-23 00:00:00,11.797,11.88,11.733,11.854,3700000.0
2006-10-23 00:15:00,11.815,11.855,11.732,11.773,750000.0
2006-10-23 00:30:00,11.799,11.872,11.721,11.803,2900000.0
2006-10-23 00:45:00,11.836,11.849,11.607,11.748,6100000.0
2006-10-23 01:00:00,11.726,11.771,11.6,11.759,4150000.0
2006-10-23 01:15:00,11.662,11.782,11.602,11.687,5200000.0
2006-10-23 01:30:00,11.684,11.79,11.575,11.697,4050000.0
2006-10-23 01:45:00,11.652,11.764,11.6,11.714,3000000.0
2006-10-23 02:00:00,11.702,11.801,11.564,11.748,6000000.0
2006-10-23 02:15:00,11.665,11.834,11.647,11.705,6850000.0
2006-10-23 02:30:00,11.755,11.838,11.618,11.676,5750000.0
2006-10-23 02:45:00,11.765,11.823,11.635,11.728,4750000.0
2006-10-23 03:00:00,11.745,11.852,11.639,11.692,5200000.0
2006-10-23 03:15:00,11.745,11.86,11.649,11.761,7500000.0
2006-10-23 03:30:00,11.799,11.832,11.642,11.682,3800000.0
2006-10-23 03:45:00,11.741,11.863,11.632,11.778,5650000.0
2006-10-23 04:00:00,11.747,11.805,11.661,11.736,1800000.0
2006-10-23 04:15:00,11.742,11.839,11.632,11.717,5050000.0
2006-10-23 04:30:00,11.663,11.839,11.663,11.748,4400000.0
2006-10-23 04:45:00,11.804,11.832,11.645,11.691,3100000.0
2006-10-23 05:00:00,11.702,11.817,11.661,11.714,2950000.0
2006-10-23 05:15:00,11.746,11.822,11.632,11.719,3700000.0
2006-10-23 05:30:00,11.814,11.827,11.648,11.682,4850000.0
2006-10-23 05:45:00,11.804,11.805,11.642,11.715,4500000.0
2006-10-23 06:00:00,11.701,11.81,11.658,11.777,3500000.0
2006-10-23 06:15:00,11.771,11.845,11.661,11.845,5400000.0
2006-10-23 06:30:00,11.816,11.859,11.665,11.713,6200000.0
2006-10-23 06:45:00,11.808,11.867,11.626,11.762,5750000.0
2006-10-23 07:00:00,11.789,11.859,11.699,11.782,4050000.0
2006-10-23 07:15:00,11.826,11.836,11.671,11.77,3550000.0
2006-10-23 07:30:00,11.764,11.885,11.695,11.841,5700000.0
2006-10-23 07:45:00,11.726,11.854,11.683,11.769,3150000.0
2006-10-23 08:00:00,11.841,11.872,11.697,11.793,6100000.0
2006-10-23 08:15:00,11.737,11.872,11.687,11.813,6400000.0
2006-10-23 08:30:00,11.806,11.853,11.672,11.803,5250000.0
2006-10-23 08:45:00,11.804,11.842,11.663,11.774,5500000.0
2006-10-23 09:00:00,11.678,11.851,11.654,11.73,6000000.0
2006-10-23 09:15:00,11.742,11.885,11.664,11.796,5800000.0
2006-10-23 09:30:00,11.722,11.827,11.612,11.72,6200000.0
2006-10-23 09:45:00,11.799,11.858,11.62,11.794,6050000.0
2006-10-23 10:00:00,11.769,11.866,11.602,11.73,6150000.0
2006-10-23 10:15:00,11.783,11.791,11.577,11.743,7450000.0
2006-10-23 10:30:00,11.677,11.781,11.515,11.663,7650000.0
2006-10-23 10:45:00,11.675,11.733,11.522,11.553,7800000.0
2006-10-23 11:00:00,11.588,11.703,11.521,11.688,6600000.0
2006-10-23 11:15:00,11.626,11.782,11.573,11.634,6400000.0
2006-10-23 11:30:00,11.682,11.733,11.547,11.692,5600000.0
2006-10-23 11:45:00,11.605,11.707,11.523,11.617,6000000.0
2006-10-23 12:00:00,11.65,11.741,11.528,11.61,4000000.0
2006-10-23 12:15:00,11.637,11.716,11.518,11.534,6950000.0
2006-10-23 12:30:00,11.578,11.71,11.47,11.5,6700000.0
2006-10-23 12:45:00,11.555,11.689,11.48,11.579,5500000.0
2006-10-23 13:00:00,11.642,11.721,11.496,11.673,6650000.0
2006-10-23 13:15:00,11.595,11.758,11.501,11.632,5850000.0
2006-10-23 13:30:00,11.674,11.739,11.531,11.617,6150000.0
2006-10-23 13:45:00,11.589,11.721,11.524,11.61,5850000.0
2006-10-23 14:00:00,11.652,11.721,11.523,11.584,6000000.0
2006-10-23 14:15:00,11.547,11.73,11.514,11.625,6200000.0
2006-10-23 14:30:00,11.615,11.729,11.542,11.707,6700000.0
2006-10-23 14:45:00,11.686,11.776,11.555,11.744,6550000.0
2006-10-23 15:00:00,11.598,11.789,11.528,11.616,6850000.0
2006-10-23 15:15:00,11.581,11.734,11.531,11.591,6100000.0
2006-10-23 15:30:00,11.597,11.663,11.443,11.576,6350000.0
2006-10-23 15:45:00,11.574,11.656,11.452,11.543,6650000.0
2006-10-23 16:00:00,11.606,11.668,11.474,11.564,6850000.0
2006-10-23 16:15:00,11.636,11.68,11.481,11.611,6950000.0
2006-10-23 16:30:00,11.554,11.726,11.536,11.548,6500000.0
2006-10-23 16:45:00,11.571,11.734,11.53,11.64,6750000.0
2006-10-23 17:00:00,11.73,11.751,11.5,11.644,6400000.0
2006-10-23 17:15:00,11.534,11.658,11.451,11.605,6350000.0
2006-10-23 17:30:00,11.463,11.679,11.437,11.581,6950000.0
2006-10-23 17:45:00,11.589,11.675,11.474,11.615,6450000.0
2006-10-23 18:00:00,11.521,11.636,11.461,11.576,6350000.0
2006-10-23 18:15:00,11.475,11.654,11.442,11.606,6400000.0
2006-10-23 18:30:00,11.582,11.651,11.47,11.564,6600000.0
2006-10-23 18:45:00,11.508,11.666,11.464,11.614,5650000.0
2006-10-23 19:00:00,11.555,11.728,11.416,11.529,8800000.0
2006-10-23 19:15:00,11.499,11.61,11.433,11.484,7150000.0
2006-10-23 19:30:00,11.598,11.62,11.386,11.537,5700000.0
2006-10-23 19:45:00,11.394,11.621,11.392,11.457,7900000.0
2006-10-23 20:00:00,11.518,11.616,11.418,11.57,7500000.0
2006-10-23 20:15:00,11.507,11.643,11.475,11.564,5150000.0
2006-10-23 20:30:00,11.592,11.695,11.444,11.645,4600000.0
2006-10-23 20:45:00,11.609,11.655,11.481,11.481,3600000.0
2006-10-23 21:00:00,11.465,11.618,11.451,11.516,3650000.0
2006-10-23 21:15:00,11.554,11.639,11.445,11.471,2850000.0
2006-10-23 21:30:00,11.571,11.607,11.45,11.454,3300000.0
2006-10-23 21:45:00,11.464,11.655,11.443,11.571,6000000.0
2006-10-23 22:00:00,11.49,11.639,11.487,11.529,3950000.0
2006-10-23 22:15:00,11.504,11.659,11.463,11.608,2950000.0
2006-10-23 22:30:00,11.615,11.663,11.5,11.612,3450000.0
2006-10-23 22:45:00,11.602,11.705,11.492,11.534,4500000.0
2006-10-23 23:00:00,11.633,11.667,11.514,11.581,1350000.0
2006-10-23 23:15:00,11.666,11.666,11.591,11.65,350000.0
2006-10-23 23:30:00,11.665,11.665,11.54,11.651,1350000.0
2006-10-23 23:45:00,11.615,11.615,11.523,11.565,300000.0
2006-10-24 00:00:00,11.589,11.666,11.525,11.559,950000.0
2006-10-24 00:15:00,11.611,11.623,11.524,11.563,300000.0
2006-10-24 00:30:00,11.615,11.642,11.508,11.567,400000.0
2006-10-24 00:45:00,11.627,11.627,11.548,11.582,200000.0
2006-10-24 01:00:00,11.619,11.636,11.508,11.626,850000.0
2006-10-24 01:15:00,11.554,11.675,11.544,11.62,850000.0
2006-10-24 01:30:00,11.574,11.701,11.526,11.564,900000.0
2006-10-24 01:45:00,11.635,11.665,11.512,11.621,2150000.0
2006-10-24 02:00:00,11.558,11.719,11.489,11.614,3500000.0
2006-10-24 02:15:00,11.549,11.686,11.491,11.647,3150000.0
2006-10-24 02:30:00,11.6,11.706,11.507,11.638,5050000.0
2006-10-24 02:45:00,11.603,11.658,11.475,11.508,5650000.0
2006-10-24 03:00:00,11.623,11.643,11.472,11.586,5550000.0
2006-10-24 03:15:00,11.585,11.639,11.442,11.613,7950000.0
2006-10-24 03:30:00,11.584,11.627,11.433,11.488,6150000.0
2006-10-24 03:45:00,11.554,11.641,11.452,11.514,3000000.0
2006-10-24 04:00:00,11.565,11.629,11.439,11.584,3000000.0
2006-10-24 04:15:00,11.605,11.635,11.476,11.587,3150000.0
2006-10-24 04:30:00,11.534,11.632,11.447,11.579,3950000.0
2006-10-24 04:45:00,11.571,11.619,11.46,11.503,2550000.0
2006-10-24 05:00:00,11.578,11.673,11.473,11.634,3050000.0
2006-10-24 05:15:00,11.569,11.617,11.475,11.536,1900000.0
2006-10-24 05:30:00,11.574,11.682,11.44,11.496,2650000.0
2006-10-24 05:45:00,11.553,11.611,11.456,11.516,5500000.0
2006-10-24 06:00:00,11.498,11.636,11.453,11.502,5300000.0
2006-10-24 06:15:00,11.516,11.605,11.373,11.435,6350000.0
2006-10-24 06:30:00,11.535,11.619,11.356,11.49,7900000.0
2006-10-24 06:45:00,11.491,11.582,11.363,11.509,7450000.0
2006-10-24 07:00:00,11.511,11.552,11.381,11.482,3450000.0
2006-10-24 07:15:00,11.504,11.547,11.385,11.529,5400000.0
2006-10-24 07:30:00,11.479,11.572,11.362,11.519,5900000.0
2006-10-24 07:45:00,11.421,11.567,11.375,11.495,5200000.0
2006-10-24 08:00:00,11.514,11.557,11.371,11.441,4500000.0
2006-10-24 08:15:00,11.436,11.588,11.401,11.505,6000000.0
2006-10-24 08:30:00,11.493,11.561,11.362,11.493,3300000.0
2006-10-24 08:45:00,11.495,11.534,11.36,11.487,4100000.0
2006-10-24 09:00:00,11.482,11.57,11.342,11.5,4700000.0
2006-10-24 09:15:00,11.438,11.546,11.335,11.47,5300000.0
2006-10-24 09:30:00,11.44,11.551,11.31,11.467,5350000.0
2006-10-24 09:45:00,11.431,11.533,11.318,11.472,5000000.0
2006-10-24 10:00:00,11.479,11.551,11.334,11.355,6450000.0
2006-10-24 10:15:00,11.335,11.584,11.335,11.54,6700000.0
2006-10-24 10:30:00,11.467,11.57,11.349,11.419,6750000.0
2006-10-24 10:45:00,11.513,11.589,11.366,11.366,6400000.0
2006-10-24 11:00:00,11.424,11.561,11.356,11.515,6050000.0
2006-10-24 11:15:00,11.431,11.594,11.33,11.464,5850000.0
2006-10-24 11:30:00,11.534,11.555,11.392,11.506,4950000.0
2006-10-24 11:45:00,11.397,11.573,11.366,11.474,5400000.0
2006-10-24 12:00:00,11.507,11.563,11.365,11.445,5000000.0
2006-10-24 12:15:00,11.466,11.569,11.39,11.418,5650000.0
2006-10-24 12:30:00,11.414,11.599,11.364,11.394,5850000.0
2006-10-24 12:45:00,11.46,11.585,11.343,11.466,4650000.0
2006-10-24 13:00:00,11.396,11.589,11.355,11.509,4550000.0
2006-10-24 13:15:00,11.473,11.576,11.386,11.511,5800000.0
2006-10-24 13:30:00,11.56,11.62,11.404,11.514,6150000.0
2006-10-24 13:45:00,11.458,11.597,11.408,11.464,5850000.0
2006-10-24 14:00:00,11.557,11.63,11.434,11.536,5150000.0
2006-10-24 14:15:00,11.49,11.654,11.424,11.587,6200000.0
2006-10-24 14:30:00,11.541,11.64,11.381,11.479,6950000.0
2006-10-24 14:45:00,11.495,11.61,11.344,11.454,6550000.0
2006-10-24 15:00:00,11.309,11.442,11.206,11.284,6750000.0
2006-10-24 15:15:00,11.225,11.418,11.193,11.282,6400000.0
2006-10-24 15:30:00,11.332,11.378,11.189,11.325,6550000.0
2006-10-24 15:45:00,11.342,11.342,11.133,11.203,6650000.0
2006-10-24 16:00:00,11.246,11.353,11.115,11.256,6800000.0
2006-10-24 16:15:00,11.327,11.363,11.17,11.361,6700000.0
2006-10-24 16:30:00,11.268,11.441,11.222,11.309,6300000.0
2006-10-24 16:45:00,11.287,11.512,11.254,11.406,6750000.0
2006-10-24 17:00:00,11.511,11.613,11.37,11.471,5900000.0
2006-10-24 17:15:00,11.378,11.63,11.356,11.586,6700000.0
2006-10-24 17:30:00,11.436,11.648,11.431,11.609,6650000.0
2006-10-24 17:45:00,11.544,11.637,11.445,11.602,6500000.0
2006-10-24 18:00:00,11.495,11.624,11.408,11.548,6800000.0
2006-10-24 18:15:00,11.528,11.708,11.434,11.691,5700000.0
2006-10-24 18:30:00,11.672,11.737,11.51,11.624,8600000.0
2006-10-24 18:45:00,11.582,11.811,11.582,11.688,9350000.0
2006-10-24 19:00:00,11.664,11.803,11.578,11.639,8350000.0
2006-10-24 19:15:00,11.724,11.815,11.598,11.681,7450000.0
2006-10-24 19:30:00,11.754,11.795,11.589,11.642,5700000.0
2006-10-24 19:45:00,11.641,11.753,11.582,11.624,4200000.0
2006-10-24 20:00:00,11.614,11.748,11.568,11.609,3050000.0
2006-10-24 20:15:00,11.668,11.724,11.506,11.618,5900000.0
2006-10-24 20:30:00,11.564,11.745,11.564,11.616,2350000.0
2006-10-24 20:45:00,11.688,11.747,11.577,11.631,3350000.0
2006-10-24 21:00:00,11.665,11.726,11.552,11.653,1550000.0
2006-10-24 21:15:00,11.686,11.735,11.559,11.572,2650000.0
2006-10-24 21:30:00,11.576,11.753,11.538,11.612,3500000.0
2006-10-24 21:45:00,11.663,11.792,11.596,11.777,4300000.0
2006-10-24 22:00:00,11.636,11.789,11.605,11.728,4250000.0
2006-10-24 22:15:00,11.622,11.793,11.622,11.744,2150000.0
2006-10-24 22:30:00,11.776,11.777,11.602,11.703,3850000.0
2006-10-24 22:45:00,11.645,11.805,11.63,11.727,4900000.0
2006-10-24 23:00:00,11.66,11.768,11.644,11.714,1000000.0
2006-10-24 23:15:00,11.681,11.79,11.681,11.765,700000.0
2006-10-24 23:30:00,11.744,11.783,11.638,11.68,800000.0
2006-10-24 23:45:00,11.684,11.754,11.679,11.68,700000.0
2006-10-25 00:00:00,11.78,11.91,11.644,11.71,800000.0
2006-10-25 00:15:00,11.708,11.792,11.624,11.663,550000.0
2006-10-25 00:30:00,11.734,11.775,11.617,11.689,1250000.0
2006-10-25 00:45:00,11.723,11.723,11.623,11.663,200000.0
2006-10-25 01:00:00,11.654,11.78,11.608,11.707,1150000.0
2006-10-25 01:15:00,11.696,11.772,11.571,11.772,3750000.0
2006-10-25 01:30:00,11.696,11.764,11.617,11.754,1400000.0
2006-10-25 01:45:00,11.655,11.763,11.603,11.648,1500000.0
2006-10-25 02:00:00,11.729,11.766,11.566,11.664,3250000.0
2006-10-25 02:15:00,11.628,11.777,11.571,11.705,5050000.0
2006-10-25 02:30:00,11.602,11.754,11.602,11.679,1500000.0
2006-10-25 02:45:00,11.69,11.762,11.572,11.732,1700000.0
2006-10-25 03:00:00,11.72,11.763,11.575,11.696,5650000.0
2006-10-25 03:15:00,11.714,11.812,11.605,11.62,4250000.0
2006-10-25 03:30:00,11.723,11.783,11.576,11.665,3650000.0
2006-10-25 03:45:00,11.674,11.754,11.6,11.679,5500000.0
2006-10-25 04:00:00,11.705,11.74,11.583,11.72,2050000.0
2006-10-25 04:15:00,11.734,11.745,11.597,11.644,1950000.0
2006-10-25 04:30:00,11.719,11.754,11.633,11.665,900000.0
2006-10-25 04:45:00,11.633,11.738,11.6,11.657,2050000.0
2006-10-25 05:00:00,11.703,11.735,11.605,11.665,850000.0
2006-10-25 05:15:00,11.673,11.72,11.63,11.691,500000.0
2006-10-25 05:30:00,11.692,11.753,11.538,11.566,5300000.0
2006-10-25 05:45:00,11.564,11.739,11.557,11.653,5600000.0
2006-10-25 06:00:00,11.702,11.752,11.566,11.685,5550000.0
2006-10-25 06:15:00,11.557,11.736,11.557,11.667,4550000.0
2006-10-25 06:30:00,11.633,11.789,11.557,11.676,4250000.0
2006-10-25 06:45:00,11.717,11.755,11.568,11.7,2950000.0
2006-10-25 07:00:00,11.613,11.738,11.55,11.713,5650000.0
2006-10-25 07:15:00,11.617,11.735,11.561,11.666,4500000.0
2006-10-25 07:30:00,11.61,11.721,11.498,11.62,4550000.0
2006-10-25 07:45:00,11.597,11.681,11.506,11.675,3150000.0
2006-10-25 08:00:00,11.652,11.74,11.502,11.612,6000000.0
2006-10-25 08:15:00,11.599,11.711,11.546,11.671,7050000.0
2006-10-25 08:30:00,11.604,11.737,11.556,11.693,4750000.0
2006-10-25 08:45:00,11.694,11.746,11.539,11.659,6800000.0
2006-10-25 09:00:00,11.678,11.777,11.545,11.633,6500000.0
2006-10-25 09:15:00,11.635,11.787,11.565,11.755,5800000.0
2006-10-25 09:30:00,11.657,11.806,11.587,11.686,6000000.0
2006-10-25 09:45:00,11.639,11.796,11.591,11.758,4850000.0
2006-10-25 10:00:00,11.711,11.805,11.571,11.585,6000000.0
2006-10-25 10:15:00,11.723,11.782,11.527,11.671,7000000.0
2006-10-25 10:30:00,11.611,11.816,11.553,11.668,6900000.0
2006-10-25 10:45:00,11.664,11.771,11.517,11.547,7800000.0
2006-10-25 11:00:00,11.6,11.728,11.514,11.668,6600000.0
2006-10-25 11:15:00,11.595,11.761,11.559,11.587,6200000.0
2006-10-25 11:30:00,11.671,11.733,11.563,11.702,5250000.0
2006-10-25 11:45:00,11.621,11.751,11.566,11.642,6350000.0
2006-10-25 12:00:00,11.678,11.76,11.524,11.558,5150000.0
2006-10-25 12:15:00,11.602,11.731,11.534,11.692,5950000.0
2006-10-25 12:30:00,11.622,11.732,11.556,11.576,5450000.0
2006-10-25 12:45:00,11.626,11.729,11.522,11.674,6750000.0
2006-10-25 13:00:00,11.686,11.815,11.547,11.734,6650000.0
2006-10-25 13:15:00,11.671,11.787,11.593,11.719,6200000.0
2006-10-25 13:30:00,11.763,11.845,11.606,11.681,5800000.0
2006-10-25 13:45:00,11.659,11.784,11.598,11.74,5700000.0
2006-10-25 14:00:00,11.743,11.816,11.615,11.678,5800000.0
2006-10-25 14:15:00,11.655,11.822,11.617,11.713,6200000.0
2006-10-25 14:30:00,11.659,11.772,11.575,11.679,6800000.0
2006-10-25 14:45:00,11.694,11.77,11.554,11.746,6550000.0
2006-10-25 15:00:00,11.635,11.778,11.545,11.722,6000000.0
2006-10-25 15:15:00,11.605,11.765,11.562,11.688,6300000.0
2006-10-25 15:30:00,11.69,11.728,11.531,11.683,6300000.0
2006-10-25 15:45:00,11.696,11.73,11.512,11.607,6650000.0
2006-10-25 16:00:00,11.628,11.741,11.493,11.636,7000000.0
2006-10-25 16:15:00,11.708,11.757,11.559,11.736,6650000.0
2006-10-25 16:30:00,11.638,11.848,11.546,11.718,6700000.0
2006-10-25 16:45:00,11.707,11.923,11.704,11.732,6450000.0
2006-10-25 17:00:00,11.804,11.872,11.658,11.793,6500000.0
2006-10-25 17:15:00,11.706,11.887,11.68,11.852,6300000.0
2006-10-25 17:30:00,11.726,11.863,11.684,11.802,6850000.0
2006-10-25 17:45:00,11.763,11.892,11.691,11.85,6500000.0
2006-10-25 18:00:00,11.771,11.897,11.727,11.818,6550000.0
2006-10-25 18:15:00,11.712,11.886,11.661,11.812,6750000.0
2006-10-25 18:30:00,11.806,11.861,11.68,11.746,6850000.0
2006-10-25 18:45:00,11.743,11.882,11.696,11.792,6100000.0
2006-10-25 19:00:00,11.758,11.876,11.649,11.791,5900000.0
2006-10-25 19:15:00,11.743,11.843,11.645,11.801,6100000.0
2006-10-25 19:30:00,11.794,11.808,11.624,11.658,3750000.0
2006-10-25 19:45:00,11.784,11.818,11.628,11.646,5900000.0
2006-10-25 20:00:00,11.766,11.842,11.628,11.772,6150000.0
2006-10-25 20:15:00,11.756,11.844,11.632,11.744,7650000.0
2006-10-25 20:30:00,11.811,11.832,11.642,11.696,6050000.0
2006-10-25 20:45:00,11.788,11.855,11.662,11.813,5700000.0
2006-10-25 21:00:00,11.712,11.883,11.649,11.854,5500000.0
2006-10-25 21:15:00,11.802,11.908,11.704,11.807,3550000.0
2006-10-25 21:30:00,11.843,11.893,11.708,11.83,6850000.0
2006-10-25 21:45:00,11.856,11.927,11.687,11.873,5550000.0
2006-10-25 22:00:00,11.849,11.906,11.718,11.815,5150000.0
2006-10-25 22:15:00,11.735,11.882,11.735,11.823,2700000.0
2006-10-25 22:30:00,11.713,11.852,11.713,11.766,1200000.0
2006-10-25 22:45:00,11.825,11.887,11.706,11.801,4350000.0
2006-10-25 23:00:00,11.739,11.959,11.713,11.85,2750000.0
2006-10-25 23:15:00,11.876,11.926,11.753,11.807,1650000.0
2006-10-25 23:30:00,11.862,11.918,11.762,11.918,1350000.0
2006-10-25 23:45:00,11.839,11.916,11.786,11.812,1300000.0
2006-10-26 00:00:00,11.92,12.19,11.77,11.816,1850000.0
2006-10-26 00:15:00,11.864,11.921,11.773,11.921,2100000.0
2006-10-26 00:30:00,11.886,11.938,11.78,11.835,2400000.0
2006-10-26 00:45:00,11.874,11.896,11.774,11.844,500000.0
2006-10-26 01:00:00,11.878,11.912,11.755,11.805,1000000.0
2006-10-26 01:15:00,11.834,11.907,11.746,11.814,3200000.0
2006-10-26 01:30:00,11.86,11.907,11.746,11.792,1550000.0
2006-10-26 01:45:00,11.762,11.887,11.74,11.797,1450000.0
2006-10-26 02:00:00,11.85,11.912,11.734,11.816,4400000.0
2006-10-26 02:15:00,11.748,11.941,11.72,11.832,5550000.0
2006-10-26 02:30:00,11.762,11.936,11.738,11.863,5050000.0
2006-10-26 02:45:00,11.838,11.907,11.718,11.779,4050000.0
2006-10-26 03:00:00,11.774,11.907,11.729,11.83,4450000.0
2006-10-26 03:15:00,11.763,11.927,11.733,11.887,5350000.0
2006-10-26 03:30:00,11.848,11.891,11.705,11.769,3900000.0
2006-10-26 03:45:00,11.82,11.908,11.715,11.846,4900000.0
2006-10-26 04:00:00,11.841,11.925,11.723,11.892,2400000.0
2006-10-26 04:15:00,11.864,11.902,11.698,11.84,4650000.0
2006-10-26 04:30:00,11.779,11.87,11.747,11.754,2400000.0
2006-10-26 04:45:00,11.843,11.85,11.757,11.757,800000.0
2006-10-26 05:00:00,11.849,11.903,11.676,11.84,1650000.0
2006-10-26 05:15:00,11.794,11.901,11.703,11.789,3450000.0
2006-10-26 05:30:00,11.798,11.97,11.741,11.812,4900000.0
2006-10-26 05:45:00,11.855,11.921,11.729,11.882,7200000.0
2006-10-26 06:00:00,11.831,11.934,11.732,11.786,3950000.0
2006-10-26 06:15:00,11.851,11.867,11.698,11.825,2950000.0
2006-10-26 06:30:00,11.845,11.917,11.683,11.833,4800000.0
2006-10-26 06:45:00,11.852,11.903,11.722,11.835,3500000.0
2006-10-26 07:00:00,11.843,11.934,11.722,11.832,3200000.0
2006-10-26 07:15:00,11.755,11.888,11.733,11.779,3450000.0
2006-10-26 07:30:00,11.85,11.899,11.716,11.783,3150000.0
2006-10-26 07:45:00,11.763,11.914,11.721,11.87,3650000.0
2006-10-26 08:00:00,11.735,11.903,11.72,11.817,4650000.0
2006-10-26 08:15:00,11.76,11.933,11.724,11.87,5100000.0
2006-10-26 08:30:00,11.866,11.939,11.715,11.841,4450000.0
2006-10-26 08:45:00,11.852,11.933,11.731,11.887,6200000.0
2006-10-26 09:00:00,11.852,12.004,11.731,11.968,5950000.0
2006-10-26 09:15:00,11.87,12.023,11.823,11.93,4900000.0
2006-10-26 09:30:00,11.854,11.997,11.781,11.856,5200000.0
2006-10-26 09:45:00,11.814,12.008,11.764,11.917,5450000.0
2006-10-26 10:00:00,11.929,11.99,11.773,11.856,6350000.0
2006-10-26 10:15:00,11.919,12.004,11.752,11.843,6550000.0
2006-10-26 10:30:00,11.826,11.988,11.777,11.921,3000000.0
2006-10-26 10:45:00,11.912,11.967,11.727,11.785,6600000.0
2006-10-26 11:00:00,11.847,11.954,11.758,11.931,5800000.0
2006-10-26 11:15:00,11.798,11.952,11.74,11.824,6750000.0
2006-10-26 11:30:00,11.887,11.96,11.757,11.871,5950000.0
2006-10-26 11:45:00,11.804,11.952,11.759,11.862,5450000.0
2006-10-26 12:00:00,11.911,11.949,11.781,11.826,5750000.0
2006-10-26 12:15:00,11.838,11.951,11.777,11.792,6050000.0
2006-10-26 12:30:00,11.812,11.964,11.761,11.789,5950000.0
2006-10-26 12:45:00,11.835,11.959,11.775,11.903,6750000.0
2006-10-26 13:00:00,11.901,11.973,11.753,11.91,6650000.0
2006-10-26 13:15:00,11.813,11.931,11.754,11.887,6200000.0
2006-10-26 13:30:00,11.9,11.943,11.72,11.828,5450000.0
2006-10-26 13:45:00,11.773,11.948,11.719,11.869,5800000.0
2006-10-26 14:00:00,11.87,11.949,11.777,11.869,5800000.0
2006-10-26 14:15:00,11.787,11.973,11.751,11.933,6200000.0
2006-10-26 14:30:00,11.89,12.003,11.816,11.935,6800000.0
2006-10-26 14:45:00,11.924,12.052,11.834,12.007,6550000.0
2006-10-26 15:00:00,11.895,12.046,11.841,12.039,6600000.0
2006-10-26 15:15:00,11.921,12.059,11.88,11.932,6400000.0
2006-10-26 15:30:00,12.001,12.115,11.857,12.108,6350000.0
2006-10-26 15:45:00,12.093,12.172,11.927,12.1,6650000.0
2006-10-26 16:00:00,12.13,12.204,11.964,12.067,7000000.0
2006-10-26 16:15:00,12.166,12.205,11.984,12.09,6450000.0
2006-10-26 16:30:00,12.044,12.178,12.008,12.009,5250000.0
2006-10-26 16:45:00,12.018,12.198,11.992,12.063,6800000.0
2006-10-26 17:00:00,12.17,12.17,11.971,12.094,6550000.0
2006-10-26 17:15:00,12.01,12.165,11.977,12.125,6550000.0
2006-10-26 17:30:00,11.982,12.159,11.973,12.075,6950000.0
2006-10-26 17:45:00,12.008,12.144,11.945,12.119,6200000.0
2006-10-26 18:00:00,12.003,12.207,12.001,12.126,5950000.0
2006-10-26 18:15:00,12.124,12.175,11.988,12.141,6250000.0
2006-10-26 18:30:00,12.106,12.185,11.995,12.052,6700000.0
2006-10-26 18:45:00,12.015,12.176,11.965,12.039,6200000.0
2006-10-26 19:00:00,12.011,12.154,11.949,12.124,6100000.0
2006-10-26 19:15:00,12.056,12.156,11.973,12.093,5400000.0
2006-10-26 19:30:00,12.146,12.151,11.982,12.006,4500000.0
2006-10-26 19:45:00,12.005,12.142,11.951,12.075,5250000.0
2006-10-26 20:00:00,12.008,12.136,11.945,12.05,4550000.0
2006-10-26 20:15:00,12.093,12.13,11.928,12.047,5750000.0
2006-10-26 20:30:00,11.971,12.105,11.916,12.092,6300000.0
2006-10-26 20:45:00,11.947,12.142,11.946,11.992,6500000.0
2006-10-26 21:00:00,12.057,12.147,11.952,12.083,5050000.0
2006-10-26 21:15:00,12.047,12.149,11.948,12.007,5500000.0
2006-10-26 21:30:00,11.988,12.115,11.957,12.019,3050000.0
2006-10-26 21:45:00,12.06,12.132,11.944,11.975,6600000.0
2006-10-26 22:00:00,12.042,12.141,11.958,12.066,4850000.0
2006-10-26 22:15:00,11.958,12.105,11.947,11.947,4500000.0
2006-10-26 22:30:00,11.979,12.101,11.979,12.013,1400000.0
2006-10-26 22:45:00,12.022,12.113,11.947,11.976,4750000.0
2006-10-26 23:00:00,11.963,12.105,11.963,12.067,950000.0
2006-10-26 23:15:00,11.963,12.081,11.963,12.024,500000.0
2006-10-26 23:45:00,12.077,12.077,11.977,12.015,200000.0
2006-10-27 00:00:00,12.13,12.16,11.98,12.024,1500000.0
2006-10-27 00:15:00,12.065,12.105,11.966,12.074,650000.0
2006-10-27 00:30:00,12.084,12.113,11.99,12.027,250000.0
2006-10-27 00:45:00,12.08,12.15,11.979,12.07,1900000.0
2006-10-27 01:00:00,12.105,12.126,11.965,12.037,1000000.0
2006-10-27 01:15:00,11.998,12.157,11.998,12.148,2000000.0
2006-10-27 01:30:00,12.067,12.142,12.03,12.064,600000.0
2006-10-27 01:45:00,12.101,12.167,11.979,12.044,2050000.0
2006-10-27 02:00:00,12.081,12.173,11.947,12.013,3800000.0
2006-10-27 02:15:00,12.045,12.081,11.911,11.962,6050000.0
2006-10-27 02:30:00,11.991,12.101,11.904,11.95,5750000.0
2006-10-27 02:45:00,12.046,12.075,11.907,12.035,4400000.0
2006-10-27 03:00:00,12.054,12.09,11.914,11.914,4550000.0
2006-10-27 03:15:00,12.017,12.063,11.902,11.957,2600000.0
2006-10-27 03:30:00,11.976,12.081,11.87,11.936,4900000.0
2006-10-27 03:45:00,12.023,12.074,11.913,11.995,2400000.0
2006-10-27 04:00:00,12.012,12.056,11.902,11.943,1750000.0
2006-10-27 04:15:00,11.988,12.061,11.913,11.969,1900000.0
2006-10-27 04:30:00,12.036,12.083,11.952,12.029,900000.0
2006-10-27 04:45:00,11.969,12.078,11.929,12.018,1650000.0
2006-10-27 05:00:00,11.992,12.062,11.912,11.995,1700000.0
2006-10-27 05:15:00,12.016,12.081,11.897,11.988,1000000.0
2006-10-27 05:30:00,12.057,12.072,11.871,11.923,4450000.0
2006-10-27 05:45:00,12.034,12.064,11.923,11.944,2550000.0
2006-10-27 06:00:00,11.913,12.08,11.902,11.977,2400000.0
2006-10-27 06:15:00,11.923,12.095,11.909,12.019,1200000.0
2006-10-27 06:30:00,12.042,12.089,11.912,12.037,3250000.0
2006-10-27 06:45:00,12.051,12.11,11.946,12.043,3800000.0
2006-10-27 07:00:00,11.986,12.117,11.955,11.958,2550000.0
2006-10-27 07:15:00,12.051,12.104,11.921,12.024,2250000.0
2006-10-27 07:30:00,11.968,12.145,11.923,12.03,3100000.0
2006-10-27 07:45:00,11.998,12.104,11.952,12.038,3450000.0
2006-10-27 08:00:00,12.063,12.128,11.936,12.055,4600000.0
2006-10-27 08:15:00,11.978,12.124,11.94,12.043,5700000.0
2006-10-27 08:30:00,12.045,12.105,11.923,12.033,4600000.0
2006-10-27 08:45:00,12.06,12.122,11.926,12.04,5700000.0
2006-10-27 09:00:00,11.961,12.095,11.889,11.971,5700000.0
2006-10-27 09:15:00,11.976,12.11,11.922,12.027,5600000.0
2006-10-27 09:30:00,11.975,12.119,11.927,12.011,5400000.0
2006-10-27 09:45:00,12.061,12.092,11.906,12.068,6200000.0
2006-10-27 10:00:00,12.027,12.089,11.884,11.95,6100000.0
2006-10-27 10:15:00,12.055,12.069,11.88,12.011,6650000.0
2006-10-27 10:30:00,11.966,12.082,11.873,12.015,7650000.0
2006-10-27 10:45:00,12.01,12.07,11.854,11.854,7800000.0
2006-10-27 11:00:00,11.936,12.082,11.887,12.04,6600000.0
2006-10-27 11:15:00,11.956,12.071,11.86,11.952,6350000.0
2006-10-27 11:30:00,12.014,12.066,11.867,11.985,5600000.0
2006-10-27 11:45:00,11.891,12.092,11.83,11.995,5600000.0
2006-10-27 12:00:00,12.051,12.089,11.84,11.923,6150000.0
2006-10-27 12:15:00,11.935,12.035,11.845,11.893,5650000.0
2006-10-27 12:30:00,11.905,12.053,11.848,11.909,6250000.0
2006-10-27 12:45:00,11.95,12.085,11.839,11.972,6300000.0
2006-10-27 13:00:00,11.994,12.056,11.834,12.008,6650000.0
2006-10-27 13:15:00,11.926,12.04,11.857,12.011,5050000.0
2006-10-27 13:30:00,11.909,12.065,11.852,11.958,5000000.0
2006-10-27 13:45:00,11.911,12.05,11.866,11.938,6000000.0
2006-10-27 14:00:00,11.978,12.07,11.871,11.959,5850000.0
2006-10-27 14:15:00,11.899,12.068,11.876,11.958,6200000.0
2006-10-27 14:30:00,11.936,12.079,11.864,11.969,6900000.0
2006-10-27 14:45:00,11.965,12.085,11.884,12.046,6550000.0
2006-10-27 15:00:00,11.922,12.159,11.904,12.146,6900000.0
2006-10-27 15:15:00,12.021,12.152,11.973,12.075,6100000.0
2006-10-27 15:30:00,12.025,12.137,11.931,12.085,6400000.0
2006-10-27 15:45:00,12.09,12.147,11.9,11.954,6650000.0
2006-10-27 16:00:00,12.006,12.107,11.825,11.919,6850000.0
2006-10-27 16:15:00,12.015,12.062,11.847,11.972,6800000.0
2006-10-27 16:30:00,11.931,12.071,11.883,11.893,6350000.0
2006-10-27 16:45:00,11.888,12.055,11.864,11.956,6550000.0
2006-10-27 17:00:00,12.032,12.069,11.839,12.017,6300000.0
2006-10-27 17:15:00,11.927,12.064,11.891,12.045,6300000.0
2006-10-27 17:30:00,11.915,12.053,11.826,11.943,6850000.0
2006-10-27 17:45:00,11.885,12.063,11.822,12.002,6300000.0
2006-10-27 18:00:00,11.915,12.026,11.813,11.983,6050000.0
2006-10-27 18:15:00,11.984,12.043,11.83,12.038,6350000.0
2006-10-27 18:30:00,11.986,12.045,11.836,11.921,6400000.0
2006-10-27 18:45:00,11.904,12.039,11.838,11.952,5950000.0
2006-10-27 19:00:00,11.909,12.032,11.826,11.961,5850000.0
2006-10-27 19:15:00,11.911,12.019,11.863,11.891,5300000.0
2006-10-27 19:30:00,11.985,12.02,11.812,11.967,4950000.0
2006-10-27 19:45:00,11.938,12.052,11.806,11.91,8400000.0
2006-10-27 20:00:00,11.914,12.027,11.818,11.885,5500000.0
2006-10-27 20:15:00,11.965,12.036,11.817,11.943,6150000.0
2006-10-27 20:30:00,11.934,12.004,11.853,11.947,2050000.0
2006-10-27 20:45:00,11.982,12.005,11.842,11.944,3000000.0
2006-10-27 21:00:00,11.937,12.035,11.815,11.854,4650000.0
2006-10-27 21:15:00,11.949,12.043,11.829,11.963,4400000.0
2006-10-27 21:30:00,11.942,12.074,11.855,11.891,4100000.0
2006-10-27 21:45:00,11.892,12.029,11.823,11.837,5650000.0
2006-10-27 22:00:00,11.873,11.995,11.832,11.891,3650000.0
2006-10-27 22:15:00,11.838,12.054,11.838,12.003,5100000.0
2006-10-27 22:30:00,11.924,12.013,11.834,11.979,2550000.0
2006-10-27 22:45:00,11.957,11.996,11.835,11.946,2900000.0
2006-10-30 00:00:00,12.03,12.22,11.894,11.925,400000.0
2006-10-30 00:30:00,11.986,11.986,11.897,11.897,300000.0
2006-10-30 00:45:00,11.985,11.985,11.901,11.954,300000.0
2006-10-30 01:00:00,11.962,11.966,11.879,11.912,350000.0
2006-10-30 01:15:00,12.013,12.063,11.893,12.023,1250000.0
2006-10-30 01:30:00,11.937,12.055,11.865,11.904,1950000.0
2006-10-30 01:45:00,11.952,12.0,11.852,11.961,1000000.0
2006-10-30 02:00:00,12.001,12.046,11.905,11.955,1550000.0
2006-10-30 02:15:00,11.958,12.086,11.905,12.043,2800000.0
2006-10-30 02:30:00,12.04,12.07,11.912,11.97,1150000.0
2006-10-30 02:45:00,12.067,12.095,11.929,12.066,2050000.0
2006-10-30 03:00:00,12.083,12.083,11.929,12.045,3900000.0
2006-10-30 03:15:00,12.071,12.149,11.959,12.007,4650000.0
2006-10-30 03:30:00,12.118,12.15,11.973,12.026,3450000.0
2006-10-30 03:45:00,12.053,12.198,11.965,12.081,5350000.0
2006-10-30 04:00:00,12.095,12.163,11.981,12.08,5550000.0
2006-10-30 04:15:00,12.108,12.156,11.959,12.064,4250000.0
2006-10-30 04:30:00,12.029,12.121,11.969,11.99,3300000.0
2006-10-30 04:45:00,12.026,12.156,11.972,12.101,4150000.0
2006-10-30 05:00:00,11.999,12.126,11.943,12.113,3600000.0
2006-10-30 05:15:00,12.061,12.145,11.976,12.075,3150000.0
2006-10-30 05:30:00,12.051,12.135,11.951,11.951,2600000.0
2006-10-30 05:45:00,12.047,12.129,11.957,12.033,2450000.0
2006-10-30 06:00:00,12.012,12.143,11.946,11.97,3100000.0
2006-10-30 06:15:00,12.048,12.114,11.944,12.063,3200000.0
2006-10-30 06:30:00,12.094,12.118,11.95,12.044,3700000.0
2006-10-30 06:45:00,12.093,12.134,11.951,11.998,4450000.0
2006-10-30 07:00:00,12.067,12.132,11.967,12.125,3700000.0
2006-10-30 07:15:00,12.076,12.151,11.947,12.087,4150000.0
2006-10-30 07:30:00,12.092,12.136,11.965,12.035,4100000.0
2006-10-30 07:45:00,12.005,12.104,11.958,11.968,2350000.0
2006-10-30 08:00:00,12.015,12.116,11.935,11.989,4600000.0
2006-10-30 08:15:00,12.113,12.126,11.96,12.075,5050000.0
2006-10-30 08:30:00,12.065,12.125,11.949,12.059,5300000.0
2006-10-30 08:45:00,12.11,12.119,11.948,12.052,4700000.0
2006-10-30 09:00:00,12.054,12.1,11.92,12.004,3600000.0
2006-10-30 09:15:00,12.009,12.112,11.938,12.07,4100000.0
2006-10-30 09:30:00,11.995,12.115,11.923,12.006,3650000.0
2006-10-30 09:45:00,11.943,12.129,11.934,12.11,4900000.0
2006-10-30 10:00:00,12.036,12.169,11.927,12.076,5400000.0
2006-10-30 10:15:00,12.117,12.208,11.931,12.157,7450000.0
2006-10-30 10:30:00,12.082,12.195,11.966,12.087,6500000.0
2006-10-30 10:45:00,12.071,12.159,11.961,11.99,7000000.0
2006-10-30 11:00:00,12.058,12.194,12.004,12.153,5600000.0
2006-10-30 11:15:00,12.062,12.202,11.972,12.074,6200000.0
2006-10-30 11:30:00,12.152,12.181,12.007,12.136,5950000.0
2006-10-30 11:45:00,12.065,12.205,12.0,12.088,6350000.0
2006-10-30 12:00:00,12.134,12.233,12.014,12.081,6250000.0
2006-10-30 12:15:00,12.119,12.232,12.046,12.162,5500000.0
2006-10-30 12:30:00,12.159,12.25,12.033,12.07,5500000.0
2006-10-30 12:45:00,12.127,12.214,12.024,12.148,6750000.0
2006-10-30 13:00:00,12.101,12.21,11.967,12.117,5350000.0
2006-10-30 13:15:00,12.053,12.156,11.981,12.088,6200000.0
2006-10-30 13:30:00,12.091,12.176,11.919,12.067,5650000.0
2006-10-30 13:45:00,12.034,12.169,11.968,11.988,5450000.0
2006-10-30 14:00:00,12.085,12.166,11.938,12.004,5900000.0
2006-10-30 14:15:00,11.964,12.141,11.964,12.096,5800000.0
2006-10-30 14:30:00,12.068,12.145,11.94,12.035,6700000.0
2006-10-30 14:45:00,12.02,12.129,11.94,12.082,6550000.0
2006-10-30 15:00:00,11.958,12.149,11.929,12.119,6550000.0
2006-10-30 15:15:00,11.958,12.16,11.957,12.059,6200000.0
2006-10-30 15:30:00,12.09,12.129,11.931,12.088,6400000.0
2006-10-30 15:45:00,12.087,12.112,11.905,11.999,6650000.0
2006-10-30 16:00:00,12.059,12.127,11.923,12.007,6900000.0
2006-10-30 16:15:00,12.075,12.156,11.949,12.08,6500000.0
2006-10-30 16:30:00,12.009,12.16,11.912,12.038,6450000.0
2006-10-30 16:45:00,12.038,12.232,11.993,12.094,6400000.0
2006-10-30 17:00:00,12.192,12.192,11.927,12.088,6300000.0
2006-10-30 17:15:00,11.985,12.138,11.931,12.092,6450000.0
2006-10-30 17:30:00,12.022,12.197,11.962,12.089,6800000.0
2006-10-30 17:45:00,12.009,12.186,11.95,12.145,6300000.0
2006-10-30 18:00:00,12.044,12.218,11.992,12.122,6500000.0
2006-10-30 18:15:00,12.088,12.21,12.014,12.209,6650000.0
2006-10-30 18:30:00,12.165,12.203,12.001,12.086,6600000.0
2006-10-30 18:45:00,12.035,12.244,11.99,12.115,6100000.0
2006-10-30 19:00:00,12.073,12.218,12.007,12.167,5450000.0
2006-10-30 19:15:00,12.104,12.203,12.01,12.057,5400000.0
2006-10-30 19:30:00,12.164,12.216,12.02,12.137,6550000.0
2006-10-30 19:45:00,12.1,12.22,12.018,12.204,8450000.0
2006-10-30 20:00:00,12.112,12.201,12.012,12.023,7800000.0
2006-10-30 20:15:00,12.156,12.241,11.972,12.049,8800000.0
2006-10-30 20:30:00,12.111,12.152,11.964,12.028,7050000.0
2006-10-30 20:45:00,12.037,12.147,11.956,12.103,4050000.0
2006-10-30 21:00:00,12.077,12.116,11.945,12.039,4450000.0
2006-10-30 21:15:00,12.069,12.133,11.932,12.096,5800000.0
2006-10-30 21:30:00,12.008,12.144,11.923,12.077,6350000.0
2006-10-30 21:45:00,11.997,12.133,11.936,12.063,5150000.0
2006-10-30 22:00:00,11.987,12.093,11.919,11.967,4850000.0
2006-10-30 22:15:00,12.033,12.078,11.918,12.0,2400000.0
2006-10-30 22:30:00,11.991,12.098,11.912,11.942,5050000.0
2006-10-30 22:45:00,11.944,12.101,11.911,11.978,6650000.0
2006-10-30 23:00:00,11.964,12.099,11.908,11.937,3450000.0
2006-10-30 23:15:00,11.956,12.12,11.956,12.043,2650000.0
2006-10-30 23:30:00,12.01,12.127,11.922,12.101,5050000.0
2006-10-30 23:45:00,12.057,12.121,11.922,11.954,2900000.0
2006-10-31 00:00:00,12.09,12.27,11.891,11.922,1300000.0
2006-10-31 00:15:00,11.923,12.095,11.923,11.998,1850000.0
2006-10-31 00:30:00,12.046,12.065,11.939,11.984,1300000.0
2006-10-31 00:45:00,12.041,12.103,11.888,12.027,1600000.0
2006-10-31 01:00:00,11.997,12.074,11.921,12.028,750000.0
2006-10-31 01:15:00,12.013,12.028,11.914,11.976,400000.0
2006-10-31 01:30:00,11.967,12.058,11.936,12.012,750000.0
2006-10-31 01:45:00,12.078,12.078,11.957,11.995,900000.0
2006-10-31 02:00:00,11.963,12.089,11.963,12.057,1200000.0
2006-10-31 02:15:00,11.979,12.142,11.919,12.051,3150000.0
2006-10-31 02:30:00,11.941,12.057,11.941,11.995,750000.0
2006-10-31 02:45:00,12.066,12.066,11.935,11.974,600000.0
2006-10-31 03:00:00,12.049,12.08,11.893,11.946,2800000.0
2006-10-31 03:15:00,11.942,12.081,11.895,11.944,2150000.0
2006-10-31 03:30:00,11.927,12.062,11.875,11.977,4000000.0
2006-10-31 03:45:00,11.938,12.057,11.89,11.914,3700000.0
2006-10-31 04:00:00,11.985,12.059,11.885,11.941,2950000.0
2006-10-31 04:15:00,12.016,12.037,11.899,11.99,2100000.0
2006-10-31 04:30:00,11.895,12.087,11.851,11.967,5450000.0
2006-10-31 04:45:00,11.978,12.024,11.832,11.936,3750000.0
2006-10-31 05:00:00,11.913,12.001,11.795,11.949,5050000.0
2006-10-31 05:15:00,11.894,12.061,11.83,11.894,4200000.0
2006-10-31 05:30:00,11.989,12.007,11.836,11.836,5400000.0
2006-10-31 05:45:00,11.858,11.97,11.764,11.859,5750000.0
2006-10-31 06:00:00,11.875,11.956,11.787,11.938,4850000.0
2006-10-31 06:15:00,11.937,11.976,11.794,11.906,4350000.0
2006-10-31 06:30:00,11.827,12.045,11.827,11.968,5950000.0
2006-10-31 06:45:00,11.934,12.032,11.849,11.936,5600000.0
2006-10-31 07:00:00,11.944,11.998,11.843,11.934,2950000.0
2006-10-31 07:15:00,11.945,11.998,11.867,11.958,1650000.0
2006-10-31 07:30:00,11.989,12.053,11.846,11.914,5250000.0
2006-10-31 07:45:00,11.915,12.032,11.846,11.937,5000000.0
2006-10-31 08:00:00,11.985,12.04,11.828,11.953,5600000.0
2006-10-31 08:15:00,11.888,12.064,11.867,12.0,5750000.0
2006-10-31 08:30:00,12.005,12.071,11.899,12.039,5150000.0
2006-10-31 08:45:00,12.037,12.083,11.901,12.041,4850000.0
2006-10-31 09:00:00,12.03,12.102,11.859,11.953,4550000.0
2006-10-31 09:15:00,11.938,12.035,11.875,12.027,4600000.0
2006-10-31 09:30:00,11.935,12.055,11.877,11.901,5850000.0
2006-10-31 09:45:00,11.85,12.045,11.85,12.007,3950000.0
2006-10-31 10:00:00,11.979,12.076,11.848,11.995,5500000.0
2006-10-31 10:15:00,12.01,12.033,11.794,11.962,7000000.0
2006-10-31 10:30:00,11.92,12.041,11.816,11.94,5550000.0
2006-10-31 10:45:00,11.936,11.998,11.815,11.816,5200000.0
2006-10-31 11:00:00,11.828,12.004,11.798,11.944,5850000.0
2006-10-31 11:15:00,11.853,12.006,11.812,11.878,6750000.0
2006-10-31 11:30:00,11.986,12.035,11.846,11.969,6100000.0
2006-10-31 11:45:00,11.861,12.034,11.827,11.907,6350000.0
2006-10-31 12:00:00,11.928,12.046,11.826,11.919,6100000.0
2006-10-31 12:15:00,11.937,12.056,11.854,11.917,6950000.0
2006-10-31 12:30:00,11.915,12.07,11.878,11.945,4050000.0
2006-10-31 12:45:00,11.972,12.075,11.875,12.032,850000.0
2006-10-31 13:00:00,11.893,12.048,11.872,12.001,850000.0
2006-10-31 13:15:00,12.034,12.049,11.972,12.048,350000.0
2006-10-31 13:30:00,12.063,12.073,11.919,11.978,800000.0
2006-10-31 13:45:00,11.993,12.092,11.965,11.968,800000.0
2006-10-31 14:00:00,12.009,12.009,11.908,11.963,350000.0
2006-10-31 14:15:00,11.954,12.092,11.938,11.973,900000.0
2006-10-31 14:30:00,12.022,12.076,11.97,11.975,850000.0
2006-10-31 14:45:00,11.982,12.051,11.904,12.044,950000.0
2006-10-31 15:00:00,11.938,12.065,11.878,11.91,6750000.0
2006-10-31 15:15:00,11.914,12.081,11.873,11.891,10100000.0
2006-10-31 15:30:00,11.893,12.071,11.823,11.957,10900000.0
2006-10-31 15:45:00,11.97,12.072,11.786,11.878,11800000.0
2006-10-31 16:00:00,11.907,12.037,11.768,11.92,11900000.0
2006-10-31 16:15:00,12.002,12.029,11.838,11.893,10050000.0
2006-10-31 16:30:00,11.953,12.045,11.833,11.888,11900000.0
2006-10-31 16:45:00,11.895,12.057,11.823,11.927,11400000.0
2006-10-31 17:00:00,12.021,12.113,11.859,11.999,11100000.0
2006-10-31 17:15:00,11.943,12.159,11.911,12.139,11050000.0
2006-10-31 17:30:00,12.07,12.15,11.932,12.1,12100000.0
2006-10-31 17:45:00,12.021,12.167,11.952,12.023,11650000.0
2006-10-31 18:00:00,11.98,12.17,11.952,12.113,10100000.0
2006-10-31 18:15:00,12.119,12.182,11.969,12.131,10300000.0
2006-10-31 18:30:00,12.105,12.182,11.951,12.035,10800000.0
2006-10-31 18:45:00,12.072,12.16,11.938,12.059,9650000.0
2006-10-31 19:00:00,12.035,12.169,11.935,12.084,9500000.0
2006-10-31 19:15:00,12.048,12.171,11.919,12.149,8600000.0
2006-10-31 19:30:00,12.134,12.19,11.986,12.143,7750000.0
2006-10-31 19:45:00,12.182,12.223,11.99,12.072,7700000.0
2006-10-31 20:00:00,12.081,12.255,12.039,12.183,6850000.0
2006-10-31 20:15:00,12.136,12.245,12.037,12.105,6950000.0
2006-10-31 20:30:00,12.181,12.233,12.0,12.087,6100000.0
2006-10-31 20:45:00,12.16,12.201,12.016,12.155,4350000.0
2006-10-31 21:00:00,12.162,12.273,12.054,12.231,6400000.0
2006-10-31 21:15:00,12.214,12.264,12.078,12.114,6350000.0
2006-10-31 21:30:00,12.18,12.263,12.091,12.148,4800000.0
2006-10-31 21:45:00,12.194,12.258,12.045,12.234,4150000.0
2006-10-31 22:00:00,12.131,12.26,12.09,12.201,4100000.0
2006-10-31 22:15:00,12.124,12.252,12.098,12.141,3950000.0
2006-10-31 22:30:00,12.209,12.302,12.067,12.225,6200000.0
2006-10-31 22:45:00,12.146,12.292,12.095,12.175,4100000.0
2006-10-31 23:00:00,12.11,12.294,12.053,12.183,6900000.0
2006-10-31 23:15:00,12.164,12.268,12.08,12.151,4550000.0
2006-10-31 23:30:00,12.103,12.248,12.103,12.207,3300000.0
2006-10-31 23:45:00,12.183,12.237,12.068,12.068,2300000.0
2006-11-01 00:00:00,12.26,12.51,12.094,12.137,1750000.0
2006-11-01 00:15:00,12.235,12.235,12.151,12.183,200000.0
2006-11-01 00:30:00,12.224,12.224,12.125,12.163,200000.0
2006-11-01 00:45:00,12.214,12.214,12.114,12.153,200000.0
2006-11-01 01:00:00,12.225,12.225,12.123,12.159,400000.0
2006-11-01 01:15:00,12.223,12.228,12.114,12.228,850000.0
2006-11-01 01:30:00,12.256,12.256,12.111,12.14,1100000.0
2006-11-01 01:45:00,12.122,12.229,12.095,12.134,750000.0
2006-11-01 02:00:00,12.118,12.218,12.1,12.137,1000000.0
2006-11-01 02:15:00,12.126,12.262,12.076,12.237,1900000.0
2006-11-01 02:30:00,12.138,12.277,12.11,12.17,2200000.0
2006-11-01 02:45:00,12.259,12.312,12.126,12.206,1400000.0
2006-11-01 03:00:00,12.295,12.302,12.077,12.274,6600000.0
2006-11-01 03:15:00,12.225,12.289,12.085,12.242,6250000.0
2006-11-01 03:30:00,12.242,12.318,12.117,12.127,5450000.0
2006-11-01 03:45:00,12.224,12.298,12.138,12.237,5750000.0
2006-11-01 04:00:00,12.222,12.294,12.138,12.235,2800000.0
2006-11-01 04:15:00,12.227,12.283,12.114,12.133,3150000.0
2006-11-01 04:30:00,12.16,12.274,12.131,12.185,1800000.0
2006-11-01 04:45:00,12.134,12.282,12.106,12.123,5850000.0
2006-11-01 05:00:00,12.151,12.268,12.085,12.215,4650000.0
2006-11-01 05:15:00,12.204,12.257,12.104,12.183,1900000.0
2006-11-01 05:30:00,12.221,12.265,12.104,12.124,3100000.0
2006-11-01 05:45:00,12.203,12.247,12.103,12.209,3500000.0
2006-11-01 06:00:00,12.198,12.235,12.079,12.128,4100000.0
2006-11-01 06:15:00,12.187,12.243,12.052,12.186,3650000.0
2006-11-01 06:30:00,12.107,12.276,12.09,12.159,3600000.0
2006-11-01 06:45:00,12.239,12.283,12.08,12.189,4550000.0
2006-11-01 07:00:00,12.148,12.269,12.068,12.174,3050000.0
2006-11-01 07:15:00,12.176,12.25,12.067,12.164,1900000.0
2006-11-01 07:30:00,12.177,12.226,12.089,12.188,3700000.0
2006-11-01 07:45:00,12.115,12.239,12.077,12.216,3500000.0
2006-11-01 08:00:00,12.206,12.26,12.051,12.117,4150000.0
2006-11-01 08:15:00,12.125,12.256,12.096,12.215,3400000.0
2006-11-01 08:30:00,12.137,12.282,12.1,12.1,1750000.0
2006-11-01 08:45:00,12.22,12.278,12.086,12.206,3200000.0
2006-11-01 09:00:00,12.252,12.252,12.089,12.244,2300000.0
2006-11-01 09:15:00,12.158,12.311,12.087,12.257,5450000.0
2006-11-01 09:30:00,12.187,12.337,12.099,12.178,5900000.0
2006-11-01 09:45:00,12.204,12.333,12.07,12.28,5300000.0
2006-11-01 10:00:00,12.271,12.409,12.15,12.243,5850000.0
2006-11-01 10:15:00,12.214,12.385,12.159,12.296,7100000.0
2006-11-01 10:30:00,12.234,12.364,12.118,12.286,7250000.0
2006-11-01 10:45:00,12.278,12.385,12.166,12.169,6650000.0
2006-11-01 11:00:00,12.255,12.402,12.181,12.32,6200000.0
2006-11-01 11:15:00,12.212,12.338,12.146,12.214,6750000.0
2006-11-01 11:30:00,12.303,12.317,12.138,12.253,5450000.0
2006-11-01 11:45:00,12.183,12.321,12.121,12.263,5900000.0
2006-11-01 12:00:00,12.283,12.393,12.172,12.275,6250000.0
2006-11-01 12:15:00,12.281,12.375,12.167,12.304,6500000.0
2006-11-01 12:30:00,12.253,12.392,12.161,12.227,6550000.0
2006-11-01 12:45:00,12.288,12.403,12.207,12.323,6750000.0
2006-11-01 13:00:00,12.315,12.407,12.176,12.352,6650000.0
2006-11-01 13:15:00,12.261,12.367,12.176,12.313,6200000.0
2006-11-01 13:30:00,12.325,12.37,12.144,12.266,5250000.0
2006-11-01 13:45:00,12.241,12.42,12.194,12.287,5950000.0
2006-11-01 14:00:00,12.315,12.378,12.148,12.266,5900000.0
2006-11-01 14:15:00,12.188,12.351,12.152,12.257,6200000.0
2006-11-01 14:30:00,12.223,12.331,12.139,12.242,6700000.0
2006-11-01 14:45:00,12.227,12.343,12.116,12.304,6550000.0
2006-11-01 15:00:00,12.163,12.316,12.09,12.146,7850000.0
2006-11-01 15:15:00,12.261,12.346,12.117,12.268,8350000.0
2006-11-01 15:30:00,12.361,12.405,12.18,12.362,8500000.0
2006-11-01 15:45:00,12.369,12.472,12.251,12.364,8700000.0
2006-11-01 16:00:00,12.346,12.469,12.225,12.354,10000000.0
2006-11-01 16:15:00,12.412,12.526,12.276,12.4,8850000.0
2006-11-01 16:30:00,12.351,12.493,12.287,12.308,8850000.0
2006-11-01 16:45:00,12.42,12.516,12.276,12.339,8300000.0
2006-11-01 17:00:00,12.46,12.479,12.264,12.403,7900000.0
2006-11-01 17:15:00,12.311,12.46,12.275,12.439,8500000.0
2006-11-01 17:30:00,12.359,12.525,12.284,12.419,9450000.0
2006-11-01 17:45:00,12.347,12.491,12.241,12.367,8700000.0
2006-11-01 18:00:00,12.266,12.454,12.216,12.376,8400000.0
2006-11-01 18:15:00,12.363,12.48,12.224,12.412,8900000.0
2006-11-01 18:30:00,12.382,12.48,12.203,12.37,9450000.0
2006-11-01 18:45:00,12.372,12.464,12.216,12.38,7800000.0
2006-11-01 19:00:00,12.349,12.459,12.228,12.393,8250000.0
2006-11-01 19:15:00,12.335,12.452,12.136,12.192,8100000.0
2006-11-01 19:30:00,12.293,12.364,12.148,12.316,5150000.0
2006-11-01 19:45:00,12.321,12.338,12.136,12.302,6900000.0
2006-11-01 20:00:00,12.188,12.384,12.188,12.361,5800000.0
2006-11-01 20:15:00,12.376,12.412,12.214,12.334,6400000.0
2006-11-01 20:30:00,12.251,12.416,12.224,12.369,5650000.0
2006-11-01 20:45:00,12.381,12.49,12.227,12.372,5850000.0
2006-11-01 21:00:00,12.367,12.496,12.293,12.363,5700000.0
2006-11-01 21:15:00,12.286,12.488,12.263,12.344,5900000.0
2006-11-01 21:30:00,12.411,12.523,12.282,12.317,7050000.0
2006-11-01 21:45:00,12.466,12.487,12.264,12.303,6600000.0
2006-11-01 22:00:00,12.376,12.459,12.267,12.445,4650000.0
2006-11-01 22:15:00,12.323,12.477,12.275,12.378,5400000.0
2006-11-01 22:30:00,12.483,12.492,12.306,12.426,3350000.0
2006-11-01 22:45:00,12.47,12.47,12.306,12.336,4500000.0
2006-11-01 23:00:00,12.373,12.461,12.297,12.433,5450000.0
2006-11-01 23:15:00,12.378,12.45,12.261,12.348,3900000.0
2006-11-01 23:30:00,12.3,12.468,12.267,12.383,5550000.0
2006-11-01 23:45:00,12.371,12.442,12.234,12.332,4900000.0
2006-11-02 00:00:00,12.42,12.6,12.279,12.321,1000000.0
2006-11-02 00:15:00,12.323,12.416,12.26,12.416,300000.0
2006-11-02 00:30:00,12.385,12.419,12.285,12.37,700000.0
2006-11-02 00:45:00,12.395,12.425,12.268,12.306,500000.0
2006-11-02 01:00:00,12.376,12.395,12.284,12.323,600000.0
2006-11-02 01:15:00,12.393,12.416,12.274,12.376,1250000.0
2006-11-02 01:30:00,12.306,12.439,12.263,12.335,1200000.0
2006-11-02 01:45:00,12.385,12.385,12.274,12.313,600000.0
2006-11-02 02:00:00,12.364,12.364,12.26,12.296,200000.0
2006-11-02 02:15:00,12.32,12.443,12.307,12.393,1100000.0
2006-11-02 02:30:00,12.452,12.472,12.268,12.306,1300000.0
2006-11-02 02:45:00,12.37,12.436,12.248,12.358,1200000.0
2006-11-02 03:00:00,12.384,12.401,12.216,12.341,5300000.0
2006-11-02 03:15:00,12.387,12.445,12.217,12.318,3900000.0
2006-11-02 03:30:00,12.235,12.403,12.211,12.318,5350000.0
2006-11-02 03:45:00,12.332,12.384,12.222,12.325,4400000.0
2006-11-02 04:00:00,12.286,12.389,12.251,12.287,2150000.0
2006-11-02 04:15:00,12.325,12.347,12.228,12.275,950000.0
2006-11-02 04:30:00,12.345,12.349,12.188,12.313,2450000.0
2006-11-02 04:45:00,12.371,12.371,12.244,12.287,650000.0
2006-11-02 05:00:00,12.324,12.325,12.225,12.269,500000.0
2006-11-02 05:15:00,12.33,12.378,12.188,12.268,1650000.0
2006-11-02 05:30:00,12.369,12.376,12.232,12.288,1600000.0
2006-11-02 05:45:00,12.284,12.412,12.236,12.352,5600000.0
2006-11-02 06:00:00,12.348,12.395,12.231,12.286,5250000.0
2006-11-02 06:15:00,12.35,12.407,12.23,12.33,4050000.0
2006-11-02 06:30:00,12.361,12.41,12.208,12.3,4400000.0
2006-11-02 06:45:00,12.368,12.431,12.208,12.305,2500000.0
2006-11-02 07:00:00,12.344,12.386,12.235,12.334,2700000.0
2006-11-02 07:15:00,12.29,12.388,12.205,12.384,2650000.0
2006-11-02 07:30:00,12.341,12.397,12.258,12.303,1300000.0
2006-11-02 07:45:00,12.355,12.419,12.261,12.275,4300000.0
2006-11-02 08:00:00,12.261,12.436,12.242,12.355,3850000.0
2006-11-02 08:15:00,12.274,12.424,12.244,12.35,4400000.0
2006-11-02 08:30:00,12.373,12.435,12.207,12.342,5600000.0
2006-11-02 08:45:00,12.345,12.405,12.202,12.341,4150000.0
2006-11-02 09:00:00,12.346,12.407,12.202,12.265,4000000.0
2006-11-02 09:15:00,12.28,12.419,12.221,12.236,3450000.0
2006-11-02 09:30:00,12.285,12.398,12.167,12.286,4650000.0
2006-11-02 09:45:00,12.233,12.404,12.192,12.366,4000000.0
2006-11-02 10:00:00,12.306,12.399,12.139,12.221,5550000.0
2006-11-02 10:15:00,12.343,12.411,12.201,12.344,6150000.0
2006-11-02 10:30:00,12.264,12.391,12.174,12.291,7650000.0
2006-11-02 10:45:00,12.275,12.395,12.169,12.169,6850000.0
2006-11-02 11:00:00,12.186,12.397,12.162,12.305,5800000.0
2006-11-02 11:15:00,12.233,12.352,12.155,12.235,6400000.0
2006-11-02 11:30:00,12.297,12.345,12.155,12.262,4800000.0
2006-11-02 11:45:00,12.261,12.36,12.164,12.272,5800000.0
2006-11-02 12:00:00,12.283,12.393,12.176,12.236,5950000.0
2006-11-02 12:15:00,12.272,12.376,12.192,12.281,6050000.0
2006-11-02 12:30:00,12.218,12.371,12.184,12.232,4850000.0
2006-11-02 12:45:00,12.233,12.404,12.199,12.339,4650000.0
2006-11-02 13:00:00,12.234,12.379,12.189,12.332,3950000.0
2006-11-02 13:15:00,12.276,12.403,12.21,12.294,3400000.0
2006-11-02 13:30:00,12.39,12.39,12.197,12.278,4500000.0
2006-11-02 13:45:00,12.263,12.434,12.234,12.283,4150000.0
2006-11-02 14:00:00,12.343,12.4,12.216,12.301,5100000.0
2006-11-02 14:15:00,12.238,12.378,12.195,12.318,4500000.0
2006-11-02 14:30:00,12.279,12.385,12.172,12.312,5900000.0
2006-11-02 14:45:00,12.313,12.401,12.161,12.325,6000000.0
2006-11-02 15:00:00,12.341,12.427,12.2,12.244,8000000.0
2006-11-02 15:15:00,12.249,12.426,12.22,12.358,7150000.0
2006-11-02 15:30:00,12.341,12.429,12.226,12.378,8100000.0
2006-11-02 15:45:00,12.36,12.477,12.217,12.356,8000000.0
2006-11-02 16:00:00,12.383,12.509,12.25,12.372,8550000.0
2006-11-02 16:15:00,12.456,12.542,12.31,12.467,7400000.0
2006-11-02 16:30:00,12.481,12.548,12.335,12.406,8600000.0
2006-11-02 16:45:00,12.501,12.555,12.336,12.447,8000000.0
2006-11-02 17:00:00,12.539,12.568,12.323,12.45,8000000.0
2006-11-02 17:15:00,12.383,12.562,12.336,12.49,8100000.0
2006-11-02 17:30:00,12.394,12.579,12.361,12.431,8800000.0
2006-11-02 17:45:00,12.53,12.577,12.359,12.542,7900000.0
2006-11-02 18:00:00,12.455,12.571,12.354,12.508,7300000.0
2006-11-02 18:15:00,12.494,12.561,12.371,12.442,8100000.0
2006-11-02 18:30:00,12.567,12.577,12.389,12.476,8100000.0
2006-11-02 18:45:00,12.472,12.616,12.426,12.514,8000000.0
2006-11-02 19:00:00,12.498,12.617,12.387,12.565,7250000.0
2006-11-02 19:15:00,12.537,12.584,12.401,12.518,6100000.0
2006-11-02 19:30:00,12.554,12.619,12.401,12.476,6750000.0
2006-11-02 19:45:00,12.501,12.591,12.39,12.451,6550000.0
2006-11-02 20:00:00,12.47,12.645,12.425,12.441,6550000.0
2006-11-02 20:15:00,12.464,12.591,12.399,12.553,6700000.0
2006-11-02 20:30:00,12.499,12.572,12.398,12.531,4900000.0
2006-11-02 20:45:00,12.504,12.571,12.367,12.454,4150000.0
2006-11-02 21:00:00,12.492,12.608,12.36,12.498,5450000.0
2006-11-02 21:15:00,12.456,12.588,12.339,12.505,4950000.0
2006-11-02 21:30:00,12.488,12.529,12.333,12.484,5850000.0
2006-11-02 21:45:00,12.5,12.578,12.353,12.477,5450000.0
2006-11-02 22:00:00,12.405,12.535,12.362,12.486,4600000.0
2006-11-02 22:15:00,12.395,12.528,12.317,12.459,6150000.0
2006-11-02 22:30:00,12.388,12.53,12.34,12.411,5250000.0
2006-11-02 22:45:00,12.465,12.577,12.383,12.416,4250000.0
2006-11-02 23:00:00,12.416,12.532,12.329,12.49,5200000.0
2006-11-02 23:15:00,12.495,12.57,12.387,12.436,4550000.0
2006-11-02 23:30:00,12.44,12.544,12.344,12.448,4800000.0
2006-11-02 23:45:00,12.476,12.602,12.375,12.514,5150000.0
2006-11-03 00:00:00,12.455,12.579,12.426,12.463,1000000.0
2006-11-03 00:15:00,12.448,12.528,12.409,12.496,800000.0
2006-11-03 00:30:00,12.525,12.532,12.413,12.455,950000.0
2006-11-03 00:45:00,12.503,12.533,12.405,12.459,1150000.0
2006-11-03 01:00:00,12.511,12.561,12.382,12.382,1250000.0
2006-11-03 01:15:00,12.475,12.563,12.399,12.465,1250000.0
2006-11-03 01:30:00,12.507,12.517,12.406,12.465,400000.0
2006-11-03 01:45:00,12.423,12.511,12.386,12.425,650000.0
2006-11-03 02:00:00,12.418,12.473,12.37,12.473,450000.0
2006-11-03 02:15:00,12.442,12.549,12.391,12.547,2000000.0
2006-11-03 02:30:00,12.416,12.538,12.392,12.485,3300000.0
2006-11-03 02:45:00,12.37,12.525,12.369,12.442,1400000.0
2006-11-03 03:00:00,12.445,12.527,12.352,12.425,2050000.0
2006-11-03 03:15:00,12.495,12.499,12.349,12.397,1250000.0
2006-11-03 03:30:00,12.39,12.515,12.321,12.363,1200000.0
2006-11-03 03:45:00,12.423,12.496,12.354,12.385,2100000.0
2006-11-03 04:00:00,12.486,12.517,12.354,12.388,4000000.0
2006-11-03 04:15:00,12.428,12.494,12.328,12.493,2450000.0
2006-11-03 04:30:00,12.396,12.541,12.357,12.481,3600000.0
2006-11-03 04:45:00,12.481,12.527,12.353,12.477,1550000.0
2006-11-03 05:00:00,12.496,12.499,12.396,12.399,600000.0
2006-11-03 05:15:00,12.499,12.579,12.391,12.517,1700000.0
2006-11-03 05:30:00,12.51,12.527,12.373,12.403,2000000.0
2006-11-03 05:45:00,12.508,12.528,12.428,12.487,350000.0
2006-11-03 06:00:00,12.492,12.552,12.492,12.497,150000.0
2006-11-03 06:15:00,12.496,12.538,12.396,12.397,1050000.0
2006-11-03 06:30:00,12.504,12.535,12.363,12.46,1350000.0
2006-11-03 06:45:00,12.514,12.555,12.375,12.463,1950000.0
2006-11-03 07:00:00,12.504,12.522,12.409,12.503,750000.0
2006-11-03 07:15:00,12.51,12.526,12.358,12.465,1200000.0
2006-11-03 07:30:00,12.393,12.511,12.348,12.37,2300000.0
2006-11-03 07:45:00,12.394,12.549,12.335,12.403,3650000.0
2006-11-03 08:00:00,12.378,12.547,12.36,12.39,2150000.0
2006-11-03 08:15:00,12.387,12.499,12.329,12.457,3400000.0
2006-11-03 08:30:00,12.402,12.532,12.341,12.473,4250000.0
2006-11-03 08:45:00,12.498,12.527,12.407,12.455,550000.0
2006-11-03 09:00:00,12.449,12.533,12.34,12.52,2150000.0
2006-11-03 09:15:00,12.418,12.502,12.388,12.502,600000.0
2006-11-03 09:30:00,12.48,12.532,12.372,12.45,2450000.0
2006-11-03 09:45:00,12.423,12.534,12.332,12.526,3000000.0
2006-11-03 10:00:00,12.437,12.514,12.321,12.349,4850000.0
2006-11-03 10:15:00,12.478,12.561,12.322,12.441,6750000.0
2006-11-03 10:30:00,12.357,12.567,12.319,12.492,6900000.0
2006-11-03 10:45:00,12.473,12.555,12.359,12.478,3650000.0
2006-11-03 11:00:00,12.466,12.59,12.354,12.51,4950000.0
2006-11-03 11:15:00,12.439,12.577,12.393,12.515,3700000.0
2006-11-03 11:30:00,12.496,12.57,12.362,12.488,3400000.0
2006-11-03 11:45:00,12.389,12.544,12.348,12.446,4600000.0
2006-11-03 12:00:00,12.399,12.552,12.376,12.545,2050000.0
2006-11-03 12:15:00,12.454,12.621,12.378,12.458,6950000.0
2006-11-03 12:30:00,12.469,12.626,12.414,12.502,3000000.0
2006-11-03 12:45:00,12.528,12.7,12.449,12.587,6750000.0
2006-11-03 13:00:00,12.604,12.639,12.437,12.582,6650000.0
2006-11-03 13:15:00,12.499,12.629,12.427,12.538,5850000.0
2006-11-03 13:30:00,12.592,12.629,12.415,12.518,5800000.0
2006-11-03 13:45:00,12.507,12.639,12.416,12.595,5150000.0
2006-11-03 14:00:00,12.56,12.617,12.429,12.486,5200000.0
2006-11-03 14:15:00,12.481,12.608,12.375,12.519,5700000.0
2006-11-03 14:30:00,12.473,12.614,12.381,12.542,6550000.0
2006-11-03 14:45:00,12.508,12.597,12.411,12.555,6200000.0
2006-11-03 15:00:00,12.436,12.595,12.388,12.425,5450000.0
2006-11-03 15:15:00,12.439,12.592,12.347,12.5,6100000.0
2006-11-03 15:30:00,12.456,12.503,12.215,12.304,6550000.0
2006-11-03 15:45:00,12.301,12.361,12.181,12.254,6650000.0
2006-11-03 16:00:00,12.313,12.415,12.204,12.339,7050000.0
2006-11-03 16:15:00,12.409,12.465,12.261,12.4,6650000.0
2006-11-03 16:30:00,12.315,12.442,12.277,12.313,6600000.0
2006-11-03 16:45:00,12.297,12.507,12.27,12.385,6550000.0
2006-11-03 17:00:00,12.444,12.506,12.278,12.441,6500000.0
2006-11-03 17:15:00,12.355,12.566,12.311,12.536,6400000.0
2006-11-03 17:30:00,12.406,12.589,12.328,12.426,6800000.0
2006-11-03 17:45:00,12.352,12.528,12.309,12.458,6500000.0
2006-11-03 18:00:00,12.333,12.53,12.332,12.462,6450000.0
2006-11-03 18:15:00,12.473,12.488,12.279,12.423,6250000.0
2006-11-03 18:30:00,12.413,12.496,12.318,12.448,4150000.0
2006-11-03 18:45:00,12.349,12.529,12.333,12.494,4800000.0
2006-11-03 19:00:00,12.448,12.546,12.351,12.495,6800000.0
2006-11-03 19:15:00,12.516,12.586,12.337,12.509,8550000.0
2006-11-03 19:30:00,12.557,12.598,12.376,12.424,7300000.0
2006-11-03 19:45:00,12.427,12.586,12.42,12.439,4950000.0
2006-11-03 20:00:00,12.44,12.586,12.388,12.452,4150000.0
2006-11-03 20:15:00,12.548,12.605,12.395,12.506,6400000.0
2006-11-03 20:30:00,12.518,12.573,12.421,12.456,4600000.0
2006-11-03 20:45:00,12.501,12.595,12.401,12.51,5700000.0
2006-11-03 21:00:00,12.54,12.614,12.426,12.534,4100000.0
2006-11-03 21:15:00,12.581,12.625,12.404,12.511,5900000.0
2006-11-03 21:30:00,12.524,12.587,12.407,12.466,3450000.0
2006-11-03 21:45:00,12.476,12.614,12.385,12.53,3900000.0
2006-11-03 22:00:00,12.505,12.574,12.407,12.477,1000000.0
2006-11-03 22:15:00,12.421,12.544,12.387,12.454,800000.0
2006-11-03 22:30:00,12.47,12.562,12.398,12.461,3600000.0
2006-11-03 22:45:00,12.458,12.601,12.384,12.543,4650000.0
2006-11-03 23:00:00,12.491,12.578,12.365,12.424,4200000.0
2006-11-03 23:15:00,12.555,12.584,12.431,12.494,2000000.0
2006-11-03 23:30:00,12.519,12.571,12.387,12.433,3350000.0
2006-11-03 23:45:00,12.497,12.558,12.366,12.511,3800000.0
2006-11-06 00:00:00,12.55,12.73,12.417,12.561,1500000.0
2006-11-06 00:15:00,12.533,12.533,12.45,12.483,200000.0
2006-11-06 00:30:00,12.525,12.525,12.425,12.465,200000.0
2006-11-06 00:45:00,12.515,12.515,12.415,12.454,200000.0
2006-11-06 01:00:00,12.523,12.554,12.432,12.464,700000.0
2006-11-06 01:15:00,12.508,12.563,12.417,12.503,1200000.0
2006-11-06 01:30:00,12.48,12.57,12.346,12.438,2350000.0
2006-11-06 01:45:00,12.509,12.53,12.42,12.456,600000.0
2006-11-06 02:00:00,12.503,12.546,12.382,12.532,2500000.0
2006-11-06 02:15:00,12.471,12.648,12.405,12.633,6200000.0
2006-11-06 02:30:00,12.514,12.658,12.482,12.628,5800000.0
2006-11-06 02:45:00,12.587,12.652,12.459,12.571,5500000.0
2006-11-06 03:00:00,12.601,12.635,12.457,12.565,5000000.0
2006-11-06 03:15:00,12.573,12.641,12.427,12.566,6950000.0
2006-11-06 03:30:00,12.468,12.65,12.431,12.547,4800000.0
2006-11-06 03:45:00,12.527,12.67,12.453,12.585,5950000.0
2006-11-06 04:00:00,12.595,12.595,12.395,12.558,3950000.0
2006-11-06 04:15:00,12.462,12.596,12.433,12.437,2500000.0
2006-11-06 04:30:00,12.477,12.624,12.401,12.464,4750000.0
2006-11-06 04:45:00,12.555,12.566,12.395,12.528,4100000.0
2006-11-06 05:00:00,12.492,12.591,12.391,12.569,4600000.0
2006-11-06 05:15:00,12.554,12.612,12.391,12.542,5550000.0
2006-11-06 05:30:00,12.542,12.629,12.43,12.567,4000000.0
2006-11-06 05:45:00,12.454,12.613,12.452,12.489,3550000.0
2006-11-06 06:00:00,12.483,12.6,12.43,12.52,5650000.0
2006-11-06 06:15:00,12.579,12.625,12.432,12.449,3950000.0
2006-11-06 06:30:00,12.445,12.61,12.402,12.532,5450000.0
2006-11-06 06:45:00,12.479,12.612,12.424,12.575,5500000.0
2006-11-06 07:00:00,12.6,12.624,12.425,12.561,6300000.0
2006-11-06 07:15:00,12.544,12.649,12.408,12.55,5650000.0
2006-11-06 07:30:00,12.541,12.613,12.421,12.539,5050000.0
2006-11-06 07:45:00,12.489,12.577,12.399,12.498,5850000.0
2006-11-06 08:00:00,12.478,12.594,12.391,12.445,7150000.0
2006-11-06 08:15:00,12.44,12.574,12.39,12.495,6250000.0
2006-11-06 08:30:00,12.515,12.577,12.401,12.504,5250000.0
2006-11-06 08:45:00,12.524,12.598,12.419,12.489,6350000.0
2006-11-06 09:00:00,12.485,12.601,12.377,12.54,5450000.0
2006-11-06 09:15:00,12.544,12.57,12.371,12.494,5350000.0
2006-11-06 09:30:00,12.414,12.594,12.35,12.423,5150000.0
2006-11-06 09:45:00,12.377,12.569,12.365,12.491,5350000.0
2006-11-06 10:00:00,12.507,12.544,12.351,12.411,6150000.0
2006-11-06 10:15:00,12.541,12.581,12.362,12.482,6500000.0
2006-11-06 10:30:00,12.427,12.541,12.323,12.418,5850000.0
2006-11-06 10:45:00,12.474,12.576,12.36,12.36,6200000.0
2006-11-06 11:00:00,12.456,12.595,12.391,12.531,6600000.0
2006-11-06 11:15:00,12.44,12.583,12.406,12.472,6750000.0
2006-11-06 11:30:00,12.53,12.572,12.368,12.501,5700000.0
2006-11-06 11:45:00,12.415,12.585,12.367,12.422,6350000.0
2006-11-06 12:00:00,12.458,12.569,12.362,12.467,3650000.0
2006-11-06 12:15:00,12.416,12.541,12.351,12.368,5900000.0
2006-11-06 12:30:00,12.385,12.53,12.353,12.387,5500000.0
2006-11-06 12:45:00,12.425,12.515,12.327,12.472,6750000.0
2006-11-06 13:00:00,12.449,12.532,12.304,12.454,5900000.0
2006-11-06 13:15:00,12.405,12.51,12.327,12.458,6200000.0
2006-11-06 13:30:00,12.492,12.509,12.307,12.422,6150000.0
2006-11-06 13:45:00,12.39,12.552,12.343,12.445,5650000.0
2006-11-06 14:00:00,12.459,12.515,12.341,12.422,4450000.0
2006-11-06 14:15:00,12.41,12.567,12.323,12.451,5750000.0
2006-11-06 14:30:00,12.416,12.486,12.292,12.407,7650000.0
2006-11-06 14:45:00,12.404,12.516,12.286,12.417,9400000.0
2006-11-06 15:00:00,12.3,12.532,12.282,12.383,8100000.0
2006-11-06 15:15:00,12.337,12.526,12.281,12.477,7750000.0
2006-11-06 15:30:00,12.436,12.522,12.306,12.457,8500000.0
2006-11-06 15:45:00,12.495,12.546,12.323,12.449,9450000.0
2006-11-06 16:00:00,12.505,12.603,12.368,12.477,9100000.0
2006-11-06 16:15:00,12.539,12.607,12.359,12.489,8100000.0
2006-11-06 16:30:00,12.505,12.592,12.336,12.399,8800000.0
2006-11-06 16:45:00,12.413,12.582,12.373,12.522,8550000.0
2006-11-06 17:00:00,12.477,12.536,12.344,12.457,8650000.0
2006-11-06 17:15:00,12.364,12.58,12.32,12.446,8700000.0
2006-11-06 17:30:00,12.423,12.648,12.357,12.595,8900000.0
2006-11-06 17:45:00,12.551,12.694,12.46,12.541,8250000.0
2006-11-06 18:00:00,12.592,12.682,12.48,12.616,8350000.0
2006-11-06 18:15:00,12.594,12.696,12.499,12.536,8350000.0
2006-11-06 18:30:00,12.575,12.673,12.448,12.553,9050000.0
2006-11-06 18:45:00,12.527,12.754,12.491,12.616,7650000.0
2006-11-06 19:00:00,12.591,12.782,12.53,12.669,7900000.0
2006-11-06 19:15:00,12.604,12.721,12.561,12.595,7500000.0
2006-11-06 19:30:00,12.683,12.723,12.511,12.686,6650000.0
2006-11-06 19:45:00,12.575,12.693,12.5,12.624,6250000.0
2006-11-06 20:00:00,12.553,12.708,12.5,12.633,5250000.0
2006-11-06 20:15:00,12.586,12.694,12.522,12.604,6100000.0
2006-11-06 20:30:00,12.578,12.702,12.533,12.575,5700000.0
2006-11-06 20:45:00,12.571,12.686,12.482,12.591,6250000.0
2006-11-06 21:00:00,12.639,12.666,12.463,12.52,5400000.0
2006-11-06 21:15:00,12.521,12.648,12.456,12.494,5500000.0
2006-11-06 21:30:00,12.586,12.653,12.471,12.582,5050000.0
2006-11-06 21:45:00,12.489,12.695,12.47,12.599,5550000.0
2006-11-06 22:00:00,12.556,12.665,12.453,12.603,4000000.0
2006-11-06 22:15:00,12.584,12.65,12.459,12.589,4600000.0
2006-11-06 22:30:00,12.499,12.649,12.448,12.55,5400000.0
2006-11-06 22:45:00,12.533,12.691,12.457,12.621,6200000.0
2006-11-06 23:00:00,12.57,12.615,12.455,12.502,3600000.0
2006-11-06 23:15:00,12.471,12.604,12.429,12.515,5600000.0
2006-11-06 23:30:00,12.564,12.664,12.452,12.55,5500000.0
2006-11-06 23:45:00,12.585,12.638,12.413,12.57,4000000.0
2006-11-07 00:00:00,12.504,12.64,12.47,12.512,2100000.0
2006-11-07 00:15:00,12.556,12.558,12.456,12.505,400000.0
2006-11-07 00:30:00,12.546,12.553,12.446,12.503,400000.0
2006-11-07 00:45:00,12.603,12.603,12.563,12.563,300000.0
2006-11-07 01:00:00,12.552,12.616,12.468,12.583,1050000.0
2006-11-07 01:15:00,12.606,12.613,12.466,12.552,1150000.0
2006-11-07 01:30:00,12.527,12.602,12.466,12.496,1050000.0
2006-11-07 01:45:00,12.571,12.633,12.413,12.557,3050000.0
2006-11-07 02:00:00,12.514,12.606,12.419,12.569,2950000.0
2006-11-07 02:15:00,12.561,12.6,12.427,12.465,2050000.0
2006-11-07 02:30:00,12.415,12.542,12.382,12.445,1600000.0
2006-11-07 02:45:00,12.447,12.575,12.401,12.534,2950000.0
2006-11-07 03:00:00,12.544,12.585,12.333,12.507,6100000.0
2006-11-07 03:15:00,12.476,12.545,12.31,12.501,6350000.0
2006-11-07 03:30:00,12.476,12.557,12.363,12.53,7250000.0
2006-11-07 03:45:00,12.514,12.576,12.346,12.494,5750000.0
2006-11-07 04:00:00,12.442,12.495,12.319,12.403,3000000.0
2006-11-07 04:15:00,12.477,12.548,12.359,12.404,3300000.0
2006-11-07 04:30:00,12.388,12.517,12.361,12.469,4100000.0
2006-11-07 04:45:00,12.515,12.559,12.378,12.422,4850000.0
2006-11-07 05:00:00,12.497,12.539,12.364,12.484,2700000.0
2006-11-07 05:15:00,12.5,12.594,12.387,12.51,3350000.0
2006-11-07 05:30:00,12.512,12.555,12.372,12.477,4800000.0
2006-11-07 05:45:00,12.513,12.538,12.346,12.465,5250000.0
2006-11-07 06:00:00,12.506,12.569,12.408,12.462,4100000.0
2006-11-07 06:15:00,12.504,12.616,12.367,12.434,6950000.0
2006-11-07 06:30:00,12.423,12.649,12.388,12.459,8050000.0
2006-11-07 06:45:00,12.441,12.618,12.393,12.59,6050000.0
2006-11-07 07:00:00,12.567,12.593,12.442,12.531,3450000.0
2006-11-07 07:15:00,12.463,12.593,12.434,12.526,5250000.0
2006-11-07 07:30:00,12.504,12.642,12.439,12.519,5650000.0
2006-11-07 07:45:00,12.575,12.623,12.384,12.472,7250000.0
2006-11-07 08:00:00,12.391,12.562,12.391,12.515,6700000.0
2006-11-07 08:15:00,12.463,12.601,12.386,12.509,5500000.0
2006-11-07 08:30:00,12.515,12.556,12.385,12.515,4400000.0
2006-11-07 08:45:00,12.513,12.552,12.412,12.487,2300000.0
2006-11-07 09:00:00,12.494,12.601,12.382,12.441,4250000.0
2006-11-07 09:15:00,12.535,12.593,12.409,12.549,4150000.0
2006-11-07 09:30:00,12.514,12.613,12.381,12.47,3950000.0
2006-11-07 09:45:00,12.51,12.593,12.403,12.584,4200000.0
2006-11-07 10:00:00,12.515,12.609,12.422,12.47,4000000.0
2006-11-07 10:15:00,12.464,12.596,12.435,12.537,3400000.0
2006-11-07 10:30:00,12.42,12.597,12.37,12.413,5950000.0
2006-11-07 10:45:00,12.521,12.586,12.378,12.378,5750000.0
2006-11-07 11:00:00,12.451,12.607,12.401,12.541,6600000.0
2006-11-07 11:15:00,12.457,12.599,12.394,12.478,6750000.0
2006-11-07 11:30:00,12.545,12.589,12.401,12.577,4350000.0
2006-11-07 11:45:00,12.472,12.587,12.364,12.472,5450000.0
2006-11-07 12:00:00,12.515,12.567,12.354,12.447,5700000.0
2006-11-07 12:15:00,12.495,12.605,12.377,12.43,6950000.0
2006-11-07 12:30:00,12.447,12.626,12.399,12.437,6600000.0
2006-11-07 12:45:00,12.502,12.627,12.409,12.536,6300000.0
2006-11-07 13:00:00,12.548,12.613,12.394,12.547,5750000.0
2006-11-07 13:15:00,12.576,12.609,12.421,12.531,5100000.0
2006-11-07 13:30:00,12.429,12.609,12.429,12.485,4950000.0
2006-11-07 13:45:00,12.432,12.599,12.393,12.518,5950000.0
2006-11-07 14:00:00,12.551,12.609,12.426,12.492,5800000.0
2006-11-07 14:15:00,12.456,12.642,12.421,12.551,6200000.0
2006-11-07 14:30:00,12.51,12.633,12.426,12.56,6000000.0
2006-11-07 14:45:00,12.555,12.634,12.436,12.577,5750000.0
2006-11-07 15:00:00,12.452,12.666,12.437,12.55,9600000.0
2006-11-07 15:15:00,12.459,12.678,12.438,12.526,10050000.0
2006-11-07 15:30:00,12.594,12.695,12.466,12.595,11900000.0
2006-11-07 15:45:00,12.653,12.681,12.433,12.55,11850000.0
2006-11-07 16:00:00,12.614,12.709,12.465,12.598,11950000.0
2006-11-07 16:15:00,12.663,12.708,12.488,12.567,10400000.0
2006-11-07 16:30:00,12.59,12.681,12.458,12.511,10800000.0
2006-11-07 16:45:00,12.556,12.688,12.424,12.494,11000000.0
2006-11-07 17:00:00,12.556,12.647,12.4,12.572,11850000.0
2006-11-07 17:15:00,12.582,12.677,12.472,12.525,10150000.0
2006-11-07 17:30:00,12.503,12.657,12.435,12.534,11150000.0
2006-11-07 17:45:00,12.54,12.692,12.4,12.525,12050000.0
2006-11-07 18:00:00,12.488,12.669,12.433,12.559,10400000.0
2006-11-07 18:15:00,12.531,12.682,12.43,12.545,10250000.0
2006-11-07 18:30:00,12.585,12.667,12.446,12.571,11950000.0
2006-11-07 18:45:00,12.638,12.697,12.474,12.613,9400000.0
2006-11-07 19:00:00,12.567,12.714,12.478,12.526,9650000.0
2006-11-07 19:15:00,12.574,12.736,12.53,12.602,8400000.0
2006-11-07 19:30:00,12.675,12.675,12.502,12.545,6900000.0
2006-11-07 19:45:00,12.535,12.691,12.487,12.623,8100000.0
2006-11-07 20:00:00,12.549,12.7,12.486,12.618,7350000.0
2006-11-07 20:15:00,12.553,12.674,12.45,12.568,7350000.0
2006-11-07 20:30:00,12.579,12.643,12.434,12.516,5150000.0
2006-11-07 20:45:00,12.582,12.637,12.424,12.52,6400000.0
2006-11-07 21:00:00,12.574,12.605,12.438,12.484,5550000.0
2006-11-07 21:15:00,12.55,12.606,12.407,12.531,5200000.0
2006-11-07 21:30:00,12.511,12.572,12.403,12.505,4850000.0
2006-11-07 21:45:00,12.482,12.594,12.385,12.389,4800000.0
2006-11-07 22:00:00,12.496,12.557,12.358,12.499,3800000.0
2006-11-07 22:15:00,12.486,12.578,12.366,12.501,3700000.0
2006-11-07 22:30:00,12.41,12.572,12.389,12.391,2800000.0
2006-11-07 22:45:00,12.409,12.544,12.36,12.491,4650000.0
2006-11-07 23:00:00,12.453,12.567,12.372,12.449,6950000.0
2006-11-07 23:15:00,12.496,12.555,12.376,12.444,2450000.0
2006-11-07 23:30:00,12.554,12.554,12.39,12.497,1850000.0
2006-11-07 23:45:00,12.537,12.545,12.391,12.425,2700000.0
2006-11-08 00:00:00,12.59,12.69,12.4,12.453,1850000.0
2006-11-08 00:15:00,12.439,12.617,12.439,12.584,450000.0
2006-11-08 00:30:00,12.525,12.592,12.428,12.58,2150000.0
2006-11-08 00:45:00,12.584,12.604,12.468,12.487,850000.0
2006-11-08 01:00:00,12.564,12.587,12.459,12.535,600000.0
2006-11-08 01:15:00,12.542,12.618,12.463,12.558,850000.0
2006-11-08 01:30:00,12.537,12.612,12.494,12.511,1500000.0
2006-11-08 01:45:00,12.572,12.585,12.473,12.534,400000.0
2006-11-08 02:00:00,12.577,12.577,12.449,12.485,700000.0
2006-11-08 02:15:00,12.516,12.595,12.445,12.546,2000000.0
2006-11-08 02:30:00,12.499,12.611,12.482,12.498,750000.0
2006-11-08 02:45:00,12.585,12.601,12.449,12.45,1300000.0
2006-11-08 03:00:00,12.475,12.622,12.431,12.486,2650000.0
2006-11-08 03:15:00,12.548,12.645,12.455,12.598,5450000.0
2006-11-08 03:30:00,12.516,12.649,12.456,12.565,2550000.0
2006-11-08 03:45:00,12.565,12.608,12.454,12.568,3150000.0
2006-11-08 04:00:00,12.497,12.607,12.452,12.479,1950000.0
2006-11-08 04:15:00,12.562,12.628,12.469,12.623,3100000.0
2006-11-08 04:30:00,12.503,12.614,12.465,12.608,2850000.0
2006-11-08 04:45:00,12.561,12.607,12.423,12.561,2000000.0
2006-11-08 05:00:00,12.572,12.649,12.469,12.553,2050000.0
2006-11-08 05:15:00,12.485,12.624,12.448,12.611,3200000.0
2006-11-08 05:30:00,12.612,12.639,12.441,12.592,4150000.0
2006-11-08 05:45:00,12.582,12.643,12.449,12.564,6250000.0
2006-11-08 06:00:00,12.559,12.612,12.441,12.511,3550000.0
2006-11-08 06:15:00,12.57,12.626,12.465,12.613,4350000.0
2006-11-08 06:30:00,12.505,12.647,12.439,12.45,4250000.0
2006-11-08 06:45:00,12.495,12.643,12.433,12.493,6000000.0
2006-11-08 07:00:00,12.513,12.64,12.431,12.56,5400000.0
2006-11-08 07:15:00,12.57,12.645,12.436,12.595,4900000.0
2006-11-08 07:30:00,12.546,12.595,12.416,12.51,4300000.0
2006-11-08 07:45:00,12.511,12.616,12.449,12.456,3350000.0
2006-11-08 08:00:00,12.562,12.661,12.473,12.571,4700000.0
2006-11-08 08:15:00,12.497,12.652,12.454,12.567,6000000.0
2006-11-08 08:30:00,12.573,12.626,12.466,12.568,5050000.0
2006-11-08 08:45:00,12.592,12.637,12.458,12.559,4150000.0
2006-11-08 09:00:00,12.537,12.617,12.421,12.491,3900000.0
2006-11-08 09:15:00,12.491,12.605,12.445,12.533,3850000.0
2006-11-08 09:30:00,12.485,12.635,12.434,12.555,4450000.0
2006-11-08 09:45:00,12.497,12.638,12.436,12.603,3850000.0
2006-11-08 10:00:00,12.588,12.626,12.457,12.483,4200000.0
2006-11-08 10:15:00,12.603,12.603,12.415,12.492,4550000.0
2006-11-08 10:30:00,12.517,12.585,12.419,12.558,6400000.0
2006-11-08 10:45:00,12.559,12.65,12.411,12.462,6150000.0
2006-11-08 11:00:00,12.521,12.61,12.411,12.568,6050000.0
2006-11-08 11:15:00,12.447,12.67,12.419,12.484,6750000.0
2006-11-08 11:30:00,12.579,12.663,12.435,12.533,5150000.0
2006-11-08 11:45:00,12.453,12.656,12.426,12.534,5550000.0
2006-11-08 12:00:00,12.561,12.626,12.441,12.503,6100000.0
2006-11-08 12:15:00,12.514,12.629,12.445,12.484,6950000.0
2006-11-08 12:30:00,12.511,12.634,12.441,12.502,5050000.0
2006-11-08 12:45:00,12.54,12.65,12.441,12.554,5750000.0
2006-11-08 13:00:00,12.558,12.629,12.41,12.606,4350000.0
2006-11-08 13:15:00,12.535,12.605,12.379,12.518,6200000.0
2006-11-08 13:30:00,12.542,12.601,12.374,12.519,5400000.0
2006-11-08 13:45:00,12.489,12.609,12.44,12.553,3600000.0
2006-11-08 14:00:00,12.533,12.613,12.414,12.459,5500000.0
2006-11-08 14:15:00,12.364,12.581,12.364,12.507,6200000.0
2006-11-08 14:30:00,12.448,12.537,12.351,12.465,6900000.0
2006-11-08 14:45:00,12.442,12.582,12.331,12.503,6550000.0
2006-11-08 15:00:00,12.412,12.548,12.293,12.443,8800000.0
2006-11-08 15:15:00,12.423,12.562,12.34,12.517,10450000.0
2006-11-08 15:30:00,12.468,12.534,12.296,12.486,11350000.0
2006-11-08 15:45:00,12.421,12.577,12.349,12.483,11250000.0
2006-11-08 16:00:00,12.512,12.601,12.364,12.475,12300000.0
2006-11-08 16:15:00,12.533,12.62,12.346,12.559,11050000.0
2006-11-08 16:30:00,12.464,12.617,12.316,12.408,10750000.0
2006-11-08 16:45:00,12.518,12.643,12.389,12.526,11900000.0
2006-11-08 17:00:00,12.538,12.64,12.398,12.541,10900000.0
2006-11-08 17:15:00,12.449,12.59,12.409,12.536,9800000.0
2006-11-08 17:30:00,12.454,12.628,12.389,12.547,11100000.0
2006-11-08 17:45:00,12.545,12.685,12.46,12.58,10700000.0
2006-11-08 18:00:00,12.518,12.702,12.468,12.594,10200000.0
2006-11-08 18:15:00,12.575,12.676,12.467,12.581,10200000.0
2006-11-08 18:30:00,12.539,12.644,12.415,12.557,11800000.0
2006-11-08 18:45:00,12.538,12.602,12.328,12.467,10350000.0
2006-11-08 19:00:00,12.46,12.594,12.314,12.504,10000000.0
2006-11-08 19:15:00,12.452,12.579,12.374,12.439,8050000.0
2006-11-08 19:30:00,12.529,12.589,12.367,12.52,7250000.0
2006-11-08 19:45:00,12.471,12.57,12.36,12.438,7600000.0
2006-11-08 20:00:00,12.399,12.554,12.373,12.501,7100000.0
2006-11-08 20:15:00,12.399,12.526,12.315,12.43,7700000.0
2006-11-08 20:30:00,12.452,12.487,12.303,12.411,6600000.0
2006-11-08 20:45:00,12.413,12.461,12.249,12.35,6950000.0
2006-11-08 21:00:00,12.403,12.447,12.223,12.256,6350000.0
2006-11-08 21:15:00,12.348,12.442,12.227,12.31,7100000.0
2006-11-08 21:30:00,12.334,12.435,12.242,12.264,5800000.0
2006-11-08 21:45:00,12.385,12.484,12.276,12.422,5600000.0
2006-11-08 22:00:00,12.317,12.452,12.283,12.381,6300000.0
2006-11-08 22:15:00,12.302,12.435,12.246,12.389,6650000.0
2006-11-08 22:30:00,12.291,12.448,12.263,12.42,7050000.0
2006-11-08 22:45:00,12.418,12.434,12.247,12.404,6650000.0
2006-11-08 23:00:00,12.298,12.453,12.255,12.3,6350000.0
2006-11-08 23:15:00,12.365,12.43,12.254,12.43,4200000.0
2006-11-08 23:30:00,12.331,12.437,12.239,12.39,2550000.0
2006-11-08 23:45:00,12.374,12.444,12.233,12.27,5550000.0
2006-11-09 00:00:00,12.45,13.03,12.288,12.325,800000.0
2006-11-09 00:15:00,12.294,12.418,12.294,12.33,450000.0
2006-11-09 00:30:00,12.379,12.419,12.251,12.251,450000.0
2006-11-09 00:45:00,12.374,12.374,12.29,12.324,200000.0
2006-11-09 01:00:00,12.383,12.383,12.263,12.303,600000.0
2006-11-09 01:15:00,12.373,12.373,12.264,12.303,400000.0
2006-11-09 01:30:00,12.296,12.432,12.296,12.366,400000.0
2006-11-09 01:45:00,12.366,12.366,12.282,12.315,200000.0
2006-11-09 02:00:00,12.354,12.433,12.249,12.387,2650000.0
2006-11-09 02:15:00,12.343,12.445,12.289,12.326,1050000.0
2006-11-09 02:30:00,12.321,12.397,12.255,12.37,700000.0
2006-11-09 02:45:00,12.35,12.392,12.29,12.392,350000.0
2006-11-09 03:00:00,12.444,12.489,12.268,12.431,3200000.0
2006-11-09 03:15:00,12.388,12.466,12.26,12.299,4250000.0
2006-11-09 03:30:00,12.393,12.435,12.259,12.358,4300000.0
2006-11-09 03:45:00,12.29,12.425,12.257,12.374,4650000.0
2006-11-09 04:00:00,12.37,12.419,12.276,12.37,1900000.0
2006-11-09 04:15:00,12.393,12.435,12.255,12.293,1300000.0
2006-11-09 04:30:00,12.377,12.408,12.265,12.39,1300000.0
2006-11-09 04:45:00,12.418,12.425,12.253,12.295,3100000.0
2006-11-09 05:00:00,12.327,12.452,12.283,12.41,2900000.0
2006-11-09 05:15:00,12.379,12.468,12.28,12.427,2450000.0
2006-11-09 05:30:00,12.343,12.497,12.301,12.362,2950000.0
2006-11-09 05:45:00,12.38,12.462,12.299,12.299,5950000.0
2006-11-09 06:00:00,12.397,12.461,12.292,12.334,3000000.0
2006-11-09 06:15:00,12.418,12.496,12.289,12.346,4450000.0
2006-11-09 06:30:00,12.321,12.503,12.319,12.366,3400000.0
2006-11-09 06:45:00,12.477,12.538,12.326,12.427,4850000.0
2006-11-09 07:00:00,12.369,12.482,12.335,12.434,2650000.0
2006-11-09 07:15:00,12.451,12.513,12.354,12.382,5200000.0
2006-11-09 07:30:00,12.429,12.494,12.322,12.406,2800000.0
2006-11-09 07:45:00,12.439,12.489,12.316,12.441,2500000.0
2006-11-09 08:00:00,12.462,12.51,12.314,12.435,6150000.0
2006-11-09 08:15:00,12.411,12.487,12.272,12.418,5850000.0
2006-11-09 08:30:00,12.41,12.484,12.31,12.414,5850000.0
2006-11-09 08:45:00,12.429,12.5,12.273,12.419,3750000.0
2006-11-09 09:00:00,12.419,12.443,12.308,12.37,2500000.0
2006-11-09 09:15:00,12.434,12.495,12.296,12.435,3600000.0
2006-11-09 09:30:00,12.407,12.504,12.297,12.357,2850000.0
2006-11-09 09:45:00,12.393,12.47,12.31,12.424,2800000.0
2006-11-09 10:00:00,12.406,12.503,12.298,12.43,3400000.0
2006-11-09 10:15:00,12.353,12.495,12.296,12.443,5900000.0
2006-11-09 10:30:00,12.344,12.492,12.284,12.413,6450000.0
2006-11-09 10:45:00,12.437,12.551,12.313,12.396,5550000.0
2006-11-09 11:00:00,12.438,12.546,12.348,12.508,6100000.0
2006-11-09 11:15:00,12.418,12.564,12.348,12.423,6750000.0
2006-11-09 11:30:00,12.491,12.544,12.344,12.439,4800000.0
2006-11-09 11:45:00,12.376,12.535,12.327,12.501,5200000.0
2006-11-09 12:00:00,12.474,12.581,12.356,12.402,5250000.0
2006-11-09 12:15:00,12.453,12.551,12.362,12.449,6450000.0
2006-11-09 12:30:00,12.421,12.552,12.334,12.367,6000000.0
2006-11-09 12:45:00,12.422,12.572,12.354,12.438,6300000.0
2006-11-09 13:00:00,12.509,12.564,12.378,12.507,5350000.0
2006-11-09 13:15:00,12.49,12.555,12.367,12.459,4200000.0
2006-11-09 13:30:00,12.384,12.55,12.33,12.447,6250000.0
2006-11-09 13:45:00,12.43,12.573,12.379,12.549,8550000.0
2006-11-09 14:00:00,12.513,12.6,12.376,12.488,9300000.0
2006-11-09 14:15:00,12.422,12.592,12.395,12.52,8550000.0
2006-11-09 14:30:00,12.483,12.585,12.376,12.518,9400000.0
2006-11-09 14:45:00,12.497,12.615,12.412,12.578,9500000.0
2006-11-09 15:00:00,12.463,12.661,12.409,12.581,9150000.0
2006-11-09 15:15:00,12.608,12.69,12.414,12.659,9300000.0
2006-11-09 15:30:00,12.622,12.664,12.466,12.604,9050000.0
2006-11-09 15:45:00,12.611,12.714,12.435,12.552,9300000.0
2006-11-09 16:00:00,12.615,12.696,12.457,12.546,9550000.0
2006-11-09 16:15:00,12.598,12.755,12.479,12.689,8850000.0
2006-11-09 16:30:00,12.652,12.807,12.576,12.64,9200000.0
2006-11-09 16:45:00,12.635,12.832,12.599,12.694,9400000.0
2006-11-09 17:00:00,12.773,12.784,12.568,12.712,9300000.0
2006-11-09 17:15:00,12.647,12.77,12.544,12.753,9350000.0
2006-11-09 17:30:00,12.626,12.836,12.593,12.691,9750000.0
2006-11-09 17:45:00,12.636,12.766,12.548,12.71,10300000.0
2006-11-09 18:00:00,12.601,12.772,12.566,12.756,8650000.0
2006-11-09 18:15:00,12.64,12.828,12.572,12.804,9100000.0
2006-11-09 18:30:00,12.77,12.918,12.634,12.832,9200000.0
2006-11-09 18:45:00,12.754,12.938,12.666,12.792,8500000.0
2006-11-09 19:00:00,12.741,12.891,12.688,12.832,7700000.0
2006-11-09 19:15:00,12.762,12.891,12.684,12.819,7250000.0
2006-11-09 19:30:00,12.884,12.907,12.703,12.804,5800000.0
2006-11-09 19:45:00,12.787,12.896,12.712,12.752,5750000.0
2006-11-09 20:00:00,12.779,12.98,12.73,12.95,6400000.0
2006-11-09 20:15:00,12.88,12.989,12.757,12.951,6850000.0
2006-11-09 20:30:00,12.86,13.039,12.801,13.022,5650000.0
2006-11-09 20:45:00,13.01,13.025,12.82,13.025,5450000.0
2006-11-09 21:00:00,12.983,13.037,12.848,12.915,4000000.0
2006-11-09 21:15:00,12.875,13.03,12.824,12.905,5150000.0
2006-11-09 21:30:00,12.869,13.012,12.814,12.956,5900000.0
2006-11-09 21:45:00,12.98,13.004,12.821,12.956,6400000.0
2006-11-09 22:00:00,12.847,12.998,12.819,12.954,3800000.0
2006-11-09 22:15:00,12.861,12.992,12.828,12.906,2800000.0
2006-11-09 22:30:00,12.933,12.975,12.805,12.858,4200000.0
2006-11-09 22:45:00,12.932,13.014,12.817,12.919,5200000.0
2006-11-09 23:00:00,12.94,13.036,12.8,12.918,5300000.0
2006-11-09 23:15:00,12.954,13.021,12.848,12.981,4700000.0
2006-11-09 23:30:00,12.975,13.033,12.82,12.842,4400000.0
2006-11-09 23:45:00,12.93,12.989,12.819,12.975,3050000.0
2006-11-10 00:00:00,12.916,13.041,12.822,12.908,3450000.0
2006-11-10 00:15:00,12.955,13.03,12.851,13.013,1700000.0
2006-11-10 00:30:00,12.963,13.017,12.87,12.98,1150000.0
2006-11-10 01:00:00,12.976,13.039,12.862,12.987,1900000.0
2006-11-10 01:15:00,12.98,12.986,12.879,12.944,450000.0
2006-11-10 01:30:00,12.909,13.019,12.841,13.019,800000.0
2006-11-10 01:45:00,12.963,12.987,12.864,12.935,600000.0
2006-11-10 02:00:00,12.93,12.982,12.852,12.952,1100000.0
2006-11-10 02:15:00,12.902,13.021,12.841,13.001,3600000.0
2006-11-10 02:30:00,12.938,12.997,12.844,12.955,1450000.0
2006-11-10 02:45:00,12.956,13.051,12.85,12.962,1950000.0
2006-11-10 03:00:00,12.923,13.014,12.799,12.904,2700000.0
2006-11-10 03:15:00,12.97,13.016,12.779,12.899,4900000.0
2006-11-10 03:30:00,12.924,12.971,12.807,12.889,4450000.0
2006-11-10 03:45:00,12.882,13.007,12.78,12.893,3850000.0
2006-11-10 04:00:00,12.93,13.032,12.818,12.984,4400000.0
2006-11-10 04:15:00,12.899,13.052,12.858,12.953,6150000.0
2006-11-10 04:30:00,12.969,13.04,12.816,12.896,5600000.0
2006-11-10 04:45:00,12.955,13.055,12.844,12.933,5550000.0
2006-11-10 05:00:00,12.952,13.021,12.823,12.95,4450000.0
2006-11-10 05:15:00,12.957,13.01,12.875,13.007,2300000.0
2006-11-10 05:30:00,12.948,13.036,12.815,12.884,4200000.0
2006-11-10 05:45:00,12.849,12.964,12.802,12.901,4050000.0
2006-11-10 06:00:00,12.919,12.995,12.804,12.916,4150000.0
2006-11-10 06:15:00,12.845,13.006,12.821,12.898,4450000.0
2006-11-10 06:30:00,12.946,13.019,12.831,12.922,4450000.0
2006-11-10 06:45:00,12.969,13.034,12.844,13.002,4600000.0
2006-11-10 07:00:00,13.008,13.099,12.885,13.027,6950000.0
2006-11-10 07:15:00,12.994,13.074,12.88,13.004,4150000.0
2006-11-10 07:30:00,13.052,13.073,12.89,13.02,4500000.0
2006-11-10 07:45:00,12.973,13.096,12.87,13.05,5750000.0
2006-11-10 08:00:00,13.0,13.109,12.866,13.02,6300000.0
2006-11-10 08:15:00,12.905,13.075,12.896,13.018,5300000.0
2006-11-10 08:30:00,13.012,13.062,12.855,12.939,4850000.0
2006-11-10 08:45:00,12.994,13.073,12.852,13.026,4000000.0
2006-11-10 09:00:00,13.019,13.095,12.884,12.936,6100000.0
2006-11-10 09:15:00,12.951,13.102,12.894,13.06,5900000.0
2006-11-10 09:30:00,12.953,13.157,12.9,12.983,6100000.0
2006-11-10 09:45:00,12.944,13.109,12.9,13.043,4850000.0
2006-11-10 10:00:00,13.032,13.118,12.919,13.078,5200000.0
2006-11-10 10:15:00,13.099,13.176,12.931,13.082,6550000.0
2006-11-10 10:30:00,13.008,13.161,12.933,13.089,7650000.0
2006-11-10 10:45:00,13.071,13.19,12.948,13.019,7200000.0
2006-11-10 11:00:00,13.034,13.195,12.97,13.139,6600000.0
2006-11-10 11:15:00,13.019,13.19,12.922,13.026,6400000.0
2006-11-10 11:30:00,13.12,13.136,12.964,13.061,5750000.0
2006-11-10 11:45:00,12.984,13.133,12.956,13.032,6350000.0
2006-11-10 12:00:00,13.076,13.164,12.942,12.987,6100000.0
2006-11-10 12:15:00,13.019,13.132,12.869,12.916,6450000.0
2006-11-10 12:30:00,12.948,13.104,12.896,12.939,6450000.0
2006-11-10 12:45:00,12.987,13.118,12.912,13.06,6750000.0
2006-11-10 13:00:00,13.057,13.097,12.881,13.012,6650000.0
2006-11-10 13:15:00,12.94,13.045,12.818,12.941,6200000.0
2006-11-10 13:30:00,12.981,13.037,12.843,12.934,6150000.0
2006-11-10 13:45:00,12.907,13.016,12.816,13.013,6150000.0
2006-11-10 14:00:00,12.96,13.037,12.846,12.919,5800000.0
2006-11-10 14:15:00,12.86,13.054,12.828,12.952,6200000.0
2006-11-10 14:30:00,12.914,13.026,12.836,12.994,6700000.0
2006-11-10 14:45:00,12.978,13.034,12.793,12.96,6550000.0
2006-11-10 15:00:00,12.859,13.025,12.824,12.988,6550000.0
2006-11-10 15:15:00,12.868,12.99,12.78,12.934,6050000.0
2006-11-10 15:30:00,12.913,12.98,12.776,12.924,6350000.0
2006-11-10 15:45:00,12.933,13.071,12.82,12.955,6650000.0
2006-11-10 16:00:00,13.017,13.082,12.856,12.911,6850000.0
2006-11-10 16:15:00,13.001,13.033,12.818,12.826,6600000.0
2006-11-10 16:30:00,12.877,12.988,12.765,12.765,6550000.0
2006-11-10 16:45:00,12.769,12.974,12.737,12.872,6850000.0
2006-11-10 17:00:00,12.946,12.975,12.75,12.856,6400000.0
2006-11-10 17:15:00,12.746,12.949,12.737,12.908,6250000.0
2006-11-10 17:30:00,12.78,12.946,12.729,12.882,6500000.0
2006-11-10 17:45:00,12.816,13.007,12.733,12.94,6350000.0
2006-11-10 18:00:00,12.818,12.959,12.788,12.919,6500000.0
2006-11-10 18:15:00,12.894,12.999,12.787,12.999,6650000.0
2006-11-10 18:30:00,12.966,13.006,12.795,12.844,6650000.0
2006-11-10 18:45:00,12.845,12.949,12.73,12.844,6400000.0
2006-11-10 19:00:00,12.821,12.916,12.726,12.879,6100000.0
2006-11-10 19:15:00,12.836,12.942,12.755,12.896,6250000.0
2006-11-10 19:30:00,12.894,12.941,12.738,12.843,6750000.0
2006-11-10 19:45:00,12.874,12.927,12.689,12.783,6400000.0
2006-11-10 20:00:00,12.826,13.048,12.738,12.878,5500000.0
2006-11-10 20:15:00,12.912,13.07,12.832,12.98,5550000.0
2006-11-10 20:30:00,12.986,13.059,12.853,12.907,4650000.0
2006-11-10 20:45:00,12.934,13.083,12.854,12.944,5150000.0
2006-11-10 21:00:00,12.939,13.04,12.811,12.925,6150000.0
2006-11-10 21:15:00,12.93,13.051,12.835,12.906,4850000.0
2006-11-10 21:30:00,12.957,13.009,12.83,12.898,4700000.0
2006-11-10 21:45:00,12.926,13.015,12.839,12.942,5100000.0
2006-11-10 22:00:00,12.962,13.01,12.855,12.959,2300000.0
2006-11-10 22:15:00,12.89,13.055,12.802,12.888,6400000.0
2006-11-10 22:30:00,12.988,13.019,12.834,12.925,3600000.0
2006-11-10 22:45:00,12.956,12.995,12.824,12.865,4050000.0
2006-11-10 23:00:00,12.952,12.993,12.784,12.967,4500000.0
2006-11-10 23:15:00,12.969,13.013,12.808,12.884,4450000.0
2006-11-10 23:30:00,12.934,12.995,12.821,12.946,2750000.0
2006-11-10 23:45:00,12.911,12.994,12.801,12.954,3800000.0
2006-11-13 00:00:00,13.01,13.1,12.67,12.971,600000.0
2006-11-13 00:30:00,12.995,13.019,12.911,12.936,800000.0
2006-11-13 00:45:00,12.982,12.982,12.883,12.923,200000.0
2006-11-13 01:00:00,12.995,13.003,12.893,12.975,850000.0
2006-11-13 01:15:00,12.908,12.995,12.896,12.934,450000.0
2006-11-13 01:30:00,12.982,13.033,12.85,12.886,800000.0
2006-11-13 01:45:00,12.957,12.993,12.86,12.904,1700000.0
2006-11-13 02:00:00,12.954,12.989,12.854,12.932,850000.0
2006-11-13 02:15:00,12.929,13.064,12.845,12.973,4050000.0
2006-11-13 02:30:00,12.9,13.042,12.852,12.926,3400000.0
2006-11-13 02:45:00,12.935,13.079,12.887,13.025,4350000.0
2006-11-13 03:00:00,13.066,13.079,12.87,12.932,6000000.0
2006-11-13 03:15:00,13.032,13.083,12.893,12.996,6400000.0
2006-11-13 03:30:00,13.023,13.106,12.868,12.989,6150000.0
2006-11-13 03:45:00,12.968,13.066,12.896,12.932,3600000.0
2006-11-13 04:00:00,12.919,13.079,12.906,13.064,2600000.0
2006-11-13 04:15:00,13.025,13.067,12.891,12.904,5100000.0
2006-11-13 04:30:00,13.025,13.092,12.944,12.992,1450000.0
2006-11-13 04:45:00,13.043,13.086,12.897,13.032,4750000.0
2006-11-13 05:00:00,13.034,13.046,12.895,13.046,1550000.0
2006-11-13 05:15:00,12.981,13.084,12.913,13.067,2900000.0
2006-11-13 05:30:00,13.015,13.111,12.907,13.02,4000000.0
2006-11-13 05:45:00,12.979,13.093,12.913,13.006,3800000.0
2006-11-13 06:00:00,13.01,13.082,12.902,13.008,4250000.0
2006-11-13 06:15:00,13.008,13.048,12.895,12.936,3650000.0
2006-11-13 06:30:00,12.907,13.123,12.884,12.946,4900000.0
2006-11-13 06:45:00,13.052,13.077,12.915,13.037,4850000.0
2006-11-13 07:00:00,13.043,13.118,12.904,13.056,3950000.0
2006-11-13 07:15:00,12.927,13.074,12.913,13.042,3300000.0
2006-11-13 07:30:00,13.049,13.057,12.9,12.969,2850000.0
2006-11-13 07:45:00,13.014,13.079,12.888,12.938,2050000.0
2006-11-13 08:00:00,12.954,13.044,12.877,12.993,5400000.0
2006-11-13 08:15:00,12.949,13.039,12.866,13.007,5000000.0
2006-11-13 08:30:00,13.027,13.037,12.854,12.969,5150000.0
2006-11-13 08:45:00,12.981,13.09,12.828,12.969,5750000.0
2006-11-13 09:00:00,12.986,13.074,12.865,13.035,1800000.0
2006-11-13 09:15:00,13.049,13.052,12.874,12.979,3100000.0
2006-11-13 09:30:00,12.946,13.11,12.863,12.937,5550000.0
2006-11-13 09:45:00,13.016,13.019,12.844,13.002,3900000.0
2006-11-13 10:00:00,12.993,13.05,12.807,12.853,6150000.0
2006-11-13 10:15:00,13.004,13.016,12.79,12.907,6350000.0
2006-11-13 10:30:00,12.841,12.993,12.78,12.94,7000000.0
2006-11-13 10:45:00,12.937,13.005,12.835,12.862,5900000.0
2006-11-13 11:00:00,12.926,13.015,12.798,12.97,5850000.0
2006-11-13 11:15:00,12.87,13.029,12.798,12.998,5900000.0
2006-11-13 11:30:00,12.995,13.013,12.833,12.942,5600000.0
2006-11-13 11:45:00,12.887,13.065,12.809,12.933,5900000.0
2006-11-13 12:00:00,12.963,13.029,12.841,12.887,5700000.0
2006-11-13 12:15:00,12.911,13.011,12.784,12.903,6450000.0
2006-11-13 12:30:00,12.934,13.002,12.809,12.86,6100000.0
2006-11-13 12:45:00,12.902,13.012,12.793,12.911,6750000.0
2006-11-13 13:00:00,12.921,12.986,12.76,12.888,6650000.0
2006-11-13 13:15:00,12.851,12.986,12.704,12.825,6200000.0
2006-11-13 13:30:00,12.869,12.883,12.694,12.777,6150000.0
2006-11-13 13:45:00,12.759,12.893,12.711,12.812,5850000.0
2006-11-13 14:00:00,12.795,12.825,12.617,12.665,5950000.0
2006-11-13 14:15:00,12.623,12.764,12.566,12.651,6200000.0
2006-11-13 14:30:00,12.627,12.775,12.553,12.7,6850000.0
2006-11-13 14:45:00,12.683,12.773,12.559,12.731,6550000.0
2006-11-13 15:00:00,12.605,12.766,12.508,12.568,6200000.0
2006-11-13 15:15:00,12.552,12.72,12.549,12.594,6150000.0
2006-11-13 15:30:00,12.664,12.783,12.537,12.768,6500000.0
2006-11-13 15:45:00,12.773,12.773,12.578,12.639,6650000.0
2006-11-13 16:00:00,12.68,12.759,12.566,12.658,6850000.0
2006-11-13 16:15:00,12.716,12.773,12.536,12.634,6900000.0
2006-11-13 16:30:00,12.634,12.749,12.548,12.593,6650000.0
2006-11-13 16:45:00,12.588,12.768,12.582,12.673,6650000.0
2006-11-13 17:00:00,12.764,12.779,12.59,12.759,6550000.0
2006-11-13 17:15:00,12.67,12.929,12.601,12.828,7150000.0
2006-11-13 17:30:00,12.687,12.911,12.682,12.817,11350000.0
2006-11-13 17:45:00,12.743,12.874,12.624,12.727,11600000.0
2006-11-13 18:00:00,12.809,12.869,12.638,12.713,10850000.0
2006-11-13 18:15:00,12.685,12.854,12.632,12.814,10850000.0
2006-11-13 18:30:00,12.74,12.879,12.621,12.834,11350000.0
2006-11-13 18:45:00,12.798,12.925,12.671,12.798,10600000.0
2006-11-13 19:00:00,12.805,12.904,12.648,12.702,10000000.0
2006-11-13 19:15:00,12.706,12.849,12.67,12.781,8500000.0
2006-11-13 19:30:00,12.824,12.884,12.652,12.777,6750000.0
2006-11-13 19:45:00,12.728,12.867,12.614,12.718,7750000.0
2006-11-13 20:00:00,12.716,12.844,12.669,12.772,6650000.0
2006-11-13 20:15:00,12.731,12.855,12.609,12.766,7250000.0
2006-11-13 20:30:00,12.723,12.858,12.667,12.826,6850000.0
2006-11-13 20:45:00,12.796,12.906,12.675,12.754,5550000.0
2006-11-13 21:00:00,12.748,12.881,12.716,12.833,5400000.0
2006-11-13 21:15:00,12.812,12.871,12.678,12.77,3350000.0
2006-11-13 21:30:00,12.76,12.846,12.667,12.783,2650000.0
2006-11-13 21:45:00,12.742,12.858,12.678,12.824,2950000.0
2006-11-13 22:00:00,12.737,12.88,12.702,12.748,3450000.0
2006-11-13 22:15:00,12.691,12.868,12.691,12.754,4800000.0
2006-11-13 22:30:00,12.828,12.854,12.671,12.788,3550000.0
2006-11-13 22:45:00,12.794,12.906,12.683,12.794,5800000.0
2006-11-13 23:00:00,12.796,12.914,12.725,12.771,3450000.0
2006-11-13 23:15:00,12.82,12.879,12.667,12.836,3800000.0
2006-11-13 23:30:00,12.763,12.895,12.707,12.759,2300000.0
2006-11-13 23:45:00,12.818,12.872,12.707,12.821,3650000.0
2006-11-14 00:00:00,12.776,12.889,12.715,12.863,1850000.0
2006-11-14 00:15:00,12.855,12.877,12.755,12.79,500000.0
2006-11-14 00:30:00,12.812,12.885,12.753,12.816,400000.0
2006-11-14 01:00:00,12.843,12.843,12.742,12.783,200000.0
2006-11-14 01:15:00,12.833,12.881,12.728,12.813,800000.0
2006-11-14 01:30:00,12.835,12.856,12.744,12.856,200000.0
2006-11-14 01:45:00,12.807,12.835,12.706,12.743,650000.0
2006-11-14 02:00:00,12.763,12.873,12.716,12.755,1750000.0
2006-11-14 02:15:00,12.73,12.913,12.703,12.853,3600000.0
2006-11-14 02:30:00,12.751,12.924,12.715,12.715,1300000.0
2006-11-14 02:45:00,12.835,12.85,12.711,12.794,1400000.0
2006-11-14 03:00:00,12.862,12.879,12.673,12.834,5550000.0
2006-11-14 03:15:00,12.805,12.85,12.689,12.832,3900000.0
2006-11-14 03:30:00,12.748,12.886,12.725,12.781,1450000.0
2006-11-14 03:45:00,12.854,12.854,12.707,12.755,1100000.0
2006-11-14 04:00:00,12.859,12.86,12.73,12.789,1100000.0
2006-11-14 04:15:00,12.78,12.832,12.685,12.769,1600000.0
2006-11-14 04:30:00,12.786,12.848,12.675,12.718,2950000.0
2006-11-14 04:45:00,12.774,12.815,12.658,12.795,1700000.0
2006-11-14 05:00:00,12.747,12.874,12.674,12.693,2050000.0
2006-11-14 05:15:00,12.787,12.793,12.686,12.743,400000.0
2006-11-14 05:30:00,12.798,12.848,12.681,12.812,2750000.0
2006-11-14 05:45:00,12.794,12.826,12.632,12.803,5750000.0
2006-11-14 06:00:00,12.772,12.845,12.656,12.739,5400000.0
2006-11-14 06:15:00,12.755,12.857,12.666,12.75,4350000.0
2006-11-14 06:30:00,12.792,12.813,12.656,12.709,2900000.0
2006-11-14 06:45:00,12.795,12.823,12.663,12.765,2400000.0
2006-11-14 07:00:00,12.71,12.828,12.656,12.767,3250000.0
2006-11-14 07:15:00,12.736,12.798,12.619,12.732,5150000.0
2006-11-14 07:30:00,12.726,12.807,12.622,12.738,3850000.0
2006-11-14 07:45:00,12.659,12.784,12.611,12.728,2800000.0
2006-11-14 08:00:00,12.749,12.811,12.598,12.697,5800000.0
2006-11-14 08:15:00,12.65,12.797,12.617,12.725,6350000.0
2006-11-14 08:30:00,12.722,12.774,12.6,12.73,3450000.0
2006-11-14 08:45:00,12.742,12.799,12.603,12.72,3600000.0
2006-11-14 09:00:00,12.725,12.814,12.623,12.645,3400000.0
2006-11-14 09:15:00,12.664,12.809,12.612,12.736,6300000.0
2006-11-14 09:30:00,12.676,12.816,12.628,12.674,4250000.0
2006-11-14 09:45:00,12.668,12.769,12.601,12.763,3950000.0
2006-11-14 10:00:00,12.768,12.821,12.602,12.621,5850000.0
2006-11-14 10:15:00,12.743,12.831,12.565,12.772,6100000.0
2006-11-14 10:30:00,12.707,12.809,12.578,12.716,6700000.0
2006-11-14 10:45:00,12.727,12.838,12.561,12.67,5950000.0
2006-11-14 11:00:00,12.808,12.829,12.625,12.781,4500000.0
2006-11-14 11:15:00,12.677,12.835,12.648,12.743,6750000.0
2006-11-14 11:30:00,12.792,12.838,12.649,12.781,4400000.0
2006-11-14 11:45:00,12.685,12.843,12.635,12.752,6350000.0
2006-11-14 12:00:00,12.783,12.848,12.637,12.672,6100000.0
2006-11-14 12:15:00,12.708,12.817,12.66,12.673,6000000.0
2006-11-14 12:30:00,12.697,12.823,12.632,12.67,6350000.0
2006-11-14 12:45:00,12.729,12.857,12.656,12.802,6750000.0
2006-11-14 13:00:00,12.771,12.849,12.639,12.812,6200000.0
2006-11-14 13:15:00,12.734,12.885,12.622,12.797,6200000.0
2006-11-14 13:30:00,12.829,12.873,12.681,12.769,6150000.0
2006-11-14 13:45:00,12.748,12.862,12.668,12.806,5450000.0
2006-11-14 14:00:00,12.783,12.846,12.666,12.715,5700000.0
2006-11-14 14:15:00,12.68,12.855,12.66,12.789,5850000.0
2006-11-14 14:30:00,12.745,12.858,12.635,12.8,6700000.0
2006-11-14 14:45:00,12.788,12.853,12.672,12.845,6100000.0
2006-11-14 15:00:00,12.724,12.886,12.657,12.742,6650000.0
2006-11-14 15:15:00,12.735,12.883,12.712,12.836,5800000.0
2006-11-14 15:30:00,12.825,12.908,12.708,12.89,6450000.0
2006-11-14 15:45:00,12.906,12.95,12.767,12.852,6650000.0
2006-11-14 16:00:00,12.889,13.017,12.768,12.882,6950000.0
2006-11-14 16:15:00,12.974,12.993,12.776,12.929,6450000.0
2006-11-14 16:30:00,12.83,12.962,12.759,12.769,6650000.0
2006-11-14 16:45:00,12.776,12.979,12.749,12.855,6650000.0
2006-11-14 17:00:00,12.942,12.957,12.725,12.853,6400000.0
2006-11-14 17:15:00,12.77,12.919,12.727,12.887,6300000.0
2006-11-14 17:30:00,12.735,12.891,12.672,12.815,6900000.0
2006-11-14 17:45:00,12.741,12.857,12.575,12.769,6500000.0
2006-11-14 18:00:00,12.679,12.815,12.586,12.741,6250000.0
2006-11-14 18:15:00,12.685,12.854,12.618,12.807,6450000.0
2006-11-14 18:30:00,12.78,12.821,12.633,12.73,6600000.0
2006-11-14 18:45:00,12.716,12.833,12.618,12.748,6400000.0
2006-11-14 19:00:00,12.728,12.87,12.626,12.787,8300000.0
2006-11-14 19:15:00,12.721,12.837,12.659,12.773,7900000.0
2006-11-14 19:30:00,12.833,12.885,12.677,12.736,6850000.0
2006-11-14 19:45:00,12.783,12.833,12.601,12.776,6300000.0
2006-11-14 20:00:00,12.769,12.904,12.645,12.747,6200000.0
2006-11-14 20:15:00,12.763,12.863,12.658,12.71,7000000.0
2006-11-14 20:30:00,12.748,12.888,12.645,12.701,5300000.0
2006-11-14 20:45:00,12.788,12.849,12.645,12.737,4400000.0
2006-11-14 21:00:00,12.769,12.839,12.639,12.7,5350000.0
2006-11-14 21:15:00,12.731,12.819,12.619,12.769,6600000.0
2006-11-14 21:30:00,12.753,12.814,12.616,12.623,5550000.0
2006-11-14 21:45:00,12.743,12.831,12.616,12.733,3150000.0
2006-11-14 22:00:00,12.682,12.805,12.632,12.759,3900000.0
2006-11-14 22:15:00,12.684,12.819,12.602,12.712,3900000.0
2006-11-14 22:30:00,12.724,12.788,12.624,12.67,3700000.0
2006-11-14 22:45:00,12.716,12.767,12.577,12.691,3950000.0
2006-11-14 23:00:00,12.689,12.798,12.571,12.714,5300000.0
2006-11-14 23:15:00,12.646,12.745,12.58,12.684,2450000.0
2006-11-14 23:30:00,12.715,12.779,12.593,12.703,4800000.0
2006-11-14 23:45:00,12.684,12.76,12.576,12.631,3650000.0
2006-11-15 00:00:00,12.79,12.91,12.49,12.705,850000.0
2006-11-15 00:30:00,12.673,12.736,12.611,12.67,400000.0
2006-11-15 00:45:00,12.705,12.716,12.594,12.664,900000.0
2006-11-15 01:00:00,12.704,12.704,12.603,12.603,250000.0
2006-11-15 01:15:00,12.605,12.765,12.591,12.731,850000.0
2006-11-15 01:30:00,12.713,12.786,12.66,12.711,550000.0
2006-11-15 01:45:00,12.755,12.761,12.642,12.695,950000.0
2006-11-15 02:00:00,12.777,12.777,12.627,12.717,1050000.0
2006-11-15 02:15:00,12.679,12.816,12.652,12.671,4800000.0
2006-11-15 02:30:00,12.713,12.823,12.647,12.742,2450000.0
2006-11-15 02:45:00,12.787,12.825,12.657,12.737,2300000.0
2006-11-15 03:00:00,12.718,12.804,12.643,12.719,4100000.0
2006-11-15 03:15:00,12.721,12.806,12.616,12.742,4850000.0
2006-11-15 03:30:00,12.742,12.827,12.622,12.707,4350000.0
2006-11-15 03:45:00,12.669,12.828,12.609,12.686,4800000.0
2006-11-15 04:00:00,12.687,12.79,12.652,12.748,3000000.0
2006-11-15 04:15:00,12.753,12.804,12.649,12.671,2950000.0
2006-11-15 04:30:00,12.702,12.794,12.64,12.697,1400000.0
2006-11-15 04:45:00,12.754,12.781,12.621,12.644,2950000.0
2006-11-15 05:00:00,12.672,12.781,12.569,12.73,3900000.0
2006-11-15 05:15:00,12.737,12.758,12.604,12.661,1950000.0
2006-11-15 05:30:00,12.712,12.763,12.613,12.64,2650000.0
2006-11-15 05:45:00,12.725,12.8,12.625,12.735,4750000.0
2006-11-15 06:00:00,12.702,12.795,12.606,12.721,3000000.0
2006-11-15 06:15:00,12.729,12.825,12.607,12.735,4350000.0
2006-11-15 06:30:00,12.658,12.779,12.58,12.65,7050000.0
2006-11-15 06:45:00,12.74,12.814,12.569,12.7,6300000.0
2006-11-15 07:00:00,12.647,12.778,12.596,12.626,4650000.0
2006-11-15 07:15:00,12.666,12.782,12.64,12.687,2950000.0
2006-11-15 07:30:00,12.752,12.853,12.601,12.689,4100000.0
2006-11-15 07:45:00,12.635,12.784,12.604,12.663,4550000.0
2006-11-15 08:00:00,12.64,12.784,12.559,12.696,6800000.0
2006-11-15 08:15:00,12.712,12.796,12.569,12.705,5800000.0
2006-11-15 08:30:00,12.719,12.756,12.582,12.741,4550000.0
2006-11-15 08:45:00,12.766,12.82,12.619,12.718,5600000.0
2006-11-15 09:00:00,12.691,12.79,12.601,12.673,4700000.0
2006-11-15 09:15:00,12.691,12.804,12.61,12.768,4600000.0
2006-11-15 09:30:00,12.673,12.778,12.575,12.689,5400000.0
2006-11-15 09:45:00,12.702,12.795,12.587,12.711,6250000.0
2006-11-15 10:00:00,12.699,12.786,12.532,12.673,6400000.0
2006-11-15 10:15:00,12.711,12.777,12.514,12.695,7450000.0
2006-11-15 10:30:00,12.644,12.833,12.568,12.707,7650000.0
2006-11-15 10:45:00,12.725,12.799,12.566,12.609,7800000.0
2006-11-15 11:00:00,12.699,12.792,12.587,12.759,4700000.0
2006-11-15 11:15:00,12.657,12.797,12.587,12.679,5850000.0
2006-11-15 11:30:00,12.737,12.81,12.601,12.717,5500000.0
2006-11-15 11:45:00,12.646,12.784,12.582,12.678,6350000.0
2006-11-15 12:00:00,12.707,12.799,12.574,12.635,6100000.0
2006-11-15 12:15:00,12.673,12.763,12.552,12.573,6950000.0
2006-11-15 12:30:00,12.619,12.755,12.553,12.621,6800000.0
2006-11-15 12:45:00,12.651,12.743,12.545,12.71,6750000.0
2006-11-15 13:00:00,12.703,12.748,12.52,12.684,6650000.0
2006-11-15 13:15:00,12.619,12.728,12.554,12.678,5550000.0
2006-11-15 13:30:00,12.701,12.722,12.521,12.566,9850000.0
2006-11-15 13:45:00,12.577,12.722,12.488,12.603,9150000.0
2006-11-15 14:00:00,12.622,12.73,12.447,12.497,9050000.0
2006-11-15 14:15:00,12.614,12.66,12.442,12.597,10100000.0
2006-11-15 14:30:00,12.556,12.708,12.479,12.607,10300000.0
2006-11-15 14:45:00,12.632,12.737,12.499,12.658,10750000.0
2006-11-15 15:00:00,12.572,12.749,12.455,12.631,10050000.0
2006-11-15 15:15:00,12.587,12.704,12.463,12.619,9250000.0
2006-11-15 15:30:00,12.493,12.671,12.358,12.514,10300000.0
2006-11-15 15:45:00,12.406,12.586,12.309,12.471,10150000.0
2006-11-15 16:00:00,12.521,12.583,12.357,12.544,10700000.0
2006-11-15 16:15:00,12.549,12.612,12.375,12.434,9550000.0
2006-11-15 16:30:00,12.484,12.609,12.401,12.469,9850000.0
2006-11-15 16:45:00,12.512,12.633,12.429,12.51,9400000.0
2006-11-15 17:00:00,12.608,12.664,12.452,12.551,9550000.0
2006-11-15 17:15:00,12.639,12.683,12.455,12.654,9400000.0
2006-11-15 17:30:00,12.569,12.721,12.475,12.653,9850000.0
2006-11-15 17:45:00,12.578,12.742,12.472,12.654,9650000.0
2006-11-15 18:00:00,12.539,12.772,12.512,12.746,9700000.0
2006-11-15 18:15:00,12.788,12.854,12.589,12.779,9000000.0
2006-11-15 18:30:00,12.699,12.863,12.62,12.707,10100000.0
2006-11-15 18:45:00,12.774,12.83,12.613,12.739,8750000.0
2006-11-15 19:00:00,12.789,12.81,12.617,12.755,9050000.0
2006-11-15 19:15:00,12.676,12.834,12.586,12.61,7800000.0
2006-11-15 19:30:00,12.774,12.856,12.63,12.716,6700000.0
2006-11-15 19:45:00,12.8,12.911,12.67,12.79,6850000.0
2006-11-15 20:00:00,12.86,12.897,12.722,12.85,5950000.0
2006-11-15 20:15:00,12.78,12.92,12.698,12.776,7450000.0
2006-11-15 20:30:00,12.74,12.932,12.718,12.883,5650000.0
2006-11-15 20:45:00,12.761,12.89,12.713,12.822,4800000.0
2006-11-15 21:00:00,12.824,12.896,12.711,12.738,5100000.0
2006-11-15 21:15:00,12.854,12.889,12.679,12.825,6950000.0
2006-11-15 21:30:00,12.733,12.9,12.677,12.84,5000000.0
2006-11-15 21:45:00,12.79,12.913,12.675,12.759,4250000.0
2006-11-15 22:00:00,12.779,12.879,12.655,12.775,5100000.0
2006-11-15 22:15:00,12.711,12.891,12.677,12.824,4850000.0
2006-11-15 22:30:00,12.777,12.84,12.675,12.781,2700000.0
2006-11-15 22:45:00,12.793,12.871,12.689,12.753,4750000.0
2006-11-15 23:00:00,12.843,12.863,12.687,12.785,5100000.0
2006-11-15 23:15:00,12.8,12.853,12.689,12.75,3650000.0
2006-11-15 23:30:00,12.737,12.888,12.681,12.781,3950000.0
2006-11-15 23:45:00,12.837,12.915,12.693,12.809,3900000.0
2006-11-16 00:00:00,12.78,12.866,12.734,12.776,1150000.0
2006-11-16 00:15:00,12.814,12.888,12.753,12.878,600000.0
2006-11-16 00:45:00,12.847,12.896,12.825,12.833,450000.0
2006-11-16 01:00:00,12.856,12.871,12.772,12.871,600000.0
2006-11-16 01:30:00,12.778,12.928,12.778,12.805,400000.0
2006-11-16 01:45:00,12.873,12.88,12.756,12.795,650000.0
2006-11-16 02:00:00,12.865,12.921,12.755,12.864,1500000.0
2006-11-16 02:15:00,12.806,12.942,12.761,12.884,2100000.0
2006-11-16 02:30:00,12.862,12.937,12.733,12.829,4150000.0
2006-11-16 02:45:00,12.759,12.969,12.755,12.894,4650000.0
2006-11-16 03:00:00,12.912,12.913,12.747,12.871,3050000.0
2006-11-16 03:15:00,12.87,12.97,12.714,12.846,3450000.0
2006-11-16 03:30:00,12.854,12.96,12.716,12.909,2650000.0
2006-11-16 03:45:00,12.875,12.888,12.754,12.858,2100000.0
2006-11-16 04:00:00,12.866,12.942,12.732,12.799,2050000.0
2006-11-16 04:15:00,12.88,12.901,12.746,12.758,2000000.0
2006-11-16 04:30:00,12.867,12.955,12.754,12.836,4100000.0
2006-11-16 04:45:00,12.76,12.888,12.732,12.79,2050000.0
2006-11-16 05:00:00,12.778,12.928,12.704,12.775,4200000.0
2006-11-16 05:15:00,12.875,12.875,12.691,12.846,2050000.0
2006-11-16 05:30:00,12.85,12.909,12.703,12.753,4550000.0
2006-11-16 05:45:00,12.841,12.862,12.738,12.775,650000.0
2006-11-16 06:00:00,12.762,12.903,12.716,12.784,3650000.0
2006-11-16 06:15:00,12.835,12.882,12.711,12.762,2800000.0
2006-11-16 06:30:00,12.812,12.917,12.708,12.79,3600000.0
2006-11-16 06:45:00,12.876,12.919,12.702,12.83,2750000.0
2006-11-16 07:00:00,12.848,12.906,12.745,12.836,3600000.0
2006-11-16 07:15:00,12.779,12.876,12.705,12.794,2750000.0
2006-11-16 07:30:00,12.848,12.915,12.739,12.846,2050000.0
2006-11-16 07:45:00,12.841,12.913,12.739,12.76,1500000.0
2006-11-16 08:00:00,12.799,12.885,12.748,12.771,1400000.0
2006-11-16 08:15:00,12.781,12.885,12.683,12.826,4000000.0
2006-11-16 08:30:00,12.854,12.881,12.708,12.804,4400000.0
2006-11-16 08:45:00,12.835,12.879,12.695,12.787,5750000.0
2006-11-16 09:00:00,12.748,12.88,12.692,12.769,2700000.0
2006-11-16 09:15:00,12.779,12.899,12.724,12.812,3500000.0
2006-11-16 09:30:00,12.745,12.887,12.713,12.774,4800000.0
2006-11-16 09:45:00,12.826,12.899,12.67,12.824,4450000.0
2006-11-16 10:00:00,12.792,12.887,12.704,12.754,3550000.0
2006-11-16 10:15:00,12.87,12.902,12.688,12.846,6600000.0
2006-11-16 10:30:00,12.799,12.86,12.657,12.76,5300000.0
2006-11-16 10:45:00,12.778,12.944,12.642,12.746,6100000.0
2006-11-16 11:00:00,12.782,12.899,12.683,12.838,6200000.0
2006-11-16 11:15:00,12.763,12.93,12.67,12.808,6750000.0
2006-11-16 11:30:00,12.88,12.909,12.737,12.833,6200000.0
2006-11-16 11:45:00,12.738,12.947,12.699,12.887,5550000.0
2006-11-16 12:00:00,12.848,12.938,12.704,12.772,6100000.0
2006-11-16 12:15:00,12.858,12.939,12.722,12.792,5650000.0
2006-11-16 12:30:00,12.809,12.944,12.751,12.818,5600000.0
2006-11-16 12:45:00,12.858,12.951,12.744,12.893,5100000.0
2006-11-16 13:00:00,12.887,12.966,12.752,12.93,5350000.0
2006-11-16 13:15:00,12.87,13.014,12.799,12.899,6200000.0
2006-11-16 13:30:00,12.935,12.995,12.801,12.857,6150000.0
2006-11-16 13:45:00,12.81,12.958,12.767,12.794,6350000.0
2006-11-16 14:00:00,12.805,12.962,12.749,12.885,10250000.0
2006-11-16 14:15:00,12.789,12.998,12.747,12.876,10900000.0
2006-11-16 14:30:00,12.863,12.985,12.764,12.829,11000000.0
2006-11-16 14:45:00,12.865,13.009,12.792,12.845,11900000.0
2006-11-16 15:00:00,12.813,12.997,12.794,12.901,10800000.0
2006-11-16 15:15:00,12.944,13.025,12.778,13.005,10150000.0
2006-11-16 15:30:00,12.937,13.107,12.83,13.032,10250000.0
2006-11-16 15:45:00,13.059,13.104,12.907,13.051,10650000.0
2006-11-16 16:00:00,13.068,13.121,12.937,13.02,10550000.0
2006-11-16 16:15:00,13.096,13.176,12.911,13.052,10200000.0
2006-11-16 16:30:00,13.061,13.161,12.934,12.946,10500000.0
2006-11-16 16:45:00,12.947,13.129,12.881,13.017,10800000.0
2006-11-16 17:00:00,12.93,13.162,12.899,13.036,10300000.0
2006-11-16 17:15:00,12.957,13.138,12.903,12.916,9100000.0
2006-11-16 17:30:00,12.93,13.085,12.839,13.007,11100000.0
2006-11-16 17:45:00,12.913,13.052,12.824,13.002,10850000.0
2006-11-16 18:00:00,12.886,13.052,12.819,12.938,9750000.0
2006-11-16 18:15:00,12.911,13.048,12.84,13.019,10450000.0
2006-11-16 18:30:00,12.972,13.058,12.801,12.896,11500000.0
2006-11-16 18:45:00,12.928,13.028,12.819,12.947,8950000.0
2006-11-16 19:00:00,12.926,13.015,12.795,12.923,8750000.0
2006-11-16 19:15:00,12.843,12.972,12.712,12.879,8100000.0
2006-11-16 19:30:00,12.901,12.936,12.735,12.834,6700000.0
2006-11-16 19:45:00,12.819,12.962,12.754,12.866,7250000.0
2006-11-16 20:00:00,12.905,12.99,12.771,12.904,6350000.0
2006-11-16 20:15:00,12.807,12.932,12.711,12.805,7450000.0
2006-11-16 20:30:00,12.828,12.894,12.71,12.81,6700000.0
2006-11-16 20:45:00,12.781,12.884,12.678,12.768,6200000.0
2006-11-16 21:00:00,12.865,12.904,12.668,12.836,5700000.0
2006-11-16 21:15:00,12.796,12.905,12.67,12.806,6300000.0
2006-11-16 21:30:00,12.807,12.867,12.659,12.752,5500000.0
2006-11-16 21:45:00,12.742,12.854,12.635,12.781,6400000.0
2006-11-16 22:00:00,12.73,12.825,12.658,12.717,5050000.0
2006-11-16 22:15:00,12.671,12.83,12.643,12.765,4650000.0
2006-11-16 22:30:00,12.781,12.832,12.65,12.685,4450000.0
2006-11-16 22:45:00,12.788,12.831,12.626,12.682,4600000.0
2006-11-16 23:00:00,12.789,12.837,12.598,12.648,4300000.0
2006-11-16 23:15:00,12.734,12.822,12.641,12.666,2800000.0
2006-11-16 23:30:00,12.787,12.826,12.696,12.754,1800000.0
2006-11-16 23:45:00,12.727,12.808,12.663,12.723,2100000.0
2006-11-17 00:00:00,12.676,12.762,12.646,12.693,1000000.0
2006-11-17 00:15:00,12.679,12.765,12.575,12.736,1450000.0
2006-11-17 00:30:00,12.674,12.753,12.618,12.694,1850000.0
2006-11-17 00:45:00,12.682,12.794,12.618,12.727,1850000.0
2006-11-17 01:00:00,12.745,12.788,12.646,12.709,2600000.0
2006-11-17 01:15:00,12.668,12.808,12.597,12.657,1150000.0
2006-11-17 01:30:00,12.742,12.809,12.678,12.678,500000.0
2006-11-17 01:45:00,12.754,12.758,12.616,12.631,900000.0
2006-11-17 02:00:00,12.724,12.8,12.629,12.637,1900000.0
2006-11-17 02:15:00,12.66,12.796,12.609,12.78,3250000.0
2006-11-17 02:30:00,12.733,12.766,12.622,12.665,1400000.0
2006-11-17 02:45:00,12.669,12.804,12.607,12.667,3250000.0
2006-11-17 03:00:00,12.754,12.758,12.601,12.655,2600000.0
2006-11-17 03:15:00,12.718,12.796,12.586,12.711,4700000.0
2006-11-17 03:30:00,12.665,12.787,12.565,12.61,4400000.0
2006-11-17 03:45:00,12.618,12.803,12.607,12.666,2950000.0
2006-11-17 04:00:00,12.624,12.769,12.602,12.67,2250000.0
2006-11-17 04:15:00,12.715,12.763,12.603,12.746,4300000.0
2006-11-17 04:30:00,12.74,12.804,12.616,12.727,3000000.0
2006-11-17 04:45:00,12.737,12.765,12.62,12.719,1650000.0
2006-11-17 05:00:00,12.666,12.823,12.58,12.746,3050000.0
2006-11-17 05:15:00,12.694,12.787,12.594,12.715,2100000.0
2006-11-17 05:30:00,12.725,12.749,12.581,12.606,4450000.0
2006-11-17 05:45:00,12.743,12.749,12.56,12.647,5150000.0
2006-11-17 06:00:00,12.632,12.729,12.581,12.657,5050000.0
2006-11-17 06:15:00,12.738,12.763,12.594,12.639,4250000.0
2006-11-17 06:30:00,12.647,12.788,12.582,12.69,4850000.0
2006-11-17 06:45:00,12.744,12.815,12.653,12.694,3800000.0
2006-11-17 07:00:00,12.716,12.781,12.611,12.736,3350000.0
2006-11-17 07:15:00,12.738,12.847,12.663,12.761,4700000.0
2006-11-17 07:30:00,12.706,12.799,12.629,12.767,4800000.0
2006-11-17 07:45:00,12.715,12.805,12.639,12.695,3700000.0
2006-11-17 08:00:00,12.743,12.831,12.613,12.685,5700000.0
2006-11-17 08:15:00,12.679,12.822,12.622,12.734,4450000.0
2006-11-17 08:30:00,12.664,12.807,12.638,12.736,2350000.0
2006-11-17 08:45:00,12.733,12.79,12.602,12.712,2800000.0
2006-11-17 09:00:00,12.681,12.813,12.639,12.703,5100000.0
2006-11-17 09:15:00,12.709,12.815,12.62,12.759,5200000.0
2006-11-17 09:30:00,12.746,12.784,12.605,12.672,4050000.0
2006-11-17 09:45:00,12.62,12.831,12.62,12.794,4250000.0
2006-11-17 10:00:00,12.756,12.813,12.58,12.761,3750000.0
2006-11-17 10:15:00,12.775,12.809,12.612,12.742,5900000.0
2006-11-17 10:30:00,12.702,12.79,12.569,12.681,6300000.0
2006-11-17 10:45:00,12.674,12.833,12.564,12.602,6150000.0
2006-11-17 11:00:00,12.688,12.806,12.613,12.761,6600000.0
2006-11-17 11:15:00,12.663,12.807,12.583,12.647,6750000.0
2006-11-17 11:30:00,12.722,12.803,12.591,12.741,5500000.0
2006-11-17 11:45:00,12.681,12.845,12.615,12.761,5900000.0
2006-11-17 12:00:00,12.718,12.784,12.602,12.663,5650000.0
2006-11-17 12:15:00,12.697,12.802,12.584,12.628,5200000.0
2006-11-17 12:30:00,12.629,12.794,12.589,12.608,5650000.0
2006-11-17 12:45:00,12.629,12.72,12.509,12.649,6750000.0
2006-11-17 13:00:00,12.632,12.707,12.495,12.677,6650000.0
2006-11-17 13:15:00,12.614,12.714,12.517,12.626,6200000.0
2006-11-17 13:30:00,12.665,12.722,12.504,12.59,6150000.0
2006-11-17 13:45:00,12.554,12.718,12.512,12.594,5550000.0
2006-11-17 14:00:00,12.635,12.726,12.539,12.633,5800000.0
2006-11-17 14:15:00,12.544,12.7,12.529,12.64,6200000.0
2006-11-17 14:30:00,12.6,12.699,12.475,12.639,6900000.0
2006-11-17 14:45:00,12.64,12.731,12.511,12.678,6550000.0
2006-11-17 15:00:00,12.567,12.754,12.549,12.689,6650000.0
2006-11-17 15:15:00,12.582,12.728,12.572,12.7,5900000.0
2006-11-17 15:30:00,12.717,12.792,12.533,12.663,6250000.0
2006-11-17 15:45:00,12.672,12.689,12.409,12.53,6650000.0
2006-11-17 16:00:00,12.567,12.753,12.46,12.655,6900000.0
2006-11-17 16:15:00,12.747,12.765,12.574,12.7,6800000.0
2006-11-17 16:30:00,12.583,12.724,12.512,12.574,6600000.0
2006-11-17 16:45:00,12.57,12.741,12.561,12.62,6700000.0
2006-11-17 17:00:00,12.728,12.818,12.565,12.751,6550000.0
2006-11-17 17:15:00,12.663,12.824,12.638,12.804,6150000.0
2006-11-17 17:30:00,12.681,12.863,12.615,12.723,6900000.0
2006-11-17 17:45:00,12.651,12.797,12.548,12.712,6300000.0
2006-11-17 18:00:00,12.61,12.752,12.519,12.659,6550000.0
2006-11-17 18:15:00,12.668,12.75,12.541,12.708,6350000.0
2006-11-17 18:30:00,12.663,12.792,12.556,12.69,6650000.0
2006-11-17 18:45:00,12.657,12.794,12.57,12.707,6600000.0
2006-11-17 19:00:00,12.708,12.785,12.609,12.735,5950000.0
2006-11-17 19:15:00,12.678,12.805,12.622,12.751,5950000.0
2006-11-17 19:30:00,12.783,12.783,12.587,12.688,5650000.0
2006-11-17 19:45:00,12.695,12.78,12.583,12.738,5550000.0
2006-11-17 20:00:00,12.708,12.805,12.58,12.756,5600000.0
2006-11-17 20:15:00,12.596,12.757,12.578,12.578,5800000.0
2006-11-17 20:30:00,12.632,12.768,12.55,12.748,4450000.0
2006-11-17 20:45:00,12.725,12.745,12.591,12.639,5000000.0
2006-11-17 21:00:00,12.704,12.744,12.589,12.642,3850000.0
2006-11-17 21:15:00,12.703,12.775,12.56,12.694,4050000.0
2006-11-17 21:30:00,12.607,12.769,12.577,12.624,6000000.0
2006-11-17 21:45:00,12.682,12.777,12.572,12.65,4400000.0
2006-11-17 22:00:00,12.729,12.787,12.553,12.631,2700000.0
2006-11-17 22:15:00,12.65,12.758,12.56,12.678,2700000.0
2006-11-17 22:30:00,12.639,12.733,12.559,12.585,2850000.0
2006-11-17 22:45:00,12.603,12.779,12.581,12.632,5150000.0
2006-11-17 23:00:00,12.624,12.79,12.605,12.704,3900000.0
2006-11-17 23:15:00,12.724,12.771,12.613,12.647,2800000.0
2006-11-17 23:30:00,12.694,12.778,12.59,12.666,2400000.0
2006-11-17 23:45:00,12.679,12.761,12.602,12.717,3700000.0
2006-11-20 00:00:00,12.79,12.97,12.594,12.622,1400000.0
2006-11-20 00:15:00,12.695,12.767,12.595,12.717,700000.0
2006-11-20 00:30:00,12.763,12.763,12.68,12.713,200000.0
2006-11-20 00:45:00,12.795,12.795,12.729,12.741,300000.0
2006-11-20 01:00:00,12.755,12.813,12.59,12.74,3850000.0
2006-11-20 01:15:00,12.712,12.768,12.684,12.684,300000.0
2006-11-20 01:30:00,12.735,12.811,12.597,12.645,1550000.0
2006-11-20 01:45:00,12.774,12.808,12.629,12.731,3450000.0
2006-11-20 02:00:00,12.749,12.766,12.611,12.652,3950000.0
2006-11-20 02:15:00,12.695,12.795,12.599,12.71,3650000.0
2006-11-20 02:30:00,12.658,12.788,12.629,12.67,2100000.0
2006-11-20 02:45:00,12.745,12.829,12.62,12.721,3850000.0
2006-11-20 03:00:00,12.767,12.8,12.639,12.736,5850000.0
2006-11-20 03:15:00,12.697,12.8,12.641,12.747,3450000.0
2006-11-20 03:30:00,12.675,12.813,12.626,12.683,4850000.0
2006-11-20 03:45:00,12.746,12.843,12.631,12.749,4450000.0
2006-11-20 04:00:00,12.754,12.82,12.641,12.796,3900000.0
2006-11-20 04:15:00,12.68,12.841,12.62,12.783,5500000.0
2006-11-20 04:30:00,12.78,12.824,12.612,12.765,5250000.0
2006-11-20 04:45:00,12.689,12.816,12.618,12.704,3550000.0
2006-11-20 05:00:00,12.794,12.827,12.624,12.798,4200000.0
2006-11-20 05:15:00,12.762,12.823,12.648,12.713,3200000.0
2006-11-20 05:30:00,12.709,12.853,12.638,12.679,5000000.0
2006-11-20 05:45:00,12.741,12.856,12.659,12.688,4750000.0
2006-11-20 06:00:00,12.749,12.818,12.657,12.806,4800000.0
2006-11-20 06:15:00,12.766,12.852,12.649,12.769,6450000.0
2006-11-20 06:30:00,12.759,12.834,12.648,12.721,5850000.0
2006-11-20 06:45:00,12.809,12.838,12.636,12.734,1850000.0
2006-11-20 07:00:00,12.705,12.811,12.618,12.753,6050000.0
2006-11-20 07:15:00,12.765,12.818,12.647,12.743,4550000.0
2006-11-20 07:30:00,12.743,12.8,12.618,12.67,4400000.0
2006-11-20 07:45:00,12.671,12.872,12.625,12.747,4600000.0
2006-11-20 08:00:00,12.786,12.865,12.648,12.755,5550000.0
2006-11-20 08:15:00,12.724,12.878,12.671,12.782,4600000.0
2006-11-20 08:30:00,12.788,12.838,12.666,12.77,4150000.0
2006-11-20 08:45:00,12.795,12.857,12.638,12.733,5150000.0
2006-11-20 09:00:00,12.732,12.822,12.618,12.794,3650000.0
2006-11-20 09:15:00,12.789,12.851,12.658,12.793,4650000.0
2006-11-20 09:30:00,12.74,12.821,12.642,12.784,2050000.0
2006-11-20 09:45:00,12.715,12.836,12.645,12.82,4500000.0
2006-11-20 10:00:00,12.799,12.869,12.62,12.656,6450000.0
2006-11-20 10:15:00,12.816,12.829,12.622,12.774,7050000.0
2006-11-20 10:30:00,12.744,12.881,12.675,12.84,6950000.0
2006-11-20 10:45:00,12.828,12.887,12.668,12.668,6250000.0
2006-11-20 11:00:00,12.779,12.911,12.71,12.833,6600000.0
2006-11-20 11:15:00,12.774,12.873,12.692,12.798,5950000.0
2006-11-20 11:30:00,12.877,12.951,12.717,12.867,6250000.0
2006-11-20 11:45:00,12.816,12.942,12.75,12.807,6350000.0
2006-11-20 12:00:00,12.855,12.916,12.711,12.791,6100000.0
2006-11-20 12:15:00,12.82,12.978,12.746,12.768,5950000.0
2006-11-20 12:30:00,12.795,12.914,12.723,12.778,6150000.0
2006-11-20 12:45:00,12.8,12.936,12.734,12.844,6750000.0
2006-11-20 13:00:00,12.855,12.929,12.711,12.876,5400000.0
2006-11-20 13:15:00,12.837,12.91,12.726,12.84,4950000.0
2006-11-20 13:30:00,12.859,12.902,12.694,12.785,5800000.0
2006-11-20 13:45:00,12.744,12.911,12.703,12.81,4100000.0
2006-11-20 14:00:00,12.847,12.898,12.737,12.765,4550000.0
2006-11-20 14:15:00,12.703,12.935,12.691,12.868,4950000.0
2006-11-20 14:30:00,12.776,12.9,12.716,12.84,6150000.0
2006-11-20 14:45:00,12.839,12.954,12.726,12.87,6550000.0
2006-11-20 15:00:00,12.823,12.937,12.716,12.89,6400000.0
2006-11-20 15:15:00,12.79,12.941,12.737,12.889,6050000.0
2006-11-20 15:30:00,12.88,12.942,12.745,12.914,6450000.0
2006-11-20 15:45:00,12.907,12.974,12.772,12.797,6650000.0
2006-11-20 16:00:00,12.844,12.919,12.699,12.83,7050000.0
2006-11-20 16:15:00,12.905,12.947,12.756,12.804,6700000.0
2006-11-20 16:30:00,12.803,12.971,12.77,12.815,6550000.0
2006-11-20 16:45:00,12.814,12.958,12.762,12.834,6650000.0
2006-11-20 17:00:00,12.928,12.943,12.74,12.882,6500000.0
2006-11-20 17:15:00,12.799,12.917,12.736,12.868,6450000.0
2006-11-20 17:30:00,12.735,12.964,12.721,12.9,6900000.0
2006-11-20 17:45:00,12.83,12.969,12.738,12.911,6350000.0
2006-11-20 18:00:00,12.793,12.923,12.728,12.855,6250000.0
2006-11-20 18:15:00,12.858,12.914,12.743,12.899,6800000.0
2006-11-20 18:30:00,12.863,12.898,12.71,12.786,6750000.0
2006-11-20 18:45:00,12.767,12.891,12.702,12.806,6250000.0
2006-11-20 19:00:00,12.778,12.857,12.657,12.773,6050000.0
2006-11-20 19:15:00,12.709,12.806,12.598,12.674,5850000.0
2006-11-20 19:30:00,12.748,12.8,12.595,12.657,6500000.0
2006-11-20 19:45:00,12.718,12.77,12.595,12.747,6900000.0
2006-11-20 20:00:00,12.765,12.786,12.596,12.741,6500000.0
2006-11-20 20:15:00,12.727,12.752,12.555,12.664,6600000.0
2006-11-20 20:30:00,12.675,12.756,12.532,12.731,5400000.0
2006-11-20 20:45:00,12.724,12.78,12.545,12.631,5950000.0
2006-11-20 21:00:00,12.605,12.738,12.551,12.614,3450000.0
2006-11-20 21:15:00,12.646,12.77,12.561,12.713,6650000.0
2006-11-20 21:30:00,12.725,12.738,12.576,12.623,3700000.0
2006-11-20 21:45:00,12.628,12.786,12.559,12.71,4650000.0
2006-11-20 22:00:00,12.656,12.713,12.548,12.634,4250000.0
2006-11-20 22:15:00,12.598,12.738,12.586,12.713,3450000.0
2006-11-20 22:30:00,12.643,12.752,12.589,12.636,1650000.0
2006-11-20 22:45:00,12.707,12.767,12.56,12.705,4950000.0
2006-11-20 23:00:00,12.719,12.719,12.553,12.585,3100000.0
2006-11-20 23:15:00,12.601,12.725,12.587,12.667,3100000.0
2006-11-20 23:30:00,12.714,12.738,12.548,12.641,2300000.0
2006-11-20 23:45:00,12.559,12.715,12.559,12.643,2850000.0
2006-11-21 00:00:00,12.73,13.09,12.599,12.605,1850000.0
2006-11-21 00:15:00,12.673,12.749,12.572,12.671,2200000.0
2006-11-21 00:30:00,12.636,12.711,12.593,12.684,650000.0
2006-11-21 00:45:00,12.699,12.737,12.595,12.679,1650000.0
2006-11-21 01:00:00,12.68,12.733,12.545,12.601,2400000.0
2006-11-21 01:15:00,12.685,12.722,12.56,12.65,1350000.0
2006-11-21 01:30:00,12.657,12.714,12.606,12.615,350000.0
2006-11-21 01:45:00,12.694,12.716,12.607,12.607,1000000.0
2006-11-21 02:00:00,12.644,12.726,12.583,12.663,1350000.0
2006-11-21 02:15:00,12.624,12.781,12.588,12.647,4600000.0
2006-11-21 02:30:00,12.63,12.811,12.619,12.661,4250000.0
2006-11-21 02:45:00,12.674,12.803,12.654,12.654,1450000.0
2006-11-21 03:00:00,12.774,12.787,12.609,12.751,4500000.0
2006-11-21 03:15:00,12.678,12.823,12.579,12.647,4700000.0
2006-11-21 03:30:00,12.71,12.8,12.604,12.704,4500000.0
2006-11-21 03:45:00,12.757,12.816,12.604,12.651,5750000.0
2006-11-21 04:00:00,12.695,12.786,12.591,12.767,1650000.0
2006-11-21 04:15:00,12.741,12.741,12.616,12.63,1250000.0
2006-11-21 04:30:00,12.611,12.766,12.589,12.672,2800000.0
2006-11-21 04:45:00,12.712,12.771,12.574,12.671,3200000.0
2006-11-21 05:00:00,12.684,12.695,12.584,12.677,750000.0
2006-11-21 05:15:00,12.687,12.764,12.58,12.713,3050000.0
2006-11-21 05:30:00,12.734,12.784,12.608,12.695,4800000.0
2006-11-21 05:45:00,12.712,12.793,12.591,12.732,6450000.0
2006-11-21 06:00:00,12.726,12.769,12.591,12.705,3300000.0
2006-11-21 06:15:00,12.648,12.792,12.592,12.741,6200000.0
2006-11-21 06:30:00,12.707,12.8,12.559,12.645,6450000.0
2006-11-21 06:45:00,12.628,12.777,12.605,12.674,4850000.0
2006-11-21 07:00:00,12.607,12.789,12.585,12.661,3900000.0
2006-11-21 07:15:00,12.729,12.751,12.614,12.707,1250000.0
2006-11-21 07:30:00,12.717,12.809,12.623,12.695,3000000.0
2006-11-21 07:45:00,12.675,12.754,12.594,12.633,3450000.0
2006-11-21 08:00:00,12.708,12.774,12.592,12.697,5550000.0
2006-11-21 08:15:00,12.628,12.738,12.561,12.717,6300000.0
2006-11-21 08:30:00,12.709,12.788,12.578,12.742,3700000.0
2006-11-21 08:45:00,12.753,12.809,12.615,12.73,2450000.0
2006-11-21 09:00:00,12.736,12.796,12.592,12.7,4600000.0
2006-11-21 09:15:00,12.708,12.797,12.605,12.753,3600000.0
2006-11-21 09:30:00,12.692,12.812,12.61,12.71,5600000.0
2006-11-21 09:45:00,12.673,12.832,12.625,12.755,5350000.0
2006-11-21 10:00:00,12.754,12.886,12.64,12.708,4850000.0
2006-11-21 10:15:00,12.813,12.894,12.632,12.76,6550000.0
2006-11-21 10:30:00,12.772,12.917,12.686,12.819,6150000.0
2006-11-21 10:45:00,12.84,12.965,12.71,12.765,7800000.0
2006-11-21 11:00:00,12.798,12.907,12.722,12.891,6200000.0
2006-11-21 11:15:00,12.791,12.943,12.711,12.804,6750000.0
2006-11-21 11:30:00,12.912,12.969,12.722,12.876,5700000.0
2006-11-21 11:45:00,12.781,12.951,12.727,12.837,6000000.0
2006-11-21 12:00:00,12.84,12.972,12.724,12.749,5250000.0
2006-11-21 12:15:00,12.783,12.9,12.713,12.795,6450000.0
2006-11-21 12:30:00,12.742,12.916,12.701,12.783,5850000.0
2006-11-21 12:45:00,12.835,12.938,12.739,12.863,6750000.0
2006-11-21 13:00:00,12.786,12.937,12.719,12.891,5750000.0
2006-11-21 13:15:00,12.821,12.909,12.724,12.847,5800000.0
2006-11-21 13:30:00,12.878,12.912,12.708,12.843,5450000.0
2006-11-21 13:45:00,12.751,12.914,12.705,12.851,5350000.0
2006-11-21 14:00:00,12.847,12.902,12.712,12.772,5100000.0
2006-11-21 14:15:00,12.741,12.934,12.705,12.857,6200000.0
2006-11-21 14:30:00,12.813,12.948,12.727,12.848,5950000.0
2006-11-21 14:45:00,12.837,12.919,12.697,12.884,5750000.0
2006-11-21 15:00:00,12.777,12.936,12.703,12.77,9800000.0
2006-11-21 15:15:00,12.873,12.988,12.741,12.905,9550000.0
2006-11-21 15:30:00,12.877,13.046,12.765,12.956,9650000.0
2006-11-21 15:45:00,12.983,13.069,12.831,12.941,10300000.0
2006-11-21 16:00:00,12.969,13.054,12.804,12.891,10600000.0
2006-11-21 16:15:00,13.009,13.078,12.848,13.014,10000000.0
2006-11-21 16:30:00,13.011,13.084,12.852,12.918,9500000.0
2006-11-21 16:45:00,12.904,13.031,12.801,12.943,10250000.0
2006-11-21 17:00:00,12.986,13.028,12.809,12.985,10050000.0
2006-11-21 17:15:00,12.89,13.092,12.823,12.935,9800000.0
2006-11-21 17:30:00,12.897,13.093,12.872,13.012,10300000.0
2006-11-21 17:45:00,12.902,13.069,12.841,13.006,10100000.0
2006-11-21 18:00:00,12.918,13.079,12.838,12.999,9150000.0
2006-11-21 18:15:00,12.945,13.057,12.866,13.049,9500000.0
2006-11-21 18:30:00,13.014,13.057,12.861,12.969,10600000.0
2006-11-21 18:45:00,13.001,13.042,12.808,12.935,8400000.0
2006-11-21 19:00:00,12.919,13.049,12.829,12.944,8550000.0
2006-11-21 19:15:00,12.977,13.034,12.837,12.898,7600000.0
2006-11-21 19:30:00,12.996,13.065,12.824,12.825,6850000.0
2006-11-21 19:45:00,12.916,13.008,12.781,12.944,7500000.0
2006-11-21 20:00:00,12.929,13.042,12.814,12.951,6800000.0
2006-11-21 20:15:00,12.932,13.064,12.847,12.997,6400000.0
2006-11-21 20:30:00,12.987,13.08,12.906,13.055,5600000.0
2006-11-21 20:45:00,13.034,13.071,12.881,12.988,5900000.0
2006-11-21 21:00:00,13.04,13.077,12.866,13.056,5800000.0
2006-11-21 21:15:00,12.908,13.089,12.88,12.986,6550000.0
2006-11-21 21:30:00,12.969,13.085,12.881,12.941,7400000.0
2006-11-21 21:45:00,12.985,13.099,12.888,12.962,4800000.0
2006-11-21 22:00:00,12.973,13.059,12.852,12.998,3650000.0
2006-11-21 22:15:00,12.895,13.04,12.875,13.018,5250000.0
2006-11-21 22:30:00,12.915,13.068,12.848,13.011,6200000.0
2006-11-21 22:45:00,12.963,13.033,12.797,12.911,5850000.0
2006-11-21 23:00:00,12.993,13.026,12.836,12.866,5650000.0
2006-11-21 23:15:00,12.95,13.064,12.833,12.991,5450000.0
2006-11-21 23:30:00,12.844,13.033,12.844,12.897,4450000.0
2006-11-21 23:45:00,12.912,13.006,12.837,12.94,5350000.0
2006-11-22 00:00:00,13.02,13.21,12.872,12.931,900000.0
2006-11-22 00:15:00,12.869,13.028,12.853,12.941,1400000.0
2006-11-22 00:30:00,12.917,13.042,12.876,13.042,2050000.0
2006-11-22 00:45:00,13.011,13.047,12.898,12.961,2100000.0
2006-11-22 01:00:00,12.943,13.025,12.89,12.927,1850000.0
2006-11-22 01:15:00,12.865,13.054,12.865,12.963,900000.0
2006-11-22 01:30:00,13.025,13.052,12.894,12.955,2300000.0
2006-11-22 01:45:00,12.974,13.043,12.903,12.946,1050000.0
2006-11-22 02:00:00,13.014,13.067,12.896,12.933,1250000.0
2006-11-22 02:15:00,12.958,13.087,12.87,12.892,3300000.0
2006-11-22 02:30:00,12.914,13.051,12.893,12.911,1500000.0
2006-11-22 02:45:00,12.968,13.035,12.872,12.891,2100000.0
2006-11-22 03:00:00,12.908,13.039,12.828,12.942,3700000.0
2006-11-22 03:15:00,13.024,13.024,12.826,12.891,4650000.0
2006-11-22 03:30:00,12.854,12.988,12.839,12.869,3350000.0
2006-11-22 03:45:00,12.983,13.023,12.814,12.949,3550000.0
2006-11-22 04:00:00,12.988,12.988,12.873,12.924,550000.0
2006-11-22 04:15:00,12.942,13.04,12.833,12.869,1200000.0
2006-11-22 04:30:00,12.963,12.974,12.842,12.952,2600000.0
2006-11-22 04:45:00,12.963,13.019,12.788,12.894,2450000.0
2006-11-22 05:00:00,12.917,13.007,12.859,12.969,700000.0
2006-11-22 05:15:00,12.997,13.009,12.841,12.875,1350000.0
2006-11-22 05:30:00,12.836,12.987,12.771,12.939,5250000.0
2006-11-22 05:45:00,12.853,12.974,12.791,12.859,3800000.0
2006-11-22 06:00:00,12.883,12.954,12.8,12.895,2300000.0
2006-11-22 06:15:00,12.894,12.995,12.828,12.981,2550000.0
2006-11-22 06:30:00,12.933,12.983,12.819,12.918,4800000.0
2006-11-22 06:45:00,12.902,13.026,12.863,12.899,2300000.0
2006-11-22 07:00:00,12.863,13.0,12.794,12.919,2850000.0
2006-11-22 07:15:00,12.912,13.023,12.83,12.906,4350000.0
2006-11-22 07:30:00,12.958,13.031,12.83,12.903,1900000.0
2006-11-22 07:45:00,12.932,13.005,12.851,12.94,2400000.0
2006-11-22 08:00:00,12.986,13.032,12.844,12.944,4600000.0
2006-11-22 08:15:00,12.89,13.004,12.853,12.949,4500000.0
2006-11-22 08:30:00,12.855,13.009,12.802,12.958,4600000.0
2006-11-22 08:45:00,12.96,13.038,12.836,12.916,4700000.0
2006-11-22 09:00:00,12.906,13.035,12.797,12.88,4000000.0
2006-11-22 09:15:00,12.929,13.004,12.795,12.937,3500000.0
2006-11-22 09:30:00,12.882,13.014,12.838,12.932,6200000.0
2006-11-22 09:45:00,13.002,13.051,12.866,12.962,5400000.0
2006-11-22 10:00:00,12.988,13.129,12.85,13.058,6350000.0
2006-11-22 10:15:00,13.078,13.113,12.885,13.011,7000000.0
2006-11-22 10:30:00,12.958,13.116,12.891,12.956,6050000.0
2006-11-22 10:45:00,13.017,13.134,12.863,12.899,7800000.0
2006-11-22 11:00:00,12.978,13.07,12.857,13.023,6600000.0
2006-11-22 11:15:00,12.913,13.09,12.837,12.919,6750000.0
2006-11-22 11:30:00,12.999,13.034,12.844,12.962,5600000.0
2006-11-22 11:45:00,12.91,13.049,12.848,12.952,6000000.0
2006-11-22 12:00:00,13.029,13.094,12.865,12.901,5750000.0
2006-11-22 12:15:00,12.944,13.045,12.828,12.939,5900000.0
2006-11-22 12:30:00,12.871,13.059,12.856,12.916,6300000.0
2006-11-22 12:45:00,12.948,13.062,12.858,12.986,6750000.0
2006-11-22 13:00:00,13.005,13.084,12.855,13.008,6100000.0
2006-11-22 13:15:00,12.956,13.078,12.85,13.001,5750000.0
2006-11-22 13:30:00,13.002,13.1,12.862,12.968,5750000.0
2006-11-22 13:45:00,12.934,13.082,12.907,12.986,5000000.0
2006-11-22 14:00:00,13.015,13.073,12.854,12.929,5000000.0
2006-11-22 14:15:00,12.875,13.092,12.875,13.032,6200000.0
2006-11-22 14:30:00,13.013,13.095,12.884,13.037,6800000.0
2006-11-22 14:45:00,13.04,13.146,12.894,13.067,6550000.0
2006-11-22 15:00:00,13.0,13.139,12.864,13.044,6800000.0
2006-11-22 15:15:00,12.966,13.136,12.939,13.091,6400000.0
2006-11-22 15:30:00,13.071,13.175,12.96,13.104,6400000.0
2006-11-22 15:45:00,13.094,13.139,12.963,13.009,6650000.0
2006-11-22 16:00:00,13.036,13.186,12.909,13.036,6850000.0
2006-11-22 16:15:00,13.109,13.122,12.919,12.984,6400000.0
2006-11-22 16:30:00,13.014,13.141,12.9,12.984,6400000.0
2006-11-22 16:45:00,12.954,13.147,12.94,13.002,6600000.0
2006-11-22 17:00:00,13.078,13.157,12.933,13.112,6400000.0
2006-11-22 17:15:00,13.02,13.206,12.987,13.174,6600000.0
2006-11-22 17:30:00,13.063,13.208,12.919,13.054,6800000.0
2006-11-22 17:45:00,13.007,13.131,12.88,13.011,6300000.0
2006-11-22 18:00:00,12.896,13.052,12.854,12.983,6500000.0
2006-11-22 18:15:00,12.883,13.064,12.838,13.032,6450000.0
2006-11-22 18:30:00,12.997,13.046,12.876,12.944,6500000.0
2006-11-22 18:45:00,12.917,13.039,12.858,12.953,6000000.0
2006-11-22 19:00:00,12.919,13.004,12.828,12.959,6100000.0
2006-11-22 19:15:00,12.91,13.02,12.827,12.98,5750000.0
2006-11-22 19:30:00,13.007,13.038,12.857,12.912,6000000.0
2006-11-22 19:45:00,12.981,13.041,12.809,12.942,6250000.0
2006-11-22 20:00:00,12.895,13.073,12.879,12.979,5500000.0
2006-11-22 20:15:00,12.976,13.037,12.832,12.941,6000000.0
2006-11-22 20:30:00,12.981,13.037,12.858,12.913,1200000.0
2006-11-22 20:45:00,12.996,13.011,12.894,12.939,450000.0
2006-11-22 21:00:00,12.944,13.035,12.844,12.94,5600000.0
2006-11-22 21:15:00,12.966,13.032,12.86,12.942,3100000.0
2006-11-22 21:30:00,12.933,13.031,12.85,12.994,3600000.0
2006-11-22 21:45:00,12.964,13.043,12.87,12.943,2200000.0
2006-11-22 22:00:00,12.942,13.079,12.881,12.924,2300000.0
2006-11-22 22:15:00,12.977,13.038,12.876,12.929,800000.0
2006-11-22 22:30:00,12.9,13.064,12.9,12.94,1250000.0
2006-11-22 22:45:00,12.905,13.02,12.871,12.967,3150000.0
2006-11-22 23:00:00,12.911,13.018,12.902,12.951,1400000.0
2006-11-22 23:15:00,12.965,13.053,12.899,13.019,1000000.0
2006-11-22 23:30:00,12.916,12.916,12.866,12.874,200000.0
2006-11-22 23:45:00,12.953,13.031,12.892,13.003,750000.0
2006-11-23 00:00:00,12.956,13.024,12.916,12.955,700000.0
2006-11-23 00:15:00,13.065,13.065,12.992,12.992,300000.0
2006-11-23 00:30:00,13.016,13.016,12.909,13.016,650000.0
2006-11-23 00:45:00,13.035,13.035,12.912,12.953,600000.0
2006-11-23 01:00:00,13.025,13.068,12.896,12.964,2100000.0
2006-11-23 01:15:00,13.046,13.046,12.905,12.943,800000.0
2006-11-23 01:30:00,13.014,13.024,12.94,12.974,750000.0
2006-11-23 01:45:00,13.017,13.017,12.917,12.955,200000.0
2006-11-23 02:00:00,12.945,13.051,12.927,13.026,900000.0
2006-11-23 02:15:00,12.957,13.04,12.942,12.975,350000.0
2006-11-23 02:30:00,13.015,13.024,12.915,12.974,400000.0
2006-11-23 02:45:00,13.037,13.068,12.925,13.0,950000.0
2006-11-23 03:00:00,13.005,13.036,12.901,13.003,700000.0
2006-11-23 03:15:00,12.902,13.052,12.885,12.944,450000.0
2006-11-23 03:30:00,12.916,13.01,12.855,12.887,700000.0
2006-11-23 03:45:00,12.956,13.005,12.885,12.913,1600000.0
2006-11-23 04:00:00,12.972,13.099,12.892,13.005,2050000.0
2006-11-23 04:15:00,13.049,13.05,12.902,12.928,1050000.0
2006-11-23 04:30:00,12.952,13.059,12.929,13.059,1350000.0
2006-11-23 04:45:00,13.016,13.044,12.86,13.001,1600000.0
2006-11-23 05:00:00,12.997,12.997,12.913,12.945,200000.0
2006-11-23 05:15:00,12.983,13.004,12.879,12.903,700000.0
2006-11-23 05:30:00,13.054,13.054,12.895,12.945,1800000.0
2006-11-23 05:45:00,12.959,13.015,12.883,12.98,1500000.0
2006-11-23 06:00:00,12.979,13.065,12.887,12.954,850000.0
2006-11-23 06:15:00,12.984,12.984,12.885,12.923,200000.0
2006-11-23 06:30:00,12.886,13.003,12.886,12.932,650000.0
2006-11-23 06:45:00,12.955,13.009,12.916,12.951,500000.0
2006-11-23 07:00:00,13.005,13.024,12.868,12.868,950000.0
2006-11-23 07:15:00,12.972,13.023,12.923,13.023,550000.0
2006-11-23 07:30:00,12.996,13.038,12.893,12.992,900000.0
2006-11-23 07:45:00,12.899,13.028,12.851,12.933,1250000.0
2006-11-23 08:00:00,13.014,13.033,12.886,12.988,1300000.0
2006-11-23 08:15:00,12.982,13.071,12.875,12.973,2600000.0
2006-11-23 08:30:00,12.964,12.99,12.875,12.961,1100000.0
2006-11-23 08:45:00,12.883,13.016,12.861,12.954,1800000.0
2006-11-23 09:00:00,12.945,13.058,12.815,12.936,3800000.0
2006-11-23 09:15:00,12.963,13.057,12.849,12.956,2600000.0
2006-11-23 09:30:00,12.959,12.993,12.85,12.917,1100000.0
2006-11-23 09:45:00,12.86,13.034,12.86,13.026,2000000.0
2006-11-23 10:00:00,12.933,13.086,12.828,12.97,3200000.0
2006-11-23 10:15:00,13.041,13.05,12.86,12.918,3750000.0
2006-11-23 10:30:00,12.948,13.043,12.87,13.013,3300000.0
2006-11-23 10:45:00,12.976,13.081,12.843,12.951,2200000.0
2006-11-23 11:00:00,12.955,13.082,12.875,13.034,4100000.0
2006-11-23 11:15:00,12.932,13.081,12.882,12.989,3600000.0
2006-11-23 11:30:00,12.927,13.049,12.867,12.954,1300000.0
2006-11-23 11:45:00,13.013,13.068,12.913,12.968,2800000.0
2006-11-23 12:00:00,13.007,13.103,12.896,13.007,3650000.0
2006-11-23 12:15:00,12.955,13.06,12.87,13.034,3200000.0
2006-11-23 12:30:00,12.966,13.109,12.91,12.98,3050000.0
2006-11-23 12:45:00,12.998,13.092,12.915,12.946,2650000.0
2006-11-23 13:00:00,12.966,13.117,12.914,13.076,4000000.0
2006-11-23 13:15:00,12.998,13.081,12.911,12.979,2300000.0
2006-11-23 13:30:00,12.949,13.067,12.949,13.033,1250000.0
2006-11-23 13:45:00,12.952,13.142,12.913,12.966,2750000.0
2006-11-23 14:00:00,13.034,13.077,12.947,13.024,1850000.0
2006-11-23 14:15:00,13.051,13.107,12.955,13.018,800000.0
2006-11-23 14:30:00,13.046,13.096,12.898,12.916,1950000.0
2006-11-23 14:45:00,13.003,13.148,12.948,13.105,3250000.0
2006-11-23 15:00:00,13.027,13.101,12.914,12.991,3300000.0
2006-11-23 15:15:00,12.925,13.091,12.914,12.96,3600000.0
2006-11-23 15:30:00,12.977,13.058,12.93,13.017,1300000.0
2006-11-23 15:45:00,13.063,13.081,12.91,12.955,3050000.0
2006-11-23 16:00:00,12.917,13.101,12.886,12.972,5450000.0
2006-11-23 16:15:00,12.998,13.1,12.937,13.071,2350000.0
2006-11-23 16:30:00,12.954,13.095,12.926,12.969,2650000.0
2006-11-23 16:45:00,12.937,13.131,12.917,12.952,4700000.0
2006-11-23 17:00:00,13.076,13.096,12.898,13.002,3550000.0
2006-11-23 17:15:00,12.967,13.119,12.904,13.088,3500000.0
2006-11-23 17:30:00,13.007,13.101,12.919,13.029,2300000.0
2006-11-23 17:45:00,12.998,13.15,12.928,13.035,3900000.0
2006-11-23 18:00:00,13.031,13.104,12.944,13.079,2250000.0
2006-11-23 18:15:00,12.966,13.101,12.937,12.975,2200000.0
2006-11-23 18:30:00,12.993,13.066,12.98,13.026,500000.0
2006-11-23 18:45:00,13.03,13.066,12.935,13.003,1350000.0
2006-11-23 19:00:00,13.005,13.046,12.933,12.946,750000.0
2006-11-23 19:15:00,12.985,13.097,12.924,12.984,750000.0
2006-11-23 19:30:00,13.043,13.063,12.933,12.974,800000.0
2006-11-23 19:45:00,13.045,13.045,12.934,12.974,400000.0
2006-11-23 20:00:00,12.952,13.075,12.942,13.021,700000.0
2006-11-23 20:15:00,13.037,13.066,12.98,13.038,350000.0
2006-11-23 20:30:00,13.1,13.1,12.916,13.046,800000.0
2006-11-23 20:45:00,13.033,13.044,12.932,12.993,400000.0
2006-11-23 21:00:00,13.082,13.13,12.946,12.984,1550000.0
2006-11-23 21:15:00,12.946,13.034,12.942,13.034,350000.0
2006-11-23 21:30:00,13.077,13.077,12.991,13.025,200000.0
2006-11-23 21:45:00,12.97,13.045,12.917,13.014,900000.0
2006-11-23 22:00:00,13.045,13.063,12.961,13.059,800000.0
2006-11-23 22:15:00,13.057,13.057,12.944,12.983,450000.0
2006-11-23 22:30:00,13.056,13.056,12.972,13.005,200000.0
2006-11-23 22:45:00,13.033,13.055,12.971,13.003,300000.0
2006-11-23 23:45:00,13.044,13.044,12.944,12.984,200000.0
2006-11-24 00:00:00,13.1,13.46,12.964,13.1,1200000.0
2006-11-24 00:15:00,13.027,13.1,12.916,12.955,500000.0
2006-11-24 01:00:00,13.026,13.033,12.923,13.027,800000.0
2006-11-24 01:15:00,12.955,13.031,12.924,13.006,700000.0
2006-11-24 01:30:00,12.987,13.08,12.904,13.032,500000.0
2006-11-24 01:45:00,13.03,13.073,12.926,13.034,900000.0
2006-11-24 02:00:00,13.046,13.104,12.952,13.057,1300000.0
2006-11-24 02:15:00,12.995,13.112,12.941,12.964,5300000.0
2006-11-24 02:30:00,12.954,13.092,12.954,13.025,950000.0
2006-11-24 02:45:00,13.025,13.102,12.967,13.002,1100000.0
2006-11-24 03:00:00,12.969,13.107,12.926,13.032,5250000.0
2006-11-24 03:15:00,13.063,13.135,12.922,13.035,4250000.0
2006-11-24 03:30:00,13.055,13.087,12.923,13.02,2650000.0
2006-11-24 03:45:00,13.078,13.078,12.928,12.928,1550000.0
2006-11-24 04:00:00,13.063,13.078,12.921,13.078,2600000.0
2006-11-24 04:15:00,13.035,13.117,12.93,13.035,2100000.0
2006-11-24 04:30:00,13.055,13.099,12.935,13.084,1450000.0
2006-11-24 04:45:00,13.007,13.091,12.955,13.053,1050000.0
2006-11-24 05:00:00,13.078,13.126,12.939,13.103,3100000.0
2006-11-24 05:15:00,13.064,13.088,12.969,13.047,850000.0
2006-11-24 05:30:00,13.095,13.14,12.963,13.131,2400000.0
2006-11-24 05:45:00,13.022,13.152,12.942,13.056,1700000.0
2006-11-24 06:00:00,13.052,13.13,12.936,13.02,2150000.0
2006-11-24 06:15:00,12.993,13.129,12.949,13.056,2350000.0
2006-11-24 06:30:00,13.064,13.124,12.944,13.039,2400000.0
2006-11-24 06:45:00,13.098,13.147,12.969,13.049,3850000.0
2006-11-24 07:00:00,12.99,13.127,12.959,13.111,3000000.0
2006-11-24 07:15:00,13.022,13.111,12.989,13.071,2050000.0
2006-11-24 07:30:00,13.062,13.103,12.933,13.04,1900000.0
2006-11-24 07:45:00,13.025,13.097,12.961,13.057,2650000.0
2006-11-24 08:00:00,13.063,13.116,12.945,12.998,5100000.0
2006-11-24 08:15:00,12.989,13.097,12.938,13.043,4250000.0
2006-11-24 08:30:00,12.978,13.129,12.928,13.047,3500000.0
2006-11-24 08:45:00,13.041,13.139,12.961,13.068,2700000.0
2006-11-24 09:00:00,13.024,13.131,12.91,13.077,2900000.0
2006-11-24 09:15:00,13.098,13.098,12.979,12.979,700000.0
2006-11-24 09:30:00,13.011,13.127,12.917,13.112,3450000.0
2006-11-24 09:45:00,12.979,13.179,12.924,13.138,3050000.0
2006-11-24 10:00:00,13.1,13.144,12.96,12.999,4100000.0
2006-11-24 10:15:00,13.137,13.213,12.953,13.089,7050000.0
2006-11-24 10:30:00,13.037,13.214,12.984,13.129,7650000.0
2006-11-24 10:45:00,13.137,13.291,12.99,13.086,6450000.0
2006-11-24 11:00:00,13.116,13.199,13.006,13.184,5750000.0
2006-11-24 11:15:00,13.076,13.23,13.034,13.107,6350000.0
2006-11-24 11:30:00,13.178,13.218,13.033,13.148,6150000.0
2006-11-24 11:45:00,13.093,13.27,13.043,13.187,5950000.0
2006-11-24 12:00:00,13.209,13.303,13.09,13.173,6100000.0
2006-11-24 12:15:00,13.174,13.314,13.109,13.154,6950000.0
2006-11-24 12:30:00,13.202,13.336,13.126,13.162,6850000.0
2006-11-24 12:45:00,13.219,13.369,13.146,13.324,6750000.0
2006-11-24 13:00:00,13.305,13.349,13.155,13.313,6200000.0
2006-11-24 13:15:00,13.261,13.386,13.165,13.278,6200000.0
2006-11-24 13:30:00,13.341,13.39,13.194,13.271,6150000.0
2006-11-24 13:45:00,13.248,13.374,13.192,13.307,5400000.0
2006-11-24 14:00:00,13.265,13.356,13.157,13.249,5750000.0
2006-11-24 14:15:00,13.178,13.4,13.161,13.315,5850000.0
2006-11-24 14:30:00,13.278,13.415,13.199,13.292,6750000.0
2006-11-24 14:45:00,13.29,13.418,13.176,13.364,6050000.0
2006-11-24 15:00:00,13.26,13.43,13.233,13.29,6750000.0
2006-11-24 15:15:00,13.281,13.457,13.281,13.399,6050000.0
2006-11-24 15:30:00,13.405,13.457,13.286,13.428,6550000.0
2006-11-24 15:45:00,13.436,13.466,13.25,13.324,6650000.0
2006-11-24 16:00:00,13.404,13.474,13.264,13.363,6750000.0
2006-11-24 16:15:00,13.408,13.453,13.267,13.412,6850000.0
2006-11-24 16:30:00,13.298,13.479,13.267,13.288,6500000.0
2006-11-24 16:45:00,13.287,13.478,13.279,13.353,6550000.0
2006-11-24 17:00:00,13.432,13.473,13.269,13.395,6300000.0
2006-11-24 17:15:00,13.293,13.472,13.244,13.417,6450000.0
2006-11-24 17:30:00,13.258,13.453,13.247,13.39,6800000.0
2006-11-24 17:45:00,13.291,13.405,13.216,13.374,6300000.0
2006-11-24 18:00:00,13.239,13.43,13.219,13.371,5200000.0
2006-11-24 18:15:00,13.293,13.437,13.227,13.401,5850000.0
2006-11-24 18:30:00,13.356,13.397,13.229,13.288,5850000.0
2006-11-24 18:45:00,13.259,13.428,13.201,13.33,5650000.0
2006-11-24 19:00:00,13.294,13.416,13.223,13.363,4900000.0
2006-11-24 19:15:00,13.296,13.436,13.242,13.349,5800000.0
2006-11-24 19:30:00,13.424,13.424,13.255,13.373,3950000.0
2006-11-24 19:45:00,13.332,13.455,13.246,13.374,6550000.0
2006-11-24 20:00:00,13.428,13.428,13.242,13.359,7000000.0
2006-11-24 20:15:00,13.373,13.424,13.221,13.347,5950000.0
2006-11-24 20:30:00,13.355,13.421,13.263,13.402,1450000.0
2006-11-24 20:45:00,13.373,13.43,13.29,13.329,700000.0
2006-11-24 21:00:00,13.368,13.456,13.297,13.375,1050000.0
2006-11-24 21:15:00,13.332,13.483,13.332,13.362,450000.0
2006-11-24 21:30:00,13.424,13.424,13.34,13.374,200000.0
2006-11-24 21:45:00,13.415,13.415,13.31,13.347,200000.0
2006-11-24 22:00:00,13.415,13.427,13.316,13.355,600000.0
2006-11-24 22:30:00,13.35,13.427,13.35,13.405,250000.0
2006-11-24 22:45:00,13.417,13.446,13.331,13.436,450000.0
2006-11-24 23:45:00,13.411,13.419,13.33,13.363,750000.0
2006-11-27 00:00:00,13.43,13.55,13.331,13.365,400000.0
2006-11-27 00:15:00,13.407,13.458,13.306,13.382,900000.0
2006-11-27 00:30:00,13.413,13.451,13.318,13.341,600000.0
2006-11-27 00:45:00,13.403,13.404,13.294,13.333,700000.0
2006-11-27 01:00:00,13.303,13.493,13.278,13.408,5000000.0
2006-11-27 01:15:00,13.421,13.456,13.276,13.342,4050000.0
2006-11-27 01:30:00,13.399,13.488,13.263,13.42,5250000.0
2006-11-27 01:45:00,13.483,13.517,13.32,13.468,3800000.0
2006-11-27 02:00:00,13.441,13.542,13.374,13.511,4300000.0
2006-11-27 02:15:00,13.381,13.564,13.345,13.424,7100000.0
2006-11-27 02:30:00,13.397,13.503,13.346,13.471,3550000.0
2006-11-27 02:45:00,13.428,13.511,13.339,13.424,3750000.0
2006-11-27 03:00:00,13.45,13.504,13.308,13.421,5100000.0
2006-11-27 03:15:00,13.427,13.474,13.282,13.407,5950000.0
2006-11-27 03:30:00,13.386,13.475,13.275,13.313,3600000.0
2006-11-27 03:45:00,13.379,13.493,13.294,13.428,3350000.0
2006-11-27 04:00:00,13.444,13.48,13.287,13.347,4650000.0
2006-11-27 04:15:00,13.434,13.5,13.31,13.46,2950000.0
2006-11-27 04:30:00,13.405,13.478,13.273,13.417,3150000.0
2006-11-27 04:45:00,13.457,13.525,13.314,13.38,4000000.0
2006-11-27 05:00:00,13.432,13.491,13.272,13.476,3200000.0
2006-11-27 05:15:00,13.425,13.501,13.309,13.425,3000000.0
2006-11-27 05:30:00,13.438,13.495,13.332,13.468,4500000.0
2006-11-27 05:45:00,13.437,13.49,13.315,13.384,4050000.0
2006-11-27 06:00:00,13.41,13.496,13.332,13.373,4100000.0
2006-11-27 06:15:00,13.435,13.507,13.333,13.363,4550000.0
2006-11-27 06:30:00,13.499,13.546,13.352,13.474,3850000.0
2006-11-27 06:45:00,13.502,13.557,13.357,13.439,5600000.0
2006-11-27 07:00:00,13.43,13.546,13.352,13.404,4200000.0
2006-11-27 07:15:00,13.443,13.512,13.366,13.48,1550000.0
2006-11-27 07:30:00,13.438,13.501,13.339,13.38,5400000.0
2006-11-27 07:45:00,13.377,13.538,13.321,13.433,3250000.0
2006-11-27 08:00:00,13.406,13.522,13.351,13.466,4750000.0
2006-11-27 08:15:00,13.39,13.569,13.338,13.478,5500000.0
2006-11-27 08:30:00,13.493,13.531,13.328,13.469,4500000.0
2006-11-27 08:45:00,13.481,13.524,13.32,13.457,5550000.0
2006-11-27 09:00:00,13.458,13.53,13.326,13.438,6150000.0
2006-11-27 09:15:00,13.428,13.573,13.362,13.493,4800000.0
2006-11-27 09:30:00,13.425,13.561,13.295,13.439,5450000.0
2006-11-27 09:45:00,13.377,13.561,13.363,13.459,4600000.0
2006-11-27 10:00:00,13.484,13.57,13.343,13.367,5450000.0
2006-11-27 10:15:00,13.331,13.525,13.331,13.488,6200000.0
2006-11-27 10:30:00,13.427,13.517,13.295,13.465,7100000.0
2006-11-27 10:45:00,13.442,13.511,13.301,13.307,7200000.0
2006-11-27 11:00:00,13.38,13.507,13.28,13.449,6600000.0
2006-11-27 11:15:00,13.39,13.502,13.291,13.418,6350000.0
2006-11-27 11:30:00,13.467,13.5,13.321,13.44,5950000.0
2006-11-27 11:45:00,13.379,13.528,13.316,13.406,5500000.0
2006-11-27 12:00:00,13.453,13.493,13.312,13.362,4500000.0
2006-11-27 12:15:00,13.399,13.528,13.304,13.368,6950000.0
2006-11-27 12:30:00,13.363,13.485,13.287,13.318,5950000.0
2006-11-27 12:45:00,13.352,13.479,13.279,13.394,6250000.0
2006-11-27 13:00:00,13.438,13.521,13.304,13.463,6250000.0
2006-11-27 13:15:00,13.38,13.488,13.303,13.444,5850000.0
2006-11-27 13:30:00,13.497,13.498,13.314,13.39,5650000.0
2006-11-27 13:45:00,13.369,13.505,13.303,13.364,5300000.0
2006-11-27 14:00:00,13.405,13.482,13.297,13.364,4850000.0
2006-11-27 14:15:00,13.294,13.446,13.275,13.381,6200000.0
2006-11-27 14:30:00,13.34,13.451,13.255,13.397,6000000.0
2006-11-27 14:45:00,13.369,13.441,13.237,13.404,6550000.0
2006-11-27 15:00:00,13.279,13.474,13.181,13.336,6700000.0
2006-11-27 15:15:00,13.277,13.475,13.277,13.382,6200000.0
2006-11-27 15:30:00,13.43,13.52,13.322,13.472,6450000.0
2006-11-27 15:45:00,13.483,13.505,13.306,13.371,6650000.0
2006-11-27 16:00:00,13.443,13.515,13.286,13.404,6950000.0
2006-11-27 16:15:00,13.468,13.504,13.318,13.476,6550000.0
2006-11-27 16:30:00,13.366,13.524,13.336,13.337,6500000.0
2006-11-27 16:45:00,13.33,13.521,13.325,13.416,6450000.0
2006-11-27 17:00:00,13.501,13.562,13.327,13.466,6450000.0
2006-11-27 17:15:00,13.37,13.532,13.339,13.499,6000000.0
2006-11-27 17:30:00,13.374,13.548,13.342,13.458,6800000.0
2006-11-27 17:45:00,13.422,13.53,13.335,13.529,6350000.0
2006-11-27 18:00:00,13.432,13.563,13.347,13.495,6500000.0
2006-11-27 18:15:00,13.518,13.545,13.339,13.514,6200000.0
2006-11-27 18:30:00,13.486,13.528,13.278,13.343,7600000.0
2006-11-27 18:45:00,13.334,13.464,13.294,13.416,7000000.0
2006-11-27 19:00:00,13.41,13.499,13.318,13.452,7950000.0
2006-11-27 19:15:00,13.375,13.49,13.308,13.394,6750000.0
2006-11-27 19:30:00,13.476,13.505,13.324,13.417,6350000.0
2006-11-27 19:45:00,13.313,13.493,13.303,13.421,6200000.0
2006-11-27 20:00:00,13.404,13.496,13.329,13.403,6700000.0
2006-11-27 20:15:00,13.466,13.483,13.289,13.453,6650000.0
2006-11-27 20:30:00,13.422,13.486,13.278,13.452,5050000.0
2006-11-27 20:45:00,13.464,13.527,13.328,13.385,5050000.0
2006-11-27 21:00:00,13.421,13.503,13.322,13.479,4900000.0
2006-11-27 21:15:00,13.407,13.504,13.304,13.353,3900000.0
2006-11-27 21:30:00,13.431,13.51,13.28,13.307,3950000.0
2006-11-27 21:45:00,13.291,13.511,13.29,13.392,4500000.0
2006-11-27 22:00:00,13.459,13.459,13.297,13.328,1850000.0
2006-11-27 22:15:00,13.294,13.461,13.294,13.412,3750000.0
2006-11-27 22:30:00,13.32,13.491,13.285,13.438,6500000.0
2006-11-27 22:45:00,13.435,13.48,13.275,13.363,3700000.0
2006-11-27 23:00:00,13.43,13.519,13.328,13.454,4050000.0
2006-11-27 23:15:00,13.371,13.48,13.315,13.328,1700000.0
2006-11-27 23:30:00,13.426,13.493,13.265,13.435,5700000.0
2006-11-27 23:45:00,13.352,13.482,13.314,13.456,2300000.0
2006-11-28 00:00:00,13.47,13.76,13.348,13.389,2650000.0
2006-11-28 00:15:00,13.434,13.434,13.302,13.343,750000.0
2006-11-28 00:30:00,13.414,13.452,13.311,13.36,1100000.0
2006-11-28 00:45:00,13.426,13.435,13.324,13.356,900000.0
2006-11-28 01:00:00,13.382,13.446,13.321,13.376,1250000.0
2006-11-28 01:15:00,13.367,13.553,13.355,13.496,1850000.0
2006-11-28 01:30:00,13.483,13.498,13.388,13.444,1400000.0
2006-11-28 01:45:00,13.39,13.566,13.378,13.435,1200000.0
2006-11-28 02:00:00,13.407,13.522,13.367,13.415,1600000.0
2006-11-28 02:15:00,13.419,13.546,13.406,13.406,1000000.0
2006-11-28 02:30:00,13.474,13.524,13.392,13.474,1050000.0
2006-11-28 02:45:00,13.519,13.519,13.367,13.432,1650000.0
2006-11-28 03:00:00,13.447,13.509,13.309,13.444,4050000.0
2006-11-28 03:15:00,13.476,13.495,13.306,13.394,5500000.0
2006-11-28 03:30:00,13.413,13.475,13.299,13.337,4950000.0
2006-11-28 03:45:00,13.322,13.486,13.301,13.413,5900000.0
2006-11-28 04:00:00,13.474,13.511,13.303,13.423,3550000.0
2006-11-28 04:15:00,13.403,13.468,13.315,13.457,2200000.0
2006-11-28 04:30:00,13.433,13.494,13.315,13.438,4250000.0
2006-11-28 04:45:00,13.474,13.474,13.298,13.391,3750000.0
2006-11-28 05:00:00,13.404,13.469,13.31,13.447,2350000.0
2006-11-28 05:15:00,13.428,13.498,13.288,13.309,3400000.0
2006-11-28 05:30:00,13.428,13.444,13.267,13.323,4300000.0
2006-11-28 05:45:00,13.41,13.454,13.307,13.368,3650000.0
2006-11-28 06:00:00,13.427,13.473,13.312,13.383,1600000.0
2006-11-28 06:15:00,13.391,13.465,13.289,13.411,4200000.0
2006-11-28 06:30:00,13.344,13.505,13.286,13.398,5600000.0
2006-11-28 06:45:00,13.384,13.509,13.281,13.44,4100000.0
2006-11-28 07:00:00,13.416,13.455,13.29,13.33,2850000.0
2006-11-28 07:15:00,13.415,13.464,13.313,13.459,2500000.0
2006-11-28 07:30:00,13.428,13.472,13.258,13.351,5200000.0
2006-11-28 07:45:00,13.333,13.463,13.288,13.366,5250000.0
2006-11-28 08:00:00,13.42,13.487,13.277,13.324,5750000.0
2006-11-28 08:15:00,13.337,13.5,13.3,13.436,5500000.0
2006-11-28 08:30:00,13.415,13.478,13.275,13.375,4650000.0
2006-11-28 08:45:00,13.418,13.465,13.285,13.397,3200000.0
2006-11-28 09:00:00,13.397,13.5,13.265,13.351,4000000.0
2006-11-28 09:15:00,13.358,13.482,13.3,13.444,3800000.0
2006-11-28 09:30:00,13.373,13.496,13.286,13.423,4150000.0
2006-11-28 09:45:00,13.3,13.465,13.299,13.374,2850000.0
2006-11-28 10:00:00,13.398,13.473,13.268,13.36,3500000.0
2006-11-28 10:15:00,13.467,13.521,13.299,13.463,5700000.0
2006-11-28 10:30:00,13.409,13.518,13.287,13.441,7250000.0
2006-11-28 10:45:00,13.391,13.509,13.268,13.268,6600000.0
2006-11-28 11:00:00,13.33,13.518,13.276,13.439,6200000.0
2006-11-28 11:15:00,13.336,13.495,13.253,13.367,5800000.0
2006-11-28 11:30:00,13.465,13.488,13.255,13.38,6150000.0
2006-11-28 11:45:00,13.303,13.453,13.272,13.377,6350000.0
2006-11-28 12:00:00,13.4,13.471,13.268,13.307,5300000.0
2006-11-28 12:15:00,13.35,13.454,13.277,13.288,5500000.0
2006-11-28 12:30:00,13.308,13.474,13.249,13.278,5650000.0
2006-11-28 12:45:00,13.329,13.454,13.269,13.412,5750000.0
2006-11-28 13:00:00,13.415,13.458,13.25,13.399,5800000.0
2006-11-28 13:15:00,13.351,13.465,13.264,13.413,6200000.0
2006-11-28 13:30:00,13.433,13.488,13.26,13.366,5650000.0
2006-11-28 13:45:00,13.31,13.448,13.277,13.417,5350000.0
2006-11-28 14:00:00,13.385,13.454,13.27,13.337,5650000.0
2006-11-28 14:15:00,13.305,13.467,13.243,13.403,7950000.0
2006-11-28 14:30:00,13.364,13.447,13.229,13.37,9650000.0
2006-11-28 14:45:00,13.369,13.495,13.244,13.407,9850000.0
2006-11-28 15:00:00,13.364,13.504,13.295,13.413,9500000.0
2006-11-28 15:15:00,13.384,13.497,13.304,13.453,8900000.0
2006-11-28 15:30:00,13.467,13.551,13.314,13.447,9950000.0
2006-11-28 15:45:00,13.478,13.547,13.32,13.418,9250000.0
2006-11-28 16:00:00,13.456,13.575,13.319,13.451,10450000.0
2006-11-28 16:15:00,13.505,13.546,13.328,13.483,8900000.0
2006-11-28 16:30:00,13.417,13.571,13.346,13.378,9550000.0
2006-11-28 16:45:00,13.363,13.552,13.351,13.422,8700000.0
2006-11-28 17:00:00,13.512,13.542,13.31,13.457,9300000.0
2006-11-28 17:15:00,13.5,13.502,13.284,13.414,8750000.0
2006-11-28 17:30:00,13.284,13.494,13.257,13.414,9850000.0
2006-11-28 17:45:00,13.364,13.494,13.299,13.429,9200000.0
2006-11-28 18:00:00,13.343,13.515,13.297,13.439,9150000.0
2006-11-28 18:15:00,13.393,13.514,13.297,13.463,8700000.0
2006-11-28 18:30:00,13.409,13.548,13.334,13.4,9750000.0
2006-11-28 18:45:00,13.364,13.517,13.327,13.448,7750000.0
2006-11-28 19:00:00,13.441,13.542,13.312,13.466,7950000.0
2006-11-28 19:15:00,13.385,13.553,13.369,13.375,7250000.0
2006-11-28 19:30:00,13.502,13.51,13.326,13.395,5900000.0
2006-11-28 19:45:00,13.374,13.514,13.281,13.423,6000000.0
2006-11-28 20:00:00,13.359,13.549,13.35,13.549,6250000.0
2006-11-28 20:15:00,13.459,13.603,13.404,13.543,6750000.0
2006-11-28 20:30:00,13.502,13.601,13.412,13.558,5400000.0
2006-11-28 20:45:00,13.535,13.631,13.42,13.541,5750000.0
2006-11-28 21:00:00,13.475,13.615,13.444,13.555,6150000.0
2006-11-28 21:15:00,13.558,13.647,13.375,13.548,6000000.0
2006-11-28 21:30:00,13.496,13.65,13.453,13.641,4800000.0
2006-11-28 21:45:00,13.596,13.684,13.463,13.541,3600000.0
2006-11-28 22:00:00,13.606,13.655,13.477,13.528,4050000.0
2006-11-28 22:15:00,13.541,13.666,13.492,13.617,4350000.0
2006-11-28 22:30:00,13.616,13.696,13.494,13.674,5150000.0
2006-11-28 22:45:00,13.636,13.685,13.496,13.653,4550000.0
2006-11-28 23:00:00,13.645,13.699,13.52,13.685,2150000.0
2006-11-28 23:15:00,13.609,13.719,13.532,13.561,6200000.0
2006-11-28 23:30:00,13.66,13.769,13.554,13.668,6650000.0
2006-11-28 23:45:00,13.608,13.755,13.548,13.637,5150000.0
2006-11-29 00:00:00,13.657,13.758,13.595,13.646,1650000.0
2006-11-29 00:15:00,13.636,13.738,13.573,13.65,800000.0
2006-11-29 00:30:00,13.661,13.717,13.587,13.711,2100000.0
2006-11-29 00:45:00,13.716,13.716,13.553,13.593,1100000.0
2006-11-29 01:00:00,13.667,13.68,13.581,13.657,600000.0
2006-11-29 01:15:00,13.577,13.739,13.561,13.672,2300000.0
2006-11-29 01:30:00,13.632,13.697,13.557,13.638,1100000.0
2006-11-29 01:45:00,13.634,13.648,13.534,13.573,850000.0
2006-11-29 02:00:00,13.626,13.643,13.479,13.553,1300000.0
2006-11-29 02:15:00,13.58,13.724,13.486,13.507,1350000.0
2006-11-29 02:30:00,13.648,13.674,13.503,13.555,1550000.0
2006-11-29 02:45:00,13.619,13.687,13.491,13.639,2400000.0
2006-11-29 03:00:00,13.657,13.675,13.484,13.653,5000000.0
2006-11-29 03:15:00,13.572,13.683,13.501,13.593,4300000.0
2006-11-29 03:30:00,13.631,13.688,13.507,13.508,4050000.0
2006-11-29 03:45:00,13.585,13.682,13.458,13.612,4600000.0
2006-11-29 04:00:00,13.528,13.621,13.463,13.473,2850000.0
2006-11-29 04:15:00,13.557,13.639,13.467,13.522,1700000.0
2006-11-29 04:30:00,13.598,13.598,13.466,13.525,1150000.0
2006-11-29 04:45:00,13.576,13.614,13.462,13.501,1550000.0
2006-11-29 05:00:00,13.567,13.646,13.451,13.533,5100000.0
2006-11-29 05:15:00,13.514,13.681,13.465,13.529,5600000.0
2006-11-29 05:30:00,13.51,13.685,13.463,13.636,4750000.0
2006-11-29 05:45:00,13.621,13.639,13.445,13.518,4300000.0
2006-11-29 06:00:00,13.558,13.633,13.461,13.484,3800000.0
2006-11-29 06:15:00,13.581,13.628,13.474,13.61,3900000.0
2006-11-29 06:30:00,13.507,13.652,13.486,13.524,2450000.0
2006-11-29 06:45:00,13.585,13.624,13.493,13.551,1650000.0
2006-11-29 07:00:00,13.591,13.619,13.441,13.544,2650000.0
2006-11-29 07:15:00,13.545,13.609,13.457,13.563,2650000.0
2006-11-29 07:30:00,13.558,13.651,13.453,13.564,3800000.0
2006-11-29 07:45:00,13.545,13.638,13.466,13.573,2950000.0
2006-11-29 08:00:00,13.564,13.618,13.445,13.501,4800000.0
2006-11-29 08:15:00,13.484,13.649,13.466,13.614,4350000.0
2006-11-29 08:30:00,13.614,13.652,13.494,13.494,4700000.0
2006-11-29 08:45:00,13.622,13.729,13.483,13.589,6000000.0
2006-11-29 09:00:00,13.52,13.693,13.52,13.568,1900000.0
2006-11-29 09:15:00,13.575,13.728,13.544,13.7,3400000.0
2006-11-29 09:30:00,13.597,13.744,13.533,13.721,3350000.0
2006-11-29 09:45:00,13.684,13.774,13.584,13.739,2450000.0
2006-11-29 10:00:00,13.735,13.786,13.522,13.654,6450000.0
2006-11-29 10:15:00,13.638,13.784,13.5,13.633,5450000.0
2006-11-29 10:30:00,13.567,13.704,13.466,13.668,6100000.0
2006-11-29 10:45:00,13.664,13.733,13.495,13.495,6600000.0
2006-11-29 11:00:00,13.565,13.723,13.505,13.625,6250000.0
2006-11-29 11:15:00,13.519,13.663,13.416,13.575,5350000.0
2006-11-29 11:30:00,13.645,13.671,13.501,13.623,5550000.0
2006-11-29 11:45:00,13.554,13.699,13.501,13.609,5150000.0
2006-11-29 12:00:00,13.625,13.772,13.522,13.555,6100000.0
2006-11-29 12:15:00,13.609,13.726,13.484,13.513,6450000.0
2006-11-29 12:30:00,13.527,13.712,13.506,13.557,6150000.0
2006-11-29 12:45:00,13.59,13.688,13.499,13.522,5400000.0
2006-11-29 13:00:00,13.633,13.705,13.459,13.65,6200000.0
2006-11-29 13:15:00,13.577,13.703,13.489,13.601,5750000.0
2006-11-29 13:30:00,13.664,13.706,13.511,13.588,6150000.0
2006-11-29 13:45:00,13.554,13.711,13.497,13.572,5850000.0
2006-11-29 14:00:00,13.595,13.64,13.441,13.512,4850000.0
2006-11-29 14:15:00,13.456,13.631,13.445,13.566,6200000.0
2006-11-29 14:30:00,13.544,13.662,13.474,13.579,6700000.0
2006-11-29 14:45:00,13.589,13.655,13.453,13.63,6550000.0
2006-11-29 15:00:00,13.514,13.648,13.417,13.487,6300000.0
2006-11-29 15:15:00,13.442,13.608,13.378,13.513,6500000.0
2006-11-29 15:30:00,13.528,13.596,13.38,13.538,6500000.0
2006-11-29 15:45:00,13.55,13.566,13.356,13.465,6650000.0
2006-11-29 16:00:00,13.511,13.577,13.382,13.474,7050000.0
2006-11-29 16:15:00,13.546,13.623,13.411,13.53,6800000.0
2006-11-29 16:30:00,13.529,13.629,13.419,13.486,6700000.0
2006-11-29 16:45:00,13.474,13.654,13.468,13.535,6700000.0
2006-11-29 17:00:00,13.615,13.667,13.448,13.602,6400000.0
2006-11-29 17:15:00,13.514,13.649,13.486,13.632,6400000.0
2006-11-29 17:30:00,13.513,13.662,13.476,13.574,6800000.0
2006-11-29 17:45:00,13.489,13.67,13.463,13.613,6350000.0
2006-11-29 18:00:00,13.511,13.66,13.455,13.617,6650000.0
2006-11-29 18:15:00,13.616,13.681,13.488,13.634,6450000.0
2006-11-29 18:30:00,13.599,13.687,13.466,13.58,6700000.0
2006-11-29 18:45:00,13.527,13.686,13.515,13.568,2300000.0
2006-11-29 19:00:00,13.629,13.652,13.521,13.622,1250000.0
2006-11-29 19:30:00,13.621,13.663,13.467,13.575,2450000.0
2006-11-29 19:45:00,13.451,13.668,13.427,13.512,7800000.0
2006-11-29 20:00:00,13.588,13.66,13.454,13.604,7000000.0
2006-11-29 20:15:00,13.452,13.59,13.378,13.387,8150000.0
2006-11-29 20:30:00,13.409,13.541,13.363,13.417,6000000.0
2006-11-29 20:45:00,13.496,13.558,13.324,13.443,5850000.0
2006-11-29 21:00:00,13.375,13.543,13.37,13.464,7100000.0
2006-11-29 21:15:00,13.436,13.599,13.33,13.423,5150000.0
2006-11-29 21:30:00,13.369,13.512,13.355,13.49,1350000.0
2006-11-29 21:45:00,13.463,13.535,13.359,13.478,4250000.0
2006-11-29 22:00:00,13.479,13.526,13.37,13.433,3350000.0
2006-11-29 22:15:00,13.425,13.569,13.382,13.532,5650000.0
2006-11-29 22:30:00,13.496,13.525,13.374,13.423,2150000.0
2006-11-29 22:45:00,13.497,13.593,13.366,13.519,5500000.0
2006-11-29 23:00:00,13.515,13.557,13.342,13.446,3700000.0
2006-11-29 23:15:00,13.478,13.535,13.37,13.434,3300000.0
2006-11-29 23:30:00,13.523,13.528,13.35,13.417,3000000.0
2006-11-29 23:45:00,13.473,13.566,13.351,13.529,5300000.0
2006-11-30 00:00:00,13.435,13.534,13.429,13.464,1400000.0
2006-11-30 00:15:00,13.485,13.583,13.402,13.418,2700000.0
2006-11-30 00:30:00,13.447,13.535,13.407,13.475,1650000.0
2006-11-30 00:45:00,13.447,13.56,13.438,13.56,500000.0
2006-11-30 01:00:00,13.475,13.545,13.404,13.452,1950000.0
2006-11-30 01:15:00,13.434,13.521,13.411,13.446,900000.0
2006-11-30 01:30:00,13.476,13.558,13.405,13.519,1800000.0
2006-11-30 01:45:00,13.513,13.537,13.399,13.497,1150000.0
2006-11-30 02:00:00,13.495,13.53,13.368,13.49,1600000.0
2006-11-30 02:15:00,13.432,13.607,13.413,13.454,4650000.0
2006-11-30 02:30:00,13.446,13.576,13.417,13.514,2300000.0
2006-11-30 02:45:00,13.578,13.62,13.436,13.498,3700000.0
2006-11-30 03:00:00,13.542,13.598,13.424,13.526,4650000.0
2006-11-30 03:15:00,13.464,13.612,13.413,13.514,3600000.0
2006-11-30 03:30:00,13.537,13.612,13.413,13.592,3250000.0
2006-11-30 03:45:00,13.485,13.58,13.375,13.483,4850000.0
2006-11-30 04:00:00,13.484,13.545,13.383,13.512,3550000.0
2006-11-30 04:15:00,13.523,13.554,13.395,13.461,1300000.0
2006-11-30 04:30:00,13.545,13.545,13.422,13.497,1600000.0
2006-11-30 04:45:00,13.52,13.561,13.39,13.439,2400000.0
2006-11-30 05:00:00,13.457,13.587,13.406,13.55,2300000.0
2006-11-30 05:15:00,13.482,13.566,13.421,13.466,1100000.0
2006-11-30 05:30:00,13.408,13.593,13.404,13.551,2000000.0
2006-11-30 05:45:00,13.568,13.589,13.402,13.511,3850000.0
2006-11-30 06:00:00,13.463,13.573,13.413,13.49,2450000.0
2006-11-30 06:15:00,13.528,13.565,13.367,13.552,3700000.0
2006-11-30 06:30:00,13.534,13.61,13.407,13.493,3700000.0
2006-11-30 06:45:00,13.542,13.593,13.43,13.523,3400000.0
2006-11-30 07:00:00,13.511,13.593,13.423,13.516,3350000.0
2006-11-30 07:15:00,13.468,13.596,13.386,13.501,5600000.0
2006-11-30 07:30:00,13.571,13.583,13.41,13.447,3250000.0
2006-11-30 07:45:00,13.448,13.611,13.41,13.488,4650000.0
2006-11-30 08:00:00,13.48,13.595,13.417,13.473,4650000.0
2006-11-30 08:15:00,13.46,13.629,13.42,13.534,4400000.0
2006-11-30 08:30:00,13.535,13.578,13.417,13.538,1450000.0
2006-11-30 08:45:00,13.533,13.592,13.428,13.56,3900000.0
2006-11-30 09:00:00,13.513,13.584,13.409,13.488,3950000.0
2006-11-30 09:15:00,13.503,13.643,13.437,13.586,5100000.0
2006-11-30 09:30:00,13.568,13.629,13.433,13.542,4250000.0
2006-11-30 09:45:00,13.617,13.632,13.438,13.6,4450000.0
2006-11-30 10:00:00,13.593,13.663,13.46,13.581,5050000.0
2006-11-30 10:15:00,13.623,13.644,13.437,13.564,7450000.0
2006-11-30 10:30:00,13.495,13.659,13.407,13.589,5100000.0
2006-11-30 10:45:00,13.58,13.67,13.417,13.489,6300000.0
2006-11-30 11:00:00,13.528,13.651,13.443,13.601,5850000.0
2006-11-30 11:15:00,13.53,13.659,13.447,13.544,6750000.0
2006-11-30 11:30:00,13.609,13.644,13.423,13.543,5750000.0
2006-11-30 11:45:00,13.49,13.683,13.45,13.54,6000000.0
2006-11-30 12:00:00,13.602,13.671,13.476,13.509,5850000.0
2006-11-30 12:15:00,13.532,13.654,13.46,13.473,6950000.0
2006-11-30 12:30:00,13.505,13.647,13.449,13.475,6650000.0
2006-11-30 12:45:00,13.523,13.696,13.453,13.604,6300000.0
2006-11-30 13:00:00,13.585,13.673,13.443,13.581,6650000.0
2006-11-30 13:15:00,13.54,13.64,13.473,13.598,3700000.0
2006-11-30 13:30:00,13.605,13.678,13.452,13.576,5800000.0
2006-11-30 13:45:00,13.549,13.67,13.475,13.616,5100000.0
2006-11-30 14:00:00,13.57,13.68,13.475,13.556,5750000.0
2006-11-30 14:15:00,13.542,13.719,13.507,13.606,6200000.0
2006-11-30 14:30:00,13.565,13.705,13.492,13.628,6200000.0
2006-11-30 14:45:00,13.604,13.709,13.522,13.681,6550000.0
2006-11-30 15:00:00,13.548,13.707,13.505,13.561,6900000.0
2006-11-30 15:15:00,13.553,13.797,13.543,13.781,5700000.0
2006-11-30 15:30:00,13.768,13.833,13.634,13.8,6350000.0
2006-11-30 15:45:00,13.823,13.839,13.651,13.743,6650000.0
2006-11-30 16:00:00,13.79,13.872,13.646,13.728,7050000.0
2006-11-30 16:15:00,13.804,13.878,13.669,13.815,6900000.0
2006-11-30 16:30:00,13.72,13.849,13.67,13.67,6650000.0
2006-11-30 16:45:00,13.669,13.873,13.668,13.779,6650000.0
2006-11-30 17:00:00,13.897,13.917,13.721,13.863,6400000.0
2006-11-30 17:15:00,13.765,13.931,13.742,13.913,6550000.0
2006-11-30 17:30:00,13.795,13.945,13.749,13.876,6750000.0
2006-11-30 17:45:00,13.784,13.921,13.724,13.909,6300000.0
2006-11-30 18:00:00,13.793,13.922,13.746,13.885,6600000.0
2006-11-30 18:15:00,13.862,13.962,13.781,13.94,6650000.0
2006-11-30 18:30:00,13.898,13.956,13.75,13.793,6750000.0
2006-11-30 18:45:00,13.758,13.942,13.733,13.879,6200000.0
2006-11-30 19:00:00,13.858,13.975,13.765,13.904,6050000.0
2006-11-30 19:15:00,13.856,13.971,13.786,13.851,5700000.0
2006-11-30 19:30:00,13.955,13.961,13.8,13.859,4600000.0
2006-11-30 19:45:00,13.904,13.904,13.804,13.844,600000.0
2006-11-30 20:15:00,13.913,13.913,13.796,13.797,350000.0
2006-11-30 20:30:00,13.915,13.915,13.805,13.843,400000.0
2006-11-30 21:00:00,13.916,13.916,13.831,13.834,400000.0
2006-11-30 21:15:00,13.806,13.889,13.762,13.889,350000.0
2006-11-30 21:30:00,13.907,13.917,13.806,13.865,400000.0
2006-11-30 21:45:00,13.895,13.959,13.808,13.873,1000000.0
2006-11-30 22:00:00,13.915,13.915,13.805,13.863,600000.0
2006-11-30 22:15:00,13.917,13.935,13.809,13.918,550000.0
2006-11-30 22:30:00,13.823,13.937,13.808,13.907,650000.0
2006-11-30 22:45:00,13.901,13.922,13.869,13.869,250000.0
2006-11-30 23:00:00,13.904,13.904,13.805,13.843,200000.0
2006-11-30 23:45:00,13.891,13.914,13.805,13.863,500000.0
2006-12-01 00:00:00,13.93,14.03,13.805,13.855,800000.0
2006-12-01 00:30:00,13.906,13.925,13.806,13.874,600000.0
2006-12-01 00:45:00,13.901,13.943,13.813,13.853,600000.0
2006-12-01 01:00:00,13.902,13.961,13.756,13.795,1300000.0
2006-12-01 01:15:00,13.763,13.898,13.753,13.889,1500000.0
2006-12-01 01:30:00,13.893,13.933,13.794,13.855,1500000.0
2006-12-01 01:45:00,13.895,13.922,13.741,13.878,3300000.0
2006-12-01 02:00:00,13.821,13.965,13.78,13.886,4000000.0
2006-12-01 02:15:00,13.839,13.95,13.763,13.868,4250000.0
2006-12-01 02:30:00,13.823,13.933,13.78,13.929,2100000.0
2006-12-01 02:45:00,13.877,13.931,13.766,13.897,3150000.0
2006-12-01 03:00:00,13.93,13.944,13.754,13.893,3400000.0
2006-12-01 03:15:00,13.888,13.92,13.764,13.857,2450000.0
2006-12-01 03:30:00,13.864,13.899,13.741,13.844,2950000.0
2006-12-01 03:45:00,13.841,13.894,13.723,13.85,3250000.0
2006-12-01 04:00:00,13.817,13.928,13.764,13.812,2100000.0
2006-12-01 04:15:00,13.838,13.962,13.77,13.804,2350000.0
2006-12-01 04:30:00,13.908,13.909,13.714,13.761,3650000.0
2006-12-01 04:45:00,13.841,13.919,13.767,13.806,2700000.0
2006-12-01 05:00:00,13.808,13.956,13.746,13.758,3300000.0
2006-12-01 05:15:00,13.853,13.958,13.732,13.781,3550000.0
2006-12-01 05:30:00,13.855,13.898,13.721,13.721,1700000.0
2006-12-01 05:45:00,13.893,13.896,13.743,13.833,1950000.0
2006-12-01 06:00:00,13.863,13.911,13.763,13.884,1900000.0
2006-12-01 06:15:00,13.888,13.924,13.75,13.882,2650000.0
2006-12-01 06:30:00,13.844,13.946,13.699,13.764,4950000.0
2006-12-01 06:45:00,13.832,13.911,13.728,13.809,2600000.0
2006-12-01 07:00:00,13.859,13.952,13.745,13.785,3750000.0
2006-12-01 07:15:00,13.868,13.921,13.757,13.774,1650000.0
2006-12-01 07:30:00,13.875,13.918,13.723,13.825,2600000.0
2006-12-01 07:45:00,13.872,13.902,13.752,13.872,1550000.0
2006-12-01 08:00:00,13.869,13.912,13.727,13.764,5100000.0
2006-12-01 08:15:00,13.739,13.928,13.725,13.844,5150000.0
2006-12-01 08:30:00,13.854,13.93,13.754,13.869,5550000.0
2006-12-01 08:45:00,13.877,13.97,13.755,13.862,4900000.0
2006-12-01 09:00:00,13.892,13.963,13.765,13.818,4650000.0
2006-12-01 09:15:00,13.828,13.974,13.764,13.884,5000000.0
2006-12-01 09:30:00,13.831,13.948,13.73,13.799,3850000.0
2006-12-01 09:45:00,13.814,13.974,13.794,13.952,5100000.0
2006-12-01 10:00:00,13.951,14.013,13.769,13.958,5950000.0
2006-12-01 10:15:00,13.987,13.994,13.773,13.889,7450000.0
2006-12-01 10:30:00,13.844,13.982,13.719,13.841,7250000.0
2006-12-01 10:45:00,13.858,13.933,13.669,13.733,7800000.0
2006-12-01 11:00:00,13.814,13.972,13.692,13.883,6200000.0
2006-12-01 11:15:00,13.797,13.951,13.736,13.861,6750000.0
2006-12-01 11:30:00,13.942,13.948,13.744,13.905,5950000.0
2006-12-01 11:45:00,13.826,13.955,13.756,13.845,6350000.0
2006-12-01 12:00:00,13.863,13.923,13.735,13.801,6100000.0
2006-12-01 12:15:00,13.811,13.908,13.728,13.765,6950000.0
2006-12-01 12:30:00,13.848,13.916,13.68,13.719,5850000.0
2006-12-01 12:45:00,13.777,13.938,13.703,13.826,6750000.0
2006-12-01 13:00:00,13.828,13.935,13.714,13.867,6100000.0
2006-12-01 13:15:00,13.789,13.917,13.732,13.864,6200000.0
2006-12-01 13:30:00,13.9,13.928,13.747,13.821,5350000.0
2006-12-01 13:45:00,13.795,13.924,13.721,13.783,6050000.0
2006-12-01 14:00:00,13.818,13.879,13.665,13.763,5800000.0
2006-12-01 14:15:00,13.686,13.872,13.667,13.792,6200000.0
2006-12-01 14:30:00,13.778,13.906,13.688,13.815,7650000.0
2006-12-01 14:45:00,13.803,13.863,13.67,13.702,8350000.0
2006-12-01 15:00:00,13.734,13.897,13.679,13.835,8250000.0
2006-12-01 15:15:00,13.733,13.937,13.673,13.698,7600000.0
2006-12-01 15:30:00,13.784,13.906,13.663,13.828,7750000.0
2006-12-01 15:45:00,13.822,13.909,13.67,13.831,8400000.0
2006-12-01 16:00:00,13.872,13.948,13.735,13.839,9000000.0
2006-12-01 16:15:00,13.918,13.978,13.767,13.915,7900000.0
2006-12-01 16:30:00,13.845,13.965,13.715,13.805,8050000.0
2006-12-01 16:45:00,13.804,13.955,13.738,13.816,8350000.0
2006-12-01 17:00:00,13.912,14.001,13.793,13.942,8000000.0
2006-12-01 17:15:00,13.923,14.022,13.775,14.004,7750000.0
2006-12-01 17:30:00,13.881,14.044,13.841,13.966,8600000.0
2006-12-01 17:45:00,13.864,14.086,13.817,13.966,8200000.0
2006-12-01 18:00:00,13.94,14.05,13.803,13.91,7850000.0
2006-12-01 18:15:00,13.858,13.996,13.792,13.961,8000000.0
2006-12-01 18:30:00,13.938,14.005,13.822,13.933,7950000.0
2006-12-01 18:45:00,13.882,14.012,13.821,13.913,7200000.0
2006-12-01 19:00:00,13.815,14.024,13.81,13.962,7300000.0
2006-12-01 19:15:00,13.909,14.022,13.852,13.947,6950000.0
2006-12-01 19:30:00,13.993,14.033,13.795,13.873,6250000.0
2006-12-01 19:45:00,13.843,14.045,13.829,13.921,5450000.0
2006-12-01 20:00:00,13.992,14.058,13.865,13.876,5250000.0
2006-12-01 20:15:00,13.982,14.028,13.806,13.926,5250000.0
2006-12-01 20:30:00,13.927,14.014,13.784,13.963,5350000.0
2006-12-01 20:45:00,13.847,13.994,13.812,13.879,3650000.0
2006-12-01 21:00:00,13.911,14.015,13.815,13.875,5400000.0
2006-12-01 21:15:00,13.914,14.013,13.806,13.841,5150000.0
2006-12-01 21:30:00,13.847,13.973,13.793,13.959,4900000.0
2006-12-01 21:45:00,13.874,13.985,13.804,13.852,4450000.0
2006-12-01 22:00:00,13.897,13.989,13.803,13.909,4050000.0
2006-12-01 22:15:00,13.903,14.0,13.788,13.919,5600000.0
2006-12-01 22:30:00,13.887,13.991,13.804,13.928,5050000.0
2006-12-01 22:45:00,13.933,13.984,13.808,13.861,2850000.0
2006-12-01 23:00:00,13.83,13.985,13.808,13.889,3450000.0
2006-12-01 23:15:00,13.929,13.97,13.816,13.925,3000000.0
2006-12-01 23:30:00,13.898,13.994,13.809,13.936,3650000.0
2006-12-01 23:45:00,13.907,13.961,13.813,13.877,2450000.0
2006-12-04 00:00:00,13.98,14.1,13.839,13.919,800000.0
2006-12-04 00:15:00,13.847,13.936,13.847,13.936,150000.0
2006-12-04 00:30:00,13.933,13.945,13.833,13.945,300000.0
2006-12-04 00:45:00,13.931,13.954,13.824,13.883,750000.0
2006-12-04 01:00:00,13.957,13.957,13.873,13.905,200000.0
2006-12-04 01:15:00,13.946,13.946,13.836,13.875,400000.0
2006-12-04 01:30:00,13.944,13.944,13.86,13.893,200000.0
2006-12-04 01:45:00,13.949,14.004,13.839,13.876,1050000.0
2006-12-04 02:00:00,13.935,13.965,13.838,13.931,1950000.0
2006-12-04 02:15:00,13.935,13.972,13.86,13.923,1250000.0
2006-12-04 02:30:00,13.919,14.019,13.849,13.913,2450000.0
2006-12-04 02:45:00,13.975,14.031,13.832,13.997,2400000.0
2006-12-04 03:00:00,13.994,14.024,13.837,13.973,4750000.0
2006-12-04 03:15:00,13.995,14.033,13.843,13.955,7350000.0
2006-12-04 03:30:00,13.977,14.018,13.827,13.936,5300000.0
2006-12-04 03:45:00,13.904,14.011,13.834,13.953,7150000.0
2006-12-04 04:00:00,13.982,14.024,13.839,14.024,4100000.0
2006-12-04 04:15:00,13.97,14.013,13.86,13.968,5050000.0
2006-12-04 04:30:00,13.977,14.021,13.846,13.919,2900000.0
2006-12-04 04:45:00,13.944,14.03,13.822,13.97,5900000.0
2006-12-04 05:00:00,13.889,14.042,13.837,13.991,2850000.0
2006-12-04 05:15:00,13.974,14.026,13.869,13.966,1900000.0
2006-12-04 05:30:00,13.967,14.005,13.858,13.967,2750000.0
2006-12-04 05:45:00,14.005,14.005,13.849,13.969,2200000.0
2006-12-04 06:00:00,13.975,14.028,13.845,13.877,3650000.0
2006-12-04 06:15:00,13.949,13.983,13.83,13.962,4300000.0
2006-12-04 06:30:00,13.926,14.062,13.83,13.941,4600000.0
2006-12-04 06:45:00,14.029,14.04,13.852,13.964,3750000.0
2006-12-04 07:00:00,13.93,14.032,13.878,14.025,2250000.0
2006-12-04 07:15:00,13.999,14.032,13.837,13.864,3450000.0
2006-12-04 07:30:00,13.947,14.008,13.868,13.929,2700000.0
2006-12-04 07:45:00,14.001,14.013,13.831,13.886,3800000.0
2006-12-04 08:00:00,13.909,14.038,13.851,13.871,3700000.0
2006-12-04 08:15:00,14.001,14.001,13.827,13.975,6550000.0
2006-12-04 08:30:00,13.958,13.991,13.839,13.878,3750000.0
2006-12-04 08:45:00,13.982,14.029,13.87,13.966,1600000.0
2006-12-04 09:00:00,13.925,14.022,13.821,13.903,3850000.0
2006-12-04 09:15:00,13.914,14.017,13.829,13.946,4550000.0
2006-12-04 09:30:00,13.889,14.039,13.838,13.931,4700000.0
2006-12-04 09:45:00,13.968,14.029,13.852,13.947,2150000.0
2006-12-04 10:00:00,13.973,14.063,13.807,13.937,5850000.0
2006-12-04 10:15:00,13.964,14.033,13.772,13.926,7450000.0
2006-12-04 10:30:00,13.863,14.008,13.802,13.962,6550000.0
2006-12-04 10:45:00,13.944,14.044,13.794,13.826,7450000.0
2006-12-04 11:00:00,13.929,14.05,13.809,13.973,6600000.0
2006-12-04 11:15:00,13.883,14.031,13.838,13.908,4450000.0
2006-12-04 11:30:00,13.963,14.012,13.792,13.943,5150000.0
2006-12-04 11:45:00,13.873,14.016,13.801,13.918,6350000.0
2006-12-04 12:00:00,13.927,14.019,13.804,13.928,5650000.0
2006-12-04 12:15:00,13.903,13.994,13.761,13.811,6150000.0
2006-12-04 12:30:00,13.843,13.999,13.787,13.825,5850000.0
2006-12-04 12:45:00,13.889,14.001,13.816,13.938,5500000.0
2006-12-04 13:00:00,13.809,14.059,13.809,14.01,5750000.0
2006-12-04 13:15:00,13.91,14.056,13.849,13.971,6200000.0
2006-12-04 13:30:00,14.0,14.037,13.829,13.985,5100000.0
2006-12-04 13:45:00,13.897,14.042,13.839,13.889,3950000.0
2006-12-04 14:00:00,13.951,14.067,13.851,13.962,5650000.0
2006-12-04 14:15:00,13.903,14.049,13.801,13.956,5750000.0
2006-12-04 14:30:00,13.925,14.023,13.807,13.924,6700000.0
2006-12-04 14:45:00,13.966,14.043,13.821,13.989,6150000.0
2006-12-04 15:00:00,13.87,14.028,13.821,13.942,6400000.0
2006-12-04 15:15:00,13.851,14.028,13.851,13.991,5800000.0
2006-12-04 15:30:00,13.984,14.071,13.868,13.986,5950000.0
2006-12-04 15:45:00,14.004,14.004,13.817,13.913,6650000.0
2006-12-04 16:00:00,13.968,14.063,13.842,13.916,7050000.0
2006-12-04 16:15:00,14.009,14.033,13.835,13.954,6900000.0
2006-12-04 16:30:00,13.843,13.997,13.788,13.838,6800000.0
2006-12-04 16:45:00,13.866,14.029,13.833,13.919,6550000.0
2006-12-04 17:00:00,14.027,14.03,13.819,13.932,6500000.0
2006-12-04 17:15:00,13.85,13.996,13.811,13.935,6750000.0
2006-12-04 17:30:00,13.813,14.013,13.787,13.95,6750000.0
2006-12-04 17:45:00,13.869,14.016,13.826,13.98,6300000.0
2006-12-04 18:00:00,13.88,14.043,13.848,14.013,6350000.0
2006-12-04 18:15:00,13.933,14.074,13.875,14.031,6550000.0
2006-12-04 18:30:00,13.994,14.063,13.871,13.956,6800000.0
2006-12-04 18:45:00,13.919,14.059,13.888,13.983,6300000.0
2006-12-04 19:00:00,13.95,14.046,13.857,13.991,6050000.0
2006-12-04 19:15:00,13.936,14.065,13.875,14.006,6150000.0
2006-12-04 19:30:00,14.05,14.061,13.871,14.052,5900000.0
2006-12-04 19:45:00,14.048,14.091,13.905,14.015,6350000.0
2006-12-04 20:00:00,14.01,14.081,13.872,14.011,7950000.0
2006-12-04 20:15:00,13.999,14.076,13.862,13.964,9350000.0
2006-12-04 20:30:00,14.027,14.103,13.93,14.085,2300000.0
2006-12-04 20:45:00,13.967,14.114,13.932,14.049,1600000.0
2006-12-04 21:00:00,14.01,14.122,13.945,14.096,1500000.0
2006-12-04 21:15:00,14.012,14.091,13.952,14.025,1200000.0
2006-12-04 21:30:00,13.966,14.12,13.933,13.96,1500000.0
2006-12-04 21:45:00,14.029,14.107,13.921,14.005,2350000.0
2006-12-04 22:00:00,14.048,14.093,13.919,13.969,3200000.0
2006-12-04 22:15:00,13.964,14.111,13.959,14.005,2600000.0
2006-12-04 22:30:00,13.972,14.078,13.953,13.989,700000.0
2006-12-04 22:45:00,14.042,14.131,13.924,14.009,2300000.0
2006-12-04 23:00:00,14.086,14.093,13.941,13.983,1400000.0
2006-12-04 23:15:00,14.039,14.112,13.962,14.106,1050000.0
2006-12-04 23:30:00,14.044,14.078,13.945,14.015,1000000.0
2006-12-04 23:45:00,14.056,14.083,13.942,14.011,1750000.0
2006-12-05 00:00:00,13.988,14.105,13.965,14.003,2200000.0
2006-12-05 00:15:00,14.051,14.08,14.051,14.08,150000.0
2006-12-05 00:30:00,14.049,14.062,13.934,14.004,700000.0
2006-12-05 00:45:00,14.033,14.065,13.971,14.009,500000.0
2006-12-05 01:00:00,14.015,14.067,13.925,13.964,1550000.0
2006-12-05 01:15:00,13.969,14.087,13.94,14.043,900000.0
2006-12-05 01:30:00,13.999,14.07,13.921,13.947,700000.0
2006-12-05 01:45:00,14.033,14.064,13.934,14.044,700000.0
2006-12-05 02:00:00,14.027,14.027,13.907,13.945,400000.0
2006-12-05 02:15:00,13.976,14.094,13.912,14.066,900000.0
2006-12-05 02:30:00,14.005,14.005,13.913,13.949,200000.0
2006-12-05 02:45:00,14.017,14.026,13.932,13.981,400000.0
2006-12-05 03:00:00,14.046,14.063,13.934,14.063,500000.0
2006-12-05 03:15:00,14.039,14.084,13.98,14.075,500000.0
2006-12-05 03:30:00,14.038,14.038,13.953,14.036,450000.0
2006-12-05 03:45:00,13.963,14.06,13.946,13.985,700000.0
2006-12-05 04:00:00,14.034,14.043,13.934,13.974,600000.0
2006-12-05 04:15:00,14.047,14.047,13.963,13.995,200000.0
2006-12-05 04:30:00,14.033,14.044,13.932,13.993,400000.0
2006-12-05 04:45:00,14.051,14.103,13.974,14.061,1250000.0
2006-12-05 05:00:00,14.056,14.128,13.968,14.019,600000.0
2006-12-05 05:15:00,14.049,14.049,13.975,13.994,450000.0
2006-12-05 05:30:00,14.048,14.048,13.964,13.995,200000.0
2006-12-05 05:45:00,14.054,14.089,13.961,14.052,700000.0
2006-12-05 06:00:00,14.006,14.088,13.854,13.935,4850000.0
2006-12-05 06:15:00,14.006,14.06,13.827,13.919,3850000.0
2006-12-05 06:30:00,13.931,14.064,13.901,13.96,4050000.0
2006-12-05 06:45:00,14.016,14.038,13.876,13.989,3150000.0
2006-12-05 07:00:00,13.977,14.008,13.869,13.963,1450000.0
2006-12-05 07:15:00,13.985,14.038,13.861,13.983,3150000.0
2006-12-05 07:30:00,13.909,14.062,13.872,13.945,5750000.0
2006-12-05 07:45:00,13.931,14.036,13.894,13.942,2200000.0
2006-12-05 08:00:00,14.012,14.082,13.879,13.916,4800000.0
2006-12-05 08:15:00,13.923,14.034,13.881,13.999,5050000.0
2006-12-05 08:30:00,13.996,14.028,13.848,13.919,3250000.0
2006-12-05 08:45:00,13.99,14.045,13.874,13.977,4150000.0
2006-12-05 09:00:00,13.961,14.03,13.854,13.932,1950000.0
2006-12-05 09:15:00,13.934,14.067,13.873,14.005,5700000.0
2006-12-05 09:30:00,13.928,14.056,13.831,13.982,5650000.0
2006-12-05 09:45:00,13.999,14.04,13.834,13.989,5500000.0
2006-12-05 10:00:00,13.929,14.047,13.786,13.854,6500000.0
2006-12-05 10:15:00,13.983,14.008,13.818,13.974,5900000.0
2006-12-05 10:30:00,13.917,13.987,13.816,13.93,7250000.0
2006-12-05 10:45:00,13.953,14.014,13.809,13.857,5900000.0
2006-12-05 11:00:00,13.935,14.041,13.853,14.011,6050000.0
2006-12-05 11:15:00,13.92,14.035,13.821,13.898,6250000.0
2006-12-05 11:30:00,13.994,14.03,13.833,13.969,6250000.0
2006-12-05 11:45:00,13.885,14.026,13.84,13.934,5450000.0
2006-12-05 12:00:00,13.946,14.08,13.863,13.892,6100000.0
2006-12-05 12:15:00,13.934,14.03,13.832,13.888,6400000.0
2006-12-05 12:30:00,13.888,14.023,13.831,13.879,5850000.0
2006-12-05 12:45:00,13.912,14.04,13.826,13.896,5850000.0
2006-12-05 13:00:00,13.975,14.088,13.851,14.052,6100000.0
2006-12-05 13:15:00,13.951,14.071,13.879,14.026,6200000.0
2006-12-05 13:30:00,14.058,14.085,13.914,14.027,5800000.0
2006-12-05 13:45:00,13.931,14.054,13.849,14.0,5750000.0
2006-12-05 14:00:00,13.99,14.052,13.862,13.934,5500000.0
2006-12-05 14:15:00,13.872,14.041,13.841,14.009,6200000.0
2006-12-05 14:30:00,13.982,14.084,13.87,14.0,6750000.0
2006-12-05 14:45:00,13.983,14.061,13.862,14.02,6950000.0
2006-12-05 15:00:00,13.936,14.077,13.832,14.002,9250000.0
2006-12-05 15:15:00,13.914,14.1,13.89,14.01,8550000.0
2006-12-05 15:30:00,14.042,14.175,13.913,14.121,9350000.0
2006-12-05 15:45:00,14.095,14.177,13.947,14.124,9500000.0
2006-12-05 16:00:00,14.043,14.196,13.944,14.068,10450000.0
2006-12-05 16:15:00,14.122,14.168,13.978,14.008,8700000.0
2006-12-05 16:30:00,14.125,14.171,13.927,13.985,9000000.0
2006-12-05 16:45:00,14.075,14.186,13.973,14.116,8800000.0
2006-12-05 17:00:00,14.15,14.2,13.903,14.024,8600000.0
2006-12-05 17:15:00,13.958,14.064,13.71,13.864,8600000.0
2006-12-05 17:30:00,13.777,13.949,13.675,13.883,9450000.0
2006-12-05 17:45:00,13.79,13.939,13.72,13.915,8450000.0
2006-12-05 18:00:00,13.832,13.971,13.733,13.915,7650000.0
2006-12-05 18:15:00,13.879,13.999,13.776,13.953,8550000.0
2006-12-05 18:30:00,13.905,14.02,13.8,13.876,9300000.0
2006-12-05 18:45:00,13.83,13.959,13.731,13.874,8750000.0
2006-12-05 19:00:00,13.834,13.971,13.742,13.929,8000000.0
2006-12-05 19:15:00,13.865,13.981,13.757,13.794,7250000.0
2006-12-05 19:30:00,13.952,13.995,13.759,13.862,6700000.0
2006-12-05 19:45:00,13.837,13.891,13.696,13.85,6950000.0
2006-12-05 20:00:00,13.816,13.873,13.668,13.81,6700000.0
2006-12-05 20:15:00,13.809,13.872,13.663,13.757,6700000.0
2006-12-05 20:30:00,13.722,13.892,13.681,13.849,5150000.0
2006-12-05 20:45:00,13.828,13.89,13.703,13.798,6050000.0
2006-12-05 21:00:00,13.834,13.879,13.709,13.814,3400000.0
2006-12-05 21:15:00,13.713,13.909,13.697,13.763,2900000.0
2006-12-05 21:30:00,13.743,13.887,13.69,13.823,5900000.0
2006-12-05 21:45:00,13.761,13.865,13.614,13.747,5900000.0
2006-12-05 22:00:00,13.808,13.813,13.645,13.715,6050000.0
2006-12-05 22:15:00,13.743,13.791,13.623,13.719,7000000.0
2006-12-05 22:30:00,13.756,13.815,13.604,13.715,6950000.0
2006-12-05 22:45:00,13.776,13.838,13.659,13.683,6000000.0
2006-12-05 23:00:00,13.743,13.848,13.626,13.785,6400000.0
2006-12-05 23:15:00,13.779,13.818,13.608,13.698,6150000.0
2006-12-05 23:30:00,13.738,13.831,13.653,13.67,5750000.0
2006-12-05 23:45:00,13.769,13.802,13.602,13.771,8100000.0
2006-12-06 00:00:00,13.715,13.79,13.623,13.683,5050000.0
2006-12-06 00:15:00,13.644,13.748,13.637,13.665,950000.0
2006-12-06 00:30:00,13.724,13.736,13.624,13.685,400000.0
2006-12-06 00:45:00,13.783,13.783,13.626,13.664,700000.0
2006-12-06 01:00:00,13.639,13.816,13.537,13.574,7100000.0
2006-12-06 01:15:00,13.648,13.77,13.487,13.633,8050000.0
2006-12-06 01:30:00,13.654,13.734,13.512,13.645,7700000.0
2006-12-06 01:45:00,13.601,13.717,13.493,13.602,5550000.0
2006-12-06 02:00:00,13.575,13.685,13.52,13.661,3650000.0
2006-12-06 02:15:00,13.594,13.729,13.499,13.641,7500000.0
2006-12-06 02:30:00,13.549,13.735,13.512,13.593,6750000.0
2006-12-06 02:45:00,13.575,13.702,13.521,13.653,3450000.0
2006-12-06 03:00:00,13.638,13.698,13.478,13.565,6600000.0
2006-12-06 03:15:00,13.631,13.712,13.496,13.611,4950000.0
2006-12-06 03:30:00,13.538,13.694,13.517,13.654,3500000.0
2006-12-06 03:45:00,13.61,13.74,13.474,13.601,5700000.0
2006-12-06 04:00:00,13.664,13.697,13.5,13.528,4800000.0
2006-12-06 04:15:00,13.538,13.644,13.486,13.531,3100000.0
2006-12-06 04:30:00,13.557,13.67,13.453,13.553,3450000.0
2006-12-06 04:45:00,13.463,13.692,13.463,13.517,5850000.0
2006-12-06 05:00:00,13.604,13.69,13.454,13.588,6600000.0
2006-12-06 05:15:00,13.593,13.669,13.467,13.63,5100000.0
2006-12-06 05:30:00,13.607,13.654,13.477,13.593,5300000.0
2006-12-06 05:45:00,13.539,13.66,13.448,13.531,6550000.0
2006-12-06 06:00:00,13.574,13.636,13.46,13.605,6650000.0
2006-12-06 06:15:00,13.589,13.652,13.477,13.637,5650000.0
2006-12-06 06:30:00,13.655,13.713,13.502,13.6,6600000.0
2006-12-06 06:45:00,13.657,13.694,13.499,13.581,5000000.0
2006-12-06 07:00:00,13.549,13.698,13.487,13.644,4150000.0
2006-12-06 07:15:00,13.537,13.698,13.512,13.636,4600000.0
2006-12-06 07:30:00,13.642,13.707,13.51,13.581,5850000.0
2006-12-06 07:45:00,13.695,13.723,13.507,13.623,5600000.0
2006-12-06 08:00:00,13.687,13.743,13.52,13.562,6250000.0
2006-12-06 08:15:00,13.571,13.724,13.526,13.657,5650000.0
2006-12-06 08:30:00,13.685,13.757,13.544,13.646,6000000.0
2006-12-06 08:45:00,13.663,13.738,13.549,13.656,5200000.0
2006-12-06 09:00:00,13.633,13.713,13.498,13.569,6650000.0
2006-12-06 09:15:00,13.59,13.711,13.526,13.639,5350000.0
2006-12-06 09:30:00,13.558,13.738,13.487,13.584,5250000.0
2006-12-06 09:45:00,13.592,13.691,13.47,13.598,6100000.0
2006-12-06 10:00:00,13.589,13.656,13.465,13.563,6550000.0
2006-12-06 10:15:00,13.631,13.692,13.466,13.581,7450000.0
2006-12-06 10:30:00,13.526,13.631,13.412,13.537,7650000.0
2006-12-06 10:45:00,13.562,13.639,13.408,13.466,7800000.0
2006-12-06 11:00:00,13.546,13.643,13.411,13.621,6050000.0
2006-12-06 11:15:00,13.504,13.651,13.438,13.518,6750000.0
2006-12-06 11:30:00,13.59,13.622,13.448,13.538,6150000.0
2006-12-06 11:45:00,13.483,13.604,13.399,13.498,6350000.0
2006-12-06 12:00:00,13.532,13.621,13.432,13.462,6300000.0
2006-12-06 12:15:00,13.489,13.612,13.387,13.468,6950000.0
2006-12-06 12:30:00,13.482,13.624,13.412,13.436,5950000.0
2006-12-06 12:45:00,13.509,13.621,13.414,13.562,6250000.0
2006-12-06 13:00:00,13.546,13.609,13.412,13.563,6650000.0
2006-12-06 13:15:00,13.501,13.621,13.399,13.559,5750000.0
2006-12-06 13:30:00,13.597,13.661,13.456,13.539,7000000.0
2006-12-06 13:45:00,13.523,13.695,13.491,13.578,6150000.0
2006-12-06 14:00:00,13.619,13.655,13.456,13.54,6500000.0
2006-12-06 14:15:00,13.498,13.696,13.442,13.575,6850000.0
2006-12-06 14:30:00,13.526,13.67,13.44,13.593,7650000.0
2006-12-06 14:45:00,13.564,13.63,13.416,13.572,7300000.0
2006-12-06 15:00:00,13.471,13.65,13.443,13.492,7600000.0
2006-12-06 15:15:00,13.482,13.651,13.442,13.596,6750000.0
2006-12-06 15:30:00,13.594,13.696,13.45,13.651,7100000.0
2006-12-06 15:45:00,13.655,13.674,13.473,13.551,7100000.0
2006-12-06 16:00:00,13.595,13.692,13.501,13.604,7600000.0
2006-12-06 16:15:00,13.672,13.722,13.53,13.548,7000000.0
2006-12-06 16:30:00,13.594,13.796,13.522,13.641,7150000.0
2006-12-06 16:45:00,13.63,13.786,13.592,13.67,7500000.0
2006-12-06 17:00:00,13.762,13.846,13.601,13.733,7250000.0
2006-12-06 17:15:00,13.64,13.807,13.598,13.707,6600000.0
2006-12-06 17:30:00,13.638,13.813,13.604,13.757,7450000.0
2006-12-06 17:45:00,13.658,13.835,13.607,13.775,7150000.0
2006-12-06 18:00:00,13.672,13.803,13.591,13.736,6850000.0
2006-12-06 18:15:00,13.739,13.818,13.63,13.792,6950000.0
2006-12-06 18:30:00,13.734,13.822,13.606,13.684,7150000.0
2006-12-06 18:45:00,13.616,13.775,13.541,13.658,6900000.0
2006-12-06 19:00:00,13.64,13.748,13.496,13.654,6450000.0
2006-12-06 19:15:00,13.57,13.717,13.509,13.573,6000000.0
2006-12-06 19:30:00,13.686,13.69,13.483,13.623,6300000.0
2006-12-06 19:45:00,13.612,13.715,13.499,13.551,6300000.0
2006-12-06 20:00:00,13.621,13.687,13.491,13.667,5950000.0
2006-12-06 20:15:00,13.651,13.691,13.45,13.527,6500000.0
2006-12-06 20:30:00,13.49,13.602,13.425,13.559,6450000.0
2006-12-06 20:45:00,13.538,13.568,13.393,13.49,4750000.0
2006-12-06 21:00:00,13.45,13.55,13.365,13.393,5300000.0
2006-12-06 21:15:00,13.43,13.552,13.347,13.409,6350000.0
2006-12-06 21:30:00,13.546,13.593,13.36,13.532,4700000.0
2006-12-06 21:45:00,13.412,13.568,13.382,13.477,7200000.0
2006-12-06 22:00:00,13.413,13.603,13.408,13.549,6500000.0
2006-12-06 22:15:00,13.481,13.62,13.375,13.511,5800000.0
2006-12-06 22:30:00,13.536,13.613,13.437,13.468,7400000.0
2006-12-06 22:45:00,13.495,13.609,13.401,13.481,5150000.0
2006-12-06 23:00:00,13.494,13.601,13.404,13.451,5800000.0
2006-12-06 23:15:00,13.515,13.598,13.41,13.485,5500000.0
2006-12-06 23:30:00,13.416,13.582,13.409,13.509,4600000.0
2006-12-06 23:45:00,13.466,13.59,13.41,13.421,5000000.0
2006-12-07 00:00:00,13.488,13.592,13.366,13.422,5450000.0
2006-12-07 00:15:00,13.489,13.579,13.402,13.579,2000000.0
2006-12-07 00:30:00,13.497,13.573,13.429,13.485,950000.0
2006-12-07 00:45:00,13.522,13.548,13.422,13.485,500000.0
2006-12-07 01:00:00,13.45,13.564,13.369,13.473,3900000.0
2006-12-07 01:15:00,13.454,13.573,13.39,13.506,4700000.0
2006-12-07 01:30:00,13.493,13.592,13.416,13.538,4100000.0
2006-12-07 01:45:00,13.515,13.571,13.394,13.535,4350000.0
2006-12-07 02:00:00,13.48,13.601,13.361,13.449,4550000.0
2006-12-07 02:15:00,13.424,13.557,13.352,13.471,8200000.0
2006-12-07 02:30:00,13.395,13.535,13.256,13.43,7450000.0
2006-12-07 02:45:00,13.332,13.49,13.281,13.442,5850000.0
2006-12-07 03:00:00,13.38,13.528,13.318,13.43,6950000.0
2006-12-07 03:15:00,13.46,13.538,13.312,13.43,7500000.0
2006-12-07 03:30:00,13.377,13.55,13.291,13.345,7450000.0
2006-12-07 03:45:00,13.387,13.48,13.266,13.388,6450000.0
2006-12-07 04:00:00,13.43,13.482,13.28,13.391,6100000.0
2006-12-07 04:15:00,13.374,13.405,13.24,13.368,3950000.0
2006-12-07 04:30:00,13.337,13.4,13.255,13.314,2200000.0
2006-12-07 04:45:00,13.373,13.432,13.262,13.307,1850000.0
2006-12-07 05:00:00,13.329,13.455,13.266,13.411,3500000.0
2006-12-07 05:15:00,13.386,13.433,13.249,13.386,4500000.0
2006-12-07 05:30:00,13.393,13.426,13.263,13.416,4300000.0
2006-12-07 05:45:00,13.369,13.464,13.259,13.431,6700000.0
2006-12-07 06:00:00,13.357,13.469,13.287,13.361,4600000.0
2006-12-07 06:15:00,13.385,13.436,13.288,13.407,3400000.0
2006-12-07 06:30:00,13.354,13.491,13.282,13.395,5500000.0
2006-12-07 06:45:00,13.476,13.545,13.33,13.438,5400000.0
2006-12-07 07:00:00,13.456,13.527,13.346,13.471,5250000.0
2006-12-07 07:15:00,13.491,13.54,13.358,13.524,4500000.0
2006-12-07 07:30:00,13.481,13.568,13.308,13.419,6050000.0
2006-12-07 07:45:00,13.385,13.519,13.329,13.408,5800000.0
2006-12-07 08:00:00,13.416,13.534,13.314,13.407,6750000.0
2006-12-07 08:15:00,13.405,13.539,13.371,13.487,6450000.0
2006-12-07 08:30:00,13.486,13.536,13.364,13.493,5350000.0
2006-12-07 08:45:00,13.497,13.569,13.347,13.479,6650000.0
2006-12-07 09:00:00,13.475,13.561,13.364,13.43,6350000.0
2006-12-07 09:15:00,13.449,13.608,13.368,13.563,5700000.0
2006-12-07 09:30:00,13.453,13.618,13.382,13.506,6150000.0
2006-12-07 09:45:00,13.504,13.634,13.413,13.592,4900000.0
2006-12-07 10:00:00,13.563,13.642,13.42,13.502,6650000.0
2006-12-07 10:15:00,13.617,13.654,13.438,13.589,7450000.0
2006-12-07 10:30:00,13.55,13.643,13.408,13.533,7250000.0
2006-12-07 10:45:00,13.575,13.631,13.37,13.435,6850000.0
2006-12-07 11:00:00,13.53,13.65,13.415,13.563,6100000.0
2006-12-07 11:15:00,13.463,13.601,13.39,13.491,6400000.0
2006-12-07 11:30:00,13.563,13.596,13.417,13.596,5500000.0
2006-12-07 11:45:00,13.492,13.633,13.414,13.523,6350000.0
2006-12-07 12:00:00,13.57,13.662,13.44,13.497,6100000.0
2006-12-07 12:15:00,13.52,13.659,13.422,13.504,6950000.0
2006-12-07 12:30:00,13.507,13.642,13.444,13.5,6300000.0
2006-12-07 12:45:00,13.533,13.628,13.436,13.576,5950000.0
2006-12-07 13:00:00,13.56,13.649,13.428,13.601,6200000.0
2006-12-07 13:15:00,13.516,13.675,13.445,13.57,5300000.0
2006-12-07 13:30:00,13.609,13.665,13.46,13.545,6150000.0
2006-12-07 13:45:00,13.518,13.684,13.496,13.654,6150000.0
2006-12-07 14:00:00,13.611,13.654,13.497,13.564,5500000.0
2006-12-07 14:15:00,13.494,13.665,13.455,13.57,6200000.0
2006-12-07 14:30:00,13.549,13.644,13.464,13.566,5750000.0
2006-12-07 14:45:00,13.531,13.626,13.441,13.583,9150000.0
2006-12-07 15:00:00,13.487,13.701,13.481,13.61,9000000.0
2006-12-07 15:15:00,13.523,13.706,13.467,13.619,8150000.0
2006-12-07 15:30:00,13.57,13.672,13.458,13.604,8500000.0
2006-12-07 15:45:00,13.62,13.68,13.445,13.556,9250000.0
2006-12-07 16:00:00,13.564,13.707,13.398,13.54,9150000.0
2006-12-07 16:15:00,13.577,13.685,13.462,13.664,9350000.0
2006-12-07 16:30:00,13.556,13.676,13.461,13.461,9250000.0
2006-12-07 16:45:00,13.519,13.611,13.372,13.461,9550000.0
2006-12-07 17:00:00,13.572,13.61,13.362,13.498,8750000.0
2006-12-07 17:15:00,13.431,13.562,13.363,13.388,7950000.0
2006-12-07 17:30:00,13.381,13.547,13.335,13.348,9050000.0
2006-12-07 17:45:00,13.365,13.559,13.331,13.53,9250000.0
2006-12-07 18:00:00,13.438,13.574,13.351,13.384,7800000.0
2006-12-07 18:15:00,13.491,13.584,13.384,13.528,8050000.0
2006-12-07 18:30:00,13.544,13.59,13.43,13.509,9150000.0
2006-12-07 18:45:00,13.511,13.639,13.425,13.521,8400000.0
2006-12-07 19:00:00,13.482,13.714,13.419,13.569,8000000.0
2006-12-07 19:15:00,13.558,13.695,13.508,13.566,6900000.0
2006-12-07 19:30:00,13.646,13.759,13.54,13.669,7100000.0
2006-12-07 19:45:00,13.564,13.788,13.564,13.751,6600000.0
2006-12-07 20:00:00,13.703,13.832,13.623,13.735,7200000.0
2006-12-07 20:15:00,13.703,13.884,13.612,13.828,7100000.0
2006-12-07 20:30:00,13.791,13.897,13.714,13.817,5950000.0
2006-12-07 20:45:00,13.715,13.895,13.682,13.802,5050000.0
2006-12-07 21:00:00,13.876,13.909,13.703,13.821,5600000.0
2006-12-07 21:15:00,13.72,13.877,13.689,13.775,5500000.0
2006-12-07 21:30:00,13.71,13.932,13.694,13.886,5800000.0
2006-12-07 21:45:00,13.779,13.952,13.731,13.82,6500000.0
2006-12-07 22:00:00,13.882,13.915,13.685,13.863,5200000.0
2006-12-07 22:15:00,13.74,13.875,13.714,13.815,2700000.0
2006-12-07 22:30:00,13.856,13.955,13.74,13.761,6650000.0
2006-12-07 22:45:00,13.759,13.911,13.696,13.844,6150000.0
2006-12-07 23:00:00,13.815,13.914,13.733,13.802,5750000.0
2006-12-07 23:15:00,13.874,13.914,13.701,13.814,5800000.0
2006-12-07 23:30:00,13.787,13.913,13.722,13.862,4500000.0
2006-12-07 23:45:00,13.782,13.92,13.708,13.811,5200000.0
2006-12-08 00:00:00,13.88,13.96,13.65,13.832,1350000.0
2006-12-08 00:15:00,13.827,13.884,13.739,13.79,1850000.0
2006-12-08 00:30:00,13.804,13.898,13.749,13.803,1000000.0
2006-12-08 00:45:00,13.875,13.875,13.765,13.819,600000.0
2006-12-08 01:00:00,13.879,13.915,13.744,13.786,3750000.0
2006-12-08 01:15:00,13.843,13.908,13.73,13.869,1550000.0
2006-12-08 01:30:00,13.871,13.884,13.723,13.775,1750000.0
2006-12-08 01:45:00,13.802,13.897,13.693,13.748,4150000.0
2006-12-08 02:00:00,13.819,13.905,13.702,13.827,4450000.0
2006-12-08 02:15:00,13.751,13.917,13.739,13.821,7700000.0
2006-12-08 02:30:00,13.745,13.883,13.698,13.789,5150000.0
2006-12-08 02:45:00,13.767,13.881,13.72,13.82,4650000.0
2006-12-08 03:00:00,13.8,13.869,13.664,13.838,5350000.0
2006-12-08 03:15:00,13.808,13.883,13.661,13.805,4900000.0
2006-12-08 03:30:00,13.817,13.865,13.659,13.747,4750000.0
2006-12-08 03:45:00,13.766,13.87,13.676,13.784,6500000.0
2006-12-08 04:00:00,13.807,13.871,13.67,13.795,3500000.0
2006-12-08 04:15:00,13.788,13.889,13.675,13.766,3650000.0
2006-12-08 04:30:00,13.725,13.907,13.704,13.836,4550000.0
2006-12-08 04:45:00,13.753,13.9,13.669,13.891,6300000.0
2006-12-08 05:00:00,13.814,13.898,13.676,13.86,7150000.0
2006-12-08 05:15:00,13.824,13.891,13.691,13.835,4750000.0
2006-12-08 05:30:00,13.821,13.898,13.687,13.687,3900000.0
2006-12-08 05:45:00,13.817,13.869,13.67,13.869,5100000.0
2006-12-08 06:00:00,13.806,13.878,13.68,13.729,5800000.0
2006-12-08 06:15:00,13.807,13.869,13.692,13.85,4700000.0
2006-12-08 06:30:00,13.781,13.866,13.635,13.794,6350000.0
2006-12-08 06:45:00,13.826,13.859,13.684,13.794,2900000.0
2006-12-08 07:00:00,13.718,13.879,13.667,13.777,3100000.0
2006-12-08 07:15:00,13.764,13.873,13.692,13.847,4700000.0
2006-12-08 07:30:00,13.824,13.858,13.687,13.766,4750000.0
2006-12-08 07:45:00,13.755,13.838,13.683,13.81,4700000.0
2006-12-08 08:00:00,13.809,13.867,13.69,13.743,2900000.0
2006-12-08 08:15:00,13.724,13.841,13.644,13.79,4600000.0
2006-12-08 08:30:00,13.798,13.867,13.629,13.799,5550000.0
2006-12-08 08:45:00,13.796,13.872,13.68,13.789,5550000.0
2006-12-08 09:00:00,13.804,13.9,13.677,13.773,6350000.0
2006-12-08 09:15:00,13.789,13.892,13.677,13.807,5400000.0
2006-12-08 09:30:00,13.809,13.853,13.672,13.727,4900000.0
2006-12-08 09:45:00,13.701,13.864,13.638,13.716,4800000.0
2006-12-08 10:00:00,13.787,13.844,13.658,13.741,4200000.0
2006-12-08 10:15:00,13.805,13.838,13.625,13.783,6650000.0
2006-12-08 10:30:00,13.72,13.86,13.621,13.742,6200000.0
2006-12-08 10:45:00,13.766,13.838,13.627,13.717,5000000.0
2006-12-08 11:00:00,13.727,13.842,13.646,13.805,5150000.0
2006-12-08 11:15:00,13.671,13.872,13.634,13.725,6750000.0
2006-12-08 11:30:00,13.811,13.855,13.651,13.763,5950000.0
2006-12-08 11:45:00,13.782,13.888,13.66,13.75,5800000.0
2006-12-08 12:00:00,13.79,13.883,13.704,13.771,4500000.0
2006-12-08 12:15:00,13.741,13.849,13.661,13.661,6950000.0
2006-12-08 12:30:00,13.68,13.864,13.657,13.69,5800000.0
2006-12-08 12:45:00,13.748,13.891,13.66,13.786,6750000.0
2006-12-08 13:00:00,13.803,13.874,13.665,13.803,6250000.0
2006-12-08 13:15:00,13.741,13.844,13.667,13.778,5000000.0
2006-12-08 13:30:00,13.836,13.847,13.642,13.708,6150000.0
2006-12-08 13:45:00,13.765,13.846,13.661,13.806,4450000.0
2006-12-08 14:00:00,13.765,13.88,13.647,13.768,5350000.0
2006-12-08 14:15:00,13.688,13.85,13.64,13.793,5750000.0
2006-12-08 14:30:00,13.753,13.878,13.648,13.794,7100000.0
2006-12-08 14:45:00,13.794,13.902,13.663,13.848,7900000.0
2006-12-08 15:00:00,13.742,13.873,13.657,13.788,8200000.0
2006-12-08 15:15:00,13.679,13.841,13.639,13.736,6850000.0
2006-12-08 15:30:00,13.748,13.805,13.621,13.77,7750000.0
2006-12-08 15:45:00,13.794,13.926,13.686,13.828,8250000.0
2006-12-08 16:00:00,13.888,13.927,13.662,13.763,8200000.0
2006-12-08 16:15:00,13.841,13.906,13.71,13.86,7450000.0
2006-12-08 16:30:00,13.743,13.89,13.68,13.741,7700000.0
2006-12-08 16:45:00,13.727,13.926,13.716,13.795,7450000.0
2006-12-08 17:00:00,13.93,14.002,13.731,13.898,8150000.0
2006-12-08 17:15:00,13.799,13.975,13.758,13.849,7900000.0
2006-12-08 17:30:00,13.879,13.958,13.724,13.915,7900000.0
2006-12-08 17:45:00,13.848,13.957,13.738,13.902,8450000.0
2006-12-08 18:00:00,13.806,13.967,13.748,13.872,7250000.0
2006-12-08 18:15:00,13.843,13.943,13.693,13.878,8000000.0
2006-12-08 18:30:00,13.834,13.904,13.683,13.766,7400000.0
2006-12-08 18:45:00,13.728,13.926,13.543,13.673,7750000.0
2006-12-08 19:00:00,13.637,13.803,13.565,13.732,7350000.0
2006-12-08 19:15:00,13.727,13.806,13.574,13.695,6900000.0
2006-12-08 19:30:00,13.704,13.75,13.521,13.75,6200000.0
2006-12-08 19:45:00,13.742,13.76,13.552,13.606,5850000.0
2006-12-08 20:00:00,13.73,13.751,13.565,13.709,6550000.0
2006-12-08 20:15:00,13.611,13.785,13.554,13.727,6400000.0
2006-12-08 20:30:00,13.667,13.767,13.583,13.688,5000000.0
2006-12-08 20:45:00,13.706,13.825,13.558,13.69,4000000.0
2006-12-08 21:00:00,13.739,13.812,13.55,13.747,4650000.0
2006-12-08 21:15:00,13.657,13.766,13.575,13.681,5500000.0
2006-12-08 21:30:00,13.607,13.777,13.547,13.563,4200000.0
2006-12-08 21:45:00,13.621,13.754,13.573,13.708,5500000.0
2006-12-08 22:00:00,13.65,13.787,13.51,13.564,5750000.0
2006-12-08 22:15:00,13.577,13.751,13.559,13.693,8200000.0
2006-12-08 22:30:00,13.698,13.723,13.483,13.638,7850000.0
2006-12-08 22:45:00,13.552,13.683,13.506,13.637,4650000.0
2006-12-08 23:00:00,13.575,13.7,13.522,13.638,6750000.0
2006-12-08 23:15:00,13.564,13.676,13.508,13.636,3150000.0
2006-12-08 23:30:00,13.62,13.685,13.508,13.609,6050000.0
2006-12-08 23:45:00,13.643,13.697,13.54,13.613,3350000.0
2006-12-11 00:00:00,13.69,13.94,13.59,13.81,450000.0
2006-12-11 00:15:00,13.691,13.691,13.573,13.613,450000.0
2006-12-11 00:30:00,13.613,13.694,13.552,13.657,750000.0
2006-12-11 00:45:00,13.667,13.667,13.556,13.595,400000.0
2006-12-11 01:00:00,13.683,13.684,13.442,13.51,6700000.0
2006-12-11 01:15:00,13.63,13.67,13.467,13.526,6650000.0
2006-12-11 01:30:00,13.619,13.689,13.505,13.577,3500000.0
2006-12-11 01:45:00,13.645,13.685,13.535,13.576,3200000.0
2006-12-11 02:00:00,13.605,13.676,13.453,13.619,4850000.0
2006-12-11 02:15:00,13.518,13.689,13.456,13.576,7850000.0
2006-12-11 02:30:00,13.502,13.656,13.47,13.544,6150000.0
2006-12-11 02:45:00,13.594,13.674,13.464,13.594,5450000.0
2006-12-11 03:00:00,13.518,13.678,13.439,13.554,6200000.0
2006-12-11 03:15:00,13.576,13.654,13.453,13.6,8900000.0
2006-12-11 03:30:00,13.592,13.658,13.417,13.571,7500000.0
2006-12-11 03:45:00,13.565,13.657,13.443,13.551,6850000.0
2006-12-11 04:00:00,13.538,13.64,13.42,13.521,5950000.0
2006-12-11 04:15:00,13.588,13.65,13.439,13.486,4150000.0
2006-12-11 04:30:00,13.559,13.628,13.441,13.537,3100000.0
2006-12-11 04:45:00,13.549,13.666,13.479,13.525,3250000.0
2006-12-11 05:00:00,13.547,13.625,13.434,13.621,3550000.0
2006-12-11 05:15:00,13.524,13.673,13.457,13.586,4800000.0
2006-12-11 05:30:00,13.569,13.681,13.455,13.633,6500000.0
2006-12-11 05:45:00,13.636,13.723,13.493,13.537,9150000.0
2006-12-11 06:00:00,13.61,13.715,13.511,13.598,5300000.0
2006-12-11 06:15:00,13.627,13.713,13.522,13.687,5000000.0
2006-12-11 06:30:00,13.659,13.706,13.519,13.67,4950000.0
2006-12-11 06:45:00,13.656,13.731,13.523,13.578,4900000.0
2006-12-11 07:00:00,13.571,13.713,13.519,13.604,6500000.0
2006-12-11 07:15:00,13.608,13.684,13.469,13.554,3900000.0
2006-12-11 07:30:00,13.633,13.701,13.497,13.546,4150000.0
2006-12-11 07:45:00,13.532,13.685,13.494,13.63,4200000.0
2006-12-11 08:00:00,13.625,13.678,13.505,13.611,5350000.0
2006-12-11 08:15:00,13.549,13.716,13.495,13.648,6150000.0
2006-12-11 08:30:00,13.661,13.7,13.487,13.662,5650000.0
2006-12-11 08:45:00,13.646,13.718,13.517,13.638,6000000.0
2006-12-11 09:00:00,13.642,13.699,13.487,13.609,6350000.0
2006-12-11 09:15:00,13.611,13.736,13.517,13.7,4000000.0
2006-12-11 09:30:00,13.61,13.731,13.513,13.652,4500000.0
2006-12-11 09:45:00,13.649,13.763,13.561,13.721,6200000.0
2006-12-11 10:00:00,13.711,13.791,13.541,13.696,5950000.0
2006-12-11 10:15:00,13.735,13.782,13.549,13.687,6750000.0
2006-12-11 10:30:00,13.637,13.748,13.555,13.602,6400000.0
2006-12-11 10:45:00,13.685,13.783,13.534,13.576,5450000.0
2006-12-11 11:00:00,13.638,13.761,13.559,13.686,6100000.0
2006-12-11 11:15:00,13.604,13.772,13.505,13.59,6750000.0
2006-12-11 11:30:00,13.684,13.709,13.521,13.665,5950000.0
2006-12-11 11:45:00,13.568,13.752,13.527,13.635,5950000.0
2006-12-11 12:00:00,13.666,13.738,13.546,13.582,6250000.0
2006-12-11 12:15:00,13.597,13.724,13.537,13.584,6350000.0
2006-12-11 12:30:00,13.591,13.731,13.504,13.548,6300000.0
2006-12-11 12:45:00,13.602,13.719,13.532,13.565,6300000.0
2006-12-11 13:00:00,13.549,13.694,13.506,13.663,5800000.0
2006-12-11 13:15:00,13.609,13.745,13.501,13.643,5800000.0
2006-12-11 13:30:00,13.707,13.715,13.517,13.607,5700000.0
2006-12-11 13:45:00,13.582,13.715,13.509,13.683,5650000.0
2006-12-11 14:00:00,13.65,13.754,13.493,13.581,5200000.0
2006-12-11 14:15:00,13.535,13.708,13.486,13.602,5450000.0
2006-12-11 14:30:00,13.593,13.703,13.509,13.635,6800000.0
2006-12-11 14:45:00,13.633,13.716,13.505,13.655,6550000.0
2006-12-11 15:00:00,13.516,13.691,13.489,13.609,7250000.0
2006-12-11 15:15:00,13.54,13.701,13.511,13.641,7350000.0
2006-12-11 15:30:00,13.621,13.704,13.485,13.659,8200000.0
2006-12-11 15:45:00,13.657,13.728,13.517,13.586,8650000.0
2006-12-11 16:00:00,13.615,13.7,13.482,13.595,8150000.0
2006-12-11 16:15:00,13.679,13.702,13.494,13.628,8000000.0
2006-12-11 16:30:00,13.582,13.696,13.491,13.556,7850000.0
2006-12-11 16:45:00,13.557,13.725,13.526,13.591,8550000.0
2006-12-11 17:00:00,13.692,13.773,13.52,13.641,8350000.0
2006-12-11 17:15:00,13.565,13.839,13.477,13.76,8300000.0
2006-12-11 17:30:00,13.659,13.81,13.596,13.74,8550000.0
2006-12-11 17:45:00,13.67,13.817,13.621,13.735,8000000.0
2006-12-11 18:00:00,13.655,13.834,13.633,13.757,7000000.0
2006-12-11 18:15:00,13.679,13.843,13.619,13.81,8000000.0
2006-12-11 18:30:00,13.766,13.829,13.635,13.722,8200000.0
2006-12-11 18:45:00,13.674,13.793,13.602,13.701,7500000.0
2006-12-11 19:00:00,13.673,13.807,13.613,13.728,7050000.0
2006-12-11 19:15:00,13.698,13.865,13.651,13.707,6650000.0
2006-12-11 19:30:00,13.876,13.876,13.701,13.809,6950000.0
2006-12-11 19:45:00,13.803,13.897,13.688,13.855,6350000.0
2006-12-11 20:00:00,13.817,13.89,13.67,13.754,6650000.0
2006-12-11 20:15:00,13.688,13.852,13.683,13.791,6050000.0
2006-12-11 20:30:00,13.799,13.831,13.653,13.789,4650000.0
2006-12-11 20:45:00,13.789,13.856,13.632,13.745,5250000.0
2006-12-11 21:00:00,13.764,13.85,13.654,13.734,4800000.0
2006-12-11 21:15:00,13.745,13.798,13.598,13.699,3650000.0
2006-12-11 21:30:00,13.759,13.823,13.633,13.657,5250000.0
2006-12-11 21:45:00,13.778,13.8,13.577,13.757,4850000.0
2006-12-11 22:00:00,13.758,13.767,13.61,13.702,3100000.0
2006-12-11 22:15:00,13.639,13.786,13.639,13.673,2450000.0
2006-12-11 22:30:00,13.699,13.792,13.619,13.661,3300000.0
2006-12-11 22:45:00,13.61,13.788,13.61,13.659,4800000.0
2006-12-11 23:00:00,13.676,13.846,13.613,13.681,5050000.0
2006-12-11 23:15:00,13.661,13.826,13.627,13.766,4650000.0
2006-12-11 23:30:00,13.674,13.841,13.628,13.79,5250000.0
2006-12-11 23:45:00,13.724,13.859,13.635,13.702,4900000.0
2006-12-12 00:00:00,13.713,13.826,13.649,13.653,2100000.0
2006-12-12 00:15:00,13.724,13.826,13.69,13.812,650000.0
2006-12-12 00:30:00,13.757,13.757,13.656,13.695,200000.0
2006-12-12 00:45:00,13.765,13.839,13.686,13.775,900000.0
2006-12-12 01:00:00,13.811,13.811,13.652,13.703,1500000.0
2006-12-12 01:15:00,13.677,13.798,13.646,13.734,950000.0
2006-12-12 01:30:00,13.774,13.815,13.639,13.67,1650000.0
2006-12-12 01:45:00,13.766,13.766,13.655,13.752,800000.0
2006-12-12 02:00:00,13.775,13.811,13.626,13.811,1450000.0
2006-12-12 02:15:00,13.686,13.804,13.61,13.77,3400000.0
2006-12-12 02:30:00,13.655,13.814,13.621,13.708,2200000.0
2006-12-12 02:45:00,13.745,13.773,13.665,13.711,1200000.0
2006-12-12 03:00:00,13.794,13.794,13.619,13.756,3950000.0
2006-12-12 03:15:00,13.725,13.792,13.609,13.677,3800000.0
2006-12-12 03:30:00,13.724,13.802,13.598,13.731,5600000.0
2006-12-12 03:45:00,13.695,13.784,13.639,13.72,4650000.0
2006-12-12 04:00:00,13.716,13.806,13.596,13.633,3050000.0
2006-12-12 04:15:00,13.703,13.749,13.603,13.675,3550000.0
2006-12-12 04:30:00,13.724,13.758,13.594,13.689,3050000.0
2006-12-12 04:45:00,13.732,13.796,13.614,13.74,2600000.0
2006-12-12 05:00:00,13.704,13.841,13.601,13.814,4400000.0
2006-12-12 05:15:00,13.74,13.801,13.649,13.753,3650000.0
2006-12-12 05:30:00,13.753,13.788,13.635,13.674,1700000.0
2006-12-12 05:45:00,13.733,13.785,13.637,13.705,2400000.0
2006-12-12 06:00:00,13.73,13.803,13.618,13.704,3600000.0
2006-12-12 06:15:00,13.771,13.822,13.629,13.787,5250000.0
2006-12-12 06:30:00,13.764,13.796,13.636,13.697,3050000.0
2006-12-12 06:45:00,13.757,13.795,13.625,13.782,3550000.0
2006-12-12 07:00:00,13.753,13.814,13.649,13.744,2500000.0
2006-12-12 07:15:00,13.738,13.849,13.642,13.705,4300000.0
2006-12-12 07:30:00,13.79,13.852,13.663,13.73,1900000.0
2006-12-12 07:45:00,13.776,13.88,13.681,13.742,4100000.0
2006-12-12 08:00:00,13.714,13.869,13.649,13.704,6050000.0
2006-12-12 08:15:00,13.684,13.874,13.653,13.758,5000000.0
2006-12-12 08:30:00,13.778,13.832,13.67,13.766,4250000.0
2006-12-12 08:45:00,13.773,13.838,13.673,13.811,4150000.0
2006-12-12 09:00:00,13.779,13.848,13.654,13.713,2850000.0
2006-12-12 09:15:00,13.74,13.877,13.673,13.819,2650000.0
2006-12-12 09:30:00,13.728,13.887,13.693,13.833,2600000.0
2006-12-12 09:45:00,13.69,13.845,13.649,13.749,1800000.0
2006-12-12 10:00:00,13.747,13.818,13.629,13.769,3600000.0
2006-12-12 10:15:00,13.794,13.859,13.626,13.782,4700000.0
2006-12-12 10:30:00,13.677,13.832,13.641,13.791,6200000.0
2006-12-12 10:45:00,13.763,13.844,13.649,13.649,5500000.0
2006-12-12 11:00:00,13.719,13.857,13.632,13.788,5700000.0
2006-12-12 11:15:00,13.703,13.874,13.618,13.709,5700000.0
2006-12-12 11:30:00,13.811,13.874,13.644,13.763,5200000.0
2006-12-12 11:45:00,13.679,13.874,13.645,13.767,4750000.0
2006-12-12 12:00:00,13.797,13.897,13.689,13.74,5650000.0
2006-12-12 12:15:00,13.759,13.89,13.678,13.722,6400000.0
2006-12-12 12:30:00,13.807,13.881,13.69,13.756,6050000.0
2006-12-12 12:45:00,13.787,13.906,13.695,13.83,6750000.0
2006-12-12 13:00:00,13.839,13.885,13.703,13.849,6650000.0
2006-12-12 13:15:00,13.857,13.891,13.674,13.83,5100000.0
2006-12-12 13:30:00,13.849,13.872,13.699,13.722,6150000.0
2006-12-12 13:45:00,13.721,13.841,13.651,13.787,5300000.0
2006-12-12 14:00:00,13.787,13.84,13.644,13.797,4800000.0
2006-12-12 14:15:00,13.654,13.866,13.617,13.758,5400000.0
2006-12-12 14:30:00,13.75,13.851,13.619,13.788,5350000.0
2006-12-12 14:45:00,13.766,13.84,13.63,13.821,6550000.0
2006-12-12 15:00:00,13.713,13.862,13.662,13.812,6000000.0
2006-12-12 15:15:00,13.818,13.845,13.701,13.818,5800000.0
2006-12-12 15:30:00,13.794,13.871,13.681,13.818,6500000.0
2006-12-12 15:45:00,13.829,13.876,13.624,13.698,6650000.0
2006-12-12 16:00:00,13.73,13.81,13.606,13.706,7000000.0
2006-12-12 16:15:00,13.757,13.853,13.653,13.74,6400000.0
2006-12-12 16:30:00,13.702,13.869,13.646,13.736,6600000.0
2006-12-12 16:45:00,13.735,13.88,13.705,13.743,6600000.0
2006-12-12 17:00:00,13.839,13.864,13.683,13.809,6500000.0
2006-12-12 17:15:00,13.706,13.865,13.672,13.827,6250000.0
2006-12-12 17:30:00,13.712,13.883,13.659,13.824,6850000.0
2006-12-12 17:45:00,13.738,13.896,13.675,13.839,6350000.0
2006-12-12 18:00:00,13.725,13.899,13.713,13.83,6100000.0
2006-12-12 18:15:00,13.736,13.926,13.706,13.87,6000000.0
2006-12-12 18:30:00,13.831,13.891,13.697,13.788,6400000.0
2006-12-12 18:45:00,13.749,13.886,13.686,13.764,6200000.0
2006-12-12 19:00:00,13.733,13.829,13.642,13.794,6300000.0
2006-12-12 19:15:00,13.721,13.822,13.611,13.762,5750000.0
2006-12-12 19:30:00,13.764,13.837,13.617,13.77,5650000.0
2006-12-12 19:45:00,13.771,13.831,13.637,13.766,6100000.0
2006-12-12 20:00:00,13.755,13.84,13.628,13.739,7600000.0
2006-12-12 20:15:00,13.71,13.857,13.633,13.759,9700000.0
2006-12-12 20:30:00,13.682,13.814,13.614,13.699,5350000.0
2006-12-12 20:45:00,13.718,13.785,13.61,13.695,4550000.0
2006-12-12 21:00:00,13.763,13.788,13.619,13.724,3200000.0
2006-12-12 21:15:00,13.74,13.832,13.595,13.688,5700000.0
2006-12-12 21:30:00,13.773,13.876,13.648,13.68,5700000.0
2006-12-12 21:45:00,13.764,13.863,13.667,13.769,5100000.0
2006-12-12 22:00:00,13.722,13.849,13.69,13.756,4650000.0
2006-12-12 22:15:00,13.737,13.872,13.658,13.788,2850000.0
2006-12-12 22:30:00,13.781,13.872,13.659,13.818,2850000.0
2006-12-12 22:45:00,13.732,13.838,13.661,13.759,3700000.0
2006-12-12 23:00:00,13.755,13.842,13.663,13.756,4650000.0
2006-12-12 23:15:00,13.776,13.817,13.661,13.784,2400000.0
2006-12-12 23:30:00,13.763,13.843,13.662,13.751,3700000.0
2006-12-12 23:45:00,13.725,13.85,13.689,13.755,3300000.0
2006-12-13 00:00:00,13.85,13.86,13.56,13.764,1100000.0
2006-12-13 00:15:00,13.821,13.854,13.694,13.756,1250000.0
2006-12-13 00:30:00,13.796,13.796,13.712,13.744,200000.0
2006-12-13 00:45:00,13.781,13.828,13.661,13.729,1900000.0
2006-12-13 01:00:00,13.735,13.865,13.713,13.753,2300000.0
2006-12-13 01:15:00,13.817,13.89,13.69,13.801,1950000.0
2006-12-13 01:30:00,13.795,13.86,13.66,13.682,1900000.0
2006-12-13 01:45:00,13.72,13.786,13.664,13.707,1200000.0
2006-12-13 02:00:00,13.768,13.818,13.662,13.769,1450000.0
2006-12-13 02:15:00,13.804,13.861,13.678,13.8,3150000.0
2006-12-13 02:30:00,13.835,13.846,13.712,13.774,1150000.0
2006-12-13 02:45:00,13.803,13.899,13.66,13.714,2400000.0
2006-12-13 03:00:00,13.834,13.862,13.67,13.855,4550000.0
2006-12-13 03:15:00,13.855,13.871,13.705,13.755,4500000.0
2006-12-13 03:30:00,13.76,13.875,13.635,13.814,2950000.0
2006-12-13 03:45:00,13.757,13.832,13.646,13.773,3300000.0
2006-12-13 04:00:00,13.767,13.817,13.666,13.719,2900000.0
2006-12-13 04:15:00,13.77,13.839,13.631,13.819,3150000.0
2006-12-13 04:30:00,13.764,13.832,13.664,13.76,2250000.0
2006-12-13 04:45:00,13.826,13.842,13.656,13.759,2450000.0
2006-12-13 05:00:00,13.738,13.905,13.671,13.813,2950000.0
2006-12-13 05:15:00,13.693,13.834,13.675,13.784,3550000.0
2006-12-13 05:30:00,13.746,13.846,13.695,13.813,1850000.0
2006-12-13 05:45:00,13.73,13.81,13.663,13.742,2500000.0
2006-12-13 06:00:00,13.745,13.842,13.668,13.726,5600000.0
2006-12-13 06:15:00,13.798,13.839,13.689,13.784,2450000.0
2006-12-13 06:30:00,13.801,13.859,13.674,13.755,4200000.0
2006-12-13 06:45:00,13.845,13.853,13.681,13.723,2600000.0
2006-12-13 07:00:00,13.737,13.851,13.678,13.831,2150000.0
2006-12-13 07:15:00,13.757,13.816,13.694,13.8,800000.0
2006-12-13 07:30:00,13.746,13.856,13.648,13.764,4300000.0
2006-12-13 07:45:00,13.801,13.832,13.659,13.734,3250000.0
2006-12-13 08:00:00,13.737,13.863,13.673,13.747,4400000.0
2006-12-13 08:15:00,13.721,13.869,13.66,13.773,4500000.0
2006-12-13 08:30:00,13.772,13.866,13.615,13.808,3100000.0
2006-12-13 08:45:00,13.831,13.858,13.689,13.759,1050000.0
2006-12-13 09:00:00,13.698,13.855,13.649,13.708,4000000.0
2006-12-13 09:15:00,13.718,13.828,13.659,13.799,5450000.0
2006-12-13 09:30:00,13.729,13.846,13.644,13.74,3900000.0
2006-12-13 09:45:00,13.68,13.87,13.671,13.772,3750000.0
2006-12-13 10:00:00,13.756,13.865,13.635,13.756,5850000.0
2006-12-13 10:15:00,13.82,13.859,13.612,13.802,5200000.0
2006-12-13 10:30:00,13.753,13.842,13.665,13.809,4850000.0
2006-12-13 10:45:00,13.797,13.868,13.636,13.651,6800000.0
2006-12-13 11:00:00,13.756,13.888,13.655,13.796,6200000.0
2006-12-13 11:15:00,13.731,13.872,13.695,13.765,4650000.0
2006-12-13 11:30:00,13.839,13.855,13.661,13.789,4450000.0
2006-12-13 11:45:00,13.701,13.845,13.67,13.821,5000000.0
2006-12-13 12:00:00,13.775,13.839,13.642,13.727,4000000.0
2006-12-13 12:15:00,13.742,13.861,13.674,13.746,4550000.0
2006-12-13 12:30:00,13.727,13.899,13.657,13.717,6150000.0
2006-12-13 12:45:00,13.741,13.841,13.653,13.778,5800000.0
2006-12-13 13:00:00,13.649,13.883,13.642,13.818,6150000.0
2006-12-13 13:15:00,13.731,13.878,13.667,13.781,5500000.0
2006-12-13 13:30:00,13.81,13.818,13.643,13.718,5300000.0
2006-12-13 13:45:00,13.662,13.81,13.621,13.751,5300000.0
2006-12-13 14:00:00,13.747,13.803,13.599,13.674,5950000.0
2006-12-13 14:15:00,13.62,13.835,13.547,13.675,5800000.0
2006-12-13 14:30:00,13.616,13.752,13.569,13.702,6750000.0
2006-12-13 14:45:00,13.685,13.797,13.588,13.734,6550000.0
2006-12-13 15:00:00,13.644,13.773,13.572,13.625,6200000.0
2006-12-13 15:15:00,13.566,13.763,13.566,13.689,6050000.0
2006-12-13 15:30:00,13.691,13.765,13.558,13.748,6400000.0
2006-12-13 15:45:00,13.76,13.765,13.561,13.648,6650000.0
2006-12-13 16:00:00,13.675,13.741,13.477,13.563,6850000.0
2006-12-13 16:15:00,13.631,13.683,13.502,13.661,6600000.0
2006-12-13 16:30:00,13.573,13.71,13.45,13.524,6250000.0
2006-12-13 16:45:00,13.534,13.621,13.45,13.475,6650000.0
2006-12-13 17:00:00,13.562,13.643,13.424,13.601,6400000.0
2006-12-13 17:15:00,13.507,13.646,13.46,13.625,6500000.0
2006-12-13 17:30:00,13.497,13.706,13.485,13.611,6900000.0
2006-12-13 17:45:00,13.528,13.715,13.474,13.653,6500000.0
2006-12-13 18:00:00,13.564,13.807,13.521,13.761,6800000.0
2006-12-13 18:15:00,13.722,13.833,13.592,13.763,6400000.0
2006-12-13 18:30:00,13.71,13.792,13.598,13.686,6800000.0
2006-12-13 18:45:00,13.654,13.783,13.597,13.719,6300000.0
2006-12-13 19:00:00,13.695,13.801,13.607,13.729,6150000.0
2006-12-13 19:15:00,13.674,13.791,13.578,13.651,6000000.0
2006-12-13 19:30:00,13.745,13.796,13.597,13.749,5600000.0
2006-12-13 19:45:00,13.588,13.795,13.58,13.749,6400000.0
2006-12-13 20:00:00,13.624,13.8,13.587,13.699,5100000.0
2006-12-13 20:15:00,13.699,13.774,13.567,13.597,5850000.0
2006-12-13 20:30:00,13.664,13.755,13.565,13.731,4500000.0
2006-12-13 20:45:00,13.591,13.737,13.549,13.654,2700000.0
2006-12-13 21:00:00,13.717,13.759,13.57,13.656,4500000.0
2006-12-13 21:15:00,13.643,13.765,13.582,13.608,4000000.0
2006-12-13 21:30:00,13.624,13.727,13.546,13.683,3650000.0
2006-12-13 21:45:00,13.67,13.739,13.557,13.669,3400000.0
2006-12-13 22:00:00,13.586,13.757,13.584,13.657,3650000.0
2006-12-13 22:15:00,13.624,13.77,13.6,13.709,4450000.0
2006-12-13 22:30:00,13.67,13.771,13.587,13.692,4050000.0
2006-12-13 22:45:00,13.692,13.76,13.557,13.727,4200000.0
2006-12-13 23:00:00,13.719,13.755,13.607,13.704,2650000.0
2006-12-13 23:15:00,13.704,13.764,13.604,13.706,1600000.0
2006-12-13 23:30:00,13.726,13.759,13.607,13.732,2700000.0
2006-12-13 23:45:00,13.65,13.764,13.602,13.721,2450000.0
2006-12-14 00:00:00,13.76,13.86,13.644,13.707,2250000.0
2006-12-14 00:15:00,13.692,13.761,13.597,13.743,950000.0
2006-12-14 00:30:00,13.699,13.712,13.631,13.66,450000.0
2006-12-14 00:45:00,13.708,13.733,13.584,13.623,950000.0
2006-12-14 01:00:00,13.703,13.79,13.616,13.765,2400000.0
2006-12-14 01:15:00,13.687,13.764,13.638,13.761,1200000.0
2006-12-14 01:30:00,13.674,13.773,13.628,13.661,450000.0
2006-12-14 01:45:00,13.649,13.743,13.626,13.695,1100000.0
2006-12-14 02:00:00,13.663,13.766,13.626,13.724,1700000.0
2006-12-14 02:15:00,13.628,13.77,13.592,13.684,2700000.0
2006-12-14 02:30:00,13.617,13.786,13.563,13.618,2300000.0
2006-12-14 02:45:00,13.663,13.75,13.584,13.713,2950000.0
2006-12-14 03:00:00,13.734,13.768,13.581,13.652,5700000.0
2006-12-14 03:15:00,13.686,13.746,13.583,13.679,2950000.0
2006-12-14 03:30:00,13.595,13.761,13.581,13.627,3450000.0
2006-12-14 03:45:00,13.685,13.777,13.57,13.755,3600000.0
2006-12-14 04:00:00,13.717,13.75,13.585,13.653,1950000.0
2006-12-14 04:15:00,13.708,13.708,13.616,13.662,300000.0
2006-12-14 04:30:00,13.725,13.725,13.61,13.647,400000.0
2006-12-14 04:45:00,13.716,13.733,13.566,13.733,1900000.0
2006-12-14 05:00:00,13.628,13.745,13.551,13.694,1450000.0
2006-12-14 05:15:00,13.687,13.814,13.585,13.784,1200000.0
2006-12-14 05:30:00,13.73,13.761,13.576,13.727,5350000.0
2006-12-14 05:45:00,13.761,13.813,13.624,13.746,4050000.0
2006-12-14 06:00:00,13.728,13.778,13.588,13.645,2550000.0
2006-12-14 06:15:00,13.717,13.775,13.594,13.722,4000000.0
2006-12-14 06:30:00,13.711,13.804,13.585,13.643,3900000.0
2006-12-14 06:45:00,13.699,13.747,13.594,13.641,2300000.0
2006-12-14 07:00:00,13.63,13.765,13.596,13.677,3100000.0
2006-12-14 07:15:00,13.696,13.744,13.593,13.665,2750000.0
2006-12-14 07:30:00,13.609,13.775,13.573,13.625,2850000.0
2006-12-14 07:45:00,13.719,13.733,13.559,13.624,2200000.0
2006-12-14 08:00:00,13.687,13.726,13.559,13.667,2100000.0
2006-12-14 08:15:00,13.594,13.735,13.551,13.665,4800000.0
2006-12-14 08:30:00,13.698,13.747,13.592,13.696,3650000.0
2006-12-14 08:45:00,13.717,13.782,13.562,13.693,5450000.0
2006-12-14 09:00:00,13.674,13.789,13.564,13.615,5300000.0
2006-12-14 09:15:00,13.635,13.792,13.539,13.64,3800000.0
2006-12-14 09:30:00,13.705,13.784,13.606,13.733,2900000.0
2006-12-14 09:45:00,13.715,13.761,13.579,13.737,4700000.0
2006-12-14 10:00:00,13.722,13.819,13.583,13.742,5650000.0
2006-12-14 10:15:00,13.8,13.828,13.602,13.767,6150000.0
2006-12-14 10:30:00,13.706,13.861,13.633,13.733,5650000.0
2006-12-14 10:45:00,13.752,13.825,13.601,13.707,5900000.0
2006-12-14 11:00:00,13.705,13.831,13.652,13.802,4800000.0
2006-12-14 11:15:00,13.691,13.832,13.622,13.711,5800000.0
2006-12-14 11:30:00,13.795,13.806,13.633,13.788,3650000.0
2006-12-14 11:45:00,13.667,13.801,13.624,13.692,4300000.0
2006-12-14 12:00:00,13.732,13.823,13.611,13.669,5000000.0
2006-12-14 12:15:00,13.687,13.817,13.609,13.654,6950000.0
2006-12-14 12:30:00,13.687,13.838,13.594,13.646,5950000.0
2006-12-14 12:45:00,13.715,13.811,13.621,13.747,4900000.0
2006-12-14 13:00:00,13.755,13.82,13.625,13.773,6250000.0
2006-12-14 13:15:00,13.746,13.799,13.599,13.725,5800000.0
2006-12-14 13:30:00,13.762,13.811,13.606,13.709,6150000.0
2006-12-14 13:45:00,13.659,13.781,13.603,13.739,5500000.0
2006-12-14 14:00:00,13.719,13.783,13.611,13.668,5700000.0
2006-12-14 14:15:00,13.634,13.828,13.61,13.715,4200000.0
2006-12-14 14:30:00,13.689,13.785,13.613,13.732,5950000.0
2006-12-14 14:45:00,13.725,13.792,13.611,13.779,5150000.0
2006-12-14 15:00:00,13.639,13.841,13.627,13.745,5700000.0
2006-12-14 15:15:00,13.693,13.859,13.67,13.743,5950000.0
2006-12-14 15:30:00,13.804,13.83,13.638,13.749,6550000.0
2006-12-14 15:45:00,13.744,13.809,13.618,13.725,6650000.0
2006-12-14 16:00:00,13.761,13.851,13.633,13.723,6950000.0
2006-12-14 16:15:00,13.81,13.831,13.642,13.764,6650000.0
2006-12-14 16:30:00,13.696,13.848,13.627,13.653,6650000.0
2006-12-14 16:45:00,13.639,13.827,13.639,13.684,6450000.0
2006-12-14 17:00:00,13.807,13.819,13.618,13.779,6400000.0
2006-12-14 17:15:00,13.674,13.834,13.626,13.74,6300000.0
2006-12-14 17:30:00,13.63,13.814,13.587,13.75,6900000.0
2006-12-14 17:45:00,13.677,13.853,13.601,13.801,6450000.0
2006-12-14 18:00:00,13.7,13.831,13.65,13.784,6250000.0
2006-12-14 18:15:00,13.785,13.832,13.663,13.806,6600000.0
2006-12-14 18:30:00,13.784,13.832,13.65,13.717,6650000.0
2006-12-14 18:45:00,13.706,13.84,13.664,13.774,5500000.0
2006-12-14 19:00:00,13.758,13.855,13.656,13.778,6100000.0
2006-12-14 19:15:00,13.688,13.823,13.646,13.692,6850000.0
2006-12-14 19:30:00,13.814,13.866,13.621,13.756,7350000.0
2006-12-14 19:45:00,13.786,13.818,13.623,13.756,7750000.0
2006-12-14 20:00:00,13.722,13.832,13.631,13.751,7050000.0
2006-12-14 20:15:00,13.766,13.837,13.603,13.674,7600000.0
2006-12-14 20:30:00,13.661,13.804,13.63,13.765,5250000.0
2006-12-14 20:45:00,13.66,13.799,13.616,13.616,4500000.0
2006-12-14 21:00:00,13.633,13.819,13.605,13.644,5050000.0
2006-12-14 21:15:00,13.723,13.803,13.589,13.691,5400000.0
2006-12-14 21:30:00,13.655,13.829,13.628,13.675,4800000.0
2006-12-14 21:45:00,13.752,13.826,13.595,13.641,6750000.0
2006-12-14 22:00:00,13.646,13.84,13.59,13.625,5100000.0
2006-12-14 22:15:00,13.636,13.773,13.567,13.714,5400000.0
2006-12-14 22:30:00,13.665,13.789,13.596,13.664,5200000.0
2006-12-14 22:45:00,13.752,13.752,13.573,13.641,3850000.0
2006-12-14 23:00:00,13.613,13.762,13.593,13.665,5600000.0
2006-12-14 23:15:00,13.719,13.769,13.575,13.712,4300000.0
2006-12-14 23:30:00,13.691,13.75,13.571,13.654,4950000.0
2006-12-14 23:45:00,13.687,13.747,13.551,13.679,3800000.0
2006-12-15 00:00:00,13.679,13.754,13.606,13.691,1400000.0
2006-12-15 00:15:00,13.699,13.764,13.606,13.644,950000.0
2006-12-15 00:30:00,13.715,13.718,13.631,13.703,350000.0
2006-12-15 00:45:00,13.757,13.757,13.643,13.683,750000.0
2006-12-15 01:00:00,13.747,13.747,13.624,13.663,500000.0
2006-12-15 01:15:00,13.634,13.763,13.615,13.703,550000.0
2006-12-15 01:30:00,13.651,13.773,13.627,13.687,1050000.0
2006-12-15 01:45:00,13.678,13.764,13.629,13.725,950000.0
2006-12-15 02:00:00,13.654,13.742,13.593,13.699,700000.0
2006-12-15 02:15:00,13.649,13.782,13.595,13.735,2150000.0
2006-12-15 02:30:00,13.633,13.762,13.604,13.673,2000000.0
2006-12-15 02:45:00,13.735,13.735,13.603,13.643,600000.0
2006-12-15 03:00:00,13.711,13.762,13.56,13.697,5350000.0
2006-12-15 03:15:00,13.739,13.753,13.571,13.694,4700000.0
2006-12-15 03:30:00,13.692,13.739,13.585,13.618,1150000.0
2006-12-15 03:45:00,13.699,13.762,13.583,13.69,3500000.0
2006-12-15 04:00:00,13.578,13.718,13.563,13.637,1350000.0
2006-12-15 04:15:00,13.677,13.751,13.587,13.635,3950000.0
2006-12-15 04:30:00,13.631,13.776,13.591,13.708,2800000.0
2006-12-15 04:45:00,13.732,13.785,13.594,13.711,2700000.0
2006-12-15 05:00:00,13.689,13.747,13.573,13.613,1750000.0
2006-12-15 05:15:00,13.685,13.722,13.576,13.634,2000000.0
2006-12-15 05:30:00,13.745,13.768,13.585,13.585,2500000.0
2006-12-15 05:45:00,13.654,13.74,13.604,13.643,1500000.0
2006-12-15 06:00:00,13.714,13.744,13.572,13.744,4050000.0
2006-12-15 06:15:00,13.698,13.793,13.599,13.69,4250000.0
2006-12-15 06:30:00,13.628,13.766,13.599,13.743,2200000.0
2006-12-15 06:45:00,13.712,13.749,13.616,13.665,1700000.0
2006-12-15 07:00:00,13.671,13.787,13.631,13.729,3100000.0
2006-12-15 07:15:00,13.718,13.782,13.613,13.725,3100000.0
2006-12-15 07:30:00,13.696,13.768,13.613,13.748,2800000.0
2006-12-15 07:45:00,13.744,13.776,13.607,13.685,1650000.0
2006-12-15 08:00:00,13.728,13.782,13.583,13.713,4750000.0
2006-12-15 08:15:00,13.684,13.787,13.595,13.725,5950000.0
2006-12-15 08:30:00,13.747,13.767,13.613,13.753,4050000.0
2006-12-15 08:45:00,13.74,13.806,13.614,13.743,4950000.0
2006-12-15 09:00:00,13.686,13.803,13.6,13.669,5450000.0
2006-12-15 09:15:00,13.698,13.805,13.599,13.75,3050000.0
2006-12-15 09:30:00,13.651,13.804,13.627,13.735,4750000.0
2006-12-15 09:45:00,13.666,13.784,13.589,13.766,4550000.0
2006-12-15 10:00:00,13.727,13.817,13.613,13.677,3900000.0
2006-12-15 10:15:00,13.715,13.831,13.592,13.771,6300000.0
2006-12-15 10:30:00,13.713,13.844,13.629,13.757,5650000.0
2006-12-15 10:45:00,13.745,13.832,13.57,13.664,6000000.0
2006-12-15 11:00:00,13.71,13.82,13.598,13.733,6600000.0
2006-12-15 11:15:00,13.644,13.769,13.557,13.654,6750000.0
2006-12-15 11:30:00,13.729,13.764,13.599,13.698,5950000.0
2006-12-15 11:45:00,13.633,13.783,13.587,13.66,6350000.0
2006-12-15 12:00:00,13.686,13.759,13.553,13.611,5750000.0
2006-12-15 12:15:00,13.668,13.763,13.58,13.611,6950000.0
2006-12-15 12:30:00,13.626,13.794,13.591,13.616,5850000.0
2006-12-15 12:45:00,13.647,13.768,13.563,13.693,5450000.0
2006-12-15 13:00:00,13.675,13.786,13.532,13.671,5900000.0
2006-12-15 13:15:00,13.631,13.726,13.553,13.686,5400000.0
2006-12-15 13:30:00,13.717,13.747,13.566,13.65,5750000.0
2006-12-15 13:45:00,13.619,13.763,13.576,13.673,5150000.0
2006-12-15 14:00:00,13.706,13.745,13.571,13.635,6050000.0
2006-12-15 14:15:00,13.589,13.755,13.541,13.612,4950000.0
2006-12-15 14:30:00,13.597,13.761,13.561,13.681,5750000.0
2006-12-15 14:45:00,13.7,13.759,13.569,13.753,5400000.0
2006-12-15 15:00:00,13.623,13.789,13.564,13.734,6000000.0
2006-12-15 15:15:00,13.611,13.768,13.595,13.658,5700000.0
2006-12-15 15:30:00,13.703,13.822,13.614,13.746,6350000.0
2006-12-15 15:45:00,13.757,13.79,13.595,13.691,6650000.0
2006-12-15 16:00:00,13.743,13.811,13.554,13.636,6950000.0
2006-12-15 16:15:00,13.69,13.713,13.503,13.655,6600000.0
2006-12-15 16:30:00,13.578,13.69,13.47,13.495,6700000.0
2006-12-15 16:45:00,13.5,13.663,13.489,13.547,6600000.0
2006-12-15 17:00:00,13.646,13.646,13.419,13.547,6400000.0
2006-12-15 17:15:00,13.446,13.616,13.412,13.591,6600000.0
2006-12-15 17:30:00,13.454,13.606,13.389,13.557,6800000.0
2006-12-15 17:45:00,13.495,13.646,13.446,13.572,6450000.0
2006-12-15 18:00:00,13.47,13.588,13.402,13.556,6500000.0
2006-12-15 18:15:00,13.466,13.606,13.401,13.558,6500000.0
2006-12-15 18:30:00,13.524,13.6,13.407,13.505,6400000.0
2006-12-15 18:45:00,13.483,13.616,13.414,13.532,6250000.0
2006-12-15 19:00:00,13.5,13.593,13.335,13.443,6000000.0
2006-12-15 19:15:00,13.389,13.486,13.18,13.28,6650000.0
2006-12-15 19:30:00,13.308,13.369,13.151,13.194,6950000.0
2006-12-15 19:45:00,13.266,13.336,13.108,13.249,8700000.0
2006-12-15 20:00:00,13.225,13.31,12.814,12.879,8000000.0
2006-12-15 20:15:00,12.817,12.94,12.636,12.637,8300000.0
2006-12-15 20:30:00,12.742,12.923,12.653,12.719,7100000.0
2006-12-15 20:45:00,12.836,12.88,12.647,12.739,9450000.0
2006-12-15 21:00:00,12.771,12.867,12.643,12.792,9050000.0
2006-12-15 21:15:00,12.733,12.869,12.654,12.762,7350000.0
2006-12-15 21:30:00,12.846,12.874,12.673,12.723,4950000.0
2006-12-15 21:45:00,12.817,12.865,12.63,12.704,6000000.0
2006-12-15 22:00:00,12.734,12.834,12.648,12.757,5100000.0
2006-12-15 22:15:00,12.678,12.889,12.673,12.774,5550000.0
2006-12-15 22:30:00,12.812,12.909,12.692,12.741,6100000.0
2006-12-15 22:45:00,12.818,12.861,12.682,12.78,5150000.0
2006-12-15 23:00:00,12.812,12.861,12.661,12.769,6750000.0
2006-12-15 23:15:00,12.821,12.852,12.658,12.725,2950000.0
2006-12-15 23:30:00,12.768,12.844,12.662,12.81,5300000.0
2006-12-15 23:45:00,12.767,12.837,12.667,12.749,3600000.0
2006-12-18 00:00:00,12.85,13.03,12.28,12.765,900000.0
2006-12-18 00:15:00,12.73,12.735,12.73,12.735,100000.0
2006-12-18 00:30:00,12.759,12.832,12.701,12.743,600000.0
2006-12-18 01:00:00,12.814,12.814,12.706,12.713,450000.0
2006-12-18 01:15:00,12.818,12.818,12.734,12.788,350000.0
2006-12-18 01:30:00,12.796,12.807,12.696,12.755,400000.0
2006-12-18 01:45:00,12.712,12.825,12.708,12.774,900000.0
2006-12-18 02:00:00,12.747,12.864,12.737,12.814,700000.0
2006-12-18 02:15:00,12.806,12.923,12.68,12.787,3600000.0
2006-12-18 02:30:00,12.662,12.798,12.649,12.798,1350000.0
2006-12-18 02:45:00,12.754,12.826,12.645,12.702,1700000.0
2006-12-18 03:00:00,12.676,12.9,12.643,12.797,5650000.0
2006-12-18 03:15:00,12.809,12.892,12.687,12.854,6050000.0
2006-12-18 03:30:00,12.726,12.899,12.706,12.737,6950000.0
2006-12-18 03:45:00,12.729,12.905,12.705,12.801,5650000.0
2006-12-18 04:00:00,12.837,12.909,12.712,12.889,5700000.0
2006-12-18 04:15:00,12.837,12.935,12.682,12.763,4600000.0
2006-12-18 04:30:00,12.832,12.873,12.68,12.832,4400000.0
2006-12-18 04:45:00,12.844,12.892,12.714,12.766,5400000.0
2006-12-18 05:00:00,12.851,12.905,12.749,12.795,2800000.0
2006-12-18 05:15:00,12.852,12.858,12.697,12.79,2700000.0
2006-12-18 05:30:00,12.842,12.903,12.734,12.877,3400000.0
2006-12-18 05:45:00,12.854,12.904,12.725,12.826,4650000.0
2006-12-18 06:00:00,12.807,12.909,12.695,12.788,5350000.0
2006-12-18 06:15:00,12.752,12.892,12.719,12.791,3750000.0
2006-12-18 06:30:00,12.729,12.913,12.69,12.809,3000000.0
2006-12-18 06:45:00,12.814,12.825,12.715,12.817,500000.0
2006-12-18 07:00:00,12.788,12.881,12.726,12.747,2250000.0
2006-12-18 07:15:00,12.813,12.895,12.729,12.771,2600000.0
2006-12-18 07:30:00,12.801,12.91,12.742,12.777,3250000.0
2006-12-18 07:45:00,12.805,12.885,12.757,12.842,2150000.0
2006-12-18 08:00:00,12.829,12.891,12.728,12.792,4000000.0
2006-12-18 08:15:00,12.765,12.91,12.729,12.853,6000000.0
2006-12-18 08:30:00,12.876,12.89,12.733,12.877,2200000.0
2006-12-18 08:45:00,12.898,12.898,12.719,12.822,3350000.0
2006-12-18 09:00:00,12.816,12.933,12.723,12.828,4650000.0
2006-12-18 09:15:00,12.832,12.93,12.727,12.842,5350000.0
2006-12-18 09:30:00,12.733,12.909,12.66,12.764,5950000.0
2006-12-18 09:45:00,12.811,12.897,12.672,12.846,6300000.0
2006-12-18 10:00:00,12.811,12.899,12.682,12.816,5500000.0
2006-12-18 10:15:00,12.884,12.942,12.723,12.87,7000000.0
2006-12-18 10:30:00,12.851,12.989,12.738,12.935,7250000.0
2006-12-18 10:45:00,12.92,12.98,12.747,12.786,7350000.0
2006-12-18 11:00:00,12.854,12.985,12.757,12.916,6600000.0
2006-12-18 11:15:00,12.834,12.948,12.739,12.849,6300000.0
2006-12-18 11:30:00,12.916,12.96,12.739,12.871,6250000.0
2006-12-18 11:45:00,12.802,12.983,12.75,12.83,6350000.0
2006-12-18 12:00:00,12.881,12.959,12.764,12.815,5750000.0
2006-12-18 12:15:00,12.872,12.979,12.769,12.786,6950000.0
2006-12-18 12:30:00,12.801,12.942,12.732,12.795,5850000.0
2006-12-18 12:45:00,12.811,12.935,12.726,12.88,5350000.0
2006-12-18 13:00:00,12.861,12.971,12.722,12.898,6200000.0
2006-12-18 13:15:00,12.884,12.937,12.716,12.828,5050000.0
2006-12-18 13:30:00,12.879,12.932,12.749,12.84,5200000.0
2006-12-18 13:45:00,12.817,12.942,12.747,12.814,6000000.0
2006-12-18 14:00:00,12.855,12.957,12.756,12.84,6050000.0
2006-12-18 14:15:00,12.799,12.969,12.764,12.906,6200000.0
2006-12-18 14:30:00,12.872,12.939,12.698,12.879,6950000.0
2006-12-18 14:45:00,12.865,12.916,12.734,12.908,6550000.0
2006-12-18 15:00:00,12.783,12.944,12.722,12.872,6300000.0
2006-12-18 15:15:00,12.754,12.913,12.707,12.815,7150000.0
2006-12-18 15:30:00,12.824,12.943,12.697,12.825,7850000.0
2006-12-18 15:45:00,12.848,12.851,12.64,12.743,8600000.0
2006-12-18 16:00:00,12.743,12.869,12.637,12.696,8400000.0
2006-12-18 16:15:00,12.752,12.758,12.347,12.358,8050000.0
2006-12-18 16:30:00,12.347,12.584,12.31,12.446,8050000.0
2006-12-18 16:45:00,12.41,12.571,12.378,12.438,7900000.0
2006-12-18 17:00:00,12.52,12.549,12.356,12.493,7950000.0
2006-12-18 17:15:00,12.411,12.589,12.391,12.565,7550000.0
2006-12-18 17:30:00,12.454,12.627,12.414,12.569,8400000.0
2006-12-18 17:45:00,12.501,12.581,12.291,12.562,7750000.0
2006-12-18 18:00:00,12.457,12.567,12.351,12.526,7100000.0
2006-12-18 18:15:00,12.442,12.543,12.318,12.486,7650000.0
2006-12-18 18:30:00,12.462,12.534,12.304,12.422,8050000.0
2006-12-18 18:45:00,12.39,12.537,12.329,12.458,7150000.0
2006-12-18 19:00:00,12.392,12.533,12.307,12.435,7150000.0
2006-12-18 19:15:00,12.358,12.45,12.156,12.304,7050000.0
2006-12-18 19:30:00,12.344,12.428,12.147,12.28,7000000.0
2006-12-18 19:45:00,12.297,12.39,12.158,12.335,6700000.0
2006-12-18 20:00:00,12.326,12.412,12.234,12.358,6950000.0
2006-12-18 20:15:00,12.279,12.427,12.213,12.255,6050000.0
2006-12-18 20:30:00,12.344,12.433,12.225,12.369,5700000.0
2006-12-18 20:45:00,12.351,12.437,12.239,12.321,4800000.0
2006-12-18 21:00:00,12.292,12.427,12.247,12.403,6250000.0
2006-12-18 21:15:00,12.351,12.44,12.204,12.289,7150000.0
2006-12-18 21:30:00,12.265,12.447,12.22,12.307,6500000.0
2006-12-18 21:45:00,12.342,12.406,12.231,12.35,5700000.0
2006-12-18 22:00:00,12.295,12.415,12.235,12.374,2900000.0
2006-12-18 22:15:00,12.296,12.42,12.208,12.339,4250000.0
2006-12-18 22:30:00,12.356,12.4,12.237,12.315,5600000.0
2006-12-18 22:45:00,12.254,12.441,12.233,12.326,4100000.0
2006-12-18 23:00:00,12.331,12.457,12.256,12.414,5100000.0
2006-12-18 23:15:00,12.337,12.427,12.249,12.427,4000000.0
2006-12-18 23:30:00,12.381,12.454,12.291,12.305,2800000.0
2006-12-18 23:45:00,12.398,12.46,12.314,12.374,3900000.0
2006-12-19 00:00:00,12.38,12.455,12.282,12.385,1600000.0
2006-12-19 00:30:00,12.424,12.424,12.324,12.363,200000.0
2006-12-19 00:45:00,12.412,12.412,12.313,12.353,200000.0
2006-12-19 01:00:00,12.424,12.424,12.34,12.374,200000.0
2006-12-19 01:30:00,12.38,12.449,12.346,12.384,550000.0
2006-12-19 01:45:00,12.422,12.422,12.322,12.363,200000.0
2006-12-19 02:00:00,12.414,12.552,12.315,12.494,1750000.0
2006-12-19 02:15:00,12.421,12.567,12.372,12.537,7950000.0
2006-12-19 02:30:00,12.428,12.578,12.4,12.533,6400000.0
2006-12-19 02:45:00,12.514,12.61,12.385,12.554,4700000.0
2006-12-19 03:00:00,12.439,12.599,12.398,12.434,5150000.0
2006-12-19 03:15:00,12.522,12.601,12.404,12.511,6300000.0
2006-12-19 03:30:00,12.516,12.555,12.392,12.409,4750000.0
2006-12-19 03:45:00,12.473,12.528,12.354,12.434,4100000.0
2006-12-19 04:00:00,12.427,12.603,12.367,12.448,4400000.0
2006-12-19 04:15:00,12.487,12.57,12.39,12.499,6200000.0
2006-12-19 04:30:00,12.473,12.579,12.399,12.501,4800000.0
2006-12-19 04:45:00,12.502,12.57,12.389,12.486,5500000.0
2006-12-19 05:00:00,12.46,12.575,12.395,12.467,3350000.0
2006-12-19 05:15:00,12.44,12.604,12.408,12.518,3000000.0
2006-12-19 05:30:00,12.538,12.553,12.417,12.542,2950000.0
2006-12-19 05:45:00,12.423,12.584,12.409,12.523,3600000.0
2006-12-19 06:00:00,12.5,12.584,12.406,12.535,2550000.0
2006-12-19 06:15:00,12.525,12.582,12.402,12.55,4000000.0
2006-12-19 06:30:00,12.449,12.598,12.372,12.5,6300000.0
2006-12-19 06:45:00,12.553,12.585,12.401,12.547,2950000.0
2006-12-19 07:00:00,12.485,12.532,12.37,12.469,3100000.0
2006-12-19 07:15:00,12.46,12.551,12.386,12.485,4450000.0
2006-12-19 07:30:00,12.437,12.597,12.373,12.461,4250000.0
2006-12-19 07:45:00,12.415,12.545,12.373,12.49,4450000.0
2006-12-19 08:00:00,12.384,12.564,12.357,12.484,6900000.0
2006-12-19 08:15:00,12.531,12.577,12.392,12.514,5550000.0
2006-12-19 08:30:00,12.512,12.566,12.395,12.536,4500000.0
2006-12-19 08:45:00,12.533,12.623,12.456,12.548,3250000.0
2006-12-19 09:00:00,12.537,12.591,12.398,12.451,6350000.0
2006-12-19 09:15:00,12.473,12.594,12.391,12.523,6050000.0
2006-12-19 09:30:00,12.464,12.606,12.396,12.513,5600000.0
2006-12-19 09:45:00,12.473,12.597,12.362,12.588,5700000.0
2006-12-19 10:00:00,12.547,12.61,12.394,12.562,5800000.0
2006-12-19 10:15:00,12.603,12.642,12.424,12.57,7050000.0
2006-12-19 10:30:00,12.506,12.626,12.407,12.584,7650000.0
2006-12-19 10:45:00,12.555,12.632,12.4,12.4,7000000.0
2006-12-19 11:00:00,12.464,12.575,12.401,12.556,6600000.0
2006-12-19 11:15:00,12.451,12.572,12.38,12.463,6250000.0
2006-12-19 11:30:00,12.547,12.561,12.388,12.515,5900000.0
2006-12-19 11:45:00,12.44,12.572,12.364,12.442,6000000.0
2006-12-19 12:00:00,12.477,12.556,12.35,12.385,6150000.0
2006-12-19 12:15:00,12.418,12.562,12.32,12.32,6950000.0
2006-12-19 12:30:00,12.458,12.521,12.348,12.394,5850000.0
2006-12-19 12:45:00,12.413,12.543,12.334,12.484,5900000.0
2006-12-19 13:00:00,12.506,12.557,12.367,12.489,6150000.0
2006-12-19 13:15:00,12.43,12.53,12.35,12.487,6200000.0
2006-12-19 13:30:00,12.49,12.543,12.319,12.44,5300000.0
2006-12-19 13:45:00,12.35,12.547,12.318,12.501,7100000.0
2006-12-19 14:00:00,12.462,12.518,12.267,12.379,7400000.0
2006-12-19 14:15:00,12.296,12.479,12.255,12.373,8500000.0
2006-12-19 14:30:00,12.37,12.512,12.267,12.443,8150000.0
2006-12-19 14:45:00,12.396,12.492,12.282,12.338,8600000.0
2006-12-19 15:00:00,12.394,12.465,12.215,12.405,7900000.0
2006-12-19 15:15:00,12.237,12.421,12.218,12.309,7650000.0
2006-12-19 15:30:00,12.256,12.458,12.237,12.281,7600000.0
2006-12-19 15:45:00,12.414,12.44,12.169,12.33,8100000.0
2006-12-19 16:00:00,12.391,12.497,12.263,12.418,8450000.0
2006-12-19 16:15:00,12.478,12.492,12.261,12.38,8450000.0
2006-12-19 16:30:00,12.349,12.542,12.269,12.384,8400000.0
2006-12-19 16:45:00,12.485,12.565,12.365,12.432,8450000.0
2006-12-19 17:00:00,12.529,12.566,12.33,12.496,8000000.0
2006-12-19 17:15:00,12.496,12.6,12.358,12.532,7900000.0
2006-12-19 17:30:00,12.451,12.663,12.375,12.603,8500000.0
2006-12-19 17:45:00,12.509,12.684,12.457,12.684,8250000.0
2006-12-19 18:00:00,12.565,12.671,12.468,12.491,8250000.0
2006-12-19 18:15:00,12.54,12.615,12.419,12.603,8200000.0
2006-12-19 18:30:00,12.548,12.653,12.411,12.512,8350000.0
2006-12-19 18:45:00,12.582,12.71,12.459,12.585,7600000.0
2006-12-19 19:00:00,12.497,12.681,12.488,12.629,7500000.0
2006-12-19 19:15:00,12.582,12.71,12.47,12.556,7450000.0
2006-12-19 19:30:00,12.624,12.69,12.482,12.646,5750000.0
2006-12-19 19:45:00,12.603,12.685,12.464,12.575,6800000.0
2006-12-19 20:00:00,12.514,12.666,12.426,12.531,7100000.0
2006-12-19 20:15:00,12.545,12.616,12.407,12.574,6700000.0
2006-12-19 20:30:00,12.56,12.628,12.443,12.504,5750000.0
2006-12-19 20:45:00,12.527,12.654,12.474,12.61,5650000.0
2006-12-19 21:00:00,12.582,12.633,12.442,12.519,4300000.0
2006-12-19 21:15:00,12.593,12.667,12.463,12.552,5500000.0
2006-12-19 21:30:00,12.55,12.651,12.454,12.583,4700000.0
2006-12-19 21:45:00,12.576,12.669,12.436,12.516,5050000.0
2006-12-19 22:00:00,12.603,12.639,12.463,12.575,5300000.0
2006-12-19 22:15:00,12.494,12.643,12.457,12.586,4050000.0
2006-12-19 22:30:00,12.598,12.669,12.457,12.618,6000000.0
2006-12-19 22:45:00,12.538,12.66,12.47,12.472,3900000.0
2006-12-19 23:00:00,12.477,12.641,12.462,12.571,4350000.0
2006-12-19 23:15:00,12.619,12.643,12.498,12.577,2850000.0
2006-12-19 23:30:00,12.594,12.683,12.482,12.565,2550000.0
2006-12-19 23:45:00,12.548,12.628,12.459,12.577,3300000.0
2006-12-20 00:00:00,12.63,12.76,12.37,12.514,3700000.0
2006-12-20 00:15:00,12.57,12.673,12.483,12.539,1850000.0
2006-12-20 00:30:00,12.577,12.597,12.489,12.545,600000.0
2006-12-20 00:45:00,12.606,12.606,12.482,12.576,1300000.0
2006-12-20 01:00:00,12.605,12.663,12.478,12.627,3000000.0
2006-12-20 01:15:00,12.504,12.639,12.471,12.477,1600000.0
2006-12-20 01:30:00,12.488,12.622,12.467,12.516,1750000.0
2006-12-20 01:45:00,12.564,12.646,12.48,12.528,2350000.0
2006-12-20 02:00:00,12.602,12.69,12.471,12.629,5400000.0
2006-12-20 02:15:00,12.578,12.742,12.51,12.625,3850000.0
2006-12-20 02:30:00,12.663,12.733,12.565,12.565,3650000.0
2006-12-20 02:45:00,12.588,12.75,12.552,12.68,3850000.0
2006-12-20 03:00:00,12.668,12.733,12.514,12.677,5350000.0
2006-12-20 03:15:00,12.703,12.767,12.564,12.629,4650000.0
2006-12-20 03:30:00,12.687,12.721,12.534,12.68,6050000.0
2006-12-20 03:45:00,12.629,12.773,12.527,12.564,4800000.0
2006-12-20 04:00:00,12.625,12.72,12.544,12.631,5500000.0
2006-12-20 04:15:00,12.66,12.711,12.533,12.656,3450000.0
2006-12-20 04:30:00,12.636,12.683,12.523,12.617,3750000.0
2006-12-20 04:45:00,12.647,12.691,12.533,12.579,2600000.0
2006-12-20 05:00:00,12.582,12.725,12.522,12.594,3300000.0
2006-12-20 05:15:00,12.667,12.67,12.551,12.587,750000.0
2006-12-20 05:30:00,12.632,12.75,12.518,12.574,4650000.0
2006-12-20 05:45:00,12.591,12.73,12.545,12.621,3400000.0
2006-12-20 06:00:00,12.649,12.745,12.549,12.556,4450000.0
2006-12-20 06:15:00,12.617,12.727,12.52,12.647,6450000.0
2006-12-20 06:30:00,12.656,12.704,12.516,12.584,7950000.0
2006-12-20 06:45:00,12.533,12.689,12.513,12.59,5600000.0
2006-12-20 07:00:00,12.576,12.712,12.521,12.653,3550000.0
2006-12-20 07:15:00,12.605,12.691,12.495,12.637,3200000.0
2006-12-20 07:30:00,12.625,12.746,12.52,12.652,4000000.0
2006-12-20 07:45:00,12.589,12.687,12.514,12.575,4450000.0
2006-12-20 08:00:00,12.578,12.654,12.478,12.529,3700000.0
2006-12-20 08:15:00,12.56,12.69,12.522,12.638,6450000.0
2006-12-20 08:30:00,12.648,12.727,12.526,12.668,5350000.0
2006-12-20 08:45:00,12.661,12.729,12.525,12.632,4900000.0
2006-12-20 09:00:00,12.65,12.746,12.543,12.6,5850000.0
2006-12-20 09:15:00,12.616,12.725,12.52,12.667,5300000.0
2006-12-20 09:30:00,12.668,12.748,12.511,12.684,3300000.0
2006-12-20 09:45:00,12.567,12.749,12.518,12.692,4600000.0
2006-12-20 10:00:00,12.659,12.694,12.515,12.63,4900000.0
2006-12-20 10:15:00,12.658,12.706,12.502,12.689,6150000.0
2006-12-20 10:30:00,12.627,12.728,12.517,12.661,7650000.0
2006-12-20 10:45:00,12.668,12.738,12.534,12.544,6450000.0
2006-12-20 11:00:00,12.618,12.717,12.503,12.676,6600000.0
2006-12-20 11:15:00,12.59,12.742,12.467,12.606,5800000.0
2006-12-20 11:30:00,12.664,12.723,12.511,12.682,5000000.0
2006-12-20 11:45:00,12.58,12.766,12.525,12.648,6350000.0
2006-12-20 12:00:00,12.686,12.773,12.584,12.635,5800000.0
2006-12-20 12:15:00,12.649,12.755,12.563,12.59,6450000.0
2006-12-20 12:30:00,12.598,12.744,12.53,12.554,6150000.0
2006-12-20 12:45:00,12.607,12.753,12.551,12.668,5750000.0
2006-12-20 13:00:00,12.668,12.75,12.547,12.686,5850000.0
2006-12-20 13:15:00,12.642,12.751,12.559,12.702,5350000.0
2006-12-20 13:30:00,12.742,12.767,12.577,12.644,6150000.0
2006-12-20 13:45:00,12.616,12.799,12.58,12.705,5800000.0
2006-12-20 14:00:00,12.677,12.779,12.541,12.627,6050000.0
2006-12-20 14:15:00,12.6,12.794,12.557,12.675,6200000.0
2006-12-20 14:30:00,12.624,12.748,12.544,12.684,5800000.0
2006-12-20 14:45:00,12.666,12.76,12.566,12.691,5600000.0
2006-12-20 15:00:00,12.724,12.807,12.542,12.695,7900000.0
2006-12-20 15:15:00,12.589,12.735,12.545,12.681,7200000.0
2006-12-20 15:30:00,12.644,12.685,12.457,12.628,7450000.0
2006-12-20 15:45:00,12.642,12.683,12.461,12.541,8300000.0
2006-12-20 16:00:00,12.605,12.638,12.374,12.508,8300000.0
2006-12-20 16:15:00,12.551,12.577,12.322,12.484,8050000.0
2006-12-20 16:30:00,12.387,12.519,12.261,12.421,7650000.0
2006-12-20 16:45:00,12.345,12.527,12.342,12.404,8500000.0
2006-12-20 17:00:00,12.474,12.519,12.317,12.469,7950000.0
2006-12-20 17:15:00,12.387,12.567,12.367,12.49,7500000.0
2006-12-20 17:30:00,12.39,12.558,12.298,12.439,9050000.0
2006-12-20 17:45:00,12.399,12.493,12.24,12.413,7650000.0
2006-12-20 18:00:00,12.306,12.476,12.25,12.423,7400000.0
2006-12-20 18:15:00,12.354,12.538,12.297,12.506,7650000.0
2006-12-20 18:30:00,12.467,12.549,12.322,12.434,7950000.0
2006-12-20 18:45:00,12.367,12.566,12.308,12.446,7850000.0
2006-12-20 19:00:00,12.355,12.563,12.339,12.433,7250000.0
2006-12-20 19:15:00,12.4,12.529,12.301,12.374,7000000.0
2006-12-20 19:30:00,12.444,12.505,12.287,12.459,6350000.0
2006-12-20 19:45:00,12.414,12.517,12.322,12.429,6000000.0
2006-12-20 20:00:00,12.402,12.528,12.335,12.427,6500000.0
2006-12-20 20:15:00,12.414,12.551,12.302,12.425,5800000.0
2006-12-20 20:30:00,12.457,12.575,12.389,12.539,6350000.0
2006-12-20 20:45:00,12.537,12.572,12.396,12.437,6700000.0
2006-12-20 21:00:00,12.5,12.591,12.343,12.401,4050000.0
2006-12-20 21:15:00,12.477,12.542,12.37,12.484,7550000.0
2006-12-20 21:30:00,12.381,12.549,12.353,12.38,4200000.0
2006-12-20 21:45:00,12.52,12.538,12.341,12.412,5250000.0
2006-12-20 22:00:00,12.353,12.509,12.306,12.474,5500000.0
2006-12-20 22:15:00,12.322,12.511,12.313,12.432,6950000.0
2006-12-20 22:30:00,12.406,12.528,12.341,12.399,5350000.0
2006-12-20 22:45:00,12.442,12.485,12.305,12.347,3900000.0
2006-12-20 23:00:00,12.336,12.475,12.274,12.347,5900000.0
2006-12-20 23:15:00,12.437,12.473,12.291,12.432,6050000.0
2006-12-20 23:30:00,12.405,12.45,12.326,12.338,1650000.0
2006-12-20 23:45:00,12.327,12.453,12.294,12.354,2200000.0
2006-12-21 00:00:00,12.365,12.489,12.342,12.366,3150000.0
2006-12-21 00:15:00,12.43,12.535,12.365,12.389,2000000.0
2006-12-21 00:30:00,12.457,12.523,12.373,12.434,600000.0
2006-12-21 00:45:00,12.457,12.457,12.356,12.395,200000.0
2006-12-21 01:00:00,12.444,12.444,12.344,12.383,200000.0
2006-12-21 01:15:00,12.423,12.476,12.397,12.443,400000.0
2006-12-21 01:30:00,12.419,12.49,12.355,12.429,350000.0
2006-12-21 01:45:00,12.458,12.458,12.373,12.405,200000.0
2006-12-21 02:00:00,12.435,12.51,12.319,12.374,2750000.0
2006-12-21 02:15:00,12.343,12.51,12.296,12.446,6400000.0
2006-12-21 02:30:00,12.409,12.552,12.341,12.489,4450000.0
2006-12-21 02:45:00,12.495,12.504,12.386,12.479,800000.0
2006-12-21 03:00:00,12.428,12.55,12.33,12.397,4050000.0
2006-12-21 03:15:00,12.403,12.573,12.344,12.45,5650000.0
2006-12-21 03:30:00,12.474,12.513,12.369,12.393,1750000.0
2006-12-21 03:45:00,12.445,12.522,12.35,12.388,4700000.0
2006-12-21 04:00:00,12.455,12.518,12.329,12.442,3800000.0
2006-12-21 04:15:00,12.441,12.54,12.367,12.404,1450000.0
2006-12-21 04:30:00,12.488,12.526,12.373,12.456,2650000.0
2006-12-21 04:45:00,12.493,12.493,12.364,12.389,1150000.0
2006-12-21 05:00:00,12.441,12.572,12.34,12.507,4350000.0
2006-12-21 05:15:00,12.464,12.556,12.304,12.481,2100000.0
2006-12-21 05:30:00,12.451,12.552,12.366,12.464,2500000.0
2006-12-21 05:45:00,12.471,12.547,12.327,12.361,2800000.0
2006-12-21 06:00:00,12.43,12.519,12.332,12.414,1350000.0
2006-12-21 06:15:00,12.483,12.523,12.361,12.48,2150000.0
2006-12-21 06:30:00,12.467,12.548,12.34,12.362,6550000.0
2006-12-21 06:45:00,12.44,12.543,12.333,12.444,4450000.0
2006-12-21 07:00:00,12.485,12.525,12.357,12.483,2050000.0
2006-12-21 07:15:00,12.456,12.541,12.332,12.381,1950000.0
2006-12-21 07:30:00,12.439,12.513,12.339,12.389,1800000.0
2006-12-21 07:45:00,12.425,12.557,12.354,12.43,4700000.0
2006-12-21 08:00:00,12.411,12.514,12.335,12.457,6550000.0
2006-12-21 08:15:00,12.387,12.51,12.341,12.474,5850000.0
2006-12-21 08:30:00,12.486,12.543,12.338,12.452,5600000.0
2006-12-21 08:45:00,12.458,12.512,12.357,12.46,4300000.0
2006-12-21 09:00:00,12.414,12.504,12.314,12.409,5700000.0
2006-12-21 09:15:00,12.418,12.531,12.301,12.441,5250000.0
2006-12-21 09:30:00,12.372,12.504,12.329,12.409,6150000.0
2006-12-21 09:45:00,12.429,12.551,12.324,12.43,4100000.0
2006-12-21 10:00:00,12.456,12.542,12.326,12.505,4900000.0
2006-12-21 10:15:00,12.503,12.561,12.376,12.495,7050000.0
2006-12-21 10:30:00,12.425,12.57,12.347,12.437,6350000.0
2006-12-21 10:45:00,12.488,12.567,12.331,12.366,7450000.0
2006-12-21 11:00:00,12.428,12.548,12.348,12.493,6100000.0
2006-12-21 11:15:00,12.405,12.518,12.335,12.441,6200000.0
2006-12-21 11:30:00,12.516,12.536,12.336,12.456,5500000.0
2006-12-21 11:45:00,12.405,12.574,12.338,12.422,5500000.0
2006-12-21 12:00:00,12.465,12.563,12.368,12.473,4500000.0
2006-12-21 12:15:00,12.44,12.541,12.352,12.352,6950000.0
2006-12-21 12:30:00,12.357,12.564,12.357,12.404,6500000.0
2006-12-21 12:45:00,12.448,12.55,12.363,12.436,5500000.0
2006-12-21 13:00:00,12.501,12.547,12.338,12.507,4800000.0
2006-12-21 13:15:00,12.45,12.583,12.354,12.479,5150000.0
2006-12-21 13:30:00,12.513,12.583,12.371,12.47,5250000.0
2006-12-21 13:45:00,12.475,12.602,12.357,12.523,5450000.0
2006-12-21 14:00:00,12.492,12.56,12.339,12.42,6550000.0
2006-12-21 14:15:00,12.367,12.505,12.331,12.437,6450000.0
2006-12-21 14:30:00,12.384,12.471,12.271,12.383,7000000.0
2006-12-21 14:45:00,12.39,12.51,12.288,12.468,7300000.0
2006-12-21 15:00:00,12.36,12.49,12.272,12.347,7200000.0
2006-12-21 15:15:00,12.315,12.481,12.273,12.46,6450000.0
2006-12-21 15:30:00,12.436,12.495,12.31,12.468,6950000.0
2006-12-21 15:45:00,12.487,12.51,12.276,12.328,7000000.0
2006-12-21 16:00:00,12.374,12.482,12.262,12.354,7250000.0
2006-12-21 16:15:00,12.409,12.469,12.282,12.392,7150000.0
2006-12-21 16:30:00,12.41,12.447,12.193,12.264,7100000.0
2006-12-21 16:45:00,12.286,12.485,12.261,12.272,7550000.0
2006-12-21 17:00:00,12.359,12.455,12.256,12.395,6950000.0
2006-12-21 17:15:00,12.321,12.479,12.277,12.277,6900000.0
2006-12-21 17:30:00,12.307,12.487,12.259,12.401,7350000.0
2006-12-21 17:45:00,12.358,12.482,12.268,12.429,7000000.0
2006-12-21 18:00:00,12.343,12.465,12.271,12.412,6500000.0
2006-12-21 18:15:00,12.278,12.485,12.278,12.449,7100000.0
2006-12-21 18:30:00,12.413,12.483,12.28,12.391,7250000.0
2006-12-21 18:45:00,12.334,12.467,12.272,12.384,6400000.0
2006-12-21 19:00:00,12.37,12.473,12.256,12.427,6300000.0
2006-12-21 19:15:00,12.358,12.473,12.277,12.342,6300000.0
2006-12-21 19:30:00,12.423,12.429,12.265,12.397,6300000.0
2006-12-21 19:45:00,12.33,12.386,12.178,12.357,6100000.0
2006-12-21 20:00:00,12.266,12.409,12.2,12.208,6700000.0
2006-12-21 20:15:00,12.211,12.413,12.171,12.272,6400000.0
2006-12-21 20:30:00,12.289,12.383,12.204,12.332,5550000.0
2006-12-21 20:45:00,12.284,12.371,12.168,12.285,5450000.0
2006-12-21 21:00:00,12.316,12.358,12.183,12.315,4100000.0
2006-12-21 21:15:00,12.289,12.381,12.219,12.328,4200000.0
2006-12-21 21:30:00,12.282,12.403,12.203,12.31,3550000.0
2006-12-21 21:45:00,12.32,12.389,12.193,12.252,5850000.0
2006-12-21 22:00:00,12.265,12.373,12.186,12.368,5250000.0
2006-12-21 22:15:00,12.299,12.397,12.185,12.295,6550000.0
2006-12-21 22:30:00,12.262,12.39,12.193,12.324,4750000.0
2006-12-21 22:45:00,12.243,12.379,12.168,12.309,5050000.0
2006-12-21 23:00:00,12.315,12.352,12.148,12.31,4700000.0
2006-12-21 23:15:00,12.245,12.408,12.207,12.311,6150000.0
2006-12-21 23:30:00,12.231,12.387,12.173,12.329,5200000.0
2006-12-21 23:45:00,12.353,12.375,12.21,12.294,1050000.0
2006-12-22 00:00:00,12.36,12.59,12.197,12.328,2300000.0
2006-12-22 00:15:00,12.321,12.321,12.207,12.305,450000.0
2006-12-22 00:30:00,12.249,12.336,12.22,12.301,450000.0
2006-12-22 00:45:00,12.303,12.306,12.196,12.227,800000.0
2006-12-22 01:00:00,12.304,12.304,12.22,12.253,200000.0
2006-12-22 01:15:00,12.349,12.349,12.212,12.226,900000.0
2006-12-22 01:30:00,12.228,12.38,12.223,12.263,2400000.0
2006-12-22 01:45:00,12.326,12.345,12.236,12.294,800000.0
2006-12-22 02:00:00,12.351,12.4,12.218,12.311,2700000.0
2006-12-22 02:15:00,12.252,12.464,12.232,12.379,7150000.0
2006-12-22 02:30:00,12.39,12.416,12.245,12.299,6100000.0
2006-12-22 02:45:00,12.371,12.404,12.273,12.309,1850000.0
2006-12-22 03:00:00,12.348,12.412,12.225,12.359,3050000.0
2006-12-22 03:15:00,12.379,12.408,12.253,12.292,3500000.0
2006-12-22 03:30:00,12.381,12.464,12.262,12.367,4500000.0
2006-12-22 03:45:00,12.351,12.422,12.243,12.323,5550000.0
2006-12-22 04:00:00,12.311,12.451,12.236,12.386,3150000.0
2006-12-22 04:15:00,12.387,12.405,12.245,12.264,1350000.0
2006-12-22 04:30:00,12.346,12.42,12.244,12.361,2850000.0
2006-12-22 04:45:00,12.418,12.429,12.28,12.355,2800000.0
2006-12-22 05:00:00,12.371,12.439,12.279,12.321,1650000.0
2006-12-22 05:15:00,12.364,12.418,12.245,12.369,1250000.0
2006-12-22 05:30:00,12.361,12.426,12.287,12.402,2550000.0
2006-12-22 05:45:00,12.332,12.413,12.26,12.379,3500000.0
2006-12-22 06:00:00,12.356,12.444,12.263,12.271,4500000.0
2006-12-22 06:15:00,12.345,12.414,12.211,12.305,3150000.0
2006-12-22 06:30:00,12.269,12.395,12.184,12.324,4200000.0
2006-12-22 06:45:00,12.29,12.399,12.248,12.278,800000.0
2006-12-22 07:00:00,12.358,12.421,12.277,12.355,1600000.0
2006-12-22 07:15:00,12.32,12.423,12.267,12.375,1450000.0
2006-12-22 07:30:00,12.35,12.407,12.231,12.278,2100000.0
2006-12-22 07:45:00,12.275,12.408,12.269,12.311,1800000.0
2006-12-22 08:00:00,12.319,12.388,12.227,12.283,2300000.0
2006-12-22 08:15:00,12.253,12.421,12.242,12.402,3650000.0
2006-12-22 08:30:00,12.38,12.399,12.246,12.353,3350000.0
2006-12-22 08:45:00,12.381,12.419,12.257,12.341,1300000.0
2006-12-22 09:00:00,12.273,12.438,12.198,12.292,2450000.0
2006-12-22 09:15:00,12.375,12.443,12.232,12.318,2050000.0
2006-12-22 09:30:00,12.409,12.441,12.213,12.307,3100000.0
2006-12-22 09:45:00,12.256,12.4,12.222,12.398,2950000.0
2006-12-22 10:00:00,12.389,12.469,12.256,12.298,4150000.0
2006-12-22 10:15:00,12.423,12.474,12.228,12.348,4500000.0
2006-12-22 10:30:00,12.304,12.434,12.246,12.277,5650000.0
2006-12-22 10:45:00,12.369,12.473,12.231,12.371,3150000.0
2006-12-22 11:00:00,12.356,12.478,12.248,12.409,5850000.0
2006-12-22 11:15:00,12.284,12.49,12.254,12.36,6200000.0
2006-12-22 11:30:00,12.438,12.457,12.271,12.421,5750000.0
2006-12-22 11:45:00,12.321,12.453,12.279,12.352,5900000.0
2006-12-22 12:00:00,12.403,12.492,12.266,12.331,6350000.0
2006-12-22 12:15:00,12.355,12.453,12.264,12.289,5450000.0
2006-12-22 12:30:00,12.333,12.477,12.276,12.326,5850000.0
2006-12-22 12:45:00,12.357,12.459,12.274,12.422,6250000.0
2006-12-22 13:00:00,12.42,12.53,12.288,12.452,4950000.0
2006-12-22 13:15:00,12.431,12.488,12.291,12.401,5800000.0
2006-12-22 13:30:00,12.431,12.473,12.307,12.377,6150000.0
2006-12-22 13:45:00,12.358,12.483,12.313,12.386,5000000.0
2006-12-22 14:00:00,12.421,12.481,12.298,12.363,6100000.0
2006-12-22 14:15:00,12.324,12.479,12.311,12.414,5500000.0
2006-12-22 14:30:00,12.366,12.483,12.264,12.392,5900000.0
2006-12-22 14:45:00,12.393,12.476,12.268,12.442,5050000.0
2006-12-22 15:00:00,12.329,12.506,12.267,12.393,6400000.0
2006-12-22 15:15:00,12.279,12.438,12.266,12.316,5600000.0
2006-12-22 15:30:00,12.373,12.543,12.282,12.53,6500000.0
2006-12-22 15:45:00,12.54,12.557,12.335,12.385,6650000.0
2006-12-22 16:00:00,12.463,12.577,12.353,12.47,6850000.0
2006-12-22 16:15:00,12.515,12.55,12.347,12.441,6450000.0
2006-12-22 16:30:00,12.431,12.563,12.352,12.383,6400000.0
2006-12-22 16:45:00,12.379,12.54,12.356,12.424,6700000.0
2006-12-22 17:00:00,12.466,12.534,12.323,12.463,6450000.0
2006-12-22 17:15:00,12.366,12.558,12.323,12.468,6200000.0
2006-12-22 17:30:00,12.378,12.549,12.292,12.43,6100000.0
2006-12-22 17:45:00,12.391,12.505,12.304,12.443,6450000.0
2006-12-22 18:00:00,12.368,12.531,12.303,12.485,5800000.0
2006-12-22 18:15:00,12.431,12.564,12.32,12.504,5650000.0
2006-12-22 18:30:00,12.469,12.507,12.31,12.399,6400000.0
2006-12-22 18:45:00,12.359,12.533,12.296,12.478,4900000.0
2006-12-22 19:00:00,12.45,12.581,12.366,12.391,5500000.0
2006-12-22 19:15:00,12.44,12.569,12.354,12.401,4600000.0
2006-12-22 19:30:00,12.511,12.569,12.349,12.399,4000000.0
2006-12-22 19:45:00,12.399,12.555,12.357,12.426,5000000.0
2006-12-22 20:00:00,12.391,12.58,12.318,12.454,4050000.0
2006-12-22 20:15:00,12.486,12.576,12.351,12.514,6500000.0
2006-12-22 20:30:00,12.544,12.562,12.389,12.485,1950000.0
2006-12-22 20:45:00,12.517,12.574,12.37,12.442,5800000.0
2006-12-22 21:00:00,12.412,12.57,12.376,12.57,3450000.0
2006-12-22 21:15:00,12.587,12.587,12.415,12.539,2100000.0
2006-12-22 21:30:00,12.486,12.57,12.394,12.484,2150000.0
2006-12-22 21:45:00,12.495,12.539,12.385,12.443,2950000.0
2006-12-22 22:00:00,12.394,12.573,12.383,12.432,5350000.0
2006-12-22 22:15:00,12.509,12.554,12.414,12.494,1400000.0
2006-12-22 22:30:00,12.452,12.596,12.41,12.517,1850000.0
2006-12-22 22:45:00,12.435,12.541,12.407,12.453,1000000.0
2006-12-22 23:00:00,12.453,12.558,12.4,12.473,1900000.0
2006-12-22 23:15:00,12.45,12.558,12.424,12.507,2000000.0
2006-12-22 23:30:00,12.498,12.534,12.379,12.445,2700000.0
2006-12-22 23:45:00,12.473,12.534,12.4,12.454,1850000.0
2006-12-25 00:00:00,12.491,12.533,12.414,12.43,900000.0
2006-12-25 00:15:00,12.434,12.559,12.434,12.47,450000.0
2006-12-25 00:30:00,12.516,12.535,12.448,12.448,200000.0
2006-12-25 00:45:00,12.535,12.535,12.451,12.484,200000.0
2006-12-25 01:00:00,12.548,12.548,12.435,12.474,400000.0
2006-12-25 01:15:00,12.524,12.524,12.424,12.463,200000.0
2006-12-25 01:30:00,12.534,12.534,12.461,12.533,550000.0
2006-12-25 01:45:00,12.425,12.546,12.425,12.493,550000.0
2006-12-25 02:00:00,12.536,12.543,12.436,12.493,400000.0
2006-12-25 02:15:00,12.47,12.534,12.441,12.442,400000.0
2006-12-25 02:30:00,12.491,12.551,12.425,12.463,1000000.0
2006-12-25 02:45:00,12.514,12.566,12.415,12.494,1350000.0
2006-12-25 03:00:00,12.574,12.574,12.414,12.521,1250000.0
2006-12-25 03:15:00,12.408,12.505,12.408,12.505,400000.0
2006-12-25 03:30:00,12.457,12.493,12.457,12.467,250000.0
2006-12-25 03:45:00,12.46,12.583,12.458,12.583,650000.0
2006-12-25 04:00:00,12.546,12.559,12.444,12.503,800000.0
2006-12-25 04:15:00,12.546,12.587,12.449,12.581,700000.0
2006-12-25 04:30:00,12.53,12.53,12.419,12.501,450000.0
2006-12-25 04:45:00,12.546,12.595,12.466,12.474,550000.0
2006-12-25 05:00:00,12.558,12.585,12.413,12.503,800000.0
2006-12-25 05:15:00,12.546,12.582,12.436,12.531,1000000.0
2006-12-25 05:30:00,12.498,12.507,12.464,12.464,150000.0
2006-12-25 05:45:00,12.534,12.575,12.451,12.55,550000.0
2006-12-25 06:00:00,12.526,12.561,12.426,12.482,400000.0
2006-12-25 06:15:00,12.542,12.582,12.422,12.475,1000000.0
2006-12-25 06:30:00,12.517,12.554,12.405,12.524,1350000.0
2006-12-25 06:45:00,12.512,12.512,12.412,12.453,200000.0
2006-12-25 07:00:00,12.511,12.531,12.411,12.474,1350000.0
2006-12-25 07:15:00,12.474,12.529,12.406,12.501,350000.0
2006-12-25 07:30:00,12.511,12.627,12.475,12.574,1250000.0
2006-12-25 07:45:00,12.505,12.574,12.459,12.521,1050000.0
2006-12-25 08:00:00,12.465,12.587,12.412,12.526,1250000.0
2006-12-25 08:15:00,12.521,12.544,12.417,12.506,550000.0
2006-12-25 08:30:00,12.569,12.58,12.471,12.559,950000.0
2006-12-25 08:45:00,12.586,12.6,12.464,12.48,850000.0
2006-12-25 09:00:00,12.519,12.592,12.416,12.551,1500000.0
2006-12-25 09:15:00,12.532,12.582,12.415,12.522,1500000.0
2006-12-25 09:30:00,12.461,12.568,12.392,12.479,1150000.0
2006-12-25 09:45:00,12.578,12.629,12.424,12.59,1250000.0
2006-12-25 10:00:00,12.508,12.62,12.407,12.575,1850000.0
2006-12-25 10:15:00,12.479,12.574,12.401,12.533,1100000.0
2006-12-25 10:30:00,12.5,12.572,12.42,12.538,1650000.0
2006-12-25 10:45:00,12.54,12.628,12.42,12.42,1750000.0
2006-12-25 11:00:00,12.559,12.603,12.461,12.589,850000.0
2006-12-25 11:15:00,12.484,12.609,12.449,12.451,1100000.0
2006-12-25 11:30:00,12.544,12.588,12.431,12.512,1150000.0
2006-12-25 11:45:00,12.551,12.631,12.435,12.496,2200000.0
2006-12-25 12:00:00,12.557,12.557,12.445,12.556,450000.0
2006-12-25 12:15:00,12.484,12.577,12.396,12.549,2300000.0
2006-12-25 12:30:00,12.56,12.56,12.431,12.431,250000.0
2006-12-25 12:45:00,12.46,12.616,12.434,12.565,1050000.0
2006-12-25 13:00:00,12.434,12.648,12.426,12.578,1600000.0
2006-12-25 13:15:00,12.534,12.577,12.42,12.485,900000.0
2006-12-25 13:30:00,12.451,12.593,12.429,12.474,1600000.0
2006-12-25 13:45:00,12.493,12.574,12.43,12.531,1200000.0
2006-12-25 14:00:00,12.487,12.594,12.46,12.544,750000.0
2006-12-25 14:15:00,12.43,12.636,12.42,12.486,2650000.0
2006-12-25 14:30:00,12.475,12.589,12.424,12.538,2400000.0
2006-12-25 14:45:00,12.526,12.571,12.419,12.432,2000000.0
2006-12-25 15:00:00,12.518,12.549,12.433,12.495,650000.0
2006-12-25 15:15:00,12.493,12.578,12.469,12.526,750000.0
2006-12-25 15:30:00,12.484,12.608,12.451,12.557,2500000.0
2006-12-25 15:45:00,12.531,12.533,12.403,12.432,550000.0
2006-12-25 16:00:00,12.558,12.597,12.419,12.431,1750000.0
2006-12-25 16:15:00,12.498,12.584,12.451,12.536,500000.0
2006-12-25 16:45:00,12.496,12.581,12.467,12.467,450000.0
2006-12-25 17:00:00,12.475,12.572,12.416,12.572,450000.0
2006-12-25 17:15:00,12.557,12.612,12.428,12.479,1750000.0
2006-12-25 17:30:00,12.537,12.537,12.426,12.454,350000.0
2006-12-25 17:45:00,12.555,12.618,12.474,12.556,1250000.0
2006-12-25 18:00:00,12.493,12.579,12.412,12.577,1050000.0
2006-12-25 18:15:00,12.537,12.556,12.418,12.52,1150000.0
2006-12-25 18:30:00,12.467,12.549,12.397,12.549,950000.0
2006-12-25 18:45:00,12.525,12.568,12.433,12.546,650000.0
2006-12-25 19:00:00,12.482,12.582,12.417,12.456,2000000.0
2006-12-25 19:15:00,12.41,12.552,12.378,12.485,1200000.0
2006-12-25 19:30:00,12.524,12.533,12.424,12.483,400000.0
2006-12-25 20:00:00,12.524,12.524,12.425,12.463,200000.0
2006-12-25 20:15:00,12.514,12.541,12.385,12.541,550000.0
2006-12-25 20:45:00,12.518,12.553,12.47,12.503,550000.0
2006-12-25 21:00:00,12.554,12.569,12.46,12.552,500000.0
2006-12-25 21:15:00,12.531,12.569,12.511,12.513,400000.0
2006-12-25 21:30:00,12.547,12.547,12.434,12.45,950000.0
2006-12-25 21:45:00,12.504,12.543,12.443,12.483,550000.0
2006-12-25 22:00:00,12.556,12.556,12.471,12.504,200000.0
2006-12-25 22:15:00,12.547,12.547,12.446,12.517,450000.0
2006-12-25 22:30:00,12.519,12.557,12.436,12.475,350000.0
2006-12-25 22:45:00,12.524,12.534,12.425,12.484,900000.0
2006-12-25 23:00:00,12.53,12.53,12.439,12.484,300000.0
2006-12-25 23:15:00,12.536,12.565,12.451,12.511,600000.0
2006-12-25 23:30:00,12.536,12.536,12.421,12.465,850000.0
2006-12-25 23:45:00,12.537,12.537,12.436,12.475,400000.0
2006-12-26 00:00:00,12.72,12.77,12.449,12.54,1750000.0
2006-12-26 00:15:00,12.526,12.592,12.419,12.51,1750000.0
2006-12-26 00:30:00,12.523,12.566,12.424,12.484,750000.0
2006-12-26 00:45:00,12.534,12.553,12.434,12.503,900000.0
2006-12-26 01:00:00,12.477,12.628,12.431,12.517,2200000.0
2006-12-26 01:15:00,12.6,12.643,12.506,12.598,1600000.0
2006-12-26 01:30:00,12.606,12.625,12.482,12.551,1100000.0
2006-12-26 01:45:00,12.614,12.642,12.488,12.56,1600000.0
2006-12-26 02:00:00,12.492,12.613,12.433,12.585,2900000.0
2006-12-26 02:15:00,12.53,12.603,12.46,12.525,1150000.0
2006-12-26 02:30:00,12.514,12.655,12.423,12.532,1050000.0
2006-12-26 02:45:00,12.616,12.703,12.526,12.673,1150000.0
2006-12-26 03:00:00,12.672,12.672,12.462,12.624,2750000.0
2006-12-26 03:15:00,12.625,12.629,12.495,12.588,1250000.0
2006-12-26 03:30:00,12.604,12.659,12.436,12.602,3100000.0
2006-12-26 03:45:00,12.597,12.766,12.548,12.668,2400000.0
2006-12-26 04:00:00,12.658,12.721,12.564,12.693,2200000.0
2006-12-26 04:15:00,12.684,12.757,12.603,12.734,3000000.0
2006-12-26 04:30:00,12.698,12.714,12.576,12.693,1150000.0
2006-12-26 04:45:00,12.745,12.753,12.568,12.695,1950000.0
2006-12-26 05:00:00,12.64,12.759,12.573,12.61,3250000.0
2006-12-26 05:15:00,12.653,12.712,12.563,12.64,1800000.0
2006-12-26 05:30:00,12.656,12.7,12.552,12.682,1450000.0
2006-12-26 05:45:00,12.652,12.715,12.534,12.563,3250000.0
2006-12-26 06:00:00,12.65,12.738,12.546,12.584,1350000.0
2006-12-26 06:15:00,12.656,12.687,12.554,12.632,1650000.0
2006-12-26 06:30:00,12.574,12.704,12.519,12.653,3050000.0
2006-12-26 06:45:00,12.711,12.737,12.591,12.625,550000.0
2006-12-26 07:00:00,12.67,12.692,12.565,12.604,850000.0
2006-12-26 07:15:00,12.598,12.699,12.565,12.674,400000.0
2006-12-26 07:30:00,12.61,12.75,12.567,12.617,2650000.0
2006-12-26 07:45:00,12.676,12.752,12.58,12.641,3150000.0
2006-12-26 08:00:00,12.61,12.723,12.562,12.607,2100000.0
2006-12-26 08:15:00,12.585,12.722,12.564,12.673,1700000.0
2006-12-26 08:30:00,12.681,12.742,12.569,12.684,3250000.0
2006-12-26 08:45:00,12.708,12.746,12.575,12.701,2200000.0
2006-12-26 09:00:00,12.715,12.796,12.584,12.722,3400000.0
2006-12-26 09:15:00,12.66,12.771,12.597,12.733,4200000.0
2006-12-26 09:30:00,12.71,12.801,12.568,12.716,4450000.0
2006-12-26 09:45:00,12.67,12.738,12.538,12.711,2350000.0
2006-12-26 10:00:00,12.725,12.725,12.555,12.587,2300000.0
2006-12-26 10:15:00,12.705,12.738,12.503,12.704,4900000.0
2006-12-26 10:30:00,12.64,12.748,12.516,12.593,6000000.0
2006-12-26 10:45:00,12.683,12.715,12.516,12.637,1950000.0
2006-12-26 11:00:00,12.608,12.745,12.533,12.689,5700000.0
2006-12-26 11:15:00,12.588,12.742,12.546,12.619,6250000.0
2006-12-26 11:30:00,12.708,12.757,12.523,12.681,4800000.0
2006-12-26 11:45:00,12.567,12.75,12.536,12.626,3300000.0
2006-12-26 12:00:00,12.663,12.712,12.517,12.561,4600000.0
2006-12-26 12:15:00,12.618,12.738,12.506,12.549,4100000.0
2006-12-26 12:30:00,12.663,12.734,12.545,12.608,5100000.0
2006-12-26 12:45:00,12.642,12.745,12.546,12.698,2750000.0
2006-12-26 13:00:00,12.711,12.762,12.54,12.693,6650000.0
2006-12-26 13:15:00,12.643,12.786,12.557,12.674,4750000.0
2006-12-26 13:30:00,12.718,12.746,12.567,12.648,4500000.0
2006-12-26 13:45:00,12.614,12.78,12.575,12.708,2900000.0
2006-12-26 14:00:00,12.675,12.733,12.553,12.626,4400000.0
2006-12-26 14:15:00,12.572,12.744,12.499,12.647,5400000.0
2006-12-26 14:30:00,12.586,12.706,12.498,12.646,5900000.0
2006-12-26 14:45:00,12.622,12.685,12.499,12.66,6550000.0
2006-12-26 15:00:00,12.562,12.69,12.465,12.561,6250000.0
2006-12-26 15:15:00,12.512,12.684,12.49,12.645,6250000.0
2006-12-26 15:30:00,12.641,12.665,12.492,12.608,6350000.0
2006-12-26 15:45:00,12.613,12.744,12.516,12.613,6650000.0
2006-12-26 16:00:00,12.661,12.757,12.485,12.551,6600000.0
2006-12-26 16:15:00,12.649,12.734,12.516,12.672,6500000.0
2006-12-26 16:30:00,12.585,12.743,12.542,12.542,6200000.0
2006-12-26 16:45:00,12.558,12.728,12.542,12.638,6550000.0
2006-12-26 17:00:00,12.746,12.778,12.542,12.692,6500000.0
2006-12-26 17:15:00,12.607,12.72,12.524,12.714,6100000.0
2006-12-26 17:30:00,12.574,12.722,12.543,12.631,6700000.0
2006-12-26 17:45:00,12.571,12.712,12.499,12.64,6400000.0
2006-12-26 18:00:00,12.569,12.731,12.506,12.62,5800000.0
2006-12-26 18:15:00,12.622,12.696,12.509,12.667,6100000.0
2006-12-26 18:30:00,12.634,12.697,12.489,12.563,6550000.0
2006-12-26 18:45:00,12.535,12.696,12.499,12.611,5850000.0
2006-12-26 19:00:00,12.617,12.71,12.501,12.639,5450000.0
2006-12-26 19:15:00,12.567,12.683,12.496,12.647,5800000.0
2006-12-26 19:30:00,12.652,12.673,12.481,12.608,5050000.0
2006-12-26 19:45:00,12.636,12.692,12.49,12.55,5250000.0
2006-12-26 20:00:00,12.644,12.665,12.475,12.516,5450000.0
2006-12-26 20:15:00,12.612,12.633,12.458,12.501,5250000.0
2006-12-26 20:30:00,12.592,12.617,12.429,12.504,3550000.0
2006-12-26 20:45:00,12.547,12.604,12.421,12.487,2400000.0
2006-12-26 21:00:00,12.575,12.576,12.434,12.474,1400000.0
2006-12-26 21:15:00,12.505,12.607,12.39,12.604,2300000.0
2006-12-26 21:30:00,12.444,12.649,12.426,12.531,4500000.0
2006-12-26 21:45:00,12.539,12.63,12.453,12.537,2500000.0
2006-12-26 22:00:00,12.528,12.66,12.437,12.61,5750000.0
2006-12-26 22:15:00,12.557,12.643,12.447,12.61,3300000.0
2006-12-26 22:30:00,12.594,12.705,12.498,12.561,4250000.0
2006-12-26 22:45:00,12.605,12.634,12.481,12.548,3350000.0
2006-12-26 23:00:00,12.559,12.644,12.475,12.499,5600000.0
2006-12-26 23:15:00,12.579,12.649,12.5,12.56,3750000.0
2006-12-26 23:30:00,12.531,12.684,12.495,12.625,3800000.0
2006-12-26 23:45:00,12.588,12.657,12.476,12.602,2950000.0
2006-12-27 00:00:00,12.65,12.86,12.48,12.573,3650000.0
2006-12-27 00:15:00,12.615,12.676,12.549,12.583,750000.0
2006-12-27 00:30:00,12.626,12.636,12.523,12.585,700000.0
2006-12-27 00:45:00,12.626,12.635,12.525,12.584,400000.0
2006-12-27 01:00:00,12.638,12.716,12.512,12.539,4950000.0
2006-12-27 01:15:00,12.606,12.684,12.521,12.557,5300000.0
2006-12-27 01:30:00,12.629,12.652,12.495,12.643,2050000.0
2006-12-27 01:45:00,12.612,12.626,12.503,12.598,700000.0
2006-12-27 02:00:00,12.517,12.642,12.502,12.561,1250000.0
2006-12-27 02:15:00,12.597,12.714,12.529,12.603,2350000.0
2006-12-27 02:30:00,12.546,12.71,12.517,12.666,4350000.0
2006-12-27 02:45:00,12.625,12.667,12.484,12.638,4350000.0
2006-12-27 03:00:00,12.532,12.65,12.481,12.53,3250000.0
2006-12-27 03:15:00,12.584,12.636,12.46,12.577,4300000.0
2006-12-27 03:30:00,12.584,12.628,12.453,12.567,4000000.0
2006-12-27 03:45:00,12.561,12.706,12.461,12.496,4500000.0
2006-12-27 04:00:00,12.603,12.651,12.492,12.558,3200000.0
2006-12-27 04:15:00,12.612,12.704,12.5,12.648,4350000.0
2006-12-27 04:30:00,12.635,12.688,12.517,12.598,2750000.0
2006-12-27 04:45:00,12.609,12.692,12.478,12.563,4950000.0
2006-12-27 05:00:00,12.61,12.773,12.481,12.67,4000000.0
2006-12-27 05:15:00,12.632,12.701,12.502,12.589,4500000.0
2006-12-27 05:30:00,12.638,12.714,12.527,12.649,4750000.0
2006-12-27 05:45:00,12.597,12.681,12.498,12.567,3150000.0
2006-12-27 06:00:00,12.519,12.674,12.507,12.598,2450000.0
2006-12-27 06:15:00,12.549,12.662,12.486,12.641,2850000.0
2006-12-27 06:30:00,12.535,12.733,12.484,12.544,5150000.0
2006-12-27 06:45:00,12.522,12.673,12.511,12.611,2750000.0
2006-12-27 07:00:00,12.563,12.696,12.506,12.513,3550000.0
2006-12-27 07:15:00,12.59,12.684,12.502,12.612,4000000.0
2006-12-27 07:30:00,12.592,12.648,12.482,12.55,3350000.0
2006-12-27 07:45:00,12.521,12.707,12.474,12.509,2500000.0
2006-12-27 08:00:00,12.527,12.675,12.462,12.613,3950000.0
2006-12-27 08:15:00,12.528,12.69,12.483,12.608,3050000.0
2006-12-27 08:30:00,12.609,12.661,12.496,12.612,4200000.0
2006-12-27 08:45:00,12.635,12.664,12.484,12.562,2150000.0
2006-12-27 09:00:00,12.535,12.667,12.507,12.549,2850000.0
2006-12-27 09:15:00,12.58,12.678,12.48,12.529,3350000.0
2006-12-27 09:30:00,12.541,12.663,12.481,12.575,3400000.0
2006-12-27 09:45:00,12.561,12.691,12.502,12.664,3350000.0
2006-12-27 10:00:00,12.554,12.699,12.464,12.633,4950000.0
2006-12-27 10:15:00,12.61,12.712,12.483,12.599,6450000.0
2006-12-27 10:30:00,12.542,12.701,12.479,12.631,6100000.0
2006-12-27 10:45:00,12.615,12.697,12.466,12.63,5050000.0
2006-12-27 11:00:00,12.578,12.708,12.479,12.637,4800000.0
2006-12-27 11:15:00,12.55,12.73,12.484,12.576,6750000.0
2006-12-27 11:30:00,12.684,12.72,12.499,12.669,5950000.0
2006-12-27 11:45:00,12.671,12.777,12.538,12.644,5350000.0
2006-12-27 12:00:00,12.688,12.783,12.545,12.58,5800000.0
2006-12-27 12:15:00,12.633,12.762,12.565,12.595,6950000.0
2006-12-27 12:30:00,12.614,12.768,12.558,12.599,6550000.0
2006-12-27 12:45:00,12.646,12.821,12.621,12.78,6750000.0
2006-12-27 13:00:00,12.777,12.809,12.625,12.783,6650000.0
2006-12-27 13:15:00,12.704,12.801,12.598,12.721,6200000.0
2006-12-27 13:30:00,12.766,12.828,12.642,12.717,6150000.0
2006-12-27 13:45:00,12.671,12.834,12.639,12.785,5800000.0
2006-12-27 14:00:00,12.779,12.861,12.666,12.745,5900000.0
2006-12-27 14:15:00,12.695,12.854,12.68,12.812,5700000.0
2006-12-27 14:30:00,12.764,12.865,12.66,12.779,6850000.0
2006-12-27 14:45:00,12.772,12.832,12.63,12.832,6550000.0
2006-12-27 15:00:00,12.711,12.839,12.647,12.788,6650000.0
2006-12-27 15:15:00,12.668,12.814,12.608,12.717,6450000.0
2006-12-27 15:30:00,12.712,12.784,12.588,12.74,6400000.0
2006-12-27 15:45:00,12.752,12.769,12.57,12.642,6650000.0
2006-12-27 16:00:00,12.697,12.776,12.549,12.649,7000000.0
2006-12-27 16:15:00,12.72,12.756,12.559,12.699,6700000.0
2006-12-27 16:30:00,12.645,12.769,12.569,12.627,6400000.0
2006-12-27 16:45:00,12.625,12.781,12.601,12.662,6700000.0
2006-12-27 17:00:00,12.787,12.791,12.566,12.707,6450000.0
2006-12-27 17:15:00,12.623,12.788,12.593,12.754,6250000.0
2006-12-27 17:30:00,12.611,12.777,12.543,12.683,6800000.0
2006-12-27 17:45:00,12.637,12.78,12.546,12.688,6400000.0
2006-12-27 18:00:00,12.595,12.723,12.517,12.69,5900000.0
2006-12-27 18:15:00,12.603,12.733,12.531,12.699,6600000.0
2006-12-27 18:30:00,12.661,12.756,12.56,12.733,6850000.0
2006-12-27 18:45:00,12.668,12.764,12.544,12.67,9050000.0
2006-12-27 19:00:00,12.681,12.773,12.561,12.682,10050000.0
2006-12-27 19:15:00,12.633,12.757,12.56,12.645,8000000.0
2006-12-27 19:30:00,12.725,12.744,12.577,12.688,6250000.0
2006-12-27 19:45:00,12.608,12.76,12.574,12.696,6850000.0
2006-12-27 20:00:00,12.696,12.78,12.576,12.663,7100000.0
2006-12-27 20:15:00,12.689,12.808,12.572,12.705,7650000.0
2006-12-27 20:30:00,12.691,12.805,12.589,12.766,5600000.0
2006-12-27 20:45:00,12.665,12.809,12.625,12.704,4600000.0
2006-12-27 21:00:00,12.761,12.78,12.593,12.717,3850000.0
2006-12-27 21:15:00,12.721,12.769,12.602,12.687,4850000.0
2006-12-27 21:30:00,12.75,12.762,12.602,12.749,4400000.0
2006-12-27 21:45:00,12.697,12.787,12.612,12.695,3100000.0
2006-12-27 22:00:00,12.653,12.786,12.595,12.656,3150000.0
2006-12-27 22:15:00,12.743,12.76,12.578,12.735,4950000.0
2006-12-27 22:30:00,12.699,12.806,12.579,12.75,4350000.0
2006-12-27 22:45:00,12.748,12.797,12.624,12.688,3250000.0
2006-12-27 23:00:00,12.757,12.786,12.608,12.707,2200000.0
2006-12-27 23:15:00,12.623,12.809,12.579,12.749,4300000.0
2006-12-27 23:30:00,12.697,12.774,12.591,12.738,3700000.0
2006-12-27 23:45:00,12.696,12.751,12.603,12.704,3250000.0
2006-12-28 00:00:00,12.77,12.88,12.6,12.606,2450000.0
2006-12-28 00:15:00,12.684,12.721,12.633,12.662,350000.0
2006-12-28 00:30:00,12.694,12.694,12.594,12.633,200000.0
2006-12-28 00:45:00,12.681,12.726,12.616,12.648,900000.0
2006-12-28 01:00:00,12.708,12.754,12.616,12.729,1100000.0
2006-12-28 01:15:00,12.751,12.751,12.613,12.653,250000.0
2006-12-28 01:30:00,12.718,12.773,12.618,12.65,950000.0
2006-12-28 01:45:00,12.621,12.734,12.605,12.693,1850000.0
2006-12-28 02:00:00,12.609,12.774,12.595,12.656,3350000.0
2006-12-28 02:15:00,12.689,12.828,12.616,12.725,3150000.0
2006-12-28 02:30:00,12.701,12.785,12.627,12.712,3800000.0
2006-12-28 02:45:00,12.654,12.773,12.616,12.687,3000000.0
2006-12-28 03:00:00,12.725,12.793,12.62,12.664,4100000.0
2006-12-28 03:15:00,12.695,12.73,12.623,12.667,650000.0
2006-12-28 03:30:00,12.761,12.772,12.583,12.763,2300000.0
2006-12-28 03:45:00,12.658,12.754,12.614,12.659,900000.0
2006-12-28 04:00:00,12.7,12.773,12.629,12.722,1400000.0
2006-12-28 04:15:00,12.736,12.819,12.596,12.644,4450000.0
2006-12-28 04:30:00,12.762,12.764,12.623,12.706,1350000.0
2006-12-28 04:45:00,12.743,12.767,12.606,12.68,1750000.0
2006-12-28 05:00:00,12.679,12.787,12.597,12.69,1900000.0
2006-12-28 05:15:00,12.738,12.758,12.606,12.709,1650000.0
2006-12-28 05:30:00,12.71,12.751,12.656,12.656,300000.0
2006-12-28 05:45:00,12.704,12.754,12.577,12.675,1950000.0
2006-12-28 06:00:00,12.705,12.767,12.605,12.729,1700000.0
2006-12-28 06:15:00,12.737,12.768,12.653,12.768,400000.0
2006-12-28 06:30:00,12.648,12.778,12.57,12.668,3550000.0
2006-12-28 06:45:00,12.726,12.753,12.609,12.673,3500000.0
2006-12-28 07:00:00,12.746,12.793,12.607,12.704,3050000.0
2006-12-28 07:15:00,12.705,12.738,12.591,12.643,1650000.0
2006-12-28 07:30:00,12.708,12.834,12.579,12.607,2950000.0
2006-12-28 07:45:00,12.736,12.772,12.584,12.699,3250000.0
2006-12-28 08:00:00,12.721,12.806,12.615,12.66,3450000.0
2006-12-28 08:15:00,12.722,12.811,12.625,12.737,3050000.0
2006-12-28 08:30:00,12.654,12.767,12.575,12.767,3750000.0
2006-12-28 08:45:00,12.722,12.795,12.575,12.68,4600000.0
2006-12-28 09:00:00,12.692,12.77,12.577,12.769,4050000.0
2006-12-28 09:15:00,12.676,12.797,12.581,12.752,4200000.0
2006-12-28 09:30:00,12.654,12.785,12.61,12.61,2400000.0
2006-12-28 09:45:00,12.731,12.808,12.592,12.771,3150000.0
2006-12-28 10:00:00,12.732,12.815,12.565,12.706,5100000.0
2006-12-28 10:15:00,12.745,12.816,12.611,12.741,5200000.0
2006-12-28 10:30:00,12.702,12.794,12.608,12.662,4750000.0
2006-12-28 10:45:00,12.74,12.791,12.577,12.638,6250000.0
2006-12-28 11:00:00,12.684,12.791,12.586,12.756,5150000.0
2006-12-28 11:15:00,12.66,12.826,12.616,12.69,4800000.0
2006-12-28 11:30:00,12.752,12.78,12.6,12.768,4950000.0
2006-12-28 11:45:00,12.651,12.801,12.575,12.776,5500000.0
2006-12-28 12:00:00,12.729,12.787,12.574,12.667,4850000.0
2006-12-28 12:15:00,12.675,12.783,12.603,12.621,6100000.0
2006-12-28 12:30:00,12.651,12.787,12.608,12.627,6650000.0
2006-12-28 12:45:00,12.671,12.786,12.603,12.727,5250000.0
2006-12-28 13:00:00,12.747,12.847,12.613,12.779,5300000.0
2006-12-28 13:15:00,12.744,12.824,12.619,12.75,4150000.0
2006-12-28 13:30:00,12.791,12.811,12.637,12.726,5750000.0
2006-12-28 13:45:00,12.697,12.817,12.645,12.669,5450000.0
2006-12-28 14:00:00,12.758,12.819,12.65,12.707,5850000.0
2006-12-28 14:15:00,12.686,12.85,12.642,12.75,6200000.0
2006-12-28 14:30:00,12.735,12.853,12.651,12.812,6300000.0
2006-12-28 14:45:00,12.741,12.886,12.592,12.826,6550000.0
2006-12-28 15:00:00,12.711,12.856,12.652,12.821,6050000.0
2006-12-28 15:15:00,12.689,12.878,12.685,12.83,6150000.0
2006-12-28 15:30:00,12.806,12.876,12.684,12.835,6500000.0
2006-12-28 15:45:00,12.839,12.874,12.683,12.781,6650000.0
2006-12-28 16:00:00,12.829,12.894,12.675,12.782,7000000.0
2006-12-28 16:15:00,12.857,12.896,12.661,12.741,6550000.0
2006-12-28 16:30:00,12.714,12.876,12.665,12.697,6600000.0
2006-12-28 16:45:00,12.705,12.864,12.684,12.698,6500000.0
2006-12-28 17:00:00,12.788,12.868,12.606,12.796,6500000.0
2006-12-28 17:15:00,12.689,12.817,12.645,12.802,6600000.0
2006-12-28 17:30:00,12.673,12.847,12.638,12.798,6950000.0
2006-12-28 17:45:00,12.757,12.887,12.664,12.84,5600000.0
2006-12-28 18:00:00,12.716,12.863,12.669,12.8,6200000.0
2006-12-28 18:15:00,12.748,12.861,12.672,12.772,6000000.0
2006-12-28 18:30:00,12.772,12.857,12.667,12.726,6700000.0
2006-12-28 18:45:00,12.718,12.858,12.689,12.764,5400000.0
2006-12-28 19:00:00,12.74,12.83,12.651,12.774,5550000.0
2006-12-28 19:15:00,12.737,12.838,12.645,12.709,5250000.0
2006-12-28 19:30:00,12.809,12.839,12.656,12.775,6500000.0
2006-12-28 19:45:00,12.779,12.885,12.653,12.743,5550000.0
2006-12-28 20:00:00,12.793,12.883,12.668,12.833,7250000.0
2006-12-28 20:15:00,12.749,12.883,12.671,12.73,8000000.0
2006-12-28 20:30:00,12.792,12.868,12.655,12.774,4250000.0
2006-12-28 20:45:00,12.792,12.805,12.66,12.758,3200000.0
2006-12-28 21:00:00,12.709,12.829,12.676,12.818,1550000.0
2006-12-28 21:15:00,12.727,12.873,12.694,12.828,3650000.0
2006-12-28 21:30:00,12.854,12.88,12.661,12.823,3650000.0
2006-12-28 21:45:00,12.756,12.852,12.655,12.711,2850000.0
2006-12-28 22:00:00,12.761,12.823,12.66,12.718,3350000.0
2006-12-28 22:15:00,12.711,12.828,12.662,12.703,2600000.0
2006-12-28 22:30:00,12.684,12.801,12.631,12.696,3250000.0
2006-12-28 22:45:00,12.691,12.814,12.643,12.684,3750000.0
2006-12-28 23:00:00,12.765,12.836,12.674,12.805,2400000.0
2006-12-28 23:15:00,12.687,12.856,12.648,12.775,8300000.0
2006-12-28 23:30:00,12.823,12.844,12.678,12.751,2500000.0
2006-12-28 23:45:00,12.779,12.823,12.695,12.792,2450000.0
2006-12-29 00:00:00,12.81,12.9,12.662,12.712,3750000.0
2006-12-29 00:15:00,12.809,12.829,12.664,12.72,2000000.0
2006-12-29 00:30:00,12.766,12.766,12.665,12.705,200000.0
2006-12-29 00:45:00,12.751,12.776,12.663,12.705,700000.0
2006-12-29 01:00:00,12.815,12.85,12.687,12.806,2200000.0
2006-12-29 01:15:00,12.83,12.845,12.709,12.791,1050000.0
2006-12-29 01:30:00,12.836,12.855,12.655,12.727,2600000.0
2006-12-29 01:45:00,12.796,12.826,12.683,12.698,1950000.0
2006-12-29 02:00:00,12.72,12.846,12.684,12.79,4700000.0
2006-12-29 02:15:00,12.744,12.902,12.673,12.756,7750000.0
2006-12-29 02:30:00,12.739,12.897,12.678,12.824,6400000.0
2006-12-29 02:45:00,12.809,12.836,12.679,12.749,1750000.0
2006-12-29 03:00:00,12.826,12.865,12.67,12.786,4800000.0
2006-12-29 03:15:00,12.726,12.879,12.665,12.791,3950000.0
2006-12-29 03:30:00,12.738,12.841,12.67,12.772,3850000.0
2006-12-29 03:45:00,12.764,12.851,12.67,12.824,2500000.0
2006-12-29 04:00:00,12.801,12.842,12.677,12.776,2750000.0
2006-12-29 04:15:00,12.766,12.857,12.658,12.724,4550000.0
2006-12-29 04:30:00,12.825,12.888,12.716,12.772,3250000.0
2006-12-29 04:45:00,12.75,12.888,12.684,12.757,5100000.0
2006-12-29 05:00:00,12.754,12.884,12.709,12.746,1500000.0
2006-12-29 05:15:00,12.8,12.838,12.685,12.818,1650000.0
2006-12-29 05:30:00,12.83,12.835,12.743,12.766,700000.0
2006-12-29 05:45:00,12.831,12.894,12.709,12.742,3450000.0
2006-12-29 06:00:00,12.803,12.845,12.676,12.761,1850000.0
2006-12-29 06:15:00,12.831,12.892,12.708,12.776,4750000.0
2006-12-29 06:30:00,12.812,12.866,12.679,12.716,4950000.0
2006-12-29 06:45:00,12.781,12.865,12.696,12.763,2600000.0
2006-12-29 07:00:00,12.704,12.841,12.704,12.825,2050000.0
2006-12-29 07:15:00,12.716,12.859,12.668,12.788,2700000.0
2006-12-29 07:30:00,12.762,12.843,12.676,12.738,1600000.0
2006-12-29 07:45:00,12.732,12.811,12.649,12.649,2400000.0
2006-12-29 08:00:00,12.797,12.825,12.671,12.722,1400000.0
2006-12-29 08:15:00,12.737,12.855,12.686,12.826,2200000.0
2006-12-29 08:30:00,12.828,12.878,12.66,12.805,3450000.0
2006-12-29 08:45:00,12.811,12.862,12.691,12.821,4150000.0
2006-12-29 09:00:00,12.788,12.867,12.669,12.832,4900000.0
2006-12-29 09:15:00,12.737,12.9,12.695,12.816,2750000.0
2006-12-29 09:30:00,12.709,12.894,12.642,12.781,4200000.0
2006-12-29 09:45:00,12.734,12.892,12.702,12.864,4450000.0
2006-12-29 10:00:00,12.8,12.907,12.66,12.838,4050000.0
2006-12-29 10:15:00,12.879,12.916,12.685,12.853,6000000.0
2006-12-29 10:30:00,12.787,12.903,12.704,12.86,5000000.0
2006-12-29 10:45:00,12.848,12.885,12.678,12.699,4200000.0
2006-12-29 11:00:00,12.749,12.922,12.693,12.841,5150000.0
2006-12-29 11:15:00,12.733,12.898,12.717,12.796,5800000.0
2006-12-29 11:30:00,12.864,12.914,12.723,12.852,4750000.0
2006-12-29 11:45:00,12.751,12.902,12.685,12.864,5350000.0
2006-12-29 12:00:00,12.786,12.91,12.676,12.771,5300000.0
2006-12-29 12:15:00,12.795,12.884,12.701,12.737,5450000.0
2006-12-29 12:30:00,12.774,12.915,12.708,12.749,6450000.0
2006-12-29 12:45:00,12.8,12.926,12.736,12.783,5750000.0
2006-12-29 13:00:00,12.838,12.89,12.682,12.836,4550000.0
2006-12-29 13:15:00,12.839,12.906,12.686,12.814,5800000.0
2006-12-29 13:30:00,12.862,12.895,12.681,12.847,4550000.0
2006-12-29 13:45:00,12.759,12.884,12.72,12.86,4300000.0
2006-12-29 14:00:00,12.781,12.883,12.694,12.765,4650000.0
2006-12-29 14:15:00,12.727,12.874,12.698,12.778,5850000.0
2006-12-29 14:30:00,12.802,12.901,12.694,12.837,6700000.0
2006-12-29 14:45:00,12.813,12.891,12.665,12.814,6200000.0
2006-12-29 15:00:00,12.713,12.907,12.69,12.797,6050000.0
2006-12-29 15:15:00,12.733,12.925,12.699,12.699,5750000.0
2006-12-29 15:30:00,12.82,12.896,12.679,12.838,6450000.0
2006-12-29 15:45:00,12.84,12.918,12.666,12.714,6650000.0
2006-12-29 16:00:00,12.807,12.838,12.63,12.703,7050000.0
2006-12-29 16:15:00,12.77,12.831,12.629,12.78,6500000.0
2006-12-29 16:30:00,12.71,12.84,12.609,12.67,6200000.0
2006-12-29 16:45:00,12.692,12.862,12.674,12.72,6250000.0
2006-12-29 17:00:00,12.797,12.83,12.625,12.748,5800000.0
2006-12-29 17:15:00,12.661,12.85,12.638,12.8,6050000.0
2006-12-29 17:30:00,12.66,12.889,12.622,12.739,6750000.0
2006-12-29 17:45:00,12.692,12.8,12.611,12.769,6200000.0
2006-12-29 18:00:00,12.689,12.81,12.601,12.775,5300000.0
2006-12-29 18:15:00,12.694,12.812,12.608,12.8,5450000.0
2006-12-29 18:30:00,12.747,12.835,12.633,12.765,5100000.0
2006-12-29 18:45:00,12.676,12.814,12.626,12.723,5400000.0
2006-12-29 19:00:00,12.745,12.87,12.654,12.808,7600000.0
2006-12-29 19:15:00,12.777,12.895,12.689,12.742,5900000.0
2006-12-29 19:30:00,12.793,12.854,12.637,12.682,5400000.0
2006-12-29 19:45:00,12.811,12.84,12.631,12.703,5950000.0
2006-12-29 20:00:00,12.749,12.929,12.699,12.822,5900000.0
2006-12-29 20:15:00,12.782,12.905,12.715,12.858,7650000.0
2006-12-29 20:30:00,12.739,12.863,12.698,12.812,2450000.0
2006-12-29 20:45:00,12.787,12.849,12.731,12.793,1550000.0
2006-12-29 21:00:00,12.846,12.857,12.685,12.783,3900000.0
2006-12-29 21:15:00,12.71,12.87,12.638,12.778,2650000.0
2006-12-29 21:30:00,12.699,12.887,12.699,12.811,2550000.0
2006-12-29 21:45:00,12.79,12.857,12.687,12.749,2550000.0
2006-12-29 22:00:00,12.784,12.853,12.685,12.789,1850000.0
2006-12-29 22:15:00,12.789,12.853,12.694,12.759,2200000.0
2006-12-29 22:30:00,12.832,12.872,12.68,12.781,2200000.0
2006-12-29 22:45:00,12.75,12.867,12.691,12.782,4750000.0
2006-12-29 23:00:00,12.824,12.856,12.724,12.774,1850000.0
2006-12-29 23:15:00,12.816,12.871,12.716,12.75,1100000.0
2006-12-29 23:30:00,12.806,12.835,12.706,12.781,500000.0
2006-12-29 23:45:00,12.784,12.823,12.721,12.721,450000.0
2007-01-01 00:00:00,12.777,12.852,12.707,12.785,650000.0
2007-01-01 00:15:00,12.816,12.89,12.753,12.824,750000.0
2007-01-01 00:30:00,12.835,12.835,12.73,12.767,200000.0
2007-01-01 00:45:00,12.835,12.84,12.726,12.793,600000.0
2007-01-01 01:00:00,12.822,12.845,12.723,12.775,800000.0
2007-01-01 01:15:00,12.762,12.838,12.753,12.785,450000.0
2007-01-01 01:30:00,12.825,12.901,12.725,12.745,1600000.0
2007-01-01 01:45:00,12.837,12.847,12.753,12.847,350000.0
2007-01-01 02:00:00,12.837,12.837,12.753,12.785,200000.0
2007-01-01 02:15:00,12.807,12.933,12.739,12.889,600000.0
2007-01-01 02:30:00,12.787,12.853,12.751,12.794,1150000.0
2007-01-01 02:45:00,12.837,12.837,12.736,12.775,200000.0
2007-01-01 03:00:00,12.871,12.871,12.76,12.794,300000.0
2007-01-01 03:15:00,12.843,12.847,12.747,12.801,450000.0
2007-01-01 03:45:00,12.792,12.84,12.726,12.764,500000.0
2007-01-01 04:00:00,12.835,12.835,12.75,12.784,200000.0
2007-01-01 04:15:00,12.852,12.852,12.708,12.838,700000.0
2007-01-01 04:30:00,12.846,12.875,12.762,12.841,550000.0
2007-01-01 04:45:00,12.824,12.865,12.725,12.767,450000.0
2007-01-01 05:00:00,12.837,12.837,12.736,12.775,200000.0
2007-01-01 05:15:00,12.813,12.829,12.811,12.829,200000.0
2007-01-01 05:30:00,12.843,12.881,12.758,12.792,500000.0
2007-01-01 05:45:00,12.835,12.847,12.736,12.795,400000.0
2007-01-01 06:00:00,12.842,12.842,12.747,12.747,150000.0
2007-01-01 06:15:00,12.77,12.874,12.75,12.799,900000.0
2007-01-01 06:30:00,12.843,12.843,12.743,12.803,700000.0
2007-01-01 06:45:00,12.833,12.833,12.733,12.773,200000.0
2007-01-01 07:00:00,12.746,12.859,12.746,12.817,400000.0
2007-01-01 07:15:00,12.838,12.922,12.802,12.86,350000.0
2007-01-01 07:30:00,12.794,12.862,12.75,12.758,750000.0
2007-01-01 08:00:00,12.856,12.858,12.742,12.858,500000.0
2007-01-01 08:15:00,12.766,12.833,12.766,12.788,250000.0
2007-01-01 09:00:00,12.781,12.869,12.693,12.869,1350000.0
2007-01-01 09:15:00,12.831,12.871,12.729,12.793,1600000.0
2007-01-01 09:30:00,12.851,12.892,12.747,12.796,800000.0
2007-01-01 09:45:00,12.718,12.812,12.718,12.737,400000.0
2007-01-01 10:00:00,12.841,12.874,12.698,12.73,2000000.0
2007-01-01 10:15:00,12.755,12.918,12.731,12.789,1800000.0
2007-01-01 10:30:00,12.787,12.851,12.72,12.842,1100000.0
2007-01-01 10:45:00,12.846,12.882,12.718,12.868,1350000.0
2007-01-01 11:00:00,12.755,12.938,12.755,12.833,1450000.0
2007-01-01 11:15:00,12.868,12.925,12.745,12.864,1800000.0
2007-01-01 11:30:00,12.833,12.861,12.715,12.81,850000.0
2007-01-01 11:45:00,12.826,12.859,12.727,12.854,750000.0
2007-01-01 12:00:00,12.773,12.87,12.689,12.74,1800000.0
2007-01-01 12:15:00,12.782,12.889,12.717,12.847,1000000.0
2007-01-01 12:30:00,12.891,12.923,12.729,12.845,1750000.0
2007-01-01 12:45:00,12.755,12.879,12.755,12.845,500000.0
2007-01-01 13:00:00,12.864,12.871,12.703,12.837,1200000.0
2007-01-01 13:15:00,12.853,12.919,12.728,12.773,1650000.0
2007-01-01 13:30:00,12.778,12.915,12.745,12.763,750000.0
2007-01-01 13:45:00,12.877,12.88,12.758,12.83,700000.0
2007-01-01 14:00:00,12.727,12.855,12.715,12.771,550000.0
2007-01-01 14:15:00,12.837,12.899,12.743,12.801,850000.0
2007-01-01 14:30:00,12.795,12.863,12.682,12.831,1500000.0
2007-01-01 14:45:00,12.811,12.873,12.736,12.867,1350000.0
2007-01-01 15:15:00,12.829,12.881,12.753,12.785,650000.0
2007-01-01 15:30:00,12.819,12.879,12.728,12.853,1100000.0
2007-01-01 15:45:00,12.834,12.859,12.789,12.859,450000.0
2007-01-01 16:00:00,12.785,12.855,12.72,12.855,800000.0
2007-01-01 16:15:00,12.835,12.91,12.739,12.739,1900000.0
2007-01-01 16:30:00,12.742,12.916,12.742,12.877,850000.0
2007-01-01 16:45:00,12.887,12.91,12.73,12.778,750000.0
2007-01-01 17:15:00,12.758,12.872,12.72,12.745,2000000.0
2007-01-01 17:30:00,12.841,12.841,12.688,12.728,400000.0
2007-01-01 17:45:00,12.826,12.91,12.741,12.791,600000.0
2007-01-01 18:15:00,12.848,12.866,12.726,12.862,750000.0
2007-01-01 18:45:00,12.856,12.856,12.772,12.805,200000.0
2007-01-01 19:00:00,12.811,12.883,12.725,12.847,1500000.0
2007-01-01 19:15:00,12.874,12.874,12.796,12.854,250000.0
2007-01-01 19:30:00,12.833,12.833,12.733,12.773,200000.0
2007-01-01 19:45:00,12.847,12.887,12.762,12.887,350000.0
2007-01-01 20:00:00,12.842,12.857,12.779,12.857,200000.0
2007-01-01 20:15:00,12.872,12.872,12.74,12.777,400000.0
2007-01-01 20:30:00,12.825,12.825,12.733,12.769,200000.0
2007-01-01 20:45:00,12.833,12.833,12.75,12.783,200000.0
2007-01-01 21:00:00,12.823,12.823,12.723,12.763,200000.0
2007-01-01 21:15:00,12.809,12.87,12.809,12.819,200000.0
2007-01-01 21:30:00,12.845,12.862,12.759,12.799,400000.0
2007-01-01 21:45:00,12.835,12.88,12.733,12.82,1150000.0
2007-01-01 22:00:00,12.822,12.822,12.723,12.763,200000.0
2007-01-01 22:15:00,12.827,12.854,12.735,12.773,900000.0
2007-01-01 22:30:00,12.749,12.835,12.743,12.779,350000.0
2007-01-01 22:45:00,12.825,12.833,12.725,12.783,400000.0
2007-01-01 23:00:00,12.856,12.856,12.711,12.827,700000.0
2007-01-01 23:15:00,12.833,12.836,12.726,12.785,600000.0
2007-01-01 23:30:00,12.723,12.884,12.723,12.774,950000.0
2007-01-01 23:45:00,12.845,12.845,12.76,12.794,200000.0
2007-01-02 00:00:00,12.95,13.16,12.723,12.763,800000.0
2007-01-02 00:15:00,12.738,12.86,12.738,12.827,750000.0
2007-01-02 00:30:00,12.761,12.84,12.725,12.763,400000.0
2007-01-02 00:45:00,12.83,12.871,12.704,12.841,750000.0
2007-01-02 01:00:00,12.857,12.905,12.735,12.853,4400000.0
2007-01-02 01:15:00,12.917,12.923,12.715,12.876,5800000.0
2007-01-02 01:30:00,12.87,12.912,12.76,12.874,2850000.0
2007-01-02 01:45:00,12.77,12.932,12.77,12.868,2750000.0
2007-01-02 02:00:00,12.878,12.919,12.754,12.763,2350000.0
2007-01-02 02:15:00,12.801,12.926,12.729,12.926,4550000.0
2007-01-02 02:30:00,12.801,12.961,12.769,12.878,4250000.0
2007-01-02 02:45:00,12.879,12.941,12.78,12.824,2500000.0
2007-01-02 03:00:00,12.907,12.932,12.748,12.794,4850000.0
2007-01-02 03:15:00,12.917,12.97,12.789,12.891,4550000.0
2007-01-02 03:30:00,12.926,12.998,12.763,12.824,4750000.0
2007-01-02 03:45:00,12.88,12.951,12.759,12.804,2700000.0
2007-01-02 04:00:00,12.854,12.965,12.754,12.881,2300000.0
2007-01-02 04:15:00,12.928,12.932,12.755,12.8,2250000.0
2007-01-02 04:30:00,12.842,12.918,12.738,12.77,2850000.0
2007-01-02 04:45:00,12.834,12.998,12.777,12.863,2950000.0
2007-01-02 05:00:00,12.921,12.951,12.778,12.921,3200000.0
2007-01-02 05:15:00,12.867,12.944,12.783,12.816,1750000.0
2007-01-02 05:30:00,12.875,12.968,12.759,12.91,2350000.0
2007-01-02 05:45:00,12.843,12.934,12.749,12.907,1850000.0
2007-01-02 06:00:00,12.885,12.954,12.774,12.829,2700000.0
2007-01-02 06:15:00,12.886,12.948,12.767,12.824,3350000.0
2007-01-02 06:30:00,12.801,12.936,12.765,12.839,2350000.0
2007-01-02 06:45:00,12.931,12.948,12.789,12.865,3650000.0
2007-01-02 07:00:00,12.836,12.996,12.804,12.877,3150000.0
2007-01-02 07:15:00,12.876,12.956,12.787,12.896,4850000.0
2007-01-02 07:30:00,12.874,12.924,12.769,12.811,3350000.0
2007-01-02 07:45:00,12.901,12.977,12.783,12.929,4650000.0
2007-01-02 08:00:00,12.864,12.979,12.782,12.895,4500000.0
2007-01-02 08:15:00,12.8,12.964,12.784,12.887,3600000.0
2007-01-02 08:30:00,12.815,12.971,12.766,12.922,4150000.0
2007-01-02 08:45:00,12.926,13.055,12.837,12.991,6100000.0
2007-01-02 09:00:00,12.947,13.033,12.825,12.914,5600000.0
2007-01-02 09:15:00,12.926,13.025,12.854,12.972,4600000.0
2007-01-02 09:30:00,12.883,13.048,12.818,12.931,5800000.0
2007-01-02 09:45:00,12.903,13.029,12.845,13.02,4350000.0
2007-01-02 10:00:00,12.958,13.002,12.824,12.831,5550000.0
2007-01-02 10:15:00,12.947,13.021,12.813,12.961,5700000.0
2007-01-02 10:30:00,12.905,13.023,12.828,12.966,5700000.0
2007-01-02 10:45:00,12.973,13.13,12.81,12.915,5200000.0
2007-01-02 11:00:00,12.914,13.092,12.859,13.027,6600000.0
2007-01-02 11:15:00,12.947,13.087,12.852,12.948,6750000.0
2007-01-02 11:30:00,13.036,13.039,12.856,13.003,5950000.0
2007-01-02 11:45:00,12.921,13.07,12.889,12.967,5850000.0
2007-01-02 12:00:00,13.02,13.088,12.866,12.908,5750000.0
2007-01-02 12:15:00,12.956,13.051,12.875,12.963,6450000.0
2007-01-02 12:30:00,12.984,13.074,12.86,12.914,5400000.0
2007-01-02 12:45:00,12.982,13.118,12.879,12.998,6400000.0
2007-01-02 13:00:00,12.986,13.08,12.851,13.028,6150000.0
2007-01-02 13:15:00,13.007,13.073,12.854,12.987,5800000.0
2007-01-02 13:30:00,13.049,13.07,12.848,12.983,5450000.0
2007-01-02 13:45:00,12.892,13.047,12.844,13.025,6000000.0
2007-01-02 14:00:00,12.973,13.026,12.829,12.897,6050000.0
2007-01-02 14:15:00,12.826,13.034,12.805,12.958,5350000.0
2007-01-02 14:30:00,12.913,13.067,12.842,12.981,6350000.0
2007-01-02 14:45:00,12.983,13.086,12.823,13.042,5250000.0
2007-01-02 15:00:00,12.965,13.057,12.844,13.028,5750000.0
2007-01-02 15:15:00,12.909,13.058,12.891,12.972,5850000.0
2007-01-02 15:30:00,13.0,13.062,12.856,13.025,6450000.0
2007-01-02 15:45:00,13.036,13.076,12.868,12.943,6650000.0
2007-01-02 16:00:00,13.003,13.076,12.846,12.915,7050000.0
2007-01-02 16:15:00,13.02,13.076,12.872,12.956,5150000.0
2007-01-02 16:30:00,12.916,13.064,12.838,12.877,6650000.0
2007-01-02 16:45:00,12.859,13.081,12.859,12.982,6600000.0
2007-01-02 17:00:00,13.034,13.084,12.906,13.03,5700000.0
2007-01-02 17:15:00,12.933,13.078,12.894,13.037,6000000.0
2007-01-02 17:30:00,12.99,13.137,12.88,13.005,4750000.0
2007-01-02 17:45:00,12.93,13.105,12.899,13.04,4800000.0
2007-01-02 18:00:00,12.953,13.119,12.921,13.068,5650000.0
2007-01-02 18:15:00,13.025,13.17,12.938,13.141,5650000.0
2007-01-02 18:30:00,13.095,13.148,12.961,13.038,5450000.0
2007-01-02 18:45:00,13.016,13.142,12.96,13.076,5600000.0
2007-01-02 19:00:00,13.05,13.186,12.962,13.128,5450000.0
2007-01-02 19:15:00,13.067,13.173,12.962,13.057,6200000.0
2007-01-02 19:30:00,13.158,13.182,13.004,13.004,4500000.0
2007-01-02 19:45:00,13.029,13.168,12.962,13.064,3650000.0
2007-01-02 20:00:00,13.08,13.14,12.982,13.106,4600000.0
2007-01-02 20:15:00,12.949,13.162,12.949,13.095,4750000.0
2007-01-02 20:30:00,13.061,13.173,12.985,13.086,2800000.0
2007-01-02 20:45:00,13.114,13.114,13.03,13.064,200000.0
2007-01-02 21:00:00,13.123,13.143,12.98,13.039,1800000.0
2007-01-02 21:15:00,12.981,13.177,12.981,13.036,3250000.0
2007-01-02 21:30:00,13.098,13.177,12.989,13.034,1800000.0
2007-01-02 21:45:00,13.044,13.153,12.982,13.058,3600000.0
2007-01-02 22:00:00,13.062,13.153,12.988,13.017,1800000.0
2007-01-02 22:15:00,13.013,13.173,12.974,13.11,4250000.0
2007-01-02 22:30:00,13.11,13.121,12.982,13.067,1750000.0
2007-01-02 22:45:00,13.127,13.158,13.042,13.068,950000.0
2007-01-02 23:00:00,13.106,13.147,13.006,13.108,1050000.0
2007-01-02 23:15:00,13.102,13.174,13.002,13.111,2100000.0
2007-01-02 23:30:00,13.032,13.164,13.02,13.145,1850000.0
2007-01-02 23:45:00,13.137,13.178,13.014,13.067,2400000.0
2007-01-03 00:00:00,13.073,13.169,13.015,13.034,3150000.0
2007-01-03 00:15:00,13.039,13.152,13.035,13.06,800000.0
2007-01-03 00:30:00,13.079,13.169,13.025,13.069,2150000.0
2007-01-03 00:45:00,13.127,13.156,13.003,13.132,1550000.0
2007-01-03 01:00:00,13.082,13.173,12.979,13.038,2250000.0
2007-01-03 01:15:00,13.099,13.105,13.005,13.097,850000.0
2007-01-03 01:30:00,13.061,13.155,13.0,13.077,1850000.0
2007-01-03 01:45:00,13.051,13.148,12.962,13.053,1600000.0
2007-01-03 02:00:00,13.105,13.136,12.975,13.016,2350000.0
2007-01-03 02:15:00,12.991,13.123,12.935,13.076,3950000.0
2007-01-03 02:30:00,12.997,13.154,12.946,13.074,4700000.0
2007-01-03 02:45:00,13.113,13.144,12.986,13.031,2900000.0
2007-01-03 03:00:00,13.094,13.135,12.992,13.045,2100000.0
2007-01-03 03:15:00,13.105,13.149,13.011,13.101,850000.0
2007-01-03 03:30:00,13.142,13.142,12.983,13.014,2100000.0
2007-01-03 03:45:00,12.968,13.141,12.934,13.061,4300000.0
2007-01-03 04:00:00,13.017,13.139,12.971,13.089,1300000.0
2007-01-03 04:15:00,13.067,13.173,12.989,13.164,950000.0
2007-01-03 04:30:00,13.113,13.153,13.001,13.116,1400000.0
2007-01-03 04:45:00,13.104,13.133,12.984,12.984,1300000.0
2007-01-03 05:00:00,13.086,13.171,12.986,13.118,2800000.0
2007-01-03 05:15:00,13.124,13.18,12.985,13.034,2500000.0
2007-01-03 05:30:00,13.042,13.146,12.974,12.983,3350000.0
2007-01-03 05:45:00,13.086,13.137,12.985,13.098,3300000.0
2007-01-03 06:00:00,13.096,13.128,12.989,13.018,1200000.0
2007-01-03 06:15:00,13.107,13.146,12.993,12.993,1050000.0
2007-01-03 06:30:00,13.091,13.196,12.995,13.11,3850000.0
2007-01-03 06:45:00,13.146,13.146,12.996,13.035,1250000.0
2007-01-03 07:00:00,13.106,13.183,12.981,13.047,3400000.0
2007-01-03 07:15:00,13.088,13.147,13.035,13.109,350000.0
2007-01-03 07:30:00,13.046,13.134,12.953,13.1,3100000.0
2007-01-03 07:45:00,13.098,13.1,13.022,13.06,300000.0
2007-01-03 08:00:00,13.066,13.166,12.983,13.04,3600000.0
2007-01-03 08:15:00,13.053,13.17,12.984,13.091,3950000.0
2007-01-03 08:30:00,13.037,13.157,13.001,13.118,4650000.0
2007-01-03 08:45:00,13.168,13.195,12.985,13.09,4450000.0
2007-01-03 09:00:00,13.048,13.191,12.969,13.075,4550000.0
2007-01-03 09:15:00,13.145,13.17,12.978,13.107,3100000.0
2007-01-03 09:30:00,13.055,13.193,12.952,13.102,5200000.0
2007-01-03 09:45:00,13.04,13.171,12.961,13.136,4250000.0
2007-01-03 10:00:00,13.078,13.168,12.942,13.066,5050000.0
2007-01-03 10:15:00,13.134,13.177,12.927,13.09,6600000.0
2007-01-03 10:30:00,13.028,13.133,12.892,13.037,7650000.0
2007-01-03 10:45:00,13.039,13.13,12.87,12.928,7800000.0
2007-01-03 11:00:00,13.013,13.113,12.89,13.059,5850000.0
2007-01-03 11:15:00,12.975,13.102,12.879,12.986,6750000.0
2007-01-03 11:30:00,13.051,13.085,12.882,13.018,5700000.0
2007-01-03 11:45:00,12.926,13.055,12.885,12.954,6350000.0
2007-01-03 12:00:00,12.988,13.062,12.861,12.928,6350000.0
2007-01-03 12:15:00,12.934,13.041,12.835,12.871,6950000.0
2007-01-03 12:30:00,12.871,13.037,12.815,12.907,6650000.0
2007-01-03 12:45:00,12.911,13.042,12.84,12.957,6350000.0
2007-01-03 13:00:00,12.981,13.067,12.85,12.999,6650000.0
2007-01-03 13:15:00,12.938,13.019,12.82,12.933,6200000.0
2007-01-03 13:30:00,12.814,13.037,12.775,12.819,10550000.0
2007-01-03 13:45:00,12.776,12.929,12.658,12.886,9750000.0
2007-01-03 14:00:00,12.876,12.943,12.709,12.856,9450000.0
2007-01-03 14:15:00,12.833,12.898,12.649,12.817,10900000.0
2007-01-03 14:30:00,12.73,12.87,12.625,12.788,11050000.0
2007-01-03 14:45:00,12.788,12.893,12.649,12.874,10650000.0
2007-01-03 15:00:00,12.841,12.95,12.702,12.835,11100000.0
2007-01-03 15:15:00,12.773,12.956,12.707,12.867,9250000.0
2007-01-03 15:30:00,12.821,12.969,12.727,12.89,10150000.0
2007-01-03 15:45:00,12.892,12.947,12.725,12.766,10650000.0
2007-01-03 16:00:00,12.885,12.945,12.736,12.883,11250000.0
2007-01-03 16:15:00,12.917,13.013,12.708,12.989,10150000.0
2007-01-03 16:30:00,12.942,13.171,12.891,12.964,10050000.0
2007-01-03 16:45:00,13.072,13.139,12.902,13.036,11100000.0
2007-01-03 17:00:00,13.073,13.096,12.81,12.996,11100000.0
2007-01-03 17:15:00,12.971,13.052,12.792,13.007,10000000.0
2007-01-03 17:30:00,12.888,13.055,12.856,13.011,11450000.0
2007-01-03 17:45:00,12.949,13.085,12.816,12.946,9850000.0
2007-01-03 18:00:00,12.827,12.978,12.724,12.859,9600000.0
2007-01-03 18:15:00,12.808,12.937,12.688,12.855,9850000.0
2007-01-03 18:30:00,12.809,12.852,12.612,12.809,10850000.0
2007-01-03 18:45:00,12.794,12.826,12.384,12.537,9450000.0
2007-01-03 19:00:00,12.488,12.618,12.378,12.497,9000000.0
2007-01-03 19:15:00,12.46,12.651,12.326,12.546,7300000.0
2007-01-03 19:30:00,12.604,12.632,12.438,12.564,6450000.0
2007-01-03 19:45:00,12.6,12.615,12.402,12.502,6600000.0
2007-01-03 20:00:00,12.536,12.627,12.377,12.581,6550000.0
2007-01-03 20:15:00,12.538,12.653,12.4,12.468,7000000.0
2007-01-03 20:30:00,12.553,12.565,12.398,12.54,4950000.0
2007-01-03 20:45:00,12.541,12.554,12.394,12.474,2350000.0
2007-01-03 21:00:00,12.494,12.604,12.388,12.569,7300000.0
2007-01-03 21:15:00,12.465,12.63,12.445,12.578,4800000.0
2007-01-03 21:30:00,12.491,12.631,12.407,12.495,4450000.0
2007-01-03 21:45:00,12.545,12.602,12.439,12.561,4800000.0
2007-01-03 22:00:00,12.55,12.627,12.396,12.469,5300000.0
2007-01-03 22:15:00,12.472,12.614,12.38,12.512,3700000.0
2007-01-03 22:30:00,12.516,12.58,12.409,12.529,4300000.0
2007-01-03 22:45:00,12.517,12.578,12.398,12.439,3100000.0
2007-01-03 23:00:00,12.469,12.576,12.405,12.461,3000000.0
2007-01-03 23:15:00,12.479,12.537,12.361,12.469,4850000.0
2007-01-03 23:30:00,12.42,12.524,12.393,12.429,2650000.0
2007-01-03 23:45:00,12.464,12.583,12.392,12.462,3750000.0
2007-01-04 00:00:00,12.496,12.625,12.385,12.516,2200000.0
2007-01-04 00:15:00,12.567,12.608,12.437,12.482,850000.0
2007-01-04 00:30:00,12.543,12.579,12.46,12.552,350000.0
2007-01-04 01:00:00,12.555,12.624,12.413,12.472,5300000.0
2007-01-04 01:15:00,12.546,12.546,12.43,12.523,450000.0
2007-01-04 01:30:00,12.479,12.595,12.418,12.418,3900000.0
2007-01-04 01:45:00,12.537,12.605,12.417,12.456,2850000.0
2007-01-04 02:00:00,12.529,12.634,12.419,12.55,3100000.0
2007-01-04 02:15:00,12.478,12.608,12.378,12.503,6800000.0
2007-01-04 02:30:00,12.466,12.584,12.42,12.491,3050000.0
2007-01-04 02:45:00,12.511,12.626,12.433,12.57,2300000.0
2007-01-04 03:00:00,12.478,12.589,12.389,12.563,3750000.0
2007-01-04 03:15:00,12.558,12.636,12.389,12.524,5550000.0
2007-01-04 03:30:00,12.488,12.671,12.449,12.575,4900000.0
2007-01-04 03:45:00,12.554,12.685,12.453,12.532,5700000.0
2007-01-04 04:00:00,12.512,12.626,12.466,12.477,3400000.0
2007-01-04 04:15:00,12.472,12.613,12.457,12.527,1950000.0
2007-01-04 04:30:00,12.596,12.644,12.467,12.57,3150000.0
2007-01-04 04:45:00,12.615,12.666,12.482,12.547,2850000.0
2007-01-04 05:00:00,12.586,12.716,12.553,12.562,3150000.0
2007-01-04 05:15:00,12.661,12.701,12.552,12.609,1650000.0
2007-01-04 05:30:00,12.684,12.699,12.557,12.578,3200000.0
2007-01-04 05:45:00,12.616,12.691,12.548,12.642,3000000.0
2007-01-04 06:00:00,12.634,12.728,12.522,12.667,3300000.0
2007-01-04 06:15:00,12.621,12.666,12.53,12.649,2000000.0
2007-01-04 06:30:00,12.567,12.673,12.493,12.555,2700000.0
2007-01-04 06:45:00,12.643,12.713,12.506,12.648,4950000.0
2007-01-04 07:00:00,12.635,12.708,12.509,12.604,3150000.0
2007-01-04 07:15:00,12.538,12.654,12.491,12.568,3550000.0
2007-01-04 07:30:00,12.558,12.618,12.47,12.47,2200000.0
2007-01-04 07:45:00,12.555,12.665,12.484,12.615,1400000.0
2007-01-04 08:00:00,12.561,12.653,12.471,12.587,2500000.0
2007-01-04 08:15:00,12.611,12.664,12.48,12.592,3100000.0
2007-01-04 08:30:00,12.512,12.649,12.421,12.569,5550000.0
2007-01-04 08:45:00,12.579,12.612,12.446,12.547,4800000.0
2007-01-04 09:00:00,12.462,12.631,12.442,12.529,3800000.0
2007-01-04 09:15:00,12.531,12.653,12.455,12.588,4250000.0
2007-01-04 09:30:00,12.565,12.67,12.417,12.574,4400000.0
2007-01-04 09:45:00,12.559,12.672,12.459,12.592,5200000.0
2007-01-04 10:00:00,12.59,12.657,12.4,12.512,6350000.0
2007-01-04 10:15:00,12.544,12.573,12.336,12.496,7450000.0
2007-01-04 10:30:00,12.459,12.531,12.261,12.411,7650000.0
2007-01-04 10:45:00,12.396,12.441,12.216,12.301,7800000.0
2007-01-04 11:00:00,12.401,12.497,12.31,12.43,6600000.0
2007-01-04 11:15:00,12.303,12.467,12.279,12.346,6750000.0
2007-01-04 11:30:00,12.432,12.473,12.253,12.341,5950000.0
2007-01-04 11:45:00,12.246,12.427,12.201,12.328,6350000.0
2007-01-04 12:00:00,12.361,12.429,12.224,12.278,6300000.0
2007-01-04 12:15:00,12.314,12.504,12.242,12.315,6950000.0
2007-01-04 12:30:00,12.319,12.513,12.306,12.314,6300000.0
2007-01-04 12:45:00,12.345,12.463,12.282,12.429,6750000.0
2007-01-04 13:00:00,12.445,12.524,12.306,12.476,6650000.0
2007-01-04 13:15:00,12.412,12.576,12.337,12.537,6200000.0
2007-01-04 13:30:00,12.591,12.594,12.368,12.458,6150000.0
2007-01-04 13:45:00,12.436,12.559,12.371,12.465,5900000.0
2007-01-04 14:00:00,12.497,12.657,12.417,12.534,5800000.0
2007-01-04 14:15:00,12.446,12.678,12.42,12.562,6200000.0
2007-01-04 14:30:00,12.528,12.624,12.409,12.518,6850000.0
2007-01-04 14:45:00,12.509,12.571,12.374,12.558,6550000.0
2007-01-04 15:00:00,12.449,12.623,12.417,12.538,6600000.0
2007-01-04 15:15:00,12.438,12.61,12.395,12.604,6050000.0
2007-01-04 15:30:00,12.558,12.674,12.453,12.611,6450000.0
2007-01-04 15:45:00,12.619,12.671,12.461,12.576,6650000.0
2007-01-04 16:00:00,12.606,12.677,12.438,12.574,6850000.0
2007-01-04 16:15:00,12.627,12.694,12.499,12.565,6650000.0
2007-01-04 16:30:00,12.502,12.737,12.466,12.604,6500000.0
2007-01-04 16:45:00,12.595,12.758,12.555,12.634,6500000.0
2007-01-04 17:00:00,12.714,12.763,12.55,12.667,6500000.0
2007-01-04 17:15:00,12.563,12.728,12.519,12.703,6450000.0
2007-01-04 17:30:00,12.574,12.728,12.515,12.667,6750000.0
2007-01-04 17:45:00,12.595,12.743,12.535,12.743,6350000.0
2007-01-04 18:00:00,12.634,12.757,12.566,12.713,6450000.0
2007-01-04 18:15:00,12.679,12.729,12.527,12.711,6350000.0
2007-01-04 18:30:00,12.682,12.764,12.563,12.667,6500000.0
2007-01-04 18:45:00,12.621,12.759,12.588,12.679,6050000.0
2007-01-04 19:00:00,12.65,12.789,12.537,12.665,5950000.0
2007-01-04 19:15:00,12.602,12.749,12.545,12.589,5700000.0
2007-01-04 19:30:00,12.721,12.743,12.538,12.674,6500000.0
2007-01-04 19:45:00,12.644,12.758,12.568,12.708,5500000.0
2007-01-04 20:00:00,12.725,12.828,12.6,12.767,6950000.0
2007-01-04 20:15:00,12.755,12.787,12.537,12.55,6050000.0
2007-01-04 20:30:00,12.537,12.7,12.523,12.692,5600000.0
2007-01-04 20:45:00,12.671,12.709,12.495,12.611,5250000.0
2007-01-04 21:00:00,12.646,12.714,12.524,12.638,4650000.0
2007-01-04 21:15:00,12.562,12.706,12.483,12.544,6400000.0
2007-01-04 21:30:00,12.566,12.672,12.425,12.513,5850000.0
2007-01-04 21:45:00,12.626,12.674,12.454,12.641,6400000.0
2007-01-04 22:00:00,12.544,12.626,12.414,12.567,4650000.0
2007-01-04 22:15:00,12.558,12.625,12.43,12.551,6200000.0
2007-01-04 22:30:00,12.554,12.65,12.429,12.563,4950000.0
2007-01-04 22:45:00,12.55,12.624,12.448,12.575,4800000.0
2007-01-04 23:00:00,12.546,12.647,12.444,12.571,3700000.0
2007-01-04 23:15:00,12.592,12.635,12.457,12.476,1850000.0
2007-01-04 23:30:00,12.545,12.625,12.391,12.507,5900000.0
2007-01-04 23:45:00,12.472,12.614,12.427,12.483,2850000.0
2007-01-05 00:00:00,12.491,12.602,12.455,12.466,4300000.0
2007-01-05 00:15:00,12.536,12.601,12.467,12.487,1600000.0
2007-01-05 01:00:00,12.572,12.626,12.369,12.477,5300000.0
2007-01-05 01:15:00,12.435,12.571,12.399,12.412,5200000.0
2007-01-05 01:30:00,12.419,12.573,12.406,12.478,3150000.0
2007-01-05 01:45:00,12.502,12.588,12.403,12.448,6450000.0
2007-01-05 02:00:00,12.52,12.611,12.413,12.455,5300000.0
2007-01-05 02:15:00,12.547,12.608,12.372,12.581,7950000.0
2007-01-05 02:30:00,12.427,12.664,12.427,12.623,6050000.0
2007-01-05 02:45:00,12.556,12.626,12.429,12.534,4950000.0
2007-01-05 03:00:00,12.557,12.622,12.436,12.583,4550000.0
2007-01-05 03:15:00,12.59,12.659,12.452,12.507,6250000.0
2007-01-05 03:30:00,12.6,12.614,12.445,12.48,5000000.0
2007-01-05 03:45:00,12.556,12.636,12.462,12.594,4850000.0
2007-01-05 04:00:00,12.472,12.627,12.441,12.561,3500000.0
2007-01-05 04:15:00,12.571,12.627,12.468,12.498,2100000.0
2007-01-05 04:30:00,12.56,12.615,12.452,12.557,3300000.0
2007-01-05 04:45:00,12.57,12.608,12.459,12.539,900000.0
2007-01-05 05:00:00,12.526,12.623,12.459,12.526,2300000.0
2007-01-05 05:15:00,12.499,12.62,12.442,12.562,2600000.0
2007-01-05 05:30:00,12.567,12.641,12.397,12.541,4550000.0
2007-01-05 05:45:00,12.621,12.622,12.45,12.564,6250000.0
2007-01-05 06:00:00,12.518,12.612,12.421,12.484,6500000.0
2007-01-05 06:15:00,12.574,12.613,12.422,12.504,5250000.0
2007-01-05 06:30:00,12.512,12.621,12.411,12.566,5700000.0
2007-01-05 06:45:00,12.551,12.664,12.443,12.624,8950000.0
2007-01-05 07:00:00,12.534,12.636,12.436,12.555,5450000.0
2007-01-05 07:15:00,12.547,12.619,12.463,12.51,5050000.0
2007-01-05 07:30:00,12.572,12.663,12.467,12.53,3850000.0
2007-01-05 07:45:00,12.524,12.635,12.463,12.521,3850000.0
2007-01-05 08:00:00,12.598,12.665,12.454,12.601,6450000.0
2007-01-05 08:15:00,12.528,12.678,12.443,12.573,6900000.0
2007-01-05 08:30:00,12.586,12.645,12.465,12.601,5450000.0
2007-01-05 08:45:00,12.586,12.643,12.453,12.586,5200000.0
2007-01-05 09:00:00,12.496,12.676,12.454,12.564,5650000.0
2007-01-05 09:15:00,12.59,12.725,12.507,12.628,5750000.0
2007-01-05 09:30:00,12.541,12.75,12.484,12.621,5850000.0
2007-01-05 09:45:00,12.557,12.706,12.476,12.706,5700000.0
2007-01-05 10:00:00,12.664,12.716,12.511,12.562,6500000.0
2007-01-05 10:15:00,12.553,12.745,12.463,12.609,6650000.0
2007-01-05 10:30:00,12.54,12.677,12.452,12.597,7650000.0
2007-01-05 10:45:00,12.597,12.655,12.435,12.451,7400000.0
2007-01-05 11:00:00,12.501,12.631,12.428,12.58,6600000.0
2007-01-05 11:15:00,12.517,12.623,12.394,12.524,6400000.0
2007-01-05 11:30:00,12.606,12.644,12.432,12.608,5950000.0
2007-01-05 11:45:00,12.536,12.679,12.501,12.598,6350000.0
2007-01-05 12:00:00,12.621,12.706,12.528,12.56,6100000.0
2007-01-05 12:15:00,12.608,12.723,12.509,12.556,6950000.0
2007-01-05 12:30:00,12.575,12.716,12.479,12.512,6550000.0
2007-01-05 12:45:00,12.57,12.683,12.498,12.627,6750000.0
2007-01-05 13:00:00,12.633,12.687,12.495,12.672,6650000.0
2007-01-05 13:15:00,12.599,12.716,12.524,12.63,6200000.0
2007-01-05 13:30:00,12.672,12.696,12.499,12.65,7200000.0
2007-01-05 13:45:00,12.588,12.727,12.494,12.587,7500000.0
2007-01-05 14:00:00,12.668,12.705,12.504,12.566,7500000.0
2007-01-05 14:15:00,12.478,12.745,12.478,12.607,8800000.0
2007-01-05 14:30:00,12.583,12.698,12.479,12.598,8550000.0
2007-01-05 14:45:00,12.62,12.683,12.48,12.653,8900000.0
2007-01-05 15:00:00,12.573,12.696,12.471,12.556,8350000.0
2007-01-05 15:15:00,12.615,12.7,12.424,12.569,7800000.0
2007-01-05 15:30:00,12.59,12.677,12.33,12.465,8350000.0
2007-01-05 15:45:00,12.447,12.502,12.209,12.334,9150000.0
2007-01-05 16:00:00,12.354,12.496,12.211,12.335,8950000.0
2007-01-05 16:15:00,12.407,12.467,12.224,12.272,8750000.0
2007-01-05 16:30:00,12.317,12.415,12.194,12.194,8850000.0
2007-01-05 16:45:00,12.2,12.365,12.074,12.191,8700000.0
2007-01-05 17:00:00,12.219,12.336,12.104,12.274,8500000.0
2007-01-05 17:15:00,12.184,12.395,12.153,12.277,8000000.0
2007-01-05 17:30:00,12.186,12.364,12.107,12.269,8800000.0
2007-01-05 17:45:00,12.215,12.318,11.989,12.195,8950000.0
2007-01-05 18:00:00,12.079,12.21,12.008,12.144,7850000.0
2007-01-05 18:15:00,12.068,12.206,11.95,12.157,8650000.0
2007-01-05 18:30:00,12.133,12.196,11.933,12.028,9350000.0
2007-01-05 18:45:00,11.934,12.154,11.902,12.109,8100000.0
2007-01-05 19:00:00,12.079,12.186,11.98,12.115,8050000.0
2007-01-05 19:15:00,12.048,12.19,11.948,12.021,7150000.0
2007-01-05 19:30:00,12.098,12.145,11.925,12.065,7100000.0
2007-01-05 19:45:00,11.968,12.151,11.918,12.123,7000000.0
2007-01-05 20:00:00,12.088,12.15,11.942,11.989,6600000.0
2007-01-05 20:15:00,12.032,12.182,11.966,12.108,6900000.0
2007-01-05 20:30:00,12.091,12.16,11.978,12.098,5200000.0
2007-01-05 20:45:00,12.112,12.167,11.956,12.085,5350000.0
2007-01-05 21:00:00,11.983,12.166,11.983,11.985,5000000.0
2007-01-05 21:15:00,12.041,12.218,11.997,12.097,5500000.0
2007-01-05 21:30:00,12.116,12.244,11.982,12.022,5400000.0
2007-01-05 21:45:00,12.111,12.199,12.027,12.117,3800000.0
2007-01-05 22:00:00,12.157,12.211,12.058,12.123,4250000.0
2007-01-05 22:15:00,12.177,12.198,12.019,12.097,3100000.0
2007-01-05 22:30:00,12.096,12.183,12.014,12.156,4050000.0
2007-01-05 22:45:00,12.09,12.205,12.021,12.182,4150000.0
2007-01-05 23:00:00,12.125,12.21,12.015,12.185,7500000.0
2007-01-05 23:15:00,12.17,12.217,12.05,12.135,4550000.0
2007-01-05 23:30:00,12.157,12.214,12.067,12.15,1600000.0
2007-01-05 23:45:00,12.175,12.207,12.036,12.123,4000000.0
2007-01-08 00:00:00,12.083,12.158,12.015,12.03,900000.0
2007-01-08 00:15:00,12.107,12.158,12.006,12.083,500000.0
2007-01-08 00:30:00,12.125,12.125,12.005,12.065,700000.0
2007-01-08 00:45:00,12.126,12.15,12.027,12.075,950000.0
2007-01-08 01:00:00,12.099,12.153,11.986,12.049,1850000.0
2007-01-08 01:15:00,12.117,12.117,12.005,12.045,400000.0
2007-01-08 01:30:00,12.005,12.151,12.004,12.043,2100000.0
2007-01-08 01:45:00,12.002,12.15,11.994,12.149,2200000.0
2007-01-08 02:00:00,12.051,12.162,12.021,12.051,1100000.0
2007-01-08 02:15:00,12.157,12.173,11.98,12.149,1800000.0
2007-01-08 02:30:00,12.12,12.158,12.017,12.135,1100000.0
2007-01-08 02:45:00,12.16,12.16,12.074,12.123,250000.0
2007-01-08 03:00:00,12.164,12.164,11.999,12.106,2500000.0
2007-01-08 03:15:00,12.028,12.145,11.994,11.994,2000000.0
2007-01-08 03:30:00,12.114,12.19,11.995,12.074,5650000.0
2007-01-08 03:45:00,12.079,12.18,11.986,12.099,4900000.0
2007-01-08 04:00:00,12.115,12.157,11.991,12.123,4200000.0
2007-01-08 04:15:00,12.063,12.143,11.994,12.062,3050000.0
2007-01-08 04:30:00,12.098,12.105,11.962,12.054,2650000.0
2007-01-08 04:45:00,12.097,12.111,11.95,12.042,1600000.0
2007-01-08 05:00:00,12.015,12.103,11.947,12.086,3950000.0
2007-01-08 05:15:00,12.025,12.12,11.968,12.112,3350000.0
2007-01-08 05:30:00,12.098,12.122,11.955,11.974,2500000.0
2007-01-08 05:45:00,11.944,12.099,11.936,12.05,2900000.0
2007-01-08 06:00:00,12.043,12.144,11.968,12.113,5200000.0
2007-01-08 06:15:00,11.996,12.144,11.945,12.098,2600000.0
2007-01-08 06:30:00,12.051,12.154,11.979,12.054,3450000.0
2007-01-08 06:45:00,12.119,12.164,11.965,12.094,3300000.0
2007-01-08 07:00:00,12.066,12.105,11.961,12.025,1950000.0
2007-01-08 07:15:00,12.016,12.14,11.979,12.006,2600000.0
2007-01-08 07:30:00,12.083,12.137,11.954,12.052,4000000.0
2007-01-08 07:45:00,12.096,12.112,11.935,11.998,1950000.0
2007-01-08 08:00:00,12.014,12.105,11.942,12.047,2700000.0
2007-01-08 08:15:00,11.959,12.122,11.92,12.068,5300000.0
2007-01-08 08:30:00,12.049,12.11,11.931,12.05,3600000.0
2007-01-08 08:45:00,12.062,12.124,11.925,12.059,3300000.0
2007-01-08 09:00:00,12.055,12.133,11.914,12.036,4450000.0
2007-01-08 09:15:00,12.112,12.141,11.956,12.066,5000000.0
2007-01-08 09:30:00,12.046,12.1,11.857,11.969,5200000.0
2007-01-08 09:45:00,12.046,12.07,11.844,12.003,5200000.0
2007-01-08 10:00:00,12.009,12.062,11.868,12.037,6600000.0
2007-01-08 10:15:00,12.043,12.13,11.878,11.991,6350000.0
2007-01-08 10:30:00,11.935,12.084,11.869,11.951,6350000.0
2007-01-08 10:45:00,12.014,12.101,11.872,11.904,7450000.0
2007-01-08 11:00:00,11.981,12.116,11.878,12.069,6600000.0
2007-01-08 11:15:00,11.957,12.123,11.94,12.022,6750000.0
2007-01-08 11:30:00,12.065,12.12,11.933,12.064,5700000.0
2007-01-08 11:45:00,11.988,12.16,11.952,12.037,6350000.0
2007-01-08 12:00:00,12.067,12.122,11.918,11.971,6100000.0
2007-01-08 12:15:00,11.993,12.129,11.907,11.961,6550000.0
2007-01-08 12:30:00,11.977,12.134,11.919,11.965,6300000.0
2007-01-08 12:45:00,12.032,12.194,11.953,12.094,5350000.0
2007-01-08 13:00:00,12.101,12.178,11.957,12.113,6200000.0
2007-01-08 13:15:00,12.049,12.15,11.966,12.079,5800000.0
2007-01-08 13:30:00,12.088,12.164,11.947,12.05,5750000.0
2007-01-08 13:45:00,11.986,12.223,11.957,12.161,5700000.0
2007-01-08 14:00:00,12.136,12.225,12.01,12.088,6050000.0
2007-01-08 14:15:00,12.06,12.228,11.989,12.105,5800000.0
2007-01-08 14:30:00,12.085,12.194,11.982,12.144,5300000.0
2007-01-08 14:45:00,12.139,12.236,11.994,12.161,6150000.0
2007-01-08 15:00:00,12.079,12.246,12.05,12.192,7000000.0
2007-01-08 15:15:00,12.068,12.233,12.017,12.14,6250000.0
2007-01-08 15:30:00,12.189,12.252,12.078,12.211,6850000.0
2007-01-08 15:45:00,12.242,12.277,12.059,12.154,7400000.0
2007-01-08 16:00:00,12.188,12.238,12.033,12.13,7200000.0
2007-01-08 16:15:00,12.168,12.299,12.06,12.148,7250000.0
2007-01-08 16:30:00,12.146,12.27,12.086,12.116,6950000.0
2007-01-08 16:45:00,12.143,12.277,12.094,12.168,6800000.0
2007-01-08 17:00:00,12.273,12.317,12.089,12.257,6800000.0
2007-01-08 17:15:00,12.162,12.327,12.118,12.289,6800000.0
2007-01-08 17:30:00,12.162,12.351,12.13,12.26,7300000.0
2007-01-08 17:45:00,12.179,12.326,12.128,12.266,6900000.0
2007-01-08 18:00:00,12.134,12.264,12.005,12.167,6500000.0
2007-01-08 18:15:00,12.101,12.173,11.929,12.096,6800000.0
2007-01-08 18:30:00,12.072,12.198,11.985,12.074,6750000.0
2007-01-08 18:45:00,12.047,12.208,12.031,12.146,6500000.0
2007-01-08 19:00:00,12.139,12.244,12.055,12.174,6150000.0
2007-01-08 19:15:00,12.128,12.266,12.096,12.179,5550000.0
2007-01-08 19:30:00,12.262,12.262,12.045,12.187,6650000.0
2007-01-08 19:45:00,12.208,12.279,12.092,12.145,5800000.0
2007-01-08 20:00:00,12.174,12.305,12.087,12.191,6450000.0
2007-01-08 20:15:00,12.148,12.285,12.062,12.245,5700000.0
2007-01-08 20:30:00,12.248,12.287,12.072,12.101,5500000.0
2007-01-08 20:45:00,12.202,12.253,12.068,12.155,3250000.0
2007-01-08 21:00:00,12.204,12.23,12.053,12.132,4500000.0
2007-01-08 21:15:00,12.226,12.282,12.058,12.203,5450000.0
2007-01-08 21:30:00,12.231,12.297,12.091,12.172,2150000.0
2007-01-08 21:45:00,12.251,12.303,12.091,12.149,5450000.0
2007-01-08 22:00:00,12.165,12.288,12.13,12.238,2250000.0
2007-01-08 22:15:00,12.16,12.295,12.122,12.27,4800000.0
2007-01-08 22:30:00,12.279,12.344,12.133,12.282,5600000.0
2007-01-08 22:45:00,12.211,12.317,12.133,12.229,3500000.0
2007-01-08 23:00:00,12.257,12.31,12.09,12.208,7050000.0
2007-01-08 23:15:00,12.209,12.286,12.108,12.181,2450000.0
2007-01-08 23:30:00,12.246,12.302,12.145,12.201,2200000.0
2007-01-08 23:45:00,12.225,12.241,12.116,12.155,900000.0
2007-01-09 00:00:00,12.184,12.296,12.116,12.166,2450000.0
2007-01-09 00:15:00,12.208,12.27,12.123,12.211,600000.0
2007-01-09 00:30:00,12.21,12.21,12.138,12.138,100000.0
2007-01-09 01:00:00,12.225,12.253,12.103,12.158,850000.0
2007-01-09 01:15:00,12.276,12.276,12.144,12.268,1650000.0
2007-01-09 01:30:00,12.266,12.277,12.135,12.239,1400000.0
2007-01-09 01:45:00,12.265,12.319,12.15,12.187,1900000.0
2007-01-09 02:00:00,12.277,12.297,12.111,12.234,3450000.0
2007-01-09 02:15:00,12.205,12.326,12.135,12.186,5300000.0
2007-01-09 02:30:00,12.302,12.366,12.152,12.294,5450000.0
2007-01-09 02:45:00,12.327,12.327,12.179,12.289,3250000.0
2007-01-09 03:00:00,12.247,12.363,12.137,12.245,5300000.0
2007-01-09 03:15:00,12.232,12.357,12.156,12.303,6500000.0
2007-01-09 03:30:00,12.241,12.348,12.17,12.301,5500000.0
2007-01-09 03:45:00,12.276,12.359,12.179,12.289,6100000.0
2007-01-09 04:00:00,12.272,12.306,12.154,12.166,3150000.0
2007-01-09 04:15:00,12.296,12.353,12.153,12.246,3400000.0
2007-01-09 04:30:00,12.317,12.323,12.139,12.25,2850000.0
2007-01-09 04:45:00,12.283,12.341,12.141,12.252,4150000.0
2007-01-09 05:00:00,12.267,12.363,12.173,12.306,3500000.0
2007-01-09 05:15:00,12.311,12.376,12.163,12.303,5250000.0
2007-01-09 05:30:00,12.272,12.331,12.139,12.215,4000000.0
2007-01-09 05:45:00,12.21,12.338,12.156,12.196,4650000.0
2007-01-09 06:00:00,12.272,12.331,12.139,12.272,4200000.0
2007-01-09 06:15:00,12.276,12.35,12.177,12.32,4500000.0
2007-01-09 06:30:00,12.223,12.336,12.161,12.23,4100000.0
2007-01-09 06:45:00,12.287,12.333,12.148,12.288,5700000.0
2007-01-09 07:00:00,12.213,12.346,12.12,12.332,4600000.0
2007-01-09 07:15:00,12.233,12.355,12.171,12.282,3450000.0
2007-01-09 07:30:00,12.266,12.332,12.159,12.247,4100000.0
2007-01-09 07:45:00,12.255,12.341,12.16,12.198,4150000.0
2007-01-09 08:00:00,12.191,12.338,12.119,12.258,6200000.0
2007-01-09 08:15:00,12.176,12.339,12.151,12.287,5100000.0
2007-01-09 08:30:00,12.281,12.316,12.14,12.266,3600000.0
2007-01-09 08:45:00,12.303,12.318,12.164,12.264,2400000.0
2007-01-09 09:00:00,12.235,12.385,12.16,12.251,5300000.0
2007-01-09 09:15:00,12.261,12.375,12.175,12.355,5100000.0
2007-01-09 09:30:00,12.299,12.391,12.193,12.267,5300000.0
2007-01-09 09:45:00,12.256,12.405,12.204,12.362,5750000.0
2007-01-09 10:00:00,12.358,12.415,12.178,12.358,6200000.0
2007-01-09 10:15:00,12.243,12.408,12.216,12.361,7100000.0
2007-01-09 10:30:00,12.313,12.436,12.196,12.331,7650000.0
2007-01-09 10:45:00,12.324,12.421,12.212,12.229,7800000.0
2007-01-09 11:00:00,12.352,12.45,12.255,12.386,6600000.0
2007-01-09 11:15:00,12.284,12.416,12.215,12.289,6200000.0
2007-01-09 11:30:00,12.361,12.4,12.196,12.346,6100000.0
2007-01-09 11:45:00,12.265,12.413,12.212,12.284,6350000.0
2007-01-09 12:00:00,12.306,12.404,12.214,12.267,5500000.0
2007-01-09 12:15:00,12.292,12.369,12.174,12.217,6050000.0
2007-01-09 12:30:00,12.216,12.366,12.177,12.209,6600000.0
2007-01-09 12:45:00,12.274,12.362,12.157,12.301,5750000.0
2007-01-09 13:00:00,12.297,12.423,12.15,12.354,6650000.0
2007-01-09 13:15:00,12.29,12.382,12.193,12.314,6200000.0
2007-01-09 13:30:00,12.336,12.354,12.146,12.24,5650000.0
2007-01-09 13:45:00,12.22,12.34,12.169,12.227,5850000.0
2007-01-09 14:00:00,12.266,12.348,12.145,12.233,6100000.0
2007-01-09 14:15:00,12.17,12.337,12.111,12.224,6200000.0
2007-01-09 14:30:00,12.184,12.274,11.985,12.146,6800000.0
2007-01-09 14:45:00,12.153,12.27,12.015,12.235,6550000.0
2007-01-09 15:00:00,12.089,12.253,12.033,12.168,6800000.0
2007-01-09 15:15:00,12.076,12.232,12.042,12.152,6400000.0
2007-01-09 15:30:00,12.168,12.234,12.036,12.179,6350000.0
2007-01-09 15:45:00,12.195,12.263,12.07,12.151,6650000.0
2007-01-09 16:00:00,12.213,12.273,12.072,12.162,6950000.0
2007-01-09 16:15:00,12.21,12.295,12.09,12.183,6950000.0
2007-01-09 16:30:00,12.11,12.305,12.069,12.183,6550000.0
2007-01-09 16:45:00,12.193,12.359,12.149,12.23,6600000.0
2007-01-09 17:00:00,12.304,12.352,12.139,12.247,6550000.0
2007-01-09 17:15:00,12.149,12.334,12.109,12.294,6400000.0
2007-01-09 17:30:00,12.161,12.346,12.103,12.231,6950000.0
2007-01-09 17:45:00,12.181,12.29,12.085,12.182,5250000.0
2007-01-09 18:00:00,12.173,12.313,12.112,12.242,7200000.0
2007-01-09 18:15:00,12.172,12.31,12.089,12.202,6550000.0
2007-01-09 18:30:00,12.235,12.326,12.084,12.22,10450000.0
2007-01-09 18:45:00,12.183,12.318,12.1,12.226,8950000.0
2007-01-09 19:00:00,12.187,12.344,12.121,12.285,9200000.0
2007-01-09 19:15:00,12.256,12.423,12.177,12.346,8050000.0
2007-01-09 19:30:00,12.414,12.456,12.23,12.313,6850000.0
2007-01-09 19:45:00,12.305,12.472,12.235,12.405,7150000.0
2007-01-09 20:00:00,12.412,12.457,12.239,12.387,6400000.0
2007-01-09 20:15:00,12.445,12.514,12.303,12.452,7500000.0
2007-01-09 20:30:00,12.464,12.522,12.308,12.453,5900000.0
2007-01-09 20:45:00,12.372,12.475,12.267,12.381,5000000.0
2007-01-09 21:00:00,12.357,12.476,12.303,12.316,5550000.0
2007-01-09 21:15:00,12.365,12.46,12.244,12.418,4750000.0
2007-01-09 21:30:00,12.301,12.463,12.29,12.436,4900000.0
2007-01-09 21:45:00,12.342,12.454,12.293,12.429,2950000.0
2007-01-09 22:00:00,12.39,12.445,12.292,12.337,3050000.0
2007-01-09 22:15:00,12.333,12.493,12.307,12.364,3550000.0
2007-01-09 22:30:00,12.387,12.411,12.274,12.332,1550000.0
2007-01-09 22:45:00,12.401,12.439,12.279,12.427,4800000.0
2007-01-09 23:00:00,12.417,12.447,12.302,12.337,2600000.0
2007-01-09 23:15:00,12.434,12.464,12.283,12.374,3600000.0
2007-01-09 23:30:00,12.387,12.463,12.282,12.347,2550000.0
2007-01-09 23:45:00,12.37,12.493,12.297,12.383,3350000.0
2007-01-10 00:00:00,12.48,12.5,12.17,12.371,2150000.0
2007-01-10 00:15:00,12.407,12.489,12.362,12.406,1450000.0
2007-01-10 00:30:00,12.395,12.396,12.286,12.344,600000.0
2007-01-10 00:45:00,12.407,12.407,12.323,12.355,200000.0
2007-01-10 01:00:00,12.447,12.493,12.305,12.381,2850000.0
2007-01-10 01:15:00,12.437,12.463,12.336,12.403,500000.0
2007-01-10 01:30:00,12.336,12.471,12.301,12.386,2700000.0
2007-01-10 01:45:00,12.405,12.405,12.299,12.336,400000.0
2007-01-10 02:00:00,12.387,12.446,12.271,12.393,2350000.0
2007-01-10 02:15:00,12.31,12.461,12.255,12.381,3700000.0
2007-01-10 02:30:00,12.35,12.443,12.242,12.366,4800000.0
2007-01-10 02:45:00,12.383,12.441,12.249,12.291,1450000.0
2007-01-10 03:00:00,12.35,12.372,12.233,12.26,1900000.0
2007-01-10 03:15:00,12.316,12.458,12.229,12.382,5700000.0
2007-01-10 03:30:00,12.416,12.468,12.267,12.468,5750000.0
2007-01-10 03:45:00,12.4,12.469,12.261,12.388,6850000.0
2007-01-10 04:00:00,12.359,12.442,12.259,12.302,2400000.0
2007-01-10 04:15:00,12.304,12.438,12.266,12.341,3100000.0
2007-01-10 04:30:00,12.343,12.44,12.216,12.369,5150000.0
2007-01-10 04:45:00,12.411,12.468,12.268,12.316,4650000.0
2007-01-10 05:00:00,12.349,12.439,12.25,12.377,4400000.0
2007-01-10 05:15:00,12.371,12.453,12.277,12.312,2500000.0
2007-01-10 05:30:00,12.389,12.475,12.264,12.314,4250000.0
2007-01-10 05:45:00,12.411,12.425,12.267,12.308,3450000.0
2007-01-10 06:00:00,12.381,12.441,12.27,12.31,2150000.0
2007-01-10 06:15:00,12.375,12.452,12.257,12.334,3800000.0
2007-01-10 06:30:00,12.389,12.451,12.27,12.338,4400000.0
2007-01-10 06:45:00,12.395,12.446,12.265,12.305,2100000.0
2007-01-10 07:00:00,12.315,12.481,12.267,12.267,2100000.0
2007-01-10 07:15:00,12.274,12.436,12.249,12.375,3350000.0
2007-01-10 07:30:00,12.377,12.433,12.272,12.32,3250000.0
2007-01-10 07:45:00,12.311,12.461,12.233,12.326,4600000.0
2007-01-10 08:00:00,12.399,12.456,12.254,12.335,5850000.0
2007-01-10 08:15:00,12.311,12.457,12.292,12.387,5550000.0
2007-01-10 08:30:00,12.396,12.445,12.26,12.394,5300000.0
2007-01-10 08:45:00,12.411,12.438,12.254,12.349,4650000.0
2007-01-10 09:00:00,12.341,12.437,12.262,12.334,5650000.0
2007-01-10 09:15:00,12.329,12.453,12.257,12.407,5300000.0
2007-01-10 09:30:00,12.32,12.503,12.272,12.414,5900000.0
2007-01-10 09:45:00,12.332,12.503,12.29,12.445,4250000.0
2007-01-10 10:00:00,12.416,12.572,12.28,12.408,5150000.0
2007-01-10 10:15:00,12.447,12.47,12.191,12.39,7450000.0
2007-01-10 10:30:00,12.343,12.45,12.256,12.283,6750000.0
2007-01-10 10:45:00,12.366,12.458,12.181,12.256,6800000.0
2007-01-10 11:00:00,12.314,12.423,12.197,12.357,6600000.0
2007-01-10 11:15:00,12.261,12.44,12.245,12.322,6200000.0
2007-01-10 11:30:00,12.391,12.409,12.211,12.362,6200000.0
2007-01-10 11:45:00,12.267,12.404,12.223,12.296,5950000.0
2007-01-10 12:00:00,12.332,12.398,12.171,12.268,6100000.0
2007-01-10 12:15:00,12.28,12.414,12.21,12.215,6950000.0
2007-01-10 12:30:00,12.222,12.393,12.209,12.216,6300000.0
2007-01-10 12:45:00,12.277,12.421,12.199,12.35,6750000.0
2007-01-10 13:00:00,12.357,12.455,12.227,12.383,6650000.0
2007-01-10 13:15:00,12.321,12.423,12.237,12.34,6200000.0
2007-01-10 13:30:00,12.404,12.45,12.258,12.372,6150000.0
2007-01-10 13:45:00,12.335,12.477,12.22,12.33,6100000.0
2007-01-10 14:00:00,12.352,12.428,12.23,12.325,5950000.0
2007-01-10 14:15:00,12.257,12.424,12.232,12.344,5750000.0
2007-01-10 14:30:00,12.33,12.482,12.26,12.387,6700000.0
2007-01-10 14:45:00,12.377,12.503,12.263,12.417,6550000.0
2007-01-10 15:00:00,12.32,12.496,12.254,12.375,6450000.0
2007-01-10 15:15:00,12.285,12.425,12.225,12.354,6150000.0
2007-01-10 15:30:00,12.311,12.37,12.129,12.305,6550000.0
2007-01-10 15:45:00,12.318,12.404,12.153,12.293,6650000.0
2007-01-10 16:00:00,12.338,12.381,12.193,12.255,6950000.0
2007-01-10 16:15:00,12.326,12.372,12.165,12.337,6550000.0
2007-01-10 16:30:00,12.196,12.352,12.17,12.181,6550000.0
2007-01-10 16:45:00,12.212,12.317,12.135,12.156,6750000.0
2007-01-10 17:00:00,12.221,12.232,12.035,12.137,6400000.0
2007-01-10 17:15:00,12.061,12.224,12.022,12.206,6350000.0
2007-01-10 17:30:00,12.083,12.345,12.051,12.245,6600000.0
2007-01-10 17:45:00,12.15,12.291,12.067,12.268,6150000.0
2007-01-10 18:00:00,12.173,12.327,12.143,12.295,6550000.0
2007-01-10 18:15:00,12.218,12.345,12.14,12.276,6450000.0
2007-01-10 18:30:00,12.252,12.324,12.141,12.255,6550000.0
2007-01-10 18:45:00,12.227,12.426,12.199,12.383,6250000.0
2007-01-10 19:00:00,12.358,12.441,12.236,12.37,6000000.0
2007-01-10 19:15:00,12.311,12.421,12.224,12.31,5600000.0
2007-01-10 19:30:00,12.354,12.393,12.206,12.265,6350000.0
2007-01-10 19:45:00,12.309,12.398,12.208,12.225,6100000.0
2007-01-10 20:00:00,12.234,12.44,12.205,12.246,6850000.0
2007-01-10 20:15:00,12.352,12.373,12.193,12.347,6300000.0
2007-01-10 20:30:00,12.335,12.42,12.151,12.357,5550000.0
2007-01-10 20:45:00,12.335,12.362,12.196,12.236,4500000.0
2007-01-10 21:00:00,12.211,12.347,12.191,12.301,2200000.0
2007-01-10 21:15:00,12.312,12.348,12.148,12.342,3650000.0
2007-01-10 21:30:00,12.194,12.37,12.177,12.291,4400000.0
2007-01-10 21:45:00,12.327,12.327,12.166,12.243,2000000.0
2007-01-10 22:00:00,12.303,12.339,12.166,12.314,1050000.0
2007-01-10 22:15:00,12.324,12.333,12.177,12.303,1850000.0
2007-01-10 22:30:00,12.23,12.294,12.178,12.276,800000.0
2007-01-10 22:45:00,12.284,12.284,12.174,12.213,550000.0
2007-01-10 23:00:00,12.287,12.323,12.15,12.251,1400000.0
2007-01-10 23:15:00,12.166,12.326,12.166,12.283,900000.0
2007-01-10 23:30:00,12.274,12.274,12.174,12.213,200000.0
2007-01-10 23:45:00,12.287,12.297,12.203,12.245,400000.0
2007-01-11 00:00:00,12.35,12.52,12.175,12.267,1300000.0
2007-01-11 00:30:00,12.304,12.304,12.204,12.244,200000.0
2007-01-11 00:45:00,12.313,12.313,12.23,12.263,200000.0
2007-01-11 01:00:00,12.303,12.315,12.204,12.263,400000.0
2007-01-11 01:15:00,12.31,12.31,12.288,12.288,150000.0
2007-01-11 01:30:00,12.284,12.292,12.218,12.291,200000.0
2007-01-11 01:45:00,12.261,12.315,12.218,12.304,450000.0
2007-01-11 02:00:00,12.303,12.325,12.183,12.31,1500000.0
2007-01-11 02:15:00,12.297,12.366,12.223,12.259,950000.0
2007-01-11 02:30:00,12.325,12.333,12.241,12.327,350000.0
2007-01-11 02:45:00,12.306,12.351,12.201,12.262,750000.0
2007-01-11 03:00:00,12.341,12.365,12.13,12.24,4850000.0
2007-01-11 03:15:00,12.27,12.323,12.125,12.206,5500000.0
2007-01-11 03:30:00,12.279,12.322,12.137,12.249,4100000.0
2007-01-11 03:45:00,12.266,12.353,12.142,12.234,4650000.0
2007-01-11 04:00:00,12.174,12.305,12.124,12.24,3250000.0
2007-01-11 04:15:00,12.24,12.339,12.14,12.224,2400000.0
2007-01-11 04:30:00,12.265,12.312,12.134,12.26,2250000.0
2007-01-11 04:45:00,12.26,12.316,12.162,12.289,1550000.0
2007-01-11 05:00:00,12.273,12.38,12.138,12.313,3000000.0
2007-01-11 05:15:00,12.275,12.319,12.147,12.245,3100000.0
2007-01-11 05:30:00,12.288,12.349,12.109,12.242,5550000.0
2007-01-11 05:45:00,12.169,12.337,12.116,12.252,5100000.0
2007-01-11 06:00:00,12.258,12.317,12.112,12.273,5800000.0
2007-01-11 06:15:00,12.18,12.316,12.115,12.191,4600000.0
2007-01-11 06:30:00,12.149,12.299,12.135,12.215,3150000.0
2007-01-11 06:45:00,12.263,12.291,12.1,12.159,2850000.0
2007-01-11 07:00:00,12.242,12.289,12.14,12.242,2650000.0
2007-01-11 07:15:00,12.194,12.331,12.164,12.277,3700000.0
2007-01-11 07:30:00,12.195,12.359,12.167,12.285,3700000.0
2007-01-11 07:45:00,12.19,12.308,12.147,12.207,3650000.0
2007-01-11 08:00:00,12.263,12.319,12.125,12.255,3550000.0
2007-01-11 08:15:00,12.218,12.33,12.159,12.28,3750000.0
2007-01-11 08:30:00,12.297,12.328,12.155,12.277,3400000.0
2007-01-11 08:45:00,12.289,12.344,12.155,12.284,5300000.0
2007-01-11 09:00:00,12.268,12.349,12.174,12.219,3950000.0
2007-01-11 09:15:00,12.227,12.341,12.187,12.28,4500000.0
2007-01-11 09:30:00,12.29,12.376,12.17,12.282,4400000.0
2007-01-11 09:45:00,12.298,12.373,12.137,12.344,4950000.0
2007-01-11 10:00:00,12.265,12.378,12.149,12.315,4350000.0
2007-01-11 10:15:00,12.315,12.36,12.135,12.302,6250000.0
2007-01-11 10:30:00,12.2,12.306,12.11,12.231,5200000.0
2007-01-11 10:45:00,12.238,12.332,12.117,12.144,7800000.0
2007-01-11 11:00:00,12.214,12.365,12.168,12.315,6600000.0
2007-01-11 11:15:00,12.239,12.424,12.168,12.275,6000000.0
2007-01-11 11:30:00,12.325,12.387,12.176,12.293,4900000.0
2007-01-11 11:45:00,12.229,12.369,12.153,12.28,6350000.0
2007-01-11 12:00:00,12.316,12.421,12.212,12.267,6250000.0
2007-01-11 12:15:00,12.3,12.387,12.206,12.216,6950000.0
2007-01-11 12:30:00,12.225,12.426,12.191,12.268,6300000.0
2007-01-11 12:45:00,12.276,12.388,12.189,12.31,6750000.0
2007-01-11 13:00:00,12.328,12.401,12.169,12.341,6100000.0
2007-01-11 13:15:00,12.286,12.379,12.166,12.31,5300000.0
2007-01-11 13:30:00,12.36,12.366,12.17,12.257,6150000.0
2007-01-11 13:45:00,12.239,12.36,12.165,12.344,5950000.0
2007-01-11 14:00:00,12.298,12.429,12.223,12.369,8700000.0
2007-01-11 14:15:00,12.288,12.459,12.193,12.302,9100000.0
2007-01-11 14:30:00,12.264,12.384,12.173,12.331,9150000.0
2007-01-11 14:45:00,12.378,12.453,12.203,12.376,9350000.0
2007-01-11 15:00:00,12.343,12.475,12.196,12.389,8900000.0
2007-01-11 15:15:00,12.281,12.514,12.251,12.458,7650000.0
2007-01-11 15:30:00,12.459,12.501,12.245,12.443,8750000.0
2007-01-11 15:45:00,12.462,12.473,12.263,12.332,9200000.0
2007-01-11 16:00:00,12.427,12.479,12.264,12.361,8850000.0
2007-01-11 16:15:00,12.41,12.479,12.208,12.289,8800000.0
2007-01-11 16:30:00,12.417,12.49,12.237,12.309,8800000.0
2007-01-11 16:45:00,12.303,12.465,12.23,12.345,8550000.0
2007-01-11 17:00:00,12.361,12.47,12.241,12.371,8950000.0
2007-01-11 17:15:00,12.285,12.492,12.236,12.443,8650000.0
2007-01-11 17:30:00,12.336,12.478,12.266,12.32,9300000.0
2007-01-11 17:45:00,12.322,12.466,12.24,12.42,8950000.0
2007-01-11 18:00:00,12.334,12.487,12.278,12.37,8350000.0
2007-01-11 18:15:00,12.469,12.534,12.319,12.442,8400000.0
2007-01-11 18:30:00,12.413,12.529,12.314,12.392,8400000.0
2007-01-11 18:45:00,12.381,12.491,12.288,12.403,7750000.0
2007-01-11 19:00:00,12.421,12.532,12.301,12.43,7650000.0
2007-01-11 19:15:00,12.372,12.485,12.282,12.416,6950000.0
2007-01-11 19:30:00,12.439,12.446,12.223,12.223,7000000.0
2007-01-11 19:45:00,12.361,12.443,12.214,12.302,6700000.0
2007-01-11 20:00:00,12.295,12.424,12.182,12.306,5800000.0
2007-01-11 20:15:00,12.326,12.415,12.155,12.306,6700000.0
2007-01-11 20:30:00,12.248,12.364,12.172,12.276,4950000.0
2007-01-11 20:45:00,12.28,12.332,12.152,12.258,4250000.0
2007-01-11 21:00:00,12.247,12.323,12.166,12.204,3450000.0
2007-01-11 21:15:00,12.213,12.328,12.157,12.21,4650000.0
2007-01-11 21:30:00,12.25,12.334,12.138,12.233,2750000.0
2007-01-11 21:45:00,12.292,12.324,12.17,12.19,1300000.0
2007-01-11 22:00:00,12.162,12.324,12.124,12.197,2550000.0
2007-01-11 22:15:00,12.278,12.278,12.155,12.195,400000.0
2007-01-11 22:30:00,12.255,12.263,12.15,12.237,500000.0
2007-01-11 22:45:00,12.247,12.299,12.146,12.202,1400000.0
2007-01-11 23:00:00,12.246,12.316,12.159,12.196,2150000.0
2007-01-11 23:15:00,12.206,12.255,12.171,12.204,600000.0
2007-01-11 23:30:00,12.218,12.315,12.154,12.257,1950000.0
2007-01-11 23:45:00,12.244,12.281,12.176,12.21,600000.0
2007-01-12 00:00:00,12.31,12.84,12.186,12.197,1350000.0
2007-01-12 00:15:00,12.255,12.317,12.195,12.235,1150000.0
2007-01-12 00:30:00,12.285,12.295,12.193,12.244,400000.0
2007-01-12 00:45:00,12.303,12.303,12.196,12.234,400000.0
2007-01-12 01:00:00,12.28,12.311,12.171,12.211,1800000.0
2007-01-12 01:15:00,12.293,12.336,12.173,12.254,3300000.0
2007-01-12 01:30:00,12.236,12.3,12.21,12.3,300000.0
2007-01-12 01:45:00,12.302,12.317,12.184,12.308,1500000.0
2007-01-12 02:00:00,12.315,12.338,12.203,12.293,1950000.0
2007-01-12 02:15:00,12.273,12.306,12.175,12.255,800000.0
2007-01-12 02:30:00,12.313,12.313,12.23,12.263,200000.0
2007-01-12 02:45:00,12.255,12.342,12.141,12.299,2450000.0
2007-01-12 03:00:00,12.32,12.32,12.153,12.162,3550000.0
2007-01-12 03:15:00,12.247,12.319,12.124,12.276,6550000.0
2007-01-12 03:30:00,12.256,12.371,12.13,12.214,4400000.0
2007-01-12 03:45:00,12.213,12.295,12.108,12.213,2900000.0
2007-01-12 04:00:00,12.258,12.302,12.143,12.189,2300000.0
2007-01-12 04:15:00,12.251,12.299,12.135,12.242,2350000.0
2007-01-12 04:30:00,12.29,12.32,12.125,12.194,4500000.0
2007-01-12 04:45:00,12.255,12.317,12.148,12.178,3900000.0
2007-01-12 05:00:00,12.212,12.381,12.139,12.235,4150000.0
2007-01-12 05:15:00,12.249,12.302,12.165,12.269,800000.0
2007-01-12 05:30:00,12.265,12.339,12.16,12.27,3500000.0
2007-01-12 05:45:00,12.276,12.358,12.164,12.298,4550000.0
2007-01-12 06:00:00,12.285,12.378,12.201,12.306,3200000.0
2007-01-12 06:15:00,12.234,12.355,12.193,12.355,3350000.0
2007-01-12 06:30:00,12.318,12.38,12.226,12.292,2300000.0
2007-01-12 06:45:00,12.391,12.423,12.235,12.332,5300000.0
2007-01-12 07:00:00,12.316,12.439,12.248,12.29,3800000.0
2007-01-12 07:15:00,12.36,12.401,12.259,12.28,2850000.0
2007-01-12 07:30:00,12.348,12.409,12.23,12.312,3450000.0
2007-01-12 07:45:00,12.308,12.44,12.234,12.322,3900000.0
2007-01-12 08:00:00,12.358,12.433,12.239,12.337,5450000.0
2007-01-12 08:15:00,12.261,12.414,12.241,12.346,5200000.0
2007-01-12 08:30:00,12.38,12.414,12.261,12.36,4050000.0
2007-01-12 08:45:00,12.37,12.425,12.264,12.359,4150000.0
2007-01-12 09:00:00,12.337,12.403,12.243,12.37,3400000.0
2007-01-12 09:15:00,12.307,12.45,12.245,12.413,3800000.0
2007-01-12 09:30:00,12.312,12.446,12.265,12.403,4550000.0
2007-01-12 09:45:00,12.273,12.44,12.267,12.407,4200000.0
2007-01-12 10:00:00,12.348,12.414,12.252,12.399,2650000.0
2007-01-12 10:15:00,12.42,12.448,12.255,12.375,3800000.0
2007-01-12 10:30:00,12.315,12.428,12.255,12.378,5300000.0
2007-01-12 10:45:00,12.35,12.44,12.217,12.233,5450000.0
2007-01-12 11:00:00,12.314,12.42,12.232,12.388,6600000.0
2007-01-12 11:15:00,12.307,12.425,12.217,12.318,5300000.0
2007-01-12 11:30:00,12.372,12.403,12.227,12.341,5950000.0
2007-01-12 11:45:00,12.245,12.427,12.202,12.336,6350000.0
2007-01-12 12:00:00,12.356,12.444,12.247,12.315,6100000.0
2007-01-12 12:15:00,12.337,12.422,12.203,12.248,6500000.0
2007-01-12 12:30:00,12.292,12.484,12.267,12.332,6500000.0
2007-01-12 12:45:00,12.361,12.462,12.258,12.418,6750000.0
2007-01-12 13:00:00,12.401,12.469,12.245,12.394,5300000.0
2007-01-12 13:15:00,12.309,12.454,12.251,12.396,6200000.0
2007-01-12 13:30:00,12.44,12.453,12.262,12.34,6150000.0
2007-01-12 13:45:00,12.29,12.462,12.227,12.285,5600000.0
2007-01-12 14:00:00,12.348,12.437,12.226,12.287,5200000.0
2007-01-12 14:15:00,12.266,12.45,12.244,12.366,5400000.0
2007-01-12 14:30:00,12.325,12.453,12.228,12.348,6300000.0
2007-01-12 14:45:00,12.358,12.412,12.237,12.376,6550000.0
2007-01-12 15:00:00,12.26,12.43,12.223,12.36,6450000.0
2007-01-12 15:15:00,12.252,12.393,12.201,12.233,6250000.0
2007-01-12 15:30:00,12.364,12.392,12.215,12.349,6400000.0
2007-01-12 15:45:00,12.34,12.454,12.211,12.344,6650000.0
2007-01-12 16:00:00,12.36,12.464,12.245,12.355,6850000.0
2007-01-12 16:15:00,12.41,12.479,12.282,12.458,6450000.0
2007-01-12 16:30:00,12.331,12.5,12.272,12.338,6650000.0
2007-01-12 16:45:00,12.364,12.659,12.364,12.502,6550000.0
2007-01-12 17:00:00,12.603,12.664,12.478,12.6,6350000.0
2007-01-12 17:15:00,12.493,12.69,12.466,12.652,6450000.0
2007-01-12 17:30:00,12.521,12.664,12.452,12.603,6900000.0
2007-01-12 17:45:00,12.575,12.717,12.462,12.586,6300000.0
2007-01-12 18:00:00,12.478,12.628,12.419,12.567,6500000.0
2007-01-12 18:15:00,12.606,12.646,12.45,12.553,5750000.0
2007-01-12 18:30:00,12.572,12.634,12.451,12.504,4650000.0
2007-01-12 18:45:00,12.484,12.628,12.456,12.556,4800000.0
2007-01-12 19:00:00,12.513,12.66,12.429,12.61,5200000.0
2007-01-12 19:15:00,12.529,12.702,12.507,12.604,4050000.0
2007-01-12 19:30:00,12.724,12.795,12.576,12.659,5750000.0
2007-01-12 19:45:00,12.685,12.824,12.579,12.731,6150000.0
2007-01-12 20:00:00,12.766,12.847,12.599,12.673,4900000.0
2007-01-12 20:15:00,12.716,12.817,12.607,12.708,6700000.0
2007-01-12 20:30:00,12.73,12.812,12.581,12.711,5300000.0
2007-01-12 20:45:00,12.708,12.759,12.566,12.671,5000000.0
2007-01-12 21:00:00,12.722,12.769,12.568,12.699,6700000.0
2007-01-12 21:15:00,12.647,12.737,12.585,12.617,2550000.0
2007-01-12 21:30:00,12.645,12.79,12.575,12.724,3600000.0
2007-01-12 21:45:00,12.596,12.767,12.596,12.649,3200000.0
2007-01-12 22:00:00,12.725,12.749,12.646,12.749,600000.0
2007-01-12 22:15:00,12.699,12.773,12.661,12.713,850000.0
2007-01-12 22:30:00,12.745,12.782,12.683,12.719,450000.0
2007-01-12 22:45:00,12.777,12.814,12.67,12.726,950000.0
2007-01-12 23:00:00,12.759,12.775,12.658,12.695,650000.0
2007-01-12 23:15:00,12.715,12.859,12.675,12.782,2000000.0
2007-01-12 23:30:00,12.776,12.838,12.695,12.734,1300000.0
2007-01-12 23:45:00,12.806,12.806,12.694,12.733,950000.0
2007-01-15 00:00:00,12.84,12.9,12.8,12.86,100000.0
2007-01-15 00:15:00,12.72,12.782,12.682,12.723,300000.0
2007-01-15 00:30:00,12.835,12.846,12.719,12.719,450000.0
2007-01-15 00:45:00,12.796,12.796,12.684,12.723,400000.0
2007-01-15 01:00:00,12.798,12.902,12.711,12.824,2450000.0
2007-01-15 01:15:00,12.84,12.915,12.738,12.861,2400000.0
2007-01-15 01:30:00,12.78,12.869,12.67,12.805,3250000.0
2007-01-15 01:45:00,12.774,12.774,12.649,12.687,1100000.0
2007-01-15 02:00:00,12.694,12.835,12.668,12.771,2900000.0
2007-01-15 02:15:00,12.83,12.913,12.655,12.86,2250000.0
2007-01-15 02:30:00,12.742,12.838,12.709,12.78,1050000.0
2007-01-15 02:45:00,12.884,12.912,12.707,12.809,3400000.0
2007-01-15 03:00:00,12.862,12.862,12.676,12.795,3500000.0
2007-01-15 03:15:00,12.834,12.858,12.662,12.835,3150000.0
2007-01-15 03:30:00,12.753,12.825,12.673,12.825,2950000.0
2007-01-15 03:45:00,12.821,12.844,12.696,12.799,3450000.0
2007-01-15 04:00:00,12.731,12.856,12.662,12.719,2900000.0
2007-01-15 04:15:00,12.774,12.845,12.7,12.748,1600000.0
2007-01-15 04:30:00,12.793,12.809,12.671,12.784,1600000.0
2007-01-15 04:45:00,12.798,12.839,12.673,12.745,2200000.0
2007-01-15 05:00:00,12.733,12.894,12.656,12.715,3700000.0
2007-01-15 05:15:00,12.795,12.869,12.703,12.804,3350000.0
2007-01-15 05:30:00,12.869,12.887,12.669,12.684,3850000.0
2007-01-15 05:45:00,12.729,12.837,12.69,12.771,3250000.0
2007-01-15 06:00:00,12.795,12.831,12.682,12.738,1900000.0
2007-01-15 06:15:00,12.807,12.864,12.682,12.783,3150000.0
2007-01-15 06:30:00,12.765,12.843,12.621,12.745,3400000.0
2007-01-15 06:45:00,12.825,12.851,12.696,12.727,1750000.0
2007-01-15 07:00:00,12.774,12.8,12.665,12.772,1200000.0
2007-01-15 07:15:00,12.734,12.866,12.697,12.806,1700000.0
2007-01-15 07:30:00,12.813,12.899,12.668,12.708,4250000.0
2007-01-15 07:45:00,12.698,12.884,12.665,12.818,3550000.0
2007-01-15 08:00:00,12.778,12.87,12.671,12.777,5000000.0
2007-01-15 08:15:00,12.688,12.831,12.651,12.783,4550000.0
2007-01-15 08:30:00,12.792,12.828,12.673,12.803,4800000.0
2007-01-15 08:45:00,12.814,12.852,12.67,12.791,5250000.0
2007-01-15 09:00:00,12.767,12.852,12.659,12.818,3000000.0
2007-01-15 09:15:00,12.76,12.855,12.699,12.744,2700000.0
2007-01-15 09:30:00,12.753,12.858,12.666,12.804,4350000.0
2007-01-15 09:45:00,12.761,12.844,12.628,12.738,4950000.0
2007-01-15 10:00:00,12.784,12.916,12.624,12.772,5350000.0
2007-01-15 10:15:00,12.718,12.892,12.677,12.824,5900000.0
2007-01-15 10:30:00,12.778,12.858,12.656,12.815,5400000.0
2007-01-15 10:45:00,12.81,12.909,12.655,12.667,4550000.0
2007-01-15 11:00:00,12.74,12.884,12.683,12.869,3150000.0
2007-01-15 11:15:00,12.777,12.882,12.686,12.727,3700000.0
2007-01-15 11:30:00,12.803,12.864,12.675,12.788,4750000.0
2007-01-15 11:45:00,12.791,12.875,12.682,12.775,4350000.0
2007-01-15 12:00:00,12.794,12.915,12.679,12.721,3800000.0
2007-01-15 12:15:00,12.752,12.857,12.685,12.706,5500000.0
2007-01-15 12:30:00,12.721,12.855,12.68,12.725,4400000.0
2007-01-15 12:45:00,12.743,12.86,12.678,12.812,5400000.0
2007-01-15 13:00:00,12.8,12.87,12.691,12.817,4400000.0
2007-01-15 13:15:00,12.816,12.841,12.688,12.801,1550000.0
2007-01-15 13:30:00,12.823,12.88,12.675,12.779,4150000.0
2007-01-15 13:45:00,12.747,12.895,12.69,12.828,2800000.0
2007-01-15 14:00:00,12.811,12.87,12.704,12.753,2650000.0
2007-01-15 14:15:00,12.738,12.864,12.717,12.802,2400000.0
2007-01-15 14:30:00,12.789,12.892,12.659,12.806,4850000.0
2007-01-15 14:45:00,12.797,12.877,12.733,12.835,1750000.0
2007-01-15 15:00:00,12.742,12.899,12.647,12.83,5750000.0
2007-01-15 15:15:00,12.688,12.865,12.688,12.815,4950000.0
2007-01-15 15:30:00,12.761,12.857,12.675,12.828,4300000.0
2007-01-15 15:45:00,12.836,12.927,12.661,12.736,6650000.0
2007-01-15 16:00:00,12.793,12.854,12.633,12.702,4400000.0
2007-01-15 16:15:00,12.736,12.845,12.652,12.7,3800000.0
2007-01-15 16:30:00,12.707,12.846,12.669,12.697,3900000.0
2007-01-15 16:45:00,12.683,12.853,12.683,12.705,5550000.0
2007-01-15 17:00:00,12.789,12.834,12.654,12.797,4350000.0
2007-01-15 17:15:00,12.715,12.823,12.666,12.823,2350000.0
2007-01-15 17:30:00,12.681,12.859,12.651,12.805,4700000.0
2007-01-15 17:45:00,12.722,12.839,12.677,12.83,3550000.0
2007-01-15 18:00:00,12.714,12.826,12.673,12.796,4000000.0
2007-01-15 18:15:00,12.711,12.823,12.662,12.709,3000000.0
2007-01-15 18:30:00,12.772,12.861,12.663,12.758,4950000.0
2007-01-15 18:45:00,12.675,12.852,12.668,12.766,4700000.0
2007-01-15 19:00:00,12.766,12.861,12.667,12.793,3100000.0
2007-01-15 19:15:00,12.803,12.872,12.687,12.758,3750000.0
2007-01-15 19:30:00,12.778,12.829,12.706,12.747,1250000.0
2007-01-15 19:45:00,12.794,12.868,12.695,12.746,2200000.0
2007-01-15 20:00:00,12.795,12.848,12.687,12.801,2500000.0
2007-01-15 20:15:00,12.805,12.86,12.656,12.694,3300000.0
2007-01-15 20:30:00,12.707,12.854,12.686,12.83,1550000.0
2007-01-15 20:45:00,12.792,12.838,12.71,12.749,1150000.0
2007-01-15 21:00:00,12.85,12.867,12.701,12.82,3400000.0
2007-01-15 21:15:00,12.792,12.877,12.673,12.854,2150000.0
2007-01-15 21:30:00,12.855,12.881,12.7,12.742,4000000.0
2007-01-15 21:45:00,12.825,12.831,12.725,12.782,1200000.0
2007-01-15 22:00:00,12.823,12.868,12.718,12.818,1750000.0
2007-01-15 22:15:00,12.843,12.868,12.689,12.825,1900000.0
2007-01-15 22:30:00,12.832,12.877,12.689,12.783,2400000.0
2007-01-15 22:45:00,12.812,12.842,12.699,12.782,2350000.0
2007-01-15 23:00:00,12.829,12.839,12.668,12.753,1650000.0
2007-01-15 23:15:00,12.853,12.853,12.797,12.797,400000.0
2007-01-15 23:30:00,12.778,12.853,12.706,12.706,1550000.0
2007-01-15 23:45:00,12.826,12.826,12.715,12.753,400000.0
2007-01-16 00:00:00,12.87,12.89,12.51,12.81,1750000.0
2007-01-16 00:15:00,12.803,12.803,12.704,12.793,300000.0
2007-01-16 00:30:00,12.74,12.858,12.713,12.858,1000000.0
2007-01-16 00:45:00,12.815,12.815,12.716,12.754,200000.0
2007-01-16 01:00:00,12.806,12.854,12.705,12.806,1200000.0
2007-01-16 01:15:00,12.8,12.838,12.747,12.747,250000.0
2007-01-16 01:30:00,12.746,12.852,12.724,12.824,1500000.0
2007-01-16 01:45:00,12.84,12.879,12.741,12.797,1050000.0
2007-01-16 02:00:00,12.854,12.889,12.751,12.822,2000000.0
2007-01-16 02:15:00,12.736,12.9,12.715,12.838,1800000.0
2007-01-16 02:30:00,12.754,12.867,12.717,12.867,1550000.0
2007-01-16 02:45:00,12.833,12.833,12.728,12.751,400000.0
2007-01-16 03:00:00,12.873,12.873,12.694,12.808,4600000.0
2007-01-16 03:15:00,12.807,12.879,12.676,12.799,4000000.0
2007-01-16 03:30:00,12.812,12.835,12.679,12.82,4950000.0
2007-01-16 03:45:00,12.75,12.843,12.653,12.776,4200000.0
2007-01-16 04:00:00,12.765,12.841,12.655,12.733,3200000.0
2007-01-16 04:15:00,12.764,12.846,12.636,12.697,3650000.0
2007-01-16 04:30:00,12.735,12.844,12.66,12.829,3600000.0
2007-01-16 04:45:00,12.788,12.788,12.643,12.684,2500000.0
2007-01-16 05:00:00,12.685,12.829,12.662,12.8,2350000.0
2007-01-16 05:15:00,12.796,12.85,12.657,12.787,1450000.0
2007-01-16 05:30:00,12.781,12.82,12.608,12.749,4800000.0
2007-01-16 05:45:00,12.751,12.806,12.658,12.725,3500000.0
2007-01-16 06:00:00,12.711,12.854,12.66,12.788,3100000.0
2007-01-16 06:15:00,12.773,12.835,12.643,12.763,4100000.0
2007-01-16 06:30:00,12.684,12.853,12.655,12.726,5250000.0
2007-01-16 06:45:00,12.79,12.84,12.677,12.692,5150000.0
2007-01-16 07:00:00,12.775,12.804,12.669,12.801,1300000.0
2007-01-16 07:15:00,12.791,12.812,12.664,12.716,2050000.0
2007-01-16 07:30:00,12.772,12.802,12.658,12.669,1700000.0
2007-01-16 07:45:00,12.775,12.818,12.621,12.708,4000000.0
2007-01-16 08:00:00,12.78,12.825,12.628,12.688,5400000.0
2007-01-16 08:15:00,12.685,12.811,12.635,12.743,5350000.0
2007-01-16 08:30:00,12.77,12.803,12.635,12.697,4050000.0
2007-01-16 08:45:00,12.762,12.791,12.658,12.735,2250000.0
2007-01-16 09:00:00,12.73,12.832,12.632,12.8,3350000.0
2007-01-16 09:15:00,12.708,12.855,12.671,12.79,3250000.0
2007-01-16 09:30:00,12.7,12.833,12.624,12.783,4900000.0
2007-01-16 09:45:00,12.716,12.852,12.635,12.767,3800000.0
2007-01-16 10:00:00,12.769,12.875,12.628,12.773,5050000.0
2007-01-16 10:15:00,12.659,12.812,12.591,12.722,5900000.0
2007-01-16 10:30:00,12.687,12.771,12.54,12.687,7250000.0
2007-01-16 10:45:00,12.677,12.749,12.515,12.66,6550000.0
2007-01-16 11:00:00,12.648,12.798,12.572,12.74,6600000.0
2007-01-16 11:15:00,12.656,12.825,12.607,12.682,6250000.0
2007-01-16 11:30:00,12.752,12.784,12.597,12.74,5600000.0
2007-01-16 11:45:00,12.651,12.795,12.599,12.703,4800000.0
2007-01-16 12:00:00,12.747,12.838,12.575,12.64,5600000.0
2007-01-16 12:15:00,12.703,12.824,12.637,12.664,6950000.0
2007-01-16 12:30:00,12.768,12.835,12.647,12.66,5350000.0
2007-01-16 12:45:00,12.7,12.808,12.621,12.758,6250000.0
2007-01-16 13:00:00,12.775,12.829,12.613,12.747,4150000.0
2007-01-16 13:15:00,12.7,12.849,12.644,12.804,6200000.0
2007-01-16 13:30:00,12.811,12.826,12.655,12.736,4850000.0
2007-01-16 13:45:00,12.719,12.834,12.661,12.743,5650000.0
2007-01-16 14:00:00,12.775,12.851,12.641,12.728,5900000.0
2007-01-16 14:15:00,12.676,12.853,12.652,12.779,5050000.0
2007-01-16 14:30:00,12.744,12.833,12.637,12.746,6150000.0
2007-01-16 14:45:00,12.753,12.832,12.575,12.76,6550000.0
2007-01-16 15:00:00,12.673,12.805,12.571,12.703,6400000.0
2007-01-16 15:15:00,12.629,12.764,12.552,12.682,6150000.0
2007-01-16 15:30:00,12.693,12.828,12.604,12.753,6450000.0
2007-01-16 15:45:00,12.751,12.785,12.589,12.647,6650000.0
2007-01-16 16:00:00,12.71,12.829,12.587,12.716,6950000.0
2007-01-16 16:15:00,12.787,12.861,12.652,12.753,6600000.0
2007-01-16 16:30:00,12.69,12.846,12.638,12.685,6700000.0
2007-01-16 16:45:00,12.685,12.856,12.617,12.686,6550000.0
2007-01-16 17:00:00,12.774,12.801,12.577,12.701,6450000.0
2007-01-16 17:15:00,12.625,12.784,12.567,12.756,8850000.0
2007-01-16 17:30:00,12.629,12.803,12.524,12.644,11050000.0
2007-01-16 17:45:00,12.638,12.74,12.44,12.609,11200000.0
2007-01-16 18:00:00,12.557,12.654,12.398,12.526,8750000.0
2007-01-16 18:15:00,12.486,12.606,12.386,12.472,10300000.0
2007-01-16 18:30:00,12.512,12.599,12.4,12.563,10800000.0
2007-01-16 18:45:00,12.553,12.618,12.394,12.544,8700000.0
2007-01-16 19:00:00,12.516,12.623,12.417,12.602,8550000.0
2007-01-16 19:15:00,12.587,12.613,12.405,12.572,8200000.0
2007-01-16 19:30:00,12.544,12.61,12.411,12.454,6400000.0
2007-01-16 19:45:00,12.529,12.648,12.42,12.531,7150000.0
2007-01-16 20:00:00,12.55,12.654,12.439,12.475,6600000.0
2007-01-16 20:15:00,12.438,12.568,12.347,12.501,6550000.0
2007-01-16 20:30:00,12.431,12.546,12.337,12.515,4800000.0
2007-01-16 20:45:00,12.433,12.517,12.362,12.462,4700000.0
2007-01-16 21:00:00,12.515,12.539,12.348,12.476,4850000.0
2007-01-16 21:15:00,12.523,12.561,12.378,12.466,3400000.0
2007-01-16 21:30:00,12.489,12.547,12.383,12.524,5100000.0
2007-01-16 21:45:00,12.486,12.56,12.394,12.492,2900000.0
2007-01-16 22:00:00,12.381,12.545,12.37,12.455,1500000.0
2007-01-16 22:15:00,12.431,12.522,12.415,12.489,700000.0
2007-01-16 22:45:00,12.505,12.514,12.399,12.497,1200000.0
2007-01-16 23:00:00,12.501,12.501,12.397,12.435,200000.0
2007-01-16 23:15:00,12.45,12.552,12.431,12.506,900000.0
2007-01-16 23:30:00,12.505,12.527,12.368,12.423,1550000.0
2007-01-16 23:45:00,12.473,12.516,12.384,12.445,1300000.0
2007-01-17 00:00:00,12.455,12.553,12.393,12.425,1050000.0
2007-01-17 00:15:00,12.482,12.499,12.4,12.494,500000.0
2007-01-17 00:30:00,12.517,12.534,12.405,12.458,600000.0
2007-01-17 00:45:00,12.499,12.504,12.396,12.486,450000.0
2007-01-17 01:00:00,12.513,12.536,12.419,12.421,850000.0
2007-01-17 01:15:00,12.414,12.6,12.404,12.473,2850000.0
2007-01-17 01:30:00,12.473,12.562,12.412,12.459,1000000.0
2007-01-17 01:45:00,12.532,12.542,12.385,12.5,2250000.0
2007-01-17 02:00:00,12.424,12.556,12.424,12.464,550000.0
2007-01-17 02:30:00,12.516,12.617,12.418,12.517,2900000.0
2007-01-17 02:45:00,12.585,12.585,12.444,12.483,450000.0
2007-01-17 03:00:00,12.537,12.578,12.407,12.57,3350000.0
2007-01-17 03:15:00,12.528,12.583,12.448,12.556,1000000.0
2007-01-17 03:30:00,12.525,12.579,12.418,12.453,3000000.0
2007-01-17 03:45:00,12.514,12.613,12.389,12.48,1850000.0
2007-01-17 04:00:00,12.486,12.557,12.376,12.481,3600000.0
2007-01-17 04:15:00,12.509,12.553,12.405,12.459,900000.0
2007-01-17 04:30:00,12.52,12.561,12.399,12.561,1800000.0
2007-01-17 04:45:00,12.511,12.557,12.398,12.536,2650000.0
2007-01-17 05:00:00,12.477,12.573,12.405,12.481,1950000.0
2007-01-17 05:15:00,12.532,12.549,12.427,12.473,850000.0
2007-01-17 05:30:00,12.543,12.579,12.373,12.454,3650000.0
2007-01-17 05:45:00,12.52,12.58,12.395,12.473,2150000.0
2007-01-17 06:00:00,12.51,12.586,12.416,12.586,1900000.0
2007-01-17 06:15:00,12.515,12.617,12.4,12.545,3000000.0
2007-01-17 06:30:00,12.479,12.583,12.421,12.528,3450000.0
2007-01-17 06:45:00,12.548,12.56,12.398,12.474,2000000.0
2007-01-17 07:00:00,12.434,12.581,12.425,12.528,2400000.0
2007-01-17 07:15:00,12.527,12.585,12.421,12.468,1900000.0
2007-01-17 07:30:00,12.541,12.626,12.402,12.535,3000000.0
2007-01-17 07:45:00,12.515,12.589,12.416,12.484,3800000.0
2007-01-17 08:00:00,12.532,12.596,12.404,12.525,3050000.0
2007-01-17 08:15:00,12.475,12.633,12.425,12.541,3200000.0
2007-01-17 08:30:00,12.416,12.61,12.416,12.543,2850000.0
2007-01-17 08:45:00,12.559,12.594,12.405,12.511,2750000.0
2007-01-17 09:00:00,12.532,12.585,12.406,12.439,4900000.0
2007-01-17 09:15:00,12.45,12.582,12.393,12.531,2800000.0
2007-01-17 09:30:00,12.489,12.562,12.348,12.514,4150000.0
2007-01-17 09:45:00,12.386,12.583,12.363,12.5,4050000.0
2007-01-17 10:00:00,12.539,12.644,12.414,12.516,4550000.0
2007-01-17 10:15:00,12.552,12.582,12.365,12.5,6200000.0
2007-01-17 10:30:00,12.437,12.58,12.381,12.425,6350000.0
2007-01-17 10:45:00,12.513,12.546,12.331,12.358,6250000.0
2007-01-17 11:00:00,12.421,12.606,12.345,12.539,5250000.0
2007-01-17 11:15:00,12.418,12.572,12.392,12.459,6300000.0
2007-01-17 11:30:00,12.543,12.57,12.379,12.513,5450000.0
2007-01-17 11:45:00,12.437,12.527,12.345,12.418,4850000.0
2007-01-17 12:00:00,12.453,12.549,12.298,12.399,6100000.0
2007-01-17 12:15:00,12.413,12.515,12.342,12.475,5000000.0
2007-01-17 12:30:00,12.387,12.54,12.352,12.418,6300000.0
2007-01-17 12:45:00,12.44,12.525,12.347,12.483,6750000.0
2007-01-17 13:00:00,12.463,12.568,12.321,12.469,5350000.0
2007-01-17 13:15:00,12.427,12.533,12.346,12.472,6200000.0
2007-01-17 13:30:00,12.491,12.531,12.354,12.439,6150000.0
2007-01-17 13:45:00,12.404,12.523,12.335,12.464,5000000.0
2007-01-17 14:00:00,12.465,12.559,12.319,12.408,5950000.0
2007-01-17 14:15:00,12.362,12.533,12.333,12.441,5850000.0
2007-01-17 14:30:00,12.413,12.55,12.291,12.478,6950000.0
2007-01-17 14:45:00,12.443,12.491,12.28,12.456,6750000.0
2007-01-17 15:00:00,12.35,12.506,12.221,12.387,6850000.0
2007-01-17 15:15:00,12.276,12.423,12.229,12.414,6100000.0
2007-01-17 15:30:00,12.365,12.463,12.17,12.443,6800000.0
2007-01-17 15:45:00,12.468,12.563,12.312,12.402,6900000.0
2007-01-17 16:00:00,12.472,12.525,12.313,12.377,7350000.0
2007-01-17 16:15:00,12.453,12.579,12.322,12.439,7450000.0
2007-01-17 16:30:00,12.445,12.635,12.399,12.442,6950000.0
2007-01-17 16:45:00,12.43,12.636,12.427,12.527,6950000.0
2007-01-17 17:00:00,12.578,12.645,12.43,12.586,6450000.0
2007-01-17 17:15:00,12.502,12.691,12.472,12.59,6850000.0
2007-01-17 17:30:00,12.492,12.665,12.427,12.608,7100000.0
2007-01-17 17:45:00,12.523,12.688,12.465,12.672,6750000.0
2007-01-17 18:00:00,12.597,12.776,12.549,12.754,6850000.0
2007-01-17 18:15:00,12.638,12.825,12.618,12.784,6950000.0
2007-01-17 18:30:00,12.749,12.807,12.599,12.682,6700000.0
2007-01-17 18:45:00,12.665,12.781,12.581,12.711,6450000.0
2007-01-17 19:00:00,12.69,12.817,12.616,12.755,6100000.0
2007-01-17 19:15:00,12.697,12.825,12.645,12.686,6300000.0
2007-01-17 19:30:00,12.833,12.865,12.667,12.781,6300000.0
2007-01-17 19:45:00,12.742,12.898,12.712,12.819,6250000.0
2007-01-17 20:00:00,12.812,12.852,12.654,12.789,5700000.0
2007-01-17 20:15:00,12.767,12.826,12.633,12.723,5300000.0
2007-01-17 20:30:00,12.652,12.784,12.576,12.723,5550000.0
2007-01-17 20:45:00,12.741,12.776,12.603,12.694,5600000.0
2007-01-17 21:00:00,12.667,12.802,12.578,12.642,6050000.0
2007-01-17 21:15:00,12.759,12.79,12.577,12.695,7200000.0
2007-01-17 21:30:00,12.625,12.772,12.586,12.624,5850000.0
2007-01-17 21:45:00,12.669,12.757,12.597,12.665,3100000.0
2007-01-17 22:00:00,12.719,12.768,12.591,12.704,1800000.0
2007-01-17 22:15:00,12.659,12.736,12.587,12.644,850000.0
2007-01-17 22:30:00,12.667,12.707,12.63,12.707,350000.0
2007-01-17 22:45:00,12.691,12.787,12.621,12.648,1850000.0
2007-01-17 23:00:00,12.695,12.766,12.603,12.658,2050000.0
2007-01-17 23:15:00,12.685,12.771,12.618,12.744,950000.0
2007-01-17 23:30:00,12.743,12.773,12.633,12.703,1250000.0
2007-01-17 23:45:00,12.773,12.788,12.625,12.651,1900000.0
2007-01-18 00:00:00,12.696,12.784,12.638,12.645,3200000.0
2007-01-18 00:15:00,12.701,12.768,12.659,12.692,1450000.0
2007-01-18 00:30:00,12.753,12.754,12.658,12.75,450000.0
2007-01-18 00:45:00,12.749,12.791,12.633,12.673,650000.0
2007-01-18 01:00:00,12.735,12.813,12.613,12.656,3200000.0
2007-01-18 01:15:00,12.657,12.846,12.636,12.731,2250000.0
2007-01-18 01:30:00,12.804,12.829,12.661,12.687,4600000.0
2007-01-18 01:45:00,12.77,12.869,12.666,12.765,1850000.0
2007-01-18 02:00:00,12.765,12.828,12.639,12.754,3850000.0
2007-01-18 02:15:00,12.717,12.839,12.638,12.763,5600000.0
2007-01-18 02:30:00,12.707,12.814,12.622,12.691,5600000.0
2007-01-18 02:45:00,12.644,12.785,12.621,12.785,1850000.0
2007-01-18 03:00:00,12.663,12.826,12.634,12.73,4650000.0
2007-01-18 03:15:00,12.661,12.835,12.632,12.783,5300000.0
2007-01-18 03:30:00,12.711,12.803,12.632,12.673,3850000.0
2007-01-18 03:45:00,12.672,12.872,12.609,12.783,6150000.0
2007-01-18 04:00:00,12.735,12.84,12.646,12.818,4600000.0
2007-01-18 04:15:00,12.768,12.846,12.661,12.807,5650000.0
2007-01-18 04:30:00,12.775,12.806,12.656,12.806,1500000.0
2007-01-18 04:45:00,12.702,12.871,12.673,12.781,2250000.0
2007-01-18 05:00:00,12.709,12.876,12.645,12.701,3400000.0
2007-01-18 05:15:00,12.779,12.829,12.628,12.723,4800000.0
2007-01-18 05:30:00,12.717,12.832,12.677,12.831,3450000.0
2007-01-18 05:45:00,12.757,12.832,12.612,12.761,4450000.0
2007-01-18 06:00:00,12.672,12.82,12.629,12.788,4150000.0
2007-01-18 06:15:00,12.668,12.842,12.66,12.685,2850000.0
2007-01-18 06:30:00,12.74,12.822,12.642,12.73,2250000.0
2007-01-18 06:45:00,12.787,12.842,12.657,12.754,3200000.0
2007-01-18 07:00:00,12.793,12.848,12.657,12.776,3550000.0
2007-01-18 07:15:00,12.777,12.816,12.665,12.779,2500000.0
2007-01-18 07:30:00,12.783,12.843,12.666,12.717,3800000.0
2007-01-18 07:45:00,12.745,12.847,12.688,12.771,2800000.0
2007-01-18 08:00:00,12.773,12.886,12.661,12.81,4850000.0
2007-01-18 08:15:00,12.711,12.857,12.684,12.789,4100000.0
2007-01-18 08:30:00,12.793,12.835,12.657,12.778,4300000.0
2007-01-18 08:45:00,12.772,12.843,12.628,12.729,5850000.0
2007-01-18 09:00:00,12.737,12.838,12.642,12.692,5000000.0
2007-01-18 09:15:00,12.73,12.851,12.663,12.813,3200000.0
2007-01-18 09:30:00,12.769,12.897,12.685,12.746,5300000.0
2007-01-18 09:45:00,12.828,12.915,12.653,12.803,6050000.0
2007-01-18 10:00:00,12.807,12.871,12.646,12.816,6000000.0
2007-01-18 10:15:00,12.826,12.9,12.694,12.863,7050000.0
2007-01-18 10:30:00,12.826,12.935,12.717,12.851,7650000.0
2007-01-18 10:45:00,12.85,12.898,12.692,12.692,6050000.0
2007-01-18 11:00:00,12.793,12.907,12.691,12.869,6250000.0
2007-01-18 11:15:00,12.741,12.906,12.703,12.781,6750000.0
2007-01-18 11:30:00,12.841,12.9,12.698,12.829,5600000.0
2007-01-18 11:45:00,12.765,12.884,12.693,12.785,5550000.0
2007-01-18 12:00:00,12.81,12.904,12.714,12.739,6100000.0
2007-01-18 12:15:00,12.735,12.83,12.638,12.748,6450000.0
2007-01-18 12:30:00,12.71,12.858,12.634,12.703,5850000.0
2007-01-18 12:45:00,12.741,12.832,12.639,12.791,6750000.0
2007-01-18 13:00:00,12.768,12.862,12.664,12.818,6150000.0
2007-01-18 13:15:00,12.741,12.859,12.645,12.779,5700000.0
2007-01-18 13:30:00,12.794,12.841,12.633,12.758,6150000.0
2007-01-18 13:45:00,12.735,12.866,12.644,12.74,5100000.0
2007-01-18 14:00:00,12.802,12.852,12.675,12.753,5900000.0
2007-01-18 14:15:00,12.652,12.852,12.635,12.812,6200000.0
2007-01-18 14:30:00,12.751,12.877,12.649,12.822,6350000.0
2007-01-18 14:45:00,12.773,12.829,12.63,12.787,6550000.0
2007-01-18 15:00:00,12.683,12.859,12.626,12.767,7400000.0
2007-01-18 15:15:00,12.689,12.834,12.641,12.684,7250000.0
2007-01-18 15:30:00,12.771,12.844,12.591,12.713,7600000.0
2007-01-18 15:45:00,12.705,12.753,12.538,12.651,8400000.0
2007-01-18 16:00:00,12.689,12.819,12.572,12.702,8200000.0
2007-01-18 16:15:00,12.782,12.874,12.641,12.803,7750000.0
2007-01-18 16:30:00,12.723,12.891,12.665,12.702,7550000.0
2007-01-18 16:45:00,12.708,12.895,12.67,12.758,7900000.0
2007-01-18 17:00:00,12.876,12.908,12.611,12.765,7750000.0
2007-01-18 17:15:00,12.755,12.796,12.645,12.757,7850000.0
2007-01-18 17:30:00,12.664,12.803,12.549,12.697,8300000.0
2007-01-18 17:45:00,12.626,12.751,12.505,12.727,7900000.0
2007-01-18 18:00:00,12.618,12.773,12.552,12.716,7850000.0
2007-01-18 18:15:00,12.705,12.795,12.555,12.699,7800000.0
2007-01-18 18:30:00,12.695,12.754,12.544,12.649,8100000.0
2007-01-18 18:45:00,12.627,12.755,12.568,12.624,7200000.0
2007-01-18 19:00:00,12.595,12.739,12.555,12.7,7050000.0
2007-01-18 19:15:00,12.64,12.76,12.563,12.73,7050000.0
2007-01-18 19:30:00,12.721,12.735,12.557,12.648,5900000.0
2007-01-18 19:45:00,12.697,12.712,12.479,12.482,6400000.0
2007-01-18 20:00:00,12.523,12.678,12.464,12.606,6500000.0
2007-01-18 20:15:00,12.52,12.603,12.411,12.495,6650000.0
2007-01-18 20:30:00,12.487,12.621,12.403,12.519,5850000.0
2007-01-18 20:45:00,12.561,12.615,12.43,12.528,5550000.0
2007-01-18 21:00:00,12.533,12.593,12.388,12.502,5100000.0
2007-01-18 21:15:00,12.435,12.604,12.399,12.591,5700000.0
2007-01-18 21:30:00,12.439,12.606,12.432,12.495,4800000.0
2007-01-18 21:45:00,12.532,12.628,12.424,12.596,4300000.0
2007-01-18 22:00:00,12.582,12.633,12.463,12.579,4100000.0
2007-01-18 22:15:00,12.567,12.648,12.455,12.531,5450000.0
2007-01-18 22:30:00,12.536,12.644,12.461,12.599,3150000.0
2007-01-18 22:45:00,12.482,12.641,12.476,12.553,3700000.0
2007-01-18 23:00:00,12.562,12.605,12.472,12.556,750000.0
2007-01-18 23:15:00,12.587,12.617,12.479,12.519,600000.0
2007-01-18 23:30:00,12.528,12.68,12.456,12.547,4850000.0
2007-01-18 23:45:00,12.569,12.612,12.478,12.593,1050000.0
2007-01-19 00:00:00,12.539,12.659,12.454,12.511,2650000.0
2007-01-19 00:15:00,12.577,12.631,12.486,12.628,1750000.0
2007-01-19 00:30:00,12.595,12.617,12.506,12.539,600000.0
2007-01-19 00:45:00,12.597,12.635,12.494,12.522,1000000.0
2007-01-19 01:00:00,12.532,12.636,12.469,12.537,1050000.0
2007-01-19 01:15:00,12.578,12.626,12.478,12.622,1950000.0
2007-01-19 01:30:00,12.557,12.648,12.479,12.617,4450000.0
2007-01-19 01:45:00,12.539,12.68,12.482,12.641,1900000.0
2007-01-19 02:00:00,12.615,12.641,12.493,12.585,1700000.0
2007-01-19 02:15:00,12.547,12.666,12.467,12.615,3200000.0
2007-01-19 02:30:00,12.56,12.648,12.502,12.648,1300000.0
2007-01-19 02:45:00,12.67,12.717,12.499,12.616,3800000.0
2007-01-19 03:00:00,12.549,12.7,12.481,12.619,3000000.0
2007-01-19 03:15:00,12.6,12.674,12.487,12.579,5400000.0
2007-01-19 03:30:00,12.598,12.688,12.466,12.593,4550000.0
2007-01-19 03:45:00,12.6,12.687,12.485,12.536,4000000.0
2007-01-19 04:00:00,12.603,12.632,12.487,12.632,1800000.0
2007-01-19 04:15:00,12.583,12.61,12.476,12.566,1850000.0
2007-01-19 04:30:00,12.609,12.654,12.476,12.636,2750000.0
2007-01-19 04:45:00,12.648,12.648,12.491,12.534,1650000.0
2007-01-19 05:00:00,12.55,12.699,12.497,12.604,3050000.0
2007-01-19 05:15:00,12.575,12.594,12.462,12.513,800000.0
2007-01-19 05:30:00,12.613,12.613,12.483,12.483,600000.0
2007-01-19 05:45:00,12.555,12.654,12.497,12.636,3650000.0
2007-01-19 06:00:00,12.602,12.704,12.448,12.572,6550000.0
2007-01-19 06:15:00,12.648,12.684,12.52,12.568,2650000.0
2007-01-19 06:30:00,12.621,12.678,12.504,12.579,4600000.0
2007-01-19 06:45:00,12.627,12.677,12.489,12.634,2050000.0
2007-01-19 07:00:00,12.527,12.662,12.496,12.629,2150000.0
2007-01-19 07:15:00,12.566,12.647,12.509,12.583,2000000.0
2007-01-19 07:30:00,12.598,12.663,12.487,12.605,2850000.0
2007-01-19 07:45:00,12.621,12.66,12.509,12.625,3100000.0
2007-01-19 08:00:00,12.564,12.671,12.501,12.547,3750000.0
2007-01-19 08:15:00,12.542,12.679,12.52,12.615,4600000.0
2007-01-19 08:30:00,12.605,12.683,12.517,12.609,4700000.0
2007-01-19 08:45:00,12.527,12.705,12.527,12.619,2050000.0
2007-01-19 09:00:00,12.533,12.689,12.533,12.592,2900000.0
2007-01-19 09:15:00,12.595,12.673,12.504,12.544,4050000.0
2007-01-19 09:30:00,12.62,12.688,12.468,12.576,2650000.0
2007-01-19 09:45:00,12.613,12.695,12.471,12.653,3950000.0
2007-01-19 10:00:00,12.596,12.696,12.496,12.635,5350000.0
2007-01-19 10:15:00,12.633,12.684,12.472,12.601,6600000.0
2007-01-19 10:30:00,12.538,12.629,12.39,12.549,6850000.0
2007-01-19 10:45:00,12.565,12.622,12.423,12.443,6250000.0
2007-01-19 11:00:00,12.519,12.665,12.413,12.635,6100000.0
2007-01-19 11:15:00,12.528,12.65,12.476,12.556,5450000.0
2007-01-19 11:30:00,12.63,12.656,12.458,12.603,5600000.0
2007-01-19 11:45:00,12.526,12.646,12.46,12.564,5950000.0
2007-01-19 12:00:00,12.591,12.671,12.43,12.494,4900000.0
2007-01-19 12:15:00,12.532,12.663,12.441,12.483,6100000.0
2007-01-19 12:30:00,12.593,12.67,12.456,12.489,5350000.0
2007-01-19 12:45:00,12.545,12.682,12.453,12.583,6750000.0
2007-01-19 13:00:00,12.587,12.658,12.47,12.62,5750000.0
2007-01-19 13:15:00,12.561,12.682,12.474,12.587,6200000.0
2007-01-19 13:30:00,12.642,12.722,12.49,12.57,6150000.0
2007-01-19 13:45:00,12.524,12.707,12.47,12.669,5650000.0
2007-01-19 14:00:00,12.645,12.713,12.508,12.574,5800000.0
2007-01-19 14:15:00,12.532,12.689,12.515,12.61,5500000.0
2007-01-19 14:30:00,12.601,12.703,12.506,12.636,6850000.0
2007-01-19 14:45:00,12.616,12.73,12.521,12.667,6200000.0
2007-01-19 15:00:00,12.56,12.748,12.514,12.559,6750000.0
2007-01-19 15:15:00,12.534,12.721,12.534,12.625,8450000.0
2007-01-19 15:30:00,12.592,12.761,12.528,12.663,9600000.0
2007-01-19 15:45:00,12.684,12.712,12.499,12.629,9950000.0
2007-01-19 16:00:00,12.662,12.723,12.509,12.569,9900000.0
2007-01-19 16:15:00,12.591,12.744,12.528,12.634,8850000.0
2007-01-19 16:30:00,12.621,12.719,12.515,12.523,8950000.0
2007-01-19 16:45:00,12.543,12.721,12.477,12.569,9500000.0
2007-01-19 17:00:00,12.657,12.7,12.484,12.662,9650000.0
2007-01-19 17:15:00,12.643,12.698,12.521,12.566,8700000.0
2007-01-19 17:30:00,12.538,12.733,12.504,12.694,9800000.0
2007-01-19 17:45:00,12.625,12.807,12.603,12.773,8900000.0
2007-01-19 18:00:00,12.657,12.81,12.631,12.751,8150000.0
2007-01-19 18:15:00,12.742,12.84,12.61,12.836,9050000.0
2007-01-19 18:30:00,12.761,12.833,12.612,12.728,9150000.0
2007-01-19 18:45:00,12.671,12.829,12.586,12.763,7950000.0
2007-01-19 19:00:00,12.727,12.859,12.608,12.611,8550000.0
2007-01-19 19:15:00,12.667,12.842,12.623,12.777,6650000.0
2007-01-19 19:30:00,12.784,12.822,12.634,12.726,6250000.0
2007-01-19 19:45:00,12.727,12.855,12.633,12.784,7250000.0
2007-01-19 20:00:00,12.791,12.828,12.617,12.728,5850000.0
2007-01-19 20:15:00,12.778,12.849,12.643,12.728,6050000.0
2007-01-19 20:30:00,12.8,12.903,12.659,12.79,4700000.0
2007-01-19 20:45:00,12.783,12.874,12.674,12.752,5050000.0
2007-01-19 21:00:00,12.697,12.839,12.669,12.7,3900000.0
2007-01-19 21:15:00,12.724,12.867,12.623,12.75,4600000.0
2007-01-19 21:30:00,12.718,12.87,12.654,12.712,3450000.0
2007-01-19 21:45:00,12.723,12.872,12.661,12.716,3050000.0
2007-01-19 22:00:00,12.799,12.853,12.694,12.734,1050000.0
2007-01-19 22:15:00,12.712,12.858,12.694,12.786,850000.0
2007-01-19 22:30:00,12.785,12.848,12.703,12.801,3600000.0
2007-01-19 22:45:00,12.748,12.843,12.694,12.733,1600000.0
2007-01-19 23:00:00,12.717,12.858,12.659,12.752,3100000.0
2007-01-19 23:15:00,12.795,12.806,12.696,12.734,600000.0
2007-01-19 23:30:00,12.823,12.848,12.724,12.807,1350000.0
2007-01-19 23:45:00,12.747,12.797,12.695,12.725,400000.0
2007-01-22 00:00:00,12.85,13.1,12.704,12.792,600000.0
2007-01-22 00:15:00,12.804,12.829,12.718,12.74,500000.0
2007-01-22 00:30:00,12.804,12.85,12.721,12.822,550000.0
2007-01-22 00:45:00,12.816,12.816,12.694,12.734,600000.0
2007-01-22 01:00:00,12.805,12.813,12.721,12.804,400000.0
2007-01-22 01:15:00,12.773,12.826,12.748,12.748,300000.0
2007-01-22 01:30:00,12.767,12.842,12.695,12.835,400000.0
2007-01-22 01:45:00,12.795,12.831,12.676,12.777,950000.0
2007-01-22 02:00:00,12.795,12.828,12.675,12.715,1450000.0
2007-01-22 02:15:00,12.748,12.858,12.659,12.702,3050000.0
2007-01-22 02:30:00,12.76,12.861,12.642,12.703,4050000.0
2007-01-22 02:45:00,12.783,12.863,12.692,12.825,2350000.0
2007-01-22 03:00:00,12.818,12.843,12.691,12.742,2000000.0
2007-01-22 03:15:00,12.748,12.9,12.67,12.784,3250000.0
2007-01-22 03:30:00,12.724,12.869,12.638,12.78,2050000.0
2007-01-22 03:45:00,12.78,12.836,12.703,12.743,1000000.0
2007-01-22 04:00:00,12.788,12.788,12.706,12.749,250000.0
2007-01-22 04:15:00,12.797,12.86,12.68,12.82,2450000.0
2007-01-22 04:30:00,12.785,12.81,12.682,12.754,650000.0
2007-01-22 04:45:00,12.804,12.833,12.695,12.696,1750000.0
2007-01-22 05:00:00,12.723,12.855,12.71,12.791,1050000.0
2007-01-22 05:15:00,12.76,12.877,12.687,12.706,5200000.0
2007-01-22 05:30:00,12.825,12.825,12.72,12.757,450000.0
2007-01-22 05:45:00,12.804,12.828,12.692,12.738,2150000.0
2007-01-22 06:00:00,12.786,12.891,12.695,12.758,2050000.0
2007-01-22 06:15:00,12.821,12.858,12.658,12.792,3300000.0
2007-01-22 06:30:00,12.794,12.884,12.685,12.763,3200000.0
2007-01-22 06:45:00,12.722,12.825,12.698,12.753,1800000.0
2007-01-22 07:00:00,12.809,12.848,12.734,12.837,250000.0
2007-01-22 07:15:00,12.805,12.828,12.72,12.81,1450000.0
2007-01-22 07:30:00,12.794,12.846,12.671,12.747,4200000.0
2007-01-22 07:45:00,12.79,12.847,12.684,12.744,2100000.0
2007-01-22 08:00:00,12.793,12.862,12.693,12.786,2050000.0
2007-01-22 08:15:00,12.729,12.878,12.673,12.793,3450000.0
2007-01-22 08:30:00,12.8,12.843,12.674,12.791,3700000.0
2007-01-22 08:45:00,12.795,12.827,12.662,12.772,4300000.0
2007-01-22 09:00:00,12.717,12.852,12.66,12.752,2300000.0
2007-01-22 09:15:00,12.755,12.845,12.701,12.806,3350000.0
2007-01-22 09:30:00,12.807,12.876,12.669,12.736,3350000.0
2007-01-22 09:45:00,12.746,12.869,12.689,12.827,5050000.0
2007-01-22 10:00:00,12.79,12.86,12.654,12.787,4650000.0
2007-01-22 10:15:00,12.814,12.846,12.667,12.791,3950000.0
2007-01-22 10:30:00,12.754,12.839,12.64,12.767,4600000.0
2007-01-22 10:45:00,12.785,12.863,12.659,12.659,6450000.0
2007-01-22 11:00:00,12.758,12.884,12.691,12.861,6050000.0
2007-01-22 11:15:00,12.757,12.89,12.702,12.763,5700000.0
2007-01-22 11:30:00,12.848,12.859,12.675,12.777,6200000.0
2007-01-22 11:45:00,12.73,12.875,12.658,12.796,6350000.0
2007-01-22 12:00:00,12.776,12.864,12.682,12.723,3700000.0
2007-01-22 12:15:00,12.768,12.881,12.673,12.673,5200000.0
2007-01-22 12:30:00,12.7,12.861,12.663,12.711,6700000.0
2007-01-22 12:45:00,12.746,12.893,12.674,12.79,6750000.0
2007-01-22 13:00:00,12.797,12.882,12.657,12.832,6150000.0
2007-01-22 13:15:00,12.753,12.861,12.679,12.808,5850000.0
2007-01-22 13:30:00,12.844,12.872,12.691,12.769,6150000.0
2007-01-22 13:45:00,12.74,12.86,12.704,12.776,6000000.0
2007-01-22 14:00:00,12.79,12.864,12.667,12.731,6100000.0
2007-01-22 14:15:00,12.653,12.879,12.653,12.803,7350000.0
2007-01-22 14:30:00,12.75,12.881,12.646,12.811,11450000.0
2007-01-22 14:45:00,12.853,12.913,12.624,12.847,10300000.0
2007-01-22 15:00:00,12.705,12.857,12.631,12.743,10400000.0
2007-01-22 15:15:00,12.741,12.824,12.609,12.729,9550000.0
2007-01-22 15:30:00,12.693,12.813,12.585,12.759,10650000.0
2007-01-22 15:45:00,12.778,12.805,12.588,12.688,11900000.0
2007-01-22 16:00:00,12.766,12.851,12.593,12.743,11450000.0
2007-01-22 16:15:00,12.814,12.917,12.619,12.799,10350000.0
2007-01-22 16:30:00,12.872,12.966,12.737,12.831,10200000.0
2007-01-22 16:45:00,12.87,13.078,12.84,12.956,10750000.0
2007-01-22 17:00:00,13.033,13.06,12.828,12.924,11000000.0
2007-01-22 17:15:00,12.947,13.071,12.796,13.028,9950000.0
2007-01-22 17:30:00,13.003,13.093,12.884,13.005,10800000.0
2007-01-22 17:45:00,12.946,13.075,12.846,13.02,10550000.0
2007-01-22 18:00:00,12.917,13.085,12.845,13.006,9400000.0
2007-01-22 18:15:00,13.007,13.133,12.905,13.071,9500000.0
2007-01-22 18:30:00,13.041,13.086,12.866,13.073,11050000.0
2007-01-22 18:45:00,13.026,13.074,12.866,12.977,9600000.0
2007-01-22 19:00:00,13.009,13.104,12.871,13.01,8800000.0
2007-01-22 19:15:00,12.948,13.069,12.863,12.944,7800000.0
2007-01-22 19:30:00,12.983,13.027,12.826,12.88,7350000.0
2007-01-22 19:45:00,12.854,13.016,12.799,12.834,7500000.0
2007-01-22 20:00:00,12.878,12.994,12.797,12.906,6700000.0
2007-01-22 20:15:00,12.878,12.929,12.724,12.82,7200000.0
2007-01-22 20:30:00,12.753,12.882,12.692,12.875,5450000.0
2007-01-22 20:45:00,12.829,12.905,12.699,12.843,4400000.0
2007-01-22 21:00:00,12.85,12.929,12.748,12.79,6300000.0
2007-01-22 21:15:00,12.751,13.008,12.735,12.904,6300000.0
2007-01-22 21:30:00,12.856,12.918,12.729,12.873,5050000.0
2007-01-22 21:45:00,12.889,12.935,12.737,12.784,4450000.0
2007-01-22 22:00:00,12.863,12.925,12.766,12.802,2400000.0
2007-01-22 22:15:00,12.803,12.958,12.746,12.82,5000000.0
2007-01-22 22:30:00,12.798,12.9,12.736,12.8,4600000.0
2007-01-22 22:45:00,12.816,12.879,12.731,12.853,1750000.0
2007-01-22 23:00:00,12.761,12.866,12.725,12.763,500000.0
2007-01-22 23:15:00,12.763,12.913,12.76,12.773,2250000.0
2007-01-22 23:30:00,12.854,12.868,12.714,12.864,2000000.0
2007-01-22 23:45:00,12.822,12.9,12.728,12.782,3800000.0
2007-01-23 00:00:00,12.804,12.916,12.718,12.785,3050000.0
2007-01-23 00:15:00,12.91,12.96,12.76,12.76,800000.0
2007-01-23 00:30:00,12.844,12.864,12.754,12.814,800000.0
2007-01-23 00:45:00,12.855,12.855,12.755,12.794,200000.0
2007-01-23 01:00:00,12.874,12.913,12.705,12.836,4050000.0
2007-01-23 01:15:00,12.794,12.922,12.74,12.85,2900000.0
2007-01-23 01:30:00,12.88,12.903,12.741,12.805,2050000.0
2007-01-23 01:45:00,12.844,12.874,12.744,12.796,1850000.0
2007-01-23 02:00:00,12.826,12.882,12.716,12.79,2200000.0
2007-01-23 02:15:00,12.789,12.894,12.701,12.851,3650000.0
2007-01-23 02:30:00,12.75,12.891,12.718,12.743,3950000.0
2007-01-23 02:45:00,12.773,12.887,12.713,12.778,2700000.0
2007-01-23 03:00:00,12.898,12.899,12.699,12.762,3750000.0
2007-01-23 03:15:00,12.829,12.866,12.724,12.857,2250000.0
2007-01-23 03:30:00,12.873,12.874,12.717,12.836,2850000.0
2007-01-23 03:45:00,12.806,12.871,12.705,12.826,3250000.0
2007-01-23 04:00:00,12.835,12.875,12.712,12.832,3750000.0
2007-01-23 04:15:00,12.797,12.876,12.712,12.776,3550000.0
2007-01-23 04:30:00,12.802,12.88,12.734,12.836,2100000.0
2007-01-23 04:45:00,12.845,12.932,12.754,12.837,1300000.0
2007-01-23 05:00:00,12.752,12.884,12.697,12.846,3450000.0
2007-01-23 05:15:00,12.832,12.872,12.698,12.839,2500000.0
2007-01-23 05:30:00,12.822,12.896,12.696,12.878,3000000.0
2007-01-23 05:45:00,12.815,12.9,12.722,12.805,2950000.0
2007-01-23 06:00:00,12.824,12.88,12.731,12.809,5500000.0
2007-01-23 06:15:00,12.858,12.922,12.745,12.882,4650000.0
2007-01-23 06:30:00,12.85,12.911,12.757,12.86,4600000.0
2007-01-23 06:45:00,12.896,12.918,12.729,12.803,2350000.0
2007-01-23 07:00:00,12.876,12.878,12.747,12.845,2350000.0
2007-01-23 07:15:00,12.864,12.944,12.736,12.835,3700000.0
2007-01-23 07:30:00,12.825,12.925,12.733,12.832,5000000.0
2007-01-23 07:45:00,12.815,12.898,12.736,12.817,3350000.0
2007-01-23 08:00:00,12.876,12.957,12.722,12.87,5800000.0
2007-01-23 08:15:00,12.826,12.944,12.756,12.869,6000000.0
2007-01-23 08:30:00,12.865,12.92,12.758,12.861,3650000.0
2007-01-23 08:45:00,12.909,12.921,12.72,12.85,3950000.0
2007-01-23 09:00:00,12.861,12.957,12.746,12.819,5000000.0
2007-01-23 09:15:00,12.841,12.946,12.75,12.871,4200000.0
2007-01-23 09:30:00,12.81,12.965,12.756,12.837,3800000.0
2007-01-23 09:45:00,12.823,12.983,12.795,12.966,5250000.0
2007-01-23 10:00:00,12.951,13.0,12.81,12.891,5200000.0
2007-01-23 10:15:00,12.865,13.05,12.809,12.967,6700000.0
2007-01-23 10:30:00,12.922,13.036,12.801,12.945,6050000.0
2007-01-23 10:45:00,12.933,13.039,12.831,12.849,7800000.0
2007-01-23 11:00:00,12.921,13.068,12.824,12.985,6600000.0
2007-01-23 11:15:00,12.878,13.051,12.83,12.942,6750000.0
2007-01-23 11:30:00,13.0,13.034,12.83,12.99,5800000.0
2007-01-23 11:45:00,12.91,13.049,12.859,12.963,5800000.0
2007-01-23 12:00:00,12.982,13.072,12.847,12.944,6300000.0
2007-01-23 12:15:00,12.973,13.067,12.863,12.889,6550000.0
2007-01-23 12:30:00,12.92,13.068,12.858,12.908,6000000.0
2007-01-23 12:45:00,12.951,13.059,12.863,12.989,6750000.0
2007-01-23 13:00:00,12.999,13.042,12.85,13.005,6250000.0
2007-01-23 13:15:00,12.957,13.087,12.86,12.975,5850000.0
2007-01-23 13:30:00,13.027,13.078,12.856,12.981,6150000.0
2007-01-23 13:45:00,12.96,13.077,12.898,12.929,5950000.0
2007-01-23 14:00:00,12.995,13.066,12.878,12.964,5950000.0
2007-01-23 14:15:00,12.924,13.071,12.89,13.01,6200000.0
2007-01-23 14:30:00,12.981,13.105,12.871,13.025,5750000.0
2007-01-23 14:45:00,13.013,13.119,12.905,13.08,5850000.0
2007-01-23 15:00:00,12.966,13.11,12.901,13.079,6450000.0
2007-01-23 15:15:00,12.942,13.138,12.942,13.039,6300000.0
2007-01-23 15:30:00,13.064,13.163,12.953,13.115,6550000.0
2007-01-23 15:45:00,13.128,13.194,13.001,13.061,6650000.0
2007-01-23 16:00:00,13.098,13.157,12.924,12.991,8700000.0
2007-01-23 16:15:00,13.024,13.137,12.889,13.051,8500000.0
2007-01-23 16:30:00,12.978,13.151,12.92,13.005,8600000.0
2007-01-23 16:45:00,13.017,13.183,12.975,13.076,8650000.0
2007-01-23 17:00:00,13.175,13.195,12.98,13.069,9350000.0
2007-01-23 17:15:00,13.031,13.183,12.982,13.044,8800000.0
2007-01-23 17:30:00,13.025,13.216,12.998,13.104,9450000.0
2007-01-23 17:45:00,13.174,13.282,13.041,13.158,9050000.0
2007-01-23 18:00:00,13.072,13.26,12.999,13.15,8350000.0
2007-01-23 18:15:00,13.09,13.217,13.001,13.141,8450000.0
2007-01-23 18:30:00,13.117,13.2,12.986,13.055,8750000.0
2007-01-23 18:45:00,13.028,13.212,12.987,13.127,7850000.0
2007-01-23 19:00:00,13.058,13.225,13.006,13.119,7650000.0
2007-01-23 19:15:00,13.07,13.23,13.004,13.173,6800000.0
2007-01-23 19:30:00,13.202,13.228,13.039,13.131,6750000.0
2007-01-23 19:45:00,13.137,13.181,12.98,13.025,6150000.0
2007-01-23 20:00:00,13.139,13.207,12.997,13.127,6750000.0
2007-01-23 20:15:00,13.06,13.192,12.988,13.102,6800000.0
2007-01-23 20:30:00,13.107,13.182,12.952,13.155,5600000.0
2007-01-23 20:45:00,13.117,13.195,12.988,13.097,4950000.0
2007-01-23 21:00:00,13.035,13.192,13.018,13.181,3350000.0
2007-01-23 21:15:00,13.122,13.245,13.034,13.139,4750000.0
2007-01-23 21:30:00,13.079,13.234,13.041,13.117,4650000.0
2007-01-23 21:45:00,13.127,13.233,13.057,13.156,3100000.0
2007-01-23 22:00:00,13.2,13.266,13.061,13.262,2900000.0
2007-01-23 22:15:00,13.151,13.314,13.107,13.163,3450000.0
2007-01-23 22:30:00,13.168,13.244,13.13,13.208,1200000.0
2007-01-23 22:45:00,13.177,13.261,13.13,13.164,3750000.0
2007-01-23 23:00:00,13.252,13.252,13.104,13.161,2300000.0
2007-01-23 23:15:00,13.171,13.239,13.1,13.1,1800000.0
2007-01-23 23:30:00,13.088,13.223,13.085,13.123,2300000.0
2007-01-23 23:45:00,13.162,13.221,13.092,13.221,1600000.0
2007-01-24 00:00:00,13.22,13.27,13.02,13.091,2200000.0
2007-01-24 00:15:00,13.169,13.227,13.101,13.189,1350000.0
2007-01-24 00:30:00,13.178,13.178,13.11,13.11,100000.0
2007-01-24 00:45:00,13.185,13.196,13.085,13.145,400000.0
2007-01-24 01:00:00,13.226,13.252,13.08,13.22,2650000.0
2007-01-24 01:15:00,13.151,13.225,13.08,13.171,1050000.0
2007-01-24 01:30:00,13.171,13.252,13.079,13.151,3000000.0
2007-01-24 01:45:00,13.147,13.253,13.094,13.145,3300000.0
2007-01-24 02:00:00,13.221,13.269,13.083,13.195,3400000.0
2007-01-24 02:15:00,13.2,13.28,13.08,13.163,4400000.0
2007-01-24 02:30:00,13.107,13.278,13.072,13.113,3850000.0
2007-01-24 02:45:00,13.201,13.262,13.089,13.122,4150000.0
2007-01-24 03:00:00,13.166,13.272,13.052,13.093,5100000.0
2007-01-24 03:15:00,13.173,13.228,13.033,13.144,6200000.0
2007-01-24 03:30:00,13.158,13.205,12.991,13.094,4250000.0
2007-01-24 03:45:00,13.113,13.215,13.002,13.073,4950000.0
2007-01-24 04:00:00,13.075,13.198,13.032,13.112,1700000.0
2007-01-24 04:15:00,13.09,13.237,13.023,13.103,3900000.0
2007-01-24 04:30:00,13.102,13.207,13.005,13.137,4050000.0
2007-01-24 04:45:00,13.149,13.163,13.012,13.126,2500000.0
2007-01-24 05:00:00,13.089,13.205,13.007,13.06,3900000.0
2007-01-24 05:15:00,13.071,13.187,13.019,13.112,3650000.0
2007-01-24 05:30:00,13.037,13.187,12.999,13.134,5000000.0
2007-01-24 05:45:00,13.049,13.171,13.01,13.101,2950000.0
2007-01-24 06:00:00,13.141,13.202,13.01,13.088,3350000.0
2007-01-24 06:15:00,13.135,13.216,13.037,13.088,3850000.0
2007-01-24 06:30:00,13.149,13.259,13.046,13.131,5400000.0
2007-01-24 06:45:00,13.172,13.211,13.045,13.167,3150000.0
2007-01-24 07:00:00,13.085,13.198,13.017,13.133,6750000.0
2007-01-24 07:15:00,13.082,13.197,13.012,13.142,3750000.0
2007-01-24 07:30:00,13.147,13.208,13.001,13.083,5850000.0
2007-01-24 07:45:00,13.073,13.18,13.014,13.062,3650000.0
2007-01-24 08:00:00,13.128,13.181,12.986,13.051,5250000.0
2007-01-24 08:15:00,13.053,13.176,12.999,13.11,5550000.0
2007-01-24 08:30:00,13.102,13.148,12.979,13.09,5250000.0
2007-01-24 08:45:00,13.087,13.173,12.986,13.108,5500000.0
2007-01-24 09:00:00,13.083,13.173,12.972,13.049,3950000.0
2007-01-24 09:15:00,13.058,13.182,12.987,13.15,5350000.0
2007-01-24 09:30:00,13.078,13.181,12.955,13.044,5850000.0
2007-01-24 09:45:00,12.987,13.171,12.97,13.117,5350000.0
2007-01-24 10:00:00,13.113,13.224,12.983,13.012,6250000.0
2007-01-24 10:15:00,13.13,13.193,12.952,13.081,6750000.0
2007-01-24 10:30:00,13.03,13.162,12.955,13.121,7250000.0
2007-01-24 10:45:00,13.107,13.183,12.961,12.989,7400000.0
2007-01-24 11:00:00,13.09,13.185,12.997,13.156,6250000.0
2007-01-24 11:15:00,13.029,13.169,12.986,13.067,6200000.0
2007-01-24 11:30:00,13.137,13.162,12.973,13.099,6150000.0
2007-01-24 11:45:00,13.029,13.177,12.978,13.074,6350000.0
2007-01-24 12:00:00,13.115,13.203,12.993,13.038,6100000.0
2007-01-24 12:15:00,13.072,13.183,13.005,13.062,6450000.0
2007-01-24 12:30:00,13.104,13.19,12.986,13.059,5100000.0
2007-01-24 12:45:00,13.095,13.26,13.004,13.212,6750000.0
2007-01-24 13:00:00,13.196,13.236,13.034,13.211,6650000.0
2007-01-24 13:15:00,13.131,13.236,13.047,13.152,6200000.0
2007-01-24 13:30:00,13.206,13.274,13.01,13.112,6150000.0
2007-01-24 13:45:00,13.071,13.196,13.017,13.065,6000000.0
2007-01-24 14:00:00,13.124,13.218,12.993,13.095,6000000.0
2007-01-24 14:15:00,13.019,13.191,12.998,13.105,6350000.0
2007-01-24 14:30:00,13.065,13.196,12.994,13.139,9750000.0
2007-01-24 14:45:00,13.143,13.181,12.959,13.144,8900000.0
2007-01-24 15:00:00,13.023,13.192,12.945,13.094,8900000.0
2007-01-24 15:15:00,13.025,13.228,13.002,13.063,8200000.0
2007-01-24 15:30:00,13.15,13.217,12.991,13.166,8600000.0
2007-01-24 15:45:00,13.165,13.208,12.989,13.102,9700000.0
2007-01-24 16:00:00,13.169,13.209,12.924,12.997,9100000.0
2007-01-24 16:15:00,13.09,13.129,12.931,13.004,8550000.0
2007-01-24 16:30:00,12.986,13.184,12.952,13.055,9300000.0
2007-01-24 16:45:00,13.079,13.142,12.945,12.99,8850000.0
2007-01-24 17:00:00,13.068,13.141,12.906,12.964,8400000.0
2007-01-24 17:15:00,12.985,13.141,12.933,13.06,8100000.0
2007-01-24 17:30:00,12.965,13.124,12.911,13.036,9100000.0
2007-01-24 17:45:00,12.985,13.092,12.885,12.927,8750000.0
2007-01-24 18:00:00,12.945,13.072,12.897,13.032,8000000.0
2007-01-24 18:15:00,13.045,13.099,12.892,13.065,8650000.0
2007-01-24 18:30:00,13.036,13.111,12.852,12.977,8850000.0
2007-01-24 18:45:00,12.948,13.101,12.898,13.009,7600000.0
2007-01-24 19:00:00,13.001,13.14,12.908,13.068,7600000.0
2007-01-24 19:15:00,13.006,13.132,12.933,13.049,7950000.0
2007-01-24 19:30:00,13.136,13.181,12.992,13.042,6600000.0
2007-01-24 19:45:00,13.023,13.15,12.985,13.139,6300000.0
2007-01-24 20:00:00,13.044,13.195,13.005,13.122,6600000.0
2007-01-24 20:15:00,13.099,13.212,13.016,13.057,6300000.0
2007-01-24 20:30:00,13.087,13.216,13.03,13.162,5200000.0
2007-01-24 20:45:00,13.16,13.241,13.023,13.079,3600000.0
2007-01-24 21:00:00,13.124,13.218,12.994,13.166,3900000.0
2007-01-24 21:15:00,13.049,13.179,13.003,13.087,3600000.0
2007-01-24 21:30:00,13.039,13.192,13.002,13.128,3550000.0
2007-01-24 21:45:00,13.156,13.225,13.037,13.191,3700000.0
2007-01-24 22:00:00,13.212,13.23,13.04,13.097,3900000.0
2007-01-24 22:15:00,13.038,13.213,13.038,13.21,3900000.0
2007-01-24 22:30:00,13.132,13.233,13.054,13.13,3400000.0
2007-01-24 22:45:00,13.233,13.253,13.066,13.183,2000000.0
2007-01-24 23:00:00,13.113,13.239,13.065,13.092,3000000.0
2007-01-24 23:15:00,13.156,13.238,13.061,13.143,4500000.0
2007-01-24 23:30:00,13.17,13.178,13.053,13.174,1800000.0
2007-01-24 23:45:00,13.139,13.211,13.039,13.155,2700000.0
2007-01-25 00:00:00,13.21,13.53,13.044,13.071,3750000.0
2007-01-25 00:15:00,13.133,13.218,13.054,13.142,1200000.0
2007-01-25 00:30:00,13.119,13.192,13.045,13.084,600000.0
2007-01-25 01:00:00,13.106,13.274,13.052,13.129,3400000.0
2007-01-25 01:15:00,13.207,13.239,13.068,13.171,2500000.0
2007-01-25 01:30:00,13.207,13.21,13.036,13.166,1450000.0
2007-01-25 01:45:00,13.178,13.221,13.093,13.136,1600000.0
2007-01-25 02:00:00,13.178,13.253,13.063,13.081,3800000.0
2007-01-25 02:15:00,13.166,13.272,13.09,13.238,2900000.0
2007-01-25 02:30:00,13.101,13.227,13.083,13.227,2300000.0
2007-01-25 02:45:00,13.103,13.254,13.065,13.117,1800000.0
2007-01-25 03:00:00,13.181,13.226,13.001,13.116,5450000.0
2007-01-25 03:15:00,13.138,13.201,13.006,13.081,4400000.0
2007-01-25 03:30:00,13.176,13.227,13.048,13.182,4650000.0
2007-01-25 03:45:00,13.1,13.256,13.061,13.188,6400000.0
2007-01-25 04:00:00,13.134,13.263,13.049,13.147,3900000.0
2007-01-25 04:15:00,13.174,13.224,13.068,13.169,550000.0
2007-01-25 04:30:00,13.074,13.162,13.059,13.096,600000.0
2007-01-25 04:45:00,13.16,13.205,13.021,13.173,3100000.0
2007-01-25 05:00:00,13.155,13.256,13.061,13.217,3250000.0
2007-01-25 05:15:00,13.199,13.241,13.044,13.096,5050000.0
2007-01-25 05:30:00,13.129,13.222,13.037,13.088,5400000.0
2007-01-25 05:45:00,13.113,13.196,13.04,13.093,4500000.0
2007-01-25 06:00:00,13.11,13.215,13.043,13.121,4050000.0
2007-01-25 06:15:00,13.177,13.205,12.997,13.18,5350000.0
2007-01-25 06:30:00,13.18,13.193,13.01,13.193,6050000.0
2007-01-25 06:45:00,13.084,13.21,13.017,13.111,3700000.0
2007-01-25 07:00:00,13.161,13.189,13.039,13.171,4450000.0
2007-01-25 07:15:00,13.132,13.21,13.005,13.105,5850000.0
2007-01-25 07:30:00,13.162,13.198,12.999,13.108,2750000.0
2007-01-25 07:45:00,13.106,13.143,12.968,13.055,2150000.0
2007-01-25 08:00:00,13.116,13.181,13.006,13.115,5650000.0
2007-01-25 08:15:00,13.013,13.227,13.013,13.115,5350000.0
2007-01-25 08:30:00,13.125,13.193,13.0,13.056,4750000.0
2007-01-25 08:45:00,13.13,13.225,13.001,13.159,5900000.0
2007-01-25 09:00:00,13.142,13.233,13.016,13.112,4800000.0
2007-01-25 09:15:00,13.106,13.22,13.019,13.132,5350000.0
2007-01-25 09:30:00,13.093,13.221,13.016,13.079,5000000.0
2007-01-25 09:45:00,13.145,13.191,13.003,13.162,4050000.0
2007-01-25 10:00:00,13.154,13.255,12.991,13.144,6100000.0
2007-01-25 10:15:00,13.184,13.208,13.019,13.16,5300000.0
2007-01-25 10:30:00,13.097,13.246,13.046,13.175,6850000.0
2007-01-25 10:45:00,13.213,13.299,13.06,13.152,6850000.0
2007-01-25 11:00:00,13.204,13.338,13.138,13.288,6600000.0
2007-01-25 11:15:00,13.164,13.354,13.099,13.195,6750000.0
2007-01-25 11:30:00,13.258,13.344,13.089,13.283,6100000.0
2007-01-25 11:45:00,13.172,13.33,13.105,13.213,6350000.0
2007-01-25 12:00:00,13.246,13.344,13.122,13.208,6200000.0
2007-01-25 12:15:00,13.259,13.387,13.187,13.227,6950000.0
2007-01-25 12:30:00,13.273,13.395,13.22,13.273,6500000.0
2007-01-25 12:45:00,13.304,13.409,13.209,13.338,5350000.0
2007-01-25 13:00:00,13.326,13.413,13.197,13.399,6200000.0
2007-01-25 13:15:00,13.307,13.422,13.211,13.332,6200000.0
2007-01-25 13:30:00,13.397,13.435,13.216,13.276,6150000.0
2007-01-25 13:45:00,13.26,13.388,13.217,13.369,5550000.0
2007-01-25 14:00:00,13.328,13.412,13.205,13.294,6200000.0
2007-01-25 14:15:00,13.248,13.421,13.225,13.346,6550000.0
2007-01-25 14:30:00,13.313,13.428,13.197,13.359,7350000.0
2007-01-25 14:45:00,13.344,13.416,13.225,13.393,6950000.0
2007-01-25 15:00:00,13.286,13.481,13.236,13.316,7050000.0
2007-01-25 15:15:00,13.324,13.452,13.245,13.398,6800000.0
2007-01-25 15:30:00,13.419,13.537,13.327,13.462,6750000.0
2007-01-25 15:45:00,13.475,13.521,13.288,13.373,7200000.0
2007-01-25 16:00:00,13.415,13.521,13.265,13.357,7200000.0
2007-01-25 16:15:00,13.416,13.498,13.275,13.342,7450000.0
2007-01-25 16:30:00,13.336,13.465,13.267,13.294,6800000.0
2007-01-25 16:45:00,13.306,13.483,13.255,13.39,7050000.0
2007-01-25 17:00:00,13.415,13.45,13.258,13.386,7000000.0
2007-01-25 17:15:00,13.281,13.47,13.259,13.462,6550000.0
2007-01-25 17:30:00,13.325,13.503,13.284,13.446,6900000.0
2007-01-25 17:45:00,13.357,13.483,13.279,13.402,6900000.0
2007-01-25 18:00:00,13.319,13.441,13.264,13.404,6250000.0
2007-01-25 18:15:00,13.441,13.455,13.287,13.437,6950000.0
2007-01-25 18:30:00,13.399,13.435,13.192,13.271,6900000.0
2007-01-25 18:45:00,13.236,13.424,13.202,13.314,7000000.0
2007-01-25 19:00:00,13.28,13.428,13.201,13.316,6400000.0
2007-01-25 19:15:00,13.26,13.382,13.161,13.296,5850000.0
2007-01-25 19:30:00,13.337,13.385,13.189,13.337,6700000.0
2007-01-25 19:45:00,13.317,13.398,13.204,13.277,6250000.0
2007-01-25 20:00:00,13.327,13.41,13.227,13.251,6350000.0
2007-01-25 20:15:00,13.344,13.47,13.237,13.332,6550000.0
2007-01-25 20:30:00,13.328,13.445,13.217,13.398,4800000.0
2007-01-25 20:45:00,13.364,13.441,13.228,13.339,4100000.0
2007-01-25 21:00:00,13.293,13.397,13.221,13.327,4900000.0
2007-01-25 21:15:00,13.216,13.402,13.183,13.325,6150000.0
2007-01-25 21:30:00,13.207,13.342,13.111,13.155,7300000.0
2007-01-25 21:45:00,13.252,13.304,13.104,13.266,5850000.0
2007-01-25 22:00:00,13.235,13.289,13.132,13.18,3600000.0
2007-01-25 22:15:00,13.133,13.301,13.115,13.245,3900000.0
2007-01-25 22:30:00,13.202,13.322,13.114,13.151,5100000.0
2007-01-25 22:45:00,13.21,13.27,13.083,13.1,5100000.0
2007-01-25 23:00:00,13.117,13.296,13.052,13.204,3150000.0
2007-01-25 23:15:00,13.212,13.281,13.121,13.233,3650000.0
2007-01-25 23:30:00,13.271,13.32,13.089,13.228,3200000.0
2007-01-25 23:45:00,13.128,13.288,13.128,13.15,2900000.0
2007-01-26 00:00:00,13.152,13.296,13.129,13.16,1800000.0
2007-01-26 00:15:00,13.218,13.264,13.152,13.204,850000.0
2007-01-26 00:30:00,13.262,13.325,13.163,13.274,750000.0
2007-01-26 00:45:00,13.275,13.324,13.167,13.205,700000.0
2007-01-26 01:00:00,13.231,13.289,13.084,13.144,4200000.0
2007-01-26 01:15:00,13.102,13.288,13.089,13.206,2300000.0
2007-01-26 01:30:00,13.191,13.245,13.06,13.171,5100000.0
2007-01-26 01:45:00,13.218,13.272,13.111,13.164,2200000.0
2007-01-26 02:00:00,13.249,13.29,13.071,13.207,4300000.0
2007-01-26 02:15:00,13.149,13.282,13.094,13.186,6200000.0
2007-01-26 02:30:00,13.129,13.244,13.052,13.172,5150000.0
2007-01-26 02:45:00,13.198,13.24,13.046,13.19,2950000.0
2007-01-26 03:00:00,13.214,13.244,13.075,13.139,2550000.0
2007-01-26 03:15:00,13.177,13.269,13.05,13.193,3000000.0
2007-01-26 03:30:00,13.092,13.209,13.072,13.168,950000.0
2007-01-26 03:45:00,13.233,13.245,13.076,13.213,3050000.0
2007-01-26 04:00:00,13.197,13.257,13.114,13.22,3050000.0
2007-01-26 04:15:00,13.207,13.295,13.111,13.232,3950000.0
2007-01-26 04:30:00,13.265,13.276,13.181,13.224,400000.0
2007-01-26 04:45:00,13.261,13.261,13.195,13.195,100000.0
2007-01-26 05:00:00,13.251,13.306,13.145,13.246,3300000.0
2007-01-26 05:15:00,13.239,13.299,13.123,13.138,2300000.0
2007-01-26 05:30:00,13.228,13.273,13.085,13.199,4550000.0
2007-01-26 05:45:00,13.254,13.282,13.122,13.217,3500000.0
2007-01-26 06:00:00,13.209,13.306,13.11,13.226,4250000.0
2007-01-26 06:15:00,13.247,13.32,13.123,13.173,4750000.0
2007-01-26 06:30:00,13.245,13.285,13.095,13.206,2600000.0
2007-01-26 06:45:00,13.262,13.276,13.098,13.266,2550000.0
2007-01-26 07:00:00,13.204,13.299,13.131,13.137,2650000.0
2007-01-26 07:15:00,13.183,13.243,13.152,13.152,900000.0
2007-01-26 07:30:00,13.178,13.256,13.114,13.163,2100000.0
2007-01-26 07:45:00,13.157,13.246,13.15,13.15,850000.0
2007-01-26 08:00:00,13.268,13.298,13.12,13.189,800000.0
2007-01-26 08:15:00,13.182,13.335,13.132,13.228,2450000.0
2007-01-26 08:30:00,13.253,13.314,13.147,13.25,4600000.0
2007-01-26 08:45:00,13.304,13.326,13.151,13.237,4250000.0
2007-01-26 09:00:00,13.169,13.342,13.13,13.222,4950000.0
2007-01-26 09:15:00,13.232,13.344,13.143,13.229,3900000.0
2007-01-26 09:30:00,13.179,13.351,13.11,13.183,4250000.0
2007-01-26 09:45:00,13.231,13.292,13.106,13.273,5450000.0
2007-01-26 10:00:00,13.253,13.324,13.105,13.23,6600000.0
2007-01-26 10:15:00,13.274,13.333,13.101,13.261,7000000.0
2007-01-26 10:30:00,13.202,13.329,13.127,13.263,6900000.0
2007-01-26 10:45:00,13.248,13.376,13.15,13.151,4700000.0
2007-01-26 11:00:00,13.248,13.348,13.131,13.268,6600000.0
2007-01-26 11:15:00,13.204,13.356,13.126,13.19,5500000.0
2007-01-26 11:30:00,13.257,13.324,13.135,13.268,2950000.0
2007-01-26 11:45:00,13.18,13.335,13.133,13.234,6350000.0
2007-01-26 12:00:00,13.252,13.316,13.135,13.166,4450000.0
2007-01-26 12:15:00,13.211,13.332,13.157,13.238,4700000.0
2007-01-26 12:30:00,13.187,13.333,13.137,13.164,5850000.0
2007-01-26 12:45:00,13.223,13.312,13.113,13.141,6300000.0
2007-01-26 13:00:00,13.234,13.326,13.105,13.265,6650000.0
2007-01-26 13:15:00,13.191,13.299,13.074,13.189,6200000.0
2007-01-26 13:30:00,13.221,13.221,13.017,13.066,6150000.0
2007-01-26 13:45:00,13.039,13.227,12.993,13.003,6000000.0
2007-01-26 14:00:00,13.103,13.226,13.011,13.11,5850000.0
2007-01-26 14:15:00,13.021,13.247,13.002,13.171,6200000.0
2007-01-26 14:30:00,13.141,13.221,13.046,13.165,6800000.0
2007-01-26 14:45:00,13.143,13.245,12.997,13.159,6550000.0
2007-01-26 15:00:00,13.055,13.232,13.023,13.118,6700000.0
2007-01-26 15:15:00,13.117,13.314,13.106,13.207,6400000.0
2007-01-26 15:30:00,13.26,13.271,13.103,13.25,6350000.0
2007-01-26 15:45:00,13.241,13.357,13.077,13.266,6650000.0
2007-01-26 16:00:00,13.312,13.4,13.166,13.249,6850000.0
2007-01-26 16:15:00,13.318,13.407,13.204,13.281,6600000.0
2007-01-26 16:30:00,13.283,13.398,13.146,13.164,6700000.0
2007-01-26 16:45:00,13.179,13.354,13.16,13.241,6800000.0
2007-01-26 17:00:00,13.317,13.371,13.155,13.292,6400000.0
2007-01-26 17:15:00,13.22,13.386,13.175,13.376,6400000.0
2007-01-26 17:30:00,13.25,13.439,13.216,13.324,6850000.0
2007-01-26 17:45:00,13.289,13.405,13.153,13.332,6400000.0
2007-01-26 18:00:00,13.233,13.397,13.182,13.365,6300000.0
2007-01-26 18:15:00,13.305,13.399,13.18,13.32,6400000.0
2007-01-26 18:30:00,13.287,13.336,13.127,13.242,6700000.0
2007-01-26 18:45:00,13.223,13.337,13.138,13.227,6350000.0
2007-01-26 19:00:00,13.22,13.32,13.149,13.281,6100000.0
2007-01-26 19:15:00,13.205,13.35,13.16,13.301,5800000.0
2007-01-26 19:30:00,13.298,13.363,13.118,13.289,4850000.0
2007-01-26 19:45:00,13.241,13.321,13.111,13.255,5000000.0
2007-01-26 20:00:00,13.184,13.284,13.1,13.226,3950000.0
2007-01-26 20:15:00,13.214,13.296,13.132,13.232,5400000.0
2007-01-26 20:30:00,13.3,13.3,13.11,13.169,3850000.0
2007-01-26 20:45:00,13.253,13.309,13.12,13.309,3050000.0
2007-01-26 21:00:00,13.239,13.292,13.163,13.203,1500000.0
2007-01-26 21:15:00,13.249,13.356,13.114,13.155,4000000.0
2007-01-26 21:30:00,13.315,13.354,13.185,13.304,2150000.0
2007-01-26 21:45:00,13.328,13.336,13.142,13.232,2950000.0
2007-01-26 22:00:00,13.295,13.361,13.179,13.318,1900000.0
2007-01-26 22:15:00,13.2,13.361,13.187,13.303,2800000.0
2007-01-26 22:30:00,13.192,13.351,13.189,13.305,3100000.0
2007-01-26 22:45:00,13.251,13.356,13.147,13.249,3450000.0
2007-01-26 23:00:00,13.322,13.369,13.22,13.225,2950000.0
2007-01-26 23:15:00,13.27,13.36,13.166,13.263,3100000.0
2007-01-26 23:30:00,13.301,13.326,13.221,13.275,1250000.0
2007-01-26 23:45:00,13.311,13.385,13.205,13.228,2500000.0
2007-01-29 00:00:00,13.252,13.301,13.186,13.245,700000.0
2007-01-29 00:15:00,13.284,13.326,13.184,13.326,550000.0
2007-01-29 00:30:00,13.293,13.305,13.195,13.234,550000.0
2007-01-29 00:45:00,13.281,13.294,13.179,13.232,500000.0
2007-01-29 01:00:00,13.186,13.41,13.186,13.352,6050000.0
2007-01-29 01:15:00,13.355,13.414,13.235,13.284,3400000.0
2007-01-29 01:30:00,13.252,13.404,13.239,13.326,3550000.0
2007-01-29 01:45:00,13.373,13.461,13.266,13.314,1150000.0
2007-01-29 02:00:00,13.361,13.404,13.242,13.359,3350000.0
2007-01-29 02:15:00,13.303,13.447,13.215,13.295,4500000.0
2007-01-29 02:30:00,13.318,13.392,13.229,13.362,3150000.0
2007-01-29 02:45:00,13.346,13.436,13.238,13.342,3350000.0
2007-01-29 03:00:00,13.368,13.368,13.229,13.266,750000.0
2007-01-29 03:15:00,13.36,13.404,13.225,13.34,1500000.0
2007-01-29 03:30:00,13.362,13.362,13.277,13.316,350000.0
2007-01-29 03:45:00,13.304,13.367,13.217,13.327,1600000.0
2007-01-29 04:00:00,13.32,13.388,13.211,13.295,2100000.0
2007-01-29 04:15:00,13.325,13.374,13.233,13.275,1000000.0
2007-01-29 04:45:00,13.334,13.335,13.235,13.335,750000.0
2007-01-29 05:00:00,13.306,13.36,13.233,13.327,1800000.0
2007-01-29 05:15:00,13.332,13.397,13.189,13.302,2350000.0
2007-01-29 05:30:00,13.327,13.366,13.216,13.32,1850000.0
2007-01-29 05:45:00,13.231,13.377,13.225,13.263,1100000.0
2007-01-29 06:00:00,13.353,13.386,13.226,13.231,1500000.0
2007-01-29 06:15:00,13.297,13.408,13.198,13.301,4900000.0
2007-01-29 06:30:00,13.236,13.416,13.236,13.309,3050000.0
2007-01-29 06:45:00,13.376,13.427,13.194,13.319,3000000.0
2007-01-29 07:00:00,13.408,13.411,13.253,13.321,2150000.0
2007-01-29 07:15:00,13.346,13.376,13.24,13.332,2350000.0
2007-01-29 07:30:00,13.305,13.388,13.213,13.28,2100000.0
2007-01-29 07:45:00,13.271,13.39,13.225,13.279,3000000.0
2007-01-29 08:00:00,13.346,13.418,13.199,13.325,4900000.0
2007-01-29 08:15:00,13.234,13.391,13.19,13.306,3900000.0
2007-01-29 08:30:00,13.309,13.364,13.177,13.305,4950000.0
2007-01-29 08:45:00,13.291,13.36,13.124,13.239,5400000.0
2007-01-29 09:00:00,13.171,13.334,13.157,13.235,5650000.0
2007-01-29 09:15:00,13.265,13.357,13.173,13.304,4300000.0
2007-01-29 09:30:00,13.252,13.356,13.157,13.247,4300000.0
2007-01-29 09:45:00,13.336,13.348,13.143,13.283,4950000.0
2007-01-29 10:00:00,13.236,13.355,13.118,13.234,4750000.0
2007-01-29 10:15:00,13.286,13.374,13.143,13.252,6200000.0
2007-01-29 10:30:00,13.213,13.332,13.112,13.256,6600000.0
2007-01-29 10:45:00,13.26,13.377,13.146,13.146,5650000.0
2007-01-29 11:00:00,13.227,13.338,13.127,13.256,6600000.0
2007-01-29 11:15:00,13.164,13.284,13.094,13.172,6750000.0
2007-01-29 11:30:00,13.255,13.289,13.112,13.233,5850000.0
2007-01-29 11:45:00,13.149,13.286,13.118,13.174,6350000.0
2007-01-29 12:00:00,13.197,13.314,13.054,13.175,5050000.0
2007-01-29 12:15:00,13.141,13.278,13.073,13.103,6550000.0
2007-01-29 12:30:00,13.131,13.302,13.093,13.135,6650000.0
2007-01-29 12:45:00,13.181,13.274,13.073,13.211,6750000.0
2007-01-29 13:00:00,13.215,13.291,13.067,13.26,6650000.0
2007-01-29 13:15:00,13.208,13.299,13.062,13.176,6200000.0
2007-01-29 13:30:00,13.215,13.228,13.056,13.153,6150000.0
2007-01-29 13:45:00,13.14,13.243,13.056,13.21,5800000.0
2007-01-29 14:00:00,13.178,13.269,13.073,13.153,5900000.0
2007-01-29 14:15:00,13.088,13.25,13.048,13.165,6200000.0
2007-01-29 14:30:00,13.123,13.242,13.019,13.156,6700000.0
2007-01-29 14:45:00,13.176,13.253,13.038,13.182,6500000.0
2007-01-29 15:00:00,13.106,13.25,13.066,13.178,9350000.0
2007-01-29 15:15:00,13.088,13.283,13.07,13.155,8700000.0
2007-01-29 15:30:00,13.159,13.288,13.043,13.174,9300000.0
2007-01-29 15:45:00,13.113,13.242,12.991,13.071,9400000.0
2007-01-29 16:00:00,13.129,13.209,12.958,13.152,9550000.0
2007-01-29 16:15:00,13.179,13.23,13.009,13.118,9250000.0
2007-01-29 16:30:00,13.183,13.258,13.049,13.11,8250000.0
2007-01-29 16:45:00,13.161,13.295,13.074,13.173,9750000.0
2007-01-29 17:00:00,13.247,13.297,13.055,13.219,9700000.0
2007-01-29 17:15:00,13.13,13.311,13.093,13.189,9050000.0
2007-01-29 17:30:00,13.161,13.32,13.084,13.224,9700000.0
2007-01-29 17:45:00,13.159,13.291,13.066,13.221,8750000.0
2007-01-29 18:00:00,13.125,13.31,13.057,13.267,8850000.0
2007-01-29 18:15:00,13.18,13.316,13.123,13.279,8650000.0
2007-01-29 18:30:00,13.243,13.34,13.128,13.241,9800000.0
2007-01-29 18:45:00,13.153,13.277,13.08,13.183,8100000.0
2007-01-29 19:00:00,13.166,13.312,13.067,13.143,8150000.0
2007-01-29 19:15:00,13.126,13.264,13.047,13.194,7150000.0
2007-01-29 19:30:00,13.24,13.252,13.085,13.155,6550000.0
2007-01-29 19:45:00,13.185,13.265,13.077,13.182,5500000.0
2007-01-29 20:00:00,13.228,13.258,13.082,13.176,6500000.0
2007-01-29 20:15:00,13.176,13.222,12.952,13.118,6900000.0
2007-01-29 20:30:00,13.073,13.143,12.985,13.128,4100000.0
2007-01-29 20:45:00,13.165,13.199,12.996,13.094,5600000.0
2007-01-29 21:00:00,13.055,13.211,12.999,13.038,5950000.0
2007-01-29 21:15:00,13.036,13.202,12.967,13.069,6200000.0
2007-01-29 21:30:00,13.083,13.181,12.97,13.005,4600000.0
2007-01-29 21:45:00,13.115,13.148,12.964,13.115,3250000.0
2007-01-29 22:00:00,13.115,13.148,12.994,13.148,1750000.0
2007-01-29 22:15:00,13.106,13.156,12.999,13.059,2600000.0
2007-01-29 22:30:00,13.039,13.146,12.988,13.006,3400000.0
2007-01-29 22:45:00,13.054,13.151,12.991,13.064,2350000.0
2007-01-29 23:00:00,13.034,13.151,12.988,13.088,4750000.0
2007-01-29 23:15:00,13.104,13.151,12.996,13.05,2150000.0
2007-01-29 23:30:00,13.102,13.156,12.996,13.144,2300000.0
2007-01-29 23:45:00,13.104,13.117,13.005,13.105,500000.0
2007-01-30 00:00:00,13.079,13.166,12.983,13.114,4300000.0
2007-01-30 00:15:00,13.099,13.137,13.019,13.057,750000.0
2007-01-30 00:30:00,13.073,13.14,13.008,13.017,600000.0
2007-01-30 00:45:00,13.118,13.118,13.004,13.043,400000.0
2007-01-30 01:00:00,13.089,13.174,13.018,13.141,2700000.0
2007-01-30 01:15:00,13.164,13.175,12.996,13.108,5050000.0
2007-01-30 01:30:00,13.098,13.159,13.005,13.085,2950000.0
2007-01-30 01:45:00,13.119,13.152,13.01,13.152,2450000.0
2007-01-30 02:00:00,13.115,13.196,13.009,13.067,7500000.0
2007-01-30 02:15:00,13.062,13.178,13.01,13.119,4500000.0
2007-01-30 02:30:00,13.028,13.193,13.028,13.047,3400000.0
2007-01-30 02:45:00,13.13,13.177,13.008,13.149,1350000.0
2007-01-30 03:00:00,13.076,13.199,12.978,13.192,4350000.0
2007-01-30 03:15:00,13.156,13.218,13.003,13.114,5600000.0
2007-01-30 03:30:00,13.188,13.211,13.024,13.107,5000000.0
2007-01-30 03:45:00,13.099,13.21,13.013,13.145,3050000.0
2007-01-30 04:00:00,13.108,13.207,13.013,13.111,4300000.0
2007-01-30 04:15:00,13.158,13.184,13.017,13.095,3550000.0
2007-01-30 04:30:00,13.121,13.177,13.004,13.094,1800000.0
2007-01-30 04:45:00,13.052,13.208,13.001,13.05,2400000.0
2007-01-30 05:00:00,13.071,13.179,13.035,13.076,3500000.0
2007-01-30 05:15:00,13.154,13.182,12.996,13.12,3050000.0
2007-01-30 05:30:00,13.057,13.2,12.992,13.105,5300000.0
2007-01-30 05:45:00,13.052,13.162,13.016,13.139,2000000.0
2007-01-30 06:00:00,13.124,13.172,13.001,13.156,2200000.0
2007-01-30 06:15:00,13.137,13.182,13.007,13.037,1900000.0
2007-01-30 06:30:00,13.123,13.208,13.001,13.102,5950000.0
2007-01-30 06:45:00,13.18,13.205,12.987,13.039,6400000.0
2007-01-30 07:00:00,13.141,13.2,13.026,13.134,5150000.0
2007-01-30 07:15:00,13.147,13.178,13.02,13.131,1900000.0
2007-01-30 07:30:00,13.168,13.184,13.028,13.05,3750000.0
2007-01-30 07:45:00,13.118,13.157,13.006,13.078,4000000.0
2007-01-30 08:00:00,13.07,13.204,13.022,13.071,3350000.0
2007-01-30 08:15:00,13.033,13.183,13.014,13.107,5450000.0
2007-01-30 08:30:00,13.111,13.195,13.017,13.141,5900000.0
2007-01-30 08:45:00,13.136,13.195,12.998,13.139,3950000.0
2007-01-30 09:00:00,13.106,13.215,13.0,13.062,2800000.0
2007-01-30 09:15:00,13.082,13.193,13.001,13.137,2800000.0
2007-01-30 09:30:00,13.047,13.19,12.986,13.053,5850000.0
2007-01-30 09:45:00,13.05,13.194,12.964,13.149,3400000.0
2007-01-30 10:00:00,13.126,13.177,12.931,13.006,5300000.0
2007-01-30 10:15:00,12.948,13.14,12.896,13.064,7100000.0
2007-01-30 10:30:00,12.975,13.111,12.914,13.059,6450000.0
2007-01-30 10:45:00,13.068,13.111,12.905,12.942,6850000.0
2007-01-30 11:00:00,13.028,13.126,12.92,13.068,6600000.0
2007-01-30 11:15:00,12.982,13.13,12.928,12.999,6750000.0
2007-01-30 11:30:00,13.054,13.107,12.902,13.055,6100000.0
2007-01-30 11:45:00,12.952,13.132,12.932,13.015,6350000.0
2007-01-30 12:00:00,13.042,13.146,12.924,13.033,6350000.0
2007-01-30 12:15:00,13.023,13.14,12.934,12.964,6500000.0
2007-01-30 12:30:00,13.022,13.165,12.957,12.995,6300000.0
2007-01-30 12:45:00,13.051,13.17,12.945,13.084,6750000.0
2007-01-30 13:00:00,13.062,13.144,12.915,13.105,6650000.0
2007-01-30 13:15:00,13.029,13.152,12.963,13.073,5850000.0
2007-01-30 13:30:00,13.106,13.196,12.961,13.019,5750000.0
2007-01-30 13:45:00,12.986,13.179,12.963,13.088,5100000.0
2007-01-30 14:00:00,13.085,13.16,12.957,13.017,5900000.0
2007-01-30 14:15:00,12.989,13.149,12.956,13.099,5300000.0
2007-01-30 14:30:00,13.091,13.187,12.996,13.157,6700000.0
2007-01-30 14:45:00,13.131,13.2,13.007,13.186,6550000.0
2007-01-30 15:00:00,13.06,13.218,13.007,13.094,6800000.0
2007-01-30 15:15:00,13.042,13.21,13.018,13.115,5900000.0
2007-01-30 15:30:00,13.157,13.276,13.01,13.218,6500000.0
2007-01-30 15:45:00,13.219,13.261,13.056,13.131,6650000.0
2007-01-30 16:00:00,13.191,13.284,13.052,13.186,6950000.0
2007-01-30 16:15:00,13.256,13.309,13.112,13.25,6850000.0
2007-01-30 16:30:00,13.156,13.311,13.1,13.135,6500000.0
2007-01-30 16:45:00,13.139,13.361,13.093,13.258,6900000.0
2007-01-30 17:00:00,13.32,13.401,13.167,13.273,6500000.0
2007-01-30 17:15:00,13.187,13.316,13.136,13.288,6550000.0
2007-01-30 17:30:00,13.17,13.378,13.128,13.305,6700000.0
2007-01-30 17:45:00,13.208,13.362,13.149,13.297,6200000.0
2007-01-30 18:00:00,13.163,13.353,13.16,13.314,6500000.0
2007-01-30 18:15:00,13.343,13.355,13.172,13.304,6700000.0
2007-01-30 18:30:00,13.274,13.319,13.13,13.195,6550000.0
2007-01-30 18:45:00,13.179,13.321,13.14,13.228,6500000.0
2007-01-30 19:00:00,13.203,13.34,13.131,13.3,5900000.0
2007-01-30 19:15:00,13.246,13.339,13.128,13.166,5850000.0
2007-01-30 19:30:00,13.26,13.338,13.11,13.328,6450000.0
2007-01-30 19:45:00,13.239,13.37,13.149,13.292,8900000.0
2007-01-30 20:00:00,13.242,13.384,13.124,13.259,8150000.0
2007-01-30 20:15:00,13.197,13.321,13.104,13.18,8900000.0
2007-01-30 20:30:00,13.221,13.313,13.12,13.175,5750000.0
2007-01-30 20:45:00,13.17,13.291,13.107,13.185,3750000.0
2007-01-30 21:00:00,13.161,13.315,13.114,13.315,3950000.0
2007-01-30 21:15:00,13.306,13.35,13.12,13.304,5050000.0
2007-01-30 21:30:00,13.263,13.354,13.147,13.196,6100000.0
2007-01-30 21:45:00,13.28,13.336,13.123,13.292,4650000.0
2007-01-30 22:00:00,13.215,13.342,13.187,13.265,2650000.0
2007-01-30 22:15:00,13.201,13.363,13.187,13.297,3700000.0
2007-01-30 22:30:00,13.218,13.337,13.192,13.333,1350000.0
2007-01-30 22:45:00,13.282,13.35,13.21,13.25,3300000.0
2007-01-30 23:00:00,13.203,13.331,13.193,13.31,1750000.0
2007-01-30 23:15:00,13.272,13.367,13.188,13.243,5150000.0
2007-01-30 23:30:00,13.351,13.386,13.191,13.351,4200000.0
2007-01-30 23:45:00,13.321,13.386,13.175,13.242,7900000.0
2007-01-31 00:00:00,13.34,13.62,13.153,13.251,2800000.0
2007-01-31 00:15:00,13.251,13.344,13.138,13.21,1350000.0
2007-01-31 00:30:00,13.281,13.281,13.179,13.212,400000.0
2007-01-31 00:45:00,13.273,13.273,13.162,13.203,400000.0
2007-01-31 01:00:00,13.274,13.287,13.191,13.233,600000.0
2007-01-31 01:15:00,13.205,13.351,13.173,13.219,2750000.0
2007-01-31 01:30:00,13.267,13.357,13.201,13.244,1400000.0
2007-01-31 01:45:00,13.285,13.411,13.139,13.341,6350000.0
2007-01-31 02:00:00,13.317,13.35,13.192,13.347,4350000.0
2007-01-31 02:15:00,13.244,13.391,13.22,13.228,5150000.0
2007-01-31 02:30:00,13.213,13.329,13.159,13.304,3650000.0
2007-01-31 02:45:00,13.281,13.37,13.164,13.235,3500000.0
2007-01-31 03:00:00,13.335,13.359,13.158,13.225,3350000.0
2007-01-31 03:15:00,13.216,13.376,13.161,13.307,5400000.0
2007-01-31 03:30:00,13.333,13.343,13.158,13.187,1750000.0
2007-01-31 03:45:00,13.235,13.356,13.116,13.276,4800000.0
2007-01-31 04:00:00,13.271,13.318,13.155,13.254,3950000.0
2007-01-31 04:15:00,13.258,13.328,13.161,13.189,4100000.0
2007-01-31 04:30:00,13.322,13.348,13.127,13.28,5900000.0
2007-01-31 04:45:00,13.253,13.331,13.134,13.186,4600000.0
2007-01-31 05:00:00,13.203,13.354,13.127,13.306,6400000.0
2007-01-31 05:15:00,13.259,13.342,13.153,13.261,5950000.0
2007-01-31 05:30:00,13.247,13.333,13.134,13.304,3900000.0
2007-01-31 05:45:00,13.273,13.319,13.118,13.276,4750000.0
2007-01-31 06:00:00,13.254,13.309,13.133,13.238,3900000.0
2007-01-31 06:15:00,13.278,13.296,13.145,13.271,1850000.0
2007-01-31 06:30:00,13.151,13.334,13.086,13.201,4250000.0
2007-01-31 06:45:00,13.207,13.308,13.105,13.196,3750000.0
2007-01-31 07:00:00,13.28,13.28,13.124,13.227,3050000.0
2007-01-31 07:15:00,13.263,13.31,13.116,13.122,4700000.0
2007-01-31 07:30:00,13.268,13.302,13.078,13.171,7500000.0
2007-01-31 07:45:00,13.171,13.303,13.107,13.254,7550000.0
2007-01-31 08:00:00,13.2,13.311,13.084,13.213,4500000.0
2007-01-31 08:15:00,13.153,13.283,13.108,13.244,4850000.0
2007-01-31 08:30:00,13.245,13.322,13.111,13.241,5150000.0
2007-01-31 08:45:00,13.254,13.318,13.078,13.194,4950000.0
2007-01-31 09:00:00,13.227,13.316,13.109,13.162,3750000.0
2007-01-31 09:15:00,13.188,13.303,13.095,13.158,5050000.0
2007-01-31 09:30:00,13.18,13.298,13.083,13.124,3750000.0
2007-01-31 09:45:00,13.227,13.309,13.073,13.277,5000000.0
2007-01-31 10:00:00,13.23,13.311,13.065,13.168,6350000.0
2007-01-31 10:15:00,13.238,13.288,13.063,13.156,6550000.0
2007-01-31 10:30:00,13.194,13.31,13.095,13.209,6400000.0
2007-01-31 10:45:00,13.22,13.308,13.091,13.111,6800000.0
2007-01-31 11:00:00,13.167,13.285,13.113,13.257,6050000.0
2007-01-31 11:15:00,13.14,13.343,13.1,13.202,6750000.0
2007-01-31 11:30:00,13.283,13.311,13.109,13.252,5950000.0
2007-01-31 11:45:00,13.142,13.314,13.098,13.224,6350000.0
2007-01-31 12:00:00,13.249,13.303,13.11,13.15,5650000.0
2007-01-31 12:15:00,13.197,13.315,13.117,13.169,6950000.0
2007-01-31 12:30:00,13.187,13.339,13.142,13.156,6250000.0
2007-01-31 12:45:00,13.203,13.345,13.143,13.213,5450000.0
2007-01-31 13:00:00,13.181,13.383,13.137,13.311,3950000.0
2007-01-31 13:15:00,13.234,13.338,13.144,13.277,6200000.0
2007-01-31 13:30:00,13.313,13.344,13.147,13.234,5800000.0
2007-01-31 13:45:00,13.198,13.342,13.166,13.31,6050000.0
2007-01-31 14:00:00,13.256,13.365,13.156,13.255,5950000.0
2007-01-31 14:15:00,13.181,13.38,13.136,13.241,5850000.0
2007-01-31 14:30:00,13.225,13.31,13.121,13.263,6900000.0
2007-01-31 14:45:00,13.213,13.343,13.138,13.323,6550000.0
2007-01-31 15:00:00,13.183,13.343,13.102,13.218,6250000.0
2007-01-31 15:15:00,13.248,13.327,13.129,13.17,7600000.0
2007-01-31 15:30:00,13.256,13.285,13.086,13.247,7950000.0
2007-01-31 15:45:00,13.146,13.276,13.062,13.151,8000000.0
2007-01-31 16:00:00,13.209,13.287,13.074,13.134,8150000.0
2007-01-31 16:15:00,13.115,13.331,13.047,13.169,7900000.0
2007-01-31 16:30:00,13.134,13.397,13.1,13.223,8000000.0
2007-01-31 16:45:00,13.234,13.518,13.234,13.341,7650000.0
2007-01-31 17:00:00,13.504,13.504,13.301,13.366,7800000.0
2007-01-31 17:15:00,13.358,13.527,13.274,13.512,8000000.0
2007-01-31 17:30:00,13.411,13.565,13.319,13.512,8700000.0
2007-01-31 17:45:00,13.455,13.573,13.367,13.547,7550000.0
2007-01-31 18:00:00,13.471,13.655,13.399,13.542,7250000.0
2007-01-31 18:15:00,13.47,13.596,13.401,13.542,7500000.0
2007-01-31 18:30:00,13.524,13.623,13.397,13.526,8150000.0
2007-01-31 18:45:00,13.473,13.613,13.388,13.531,7200000.0
2007-01-31 19:00:00,13.507,13.596,13.386,13.54,7450000.0
2007-01-31 19:15:00,13.468,13.593,13.399,13.552,6100000.0
2007-01-31 19:30:00,13.541,13.587,13.397,13.546,5350000.0
2007-01-31 19:45:00,13.558,13.561,13.337,13.407,6100000.0
2007-01-31 20:00:00,13.465,13.524,13.326,13.347,6850000.0
2007-01-31 20:15:00,13.472,13.523,13.331,13.434,6400000.0
2007-01-31 20:30:00,13.456,13.52,13.307,13.427,5800000.0
2007-01-31 20:45:00,13.405,13.481,13.277,13.315,4800000.0
2007-01-31 21:00:00,13.461,13.51,13.295,13.399,5250000.0
2007-01-31 21:15:00,13.45,13.53,13.327,13.444,6400000.0
2007-01-31 21:30:00,13.372,13.512,13.342,13.483,5500000.0
2007-01-31 21:45:00,13.374,13.518,13.343,13.469,4550000.0
2007-01-31 22:00:00,13.377,13.502,13.339,13.369,2600000.0
2007-01-31 22:15:00,13.506,13.524,13.348,13.464,3150000.0
2007-01-31 22:30:00,13.415,13.54,13.334,13.416,3150000.0
2007-01-31 22:45:00,13.449,13.54,13.348,13.449,2900000.0
2007-01-31 23:00:00,13.383,13.579,13.331,13.464,4300000.0
2007-01-31 23:15:00,13.37,13.525,13.355,13.457,3600000.0
2007-01-31 23:30:00,13.38,13.51,13.338,13.404,3350000.0
2007-01-31 23:45:00,13.44,13.491,13.334,13.375,2600000.0
2007-02-01 00:00:00,13.5,13.76,13.322,13.393,600000.0
2007-02-01 00:15:00,13.362,13.445,13.349,13.436,250000.0
2007-02-01 00:30:00,13.444,13.456,13.344,13.405,400000.0
2007-02-01 00:45:00,13.463,13.463,13.345,13.385,600000.0
2007-02-01 01:00:00,13.454,13.465,13.371,13.414,400000.0
2007-02-01 01:15:00,13.39,13.475,13.381,13.413,450000.0
2007-02-01 01:30:00,13.426,13.531,13.355,13.361,2450000.0
2007-02-01 01:45:00,13.487,13.52,13.357,13.357,750000.0
2007-02-01 02:00:00,13.507,13.542,13.349,13.462,3950000.0
2007-02-01 02:15:00,13.392,13.569,13.335,13.463,6750000.0
2007-02-01 02:30:00,13.405,13.587,13.367,13.543,8900000.0
2007-02-01 02:45:00,13.503,13.591,13.398,13.54,8350000.0
2007-02-01 03:00:00,13.485,13.591,13.407,13.42,5300000.0
2007-02-01 03:15:00,13.528,13.594,13.403,13.434,5400000.0
2007-02-01 03:30:00,13.433,13.564,13.36,13.517,6900000.0
2007-02-01 03:45:00,13.458,13.578,13.356,13.411,6450000.0
2007-02-01 04:00:00,13.507,13.562,13.346,13.423,4000000.0
2007-02-01 04:15:00,13.541,13.552,13.364,13.459,3650000.0
2007-02-01 04:30:00,13.443,13.559,13.38,13.495,2950000.0
2007-02-01 04:45:00,13.391,13.599,13.359,13.493,5650000.0
2007-02-01 05:00:00,13.479,13.588,13.412,13.556,5200000.0
2007-02-01 05:15:00,13.529,13.581,13.376,13.414,4450000.0
2007-02-01 05:30:00,13.473,13.579,13.367,13.474,5950000.0
2007-02-01 05:45:00,13.41,13.567,13.395,13.548,4600000.0
2007-02-01 06:00:00,13.517,13.578,13.378,13.412,5700000.0
2007-02-01 06:15:00,13.514,13.546,13.375,13.478,4750000.0
2007-02-01 06:30:00,13.424,13.604,13.369,13.538,6300000.0
2007-02-01 06:45:00,13.539,13.575,13.371,13.521,4250000.0
2007-02-01 07:00:00,13.443,13.545,13.379,13.505,2700000.0
2007-02-01 07:15:00,13.525,13.571,13.378,13.526,4850000.0
2007-02-01 07:30:00,13.447,13.574,13.391,13.475,4650000.0
2007-02-01 07:45:00,13.455,13.564,13.403,13.456,2800000.0
2007-02-01 08:00:00,13.508,13.58,13.386,13.515,5100000.0
2007-02-01 08:15:00,13.459,13.584,13.401,13.507,5300000.0
2007-02-01 08:30:00,13.501,13.557,13.373,13.518,4500000.0
2007-02-01 08:45:00,13.417,13.591,13.39,13.54,3200000.0
2007-02-01 09:00:00,13.493,13.565,13.389,13.461,4300000.0
2007-02-01 09:15:00,13.479,13.561,13.395,13.513,4350000.0
2007-02-01 09:30:00,13.415,13.558,13.336,13.446,4500000.0
2007-02-01 09:45:00,13.487,13.583,13.365,13.537,4500000.0
2007-02-01 10:00:00,13.51,13.606,13.376,13.501,4850000.0
2007-02-01 10:15:00,13.527,13.585,13.368,13.488,7450000.0
2007-02-01 10:30:00,13.428,13.606,13.369,13.526,6550000.0
2007-02-01 10:45:00,13.542,13.616,13.397,13.508,7000000.0
2007-02-01 11:00:00,13.476,13.622,13.382,13.545,6600000.0
2007-02-01 11:15:00,13.449,13.622,13.389,13.453,5800000.0
2007-02-01 11:30:00,13.523,13.562,13.393,13.5,5950000.0
2007-02-01 11:45:00,13.416,13.565,13.385,13.47,5800000.0
2007-02-01 12:00:00,13.505,13.58,13.35,13.446,5550000.0
2007-02-01 12:15:00,13.453,13.536,13.364,13.396,4700000.0
2007-02-01 12:30:00,13.406,13.545,13.348,13.385,6450000.0
2007-02-01 12:45:00,13.452,13.561,13.356,13.401,6300000.0
2007-02-01 13:00:00,13.503,13.571,13.373,13.559,5850000.0
2007-02-01 13:15:00,13.481,13.627,13.396,13.579,6200000.0
2007-02-01 13:30:00,13.594,13.636,13.437,13.522,6150000.0
2007-02-01 13:45:00,13.484,13.624,13.428,13.513,6050000.0
2007-02-01 14:00:00,13.545,13.633,13.399,13.476,6050000.0
2007-02-01 14:15:00,13.431,13.61,13.415,13.507,6200000.0
2007-02-01 14:30:00,13.483,13.588,13.371,13.531,6700000.0
2007-02-01 14:45:00,13.53,13.662,13.458,13.642,6550000.0
2007-02-01 15:00:00,13.496,13.653,13.435,13.526,6700000.0
2007-02-01 15:15:00,13.46,13.631,13.451,13.61,6300000.0
2007-02-01 15:30:00,13.565,13.634,13.444,13.604,6400000.0
2007-02-01 15:45:00,13.618,13.723,13.511,13.615,6650000.0
2007-02-01 16:00:00,13.673,13.775,13.56,13.664,7050000.0
2007-02-01 16:15:00,13.734,13.772,13.579,13.664,6500000.0
2007-02-01 16:30:00,13.626,13.731,13.56,13.599,6700000.0
2007-02-01 16:45:00,13.583,13.754,13.566,13.612,6600000.0
2007-02-01 17:00:00,13.718,13.756,13.539,13.682,6500000.0
2007-02-01 17:15:00,13.577,13.697,13.514,13.69,6350000.0
2007-02-01 17:30:00,13.553,13.729,13.492,13.603,6850000.0
2007-02-01 17:45:00,13.559,13.688,13.482,13.665,6300000.0
2007-02-01 18:00:00,13.568,13.715,13.481,13.644,6350000.0
2007-02-01 18:15:00,13.582,13.747,13.492,13.654,6550000.0
2007-02-01 18:30:00,13.613,13.696,13.51,13.596,6600000.0
2007-02-01 18:45:00,13.546,13.666,13.462,13.601,6200000.0
2007-02-01 19:00:00,13.574,13.684,13.489,13.656,5700000.0
2007-02-01 19:15:00,13.581,13.721,13.515,13.703,6000000.0
2007-02-01 19:30:00,13.705,13.71,13.511,13.571,6100000.0
2007-02-01 19:45:00,13.551,13.699,13.473,13.543,6700000.0
2007-02-01 20:00:00,13.645,13.731,13.519,13.635,6450000.0
2007-02-01 20:15:00,13.536,13.686,13.474,13.567,6150000.0
2007-02-01 20:30:00,13.651,13.677,13.477,13.618,5200000.0
2007-02-01 20:45:00,13.622,13.668,13.48,13.578,6000000.0
2007-02-01 21:00:00,13.608,13.663,13.442,13.51,5450000.0
2007-02-01 21:15:00,13.524,13.661,13.451,13.502,6400000.0
2007-02-01 21:30:00,13.53,13.662,13.404,13.505,6250000.0
2007-02-01 21:45:00,13.518,13.655,13.45,13.487,4800000.0
2007-02-01 22:00:00,13.57,13.616,13.467,13.52,4050000.0
2007-02-01 22:15:00,13.583,13.638,13.475,13.591,3100000.0
2007-02-01 22:30:00,13.62,13.681,13.481,13.531,5550000.0
2007-02-01 22:45:00,13.591,13.675,13.486,13.632,5950000.0
2007-02-01 23:00:00,13.536,13.648,13.47,13.604,3850000.0
2007-02-01 23:15:00,13.561,13.644,13.472,13.504,1900000.0
2007-02-01 23:30:00,13.615,13.644,13.482,13.556,2750000.0
2007-02-01 23:45:00,13.569,13.683,13.445,13.535,2700000.0
2007-02-02 00:00:00,13.557,13.632,13.475,13.536,5100000.0
2007-02-02 00:15:00,13.586,13.586,13.486,13.524,200000.0
2007-02-02 00:30:00,13.595,13.595,13.52,13.56,300000.0
2007-02-02 00:45:00,13.601,13.63,13.513,13.519,700000.0
2007-02-02 01:00:00,13.575,13.589,13.43,13.589,700000.0
2007-02-02 01:15:00,13.515,13.64,13.454,13.579,4200000.0
2007-02-02 01:30:00,13.564,13.697,13.449,13.571,5350000.0
2007-02-02 01:45:00,13.545,13.649,13.469,13.583,3700000.0
2007-02-02 02:00:00,13.58,13.666,13.476,13.533,5600000.0
2007-02-02 02:15:00,13.506,13.659,13.475,13.504,6800000.0
2007-02-02 02:30:00,13.499,13.674,13.469,13.638,4600000.0
2007-02-02 02:45:00,13.588,13.624,13.477,13.529,3100000.0
2007-02-02 03:00:00,13.614,13.614,13.456,13.494,1850000.0
2007-02-02 03:15:00,13.585,13.618,13.447,13.53,5450000.0
2007-02-02 03:30:00,13.52,13.611,13.437,13.551,7450000.0
2007-02-02 03:45:00,13.54,13.654,13.447,13.447,6550000.0
2007-02-02 04:00:00,13.58,13.582,13.413,13.489,2050000.0
2007-02-02 04:15:00,13.518,13.627,13.434,13.596,4900000.0
2007-02-02 04:30:00,13.489,13.601,13.401,13.504,3900000.0
2007-02-02 04:45:00,13.544,13.601,13.424,13.509,3700000.0
2007-02-02 05:00:00,13.532,13.658,13.456,13.538,2550000.0
2007-02-02 05:15:00,13.449,13.632,13.415,13.501,4800000.0
2007-02-02 05:30:00,13.486,13.672,13.384,13.492,5100000.0
2007-02-02 05:45:00,13.573,13.6,13.418,13.537,3950000.0
2007-02-02 06:00:00,13.495,13.645,13.409,13.535,6700000.0
2007-02-02 06:15:00,13.55,13.632,13.443,13.479,3750000.0
2007-02-02 06:30:00,13.462,13.656,13.433,13.474,3500000.0
2007-02-02 06:45:00,13.438,13.634,13.422,13.577,3550000.0
2007-02-02 07:00:00,13.577,13.65,13.431,13.527,3250000.0
2007-02-02 07:15:00,13.494,13.583,13.448,13.539,2650000.0
2007-02-02 07:30:00,13.538,13.647,13.446,13.55,3500000.0
2007-02-02 07:45:00,13.513,13.65,13.457,13.579,3800000.0
2007-02-02 08:00:00,13.543,13.61,13.414,13.533,3850000.0
2007-02-02 08:15:00,13.507,13.613,13.456,13.581,2950000.0
2007-02-02 08:30:00,13.586,13.624,13.425,13.587,4550000.0
2007-02-02 08:45:00,13.569,13.653,13.444,13.592,4300000.0
2007-02-02 09:00:00,13.541,13.636,13.44,13.508,5000000.0
2007-02-02 09:15:00,13.498,13.605,13.434,13.549,3500000.0
2007-02-02 09:30:00,13.505,13.614,13.461,13.525,2050000.0
2007-02-02 09:45:00,13.587,13.614,13.408,13.614,4650000.0
2007-02-02 10:00:00,13.596,13.664,13.417,13.473,5700000.0
2007-02-02 10:15:00,13.593,13.629,13.427,13.567,5400000.0
2007-02-02 10:30:00,13.548,13.657,13.464,13.524,4550000.0
2007-02-02 10:45:00,13.571,13.658,13.422,13.567,5350000.0
2007-02-02 11:00:00,13.462,13.668,13.452,13.63,4500000.0
2007-02-02 11:15:00,13.513,13.687,13.384,13.52,6050000.0
2007-02-02 11:30:00,13.583,13.611,13.376,13.5,5950000.0
2007-02-02 11:45:00,13.42,13.625,13.379,13.475,6350000.0
2007-02-02 12:00:00,13.492,13.611,13.409,13.469,5950000.0
2007-02-02 12:15:00,13.503,13.602,13.402,13.438,6000000.0
2007-02-02 12:30:00,13.463,13.635,13.415,13.499,5950000.0
2007-02-02 12:45:00,13.534,13.673,13.442,13.569,6750000.0
2007-02-02 13:00:00,13.58,13.644,13.439,13.602,6250000.0
2007-02-02 13:15:00,13.525,13.673,13.463,13.516,3800000.0
2007-02-02 13:30:00,13.607,13.676,13.452,13.571,4650000.0
2007-02-02 13:45:00,13.545,13.695,13.495,13.583,6000000.0
2007-02-02 14:00:00,13.612,13.7,13.452,13.647,7750000.0
2007-02-02 14:15:00,13.614,13.724,13.501,13.6,10950000.0
2007-02-02 14:30:00,13.541,13.707,13.418,13.537,11350000.0
2007-02-02 14:45:00,13.578,13.68,13.425,13.612,11900000.0
2007-02-02 15:00:00,13.519,13.63,13.405,13.516,10450000.0
2007-02-02 15:15:00,13.599,13.622,13.413,13.57,11050000.0
2007-02-02 15:30:00,13.549,13.648,13.414,13.486,10700000.0
2007-02-02 15:45:00,13.565,13.641,13.327,13.372,11150000.0
2007-02-02 16:00:00,13.448,13.484,13.24,13.303,11150000.0
2007-02-02 16:15:00,13.42,13.495,13.282,13.433,10900000.0
2007-02-02 16:30:00,13.349,13.494,13.228,13.228,11250000.0
2007-02-02 16:45:00,13.371,13.396,13.066,13.155,11300000.0
2007-02-02 17:00:00,13.131,13.371,13.108,13.254,11150000.0
2007-02-02 17:15:00,13.14,13.316,13.087,13.298,9100000.0
2007-02-02 17:30:00,13.157,13.349,13.147,13.243,11200000.0
2007-02-02 17:45:00,13.25,13.388,13.108,13.253,11100000.0
2007-02-02 18:00:00,13.29,13.329,13.094,13.175,8950000.0
2007-02-02 18:15:00,13.253,13.313,13.107,13.257,10000000.0
2007-02-02 18:30:00,13.214,13.35,13.109,13.276,11350000.0
2007-02-02 18:45:00,13.273,13.365,13.092,13.189,8750000.0
2007-02-02 19:00:00,13.138,13.303,13.058,13.21,9200000.0
2007-02-02 19:15:00,13.173,13.296,13.063,13.249,8100000.0
2007-02-02 19:30:00,13.269,13.323,13.118,13.196,6500000.0
2007-02-02 19:45:00,13.204,13.274,13.08,13.165,6700000.0
2007-02-02 20:00:00,13.248,13.274,13.1,13.165,6100000.0
2007-02-02 20:15:00,13.15,13.366,13.124,13.265,7600000.0
2007-02-02 20:30:00,13.284,13.329,13.109,13.238,5550000.0
2007-02-02 20:45:00,13.236,13.369,13.115,13.27,5650000.0
2007-02-02 21:00:00,13.209,13.361,13.17,13.17,6350000.0
2007-02-02 21:15:00,13.257,13.324,13.138,13.25,2950000.0
2007-02-02 21:30:00,13.215,13.404,13.193,13.249,4050000.0
2007-02-02 21:45:00,13.257,13.387,13.197,13.387,2250000.0
2007-02-02 22:00:00,13.34,13.382,13.231,13.354,3150000.0
2007-02-02 22:15:00,13.269,13.397,13.247,13.25,4200000.0
2007-02-02 22:30:00,13.308,13.419,13.234,13.372,4350000.0
2007-02-02 22:45:00,13.225,13.385,13.225,13.334,4150000.0
2007-02-02 23:00:00,13.334,13.408,13.215,13.289,2650000.0
2007-02-02 23:15:00,13.238,13.401,13.212,13.373,4200000.0
2007-02-02 23:30:00,13.347,13.385,13.233,13.292,1250000.0
2007-02-02 23:45:00,13.284,13.368,13.202,13.317,3000000.0
2007-02-05 00:00:00,13.38,13.51,13.225,13.285,600000.0
2007-02-05 00:15:00,13.3,13.393,13.244,13.328,750000.0
2007-02-05 00:30:00,13.284,13.362,13.226,13.295,600000.0
2007-02-05 00:45:00,13.333,13.333,13.223,13.263,400000.0
2007-02-05 01:00:00,13.337,13.337,13.253,13.285,200000.0
2007-02-05 01:15:00,13.265,13.334,13.265,13.334,100000.0
2007-02-05 01:30:00,13.369,13.371,13.205,13.254,2100000.0
2007-02-05 01:45:00,13.332,13.381,13.211,13.276,1650000.0
2007-02-05 02:00:00,13.255,13.434,13.24,13.37,6750000.0
2007-02-05 02:15:00,13.328,13.466,13.278,13.354,7600000.0
2007-02-05 02:30:00,13.384,13.447,13.275,13.41,5800000.0
2007-02-05 02:45:00,13.288,13.458,13.288,13.394,4100000.0
2007-02-05 03:00:00,13.394,13.478,13.284,13.383,4200000.0
2007-02-05 03:15:00,13.387,13.457,13.262,13.353,4950000.0
2007-02-05 03:30:00,13.379,13.438,13.273,13.366,3600000.0
2007-02-05 03:45:00,13.35,13.463,13.248,13.28,4750000.0
2007-02-05 04:00:00,13.348,13.402,13.256,13.32,2000000.0
2007-02-05 04:15:00,13.338,13.442,13.249,13.29,3950000.0
2007-02-05 04:30:00,13.376,13.394,13.276,13.38,1500000.0
2007-02-05 04:45:00,13.395,13.426,13.259,13.294,2000000.0
2007-02-05 05:00:00,13.301,13.413,13.241,13.406,4050000.0
2007-02-05 05:15:00,13.307,13.444,13.233,13.388,4100000.0
2007-02-05 05:30:00,13.324,13.43,13.242,13.385,5100000.0
2007-02-05 05:45:00,13.369,13.423,13.226,13.32,4550000.0
2007-02-05 06:00:00,13.322,13.401,13.225,13.365,4050000.0
2007-02-05 06:15:00,13.412,13.427,13.233,13.281,4950000.0
2007-02-05 06:30:00,13.379,13.409,13.218,13.27,7650000.0
2007-02-05 06:45:00,13.27,13.411,13.235,13.327,4800000.0
2007-02-05 07:00:00,13.3,13.386,13.217,13.33,4450000.0
2007-02-05 07:15:00,13.369,13.386,13.213,13.347,6650000.0
2007-02-05 07:30:00,13.286,13.409,13.189,13.269,5100000.0
2007-02-05 07:45:00,13.263,13.369,13.211,13.318,5400000.0
2007-02-05 08:00:00,13.251,13.403,13.144,13.265,6850000.0
2007-02-05 08:15:00,13.219,13.397,13.18,13.311,6000000.0
2007-02-05 08:30:00,13.305,13.393,13.192,13.368,5650000.0
2007-02-05 08:45:00,13.364,13.415,13.235,13.335,5900000.0
2007-02-05 09:00:00,13.35,13.443,13.203,13.263,5550000.0
2007-02-05 09:15:00,13.27,13.416,13.208,13.327,5750000.0
2007-02-05 09:30:00,13.245,13.396,13.181,13.227,4500000.0
2007-02-05 09:45:00,13.334,13.357,13.185,13.275,4100000.0
2007-02-05 10:00:00,13.329,13.377,13.16,13.32,6200000.0
2007-02-05 10:15:00,13.354,13.417,13.183,13.317,6750000.0
2007-02-05 10:30:00,13.275,13.395,13.203,13.276,6350000.0
2007-02-05 10:45:00,13.355,13.457,13.2,13.2,7800000.0
2007-02-05 11:00:00,13.278,13.457,13.234,13.376,6600000.0
2007-02-05 11:15:00,13.263,13.418,13.198,13.294,6750000.0
2007-02-05 11:30:00,13.371,13.409,13.207,13.288,6050000.0
2007-02-05 11:45:00,13.21,13.409,13.147,13.241,6350000.0
2007-02-05 12:00:00,13.282,13.337,13.164,13.207,6250000.0
2007-02-05 12:15:00,13.255,13.357,13.154,13.154,6950000.0
2007-02-05 12:30:00,13.193,13.342,13.135,13.171,6300000.0
2007-02-05 12:45:00,13.242,13.359,13.113,13.236,5900000.0
2007-02-05 13:00:00,13.255,13.357,13.12,13.288,6650000.0
2007-02-05 13:15:00,13.24,13.321,13.117,13.221,6200000.0
2007-02-05 13:30:00,13.256,13.323,13.103,13.222,6150000.0
2007-02-05 13:45:00,13.197,13.316,13.134,13.26,5950000.0
2007-02-05 14:00:00,13.247,13.34,13.145,13.2,5850000.0
2007-02-05 14:15:00,13.141,13.316,13.128,13.25,6200000.0
2007-02-05 14:30:00,13.223,13.349,13.139,13.281,6700000.0
2007-02-05 14:45:00,13.253,13.404,13.198,13.347,6150000.0
2007-02-05 15:00:00,13.236,13.413,13.214,13.309,6800000.0
2007-02-05 15:15:00,13.253,13.431,13.235,13.33,6400000.0
2007-02-05 15:30:00,13.37,13.426,13.234,13.391,6550000.0
2007-02-05 15:45:00,13.405,13.449,13.254,13.336,6650000.0
2007-02-05 16:00:00,13.389,13.47,13.218,13.332,7000000.0
2007-02-05 16:15:00,13.408,13.468,13.276,13.368,6600000.0
2007-02-05 16:30:00,13.361,13.488,13.309,13.322,6400000.0
2007-02-05 16:45:00,13.313,13.514,13.29,13.318,6500000.0
2007-02-05 17:00:00,13.44,13.478,13.26,13.431,6400000.0
2007-02-05 17:15:00,13.329,13.493,13.292,13.454,6250000.0
2007-02-05 17:30:00,13.326,13.503,13.281,13.416,6950000.0
2007-02-05 17:45:00,13.354,13.542,13.323,13.483,6350000.0
2007-02-05 18:00:00,13.372,13.499,13.317,13.447,6450000.0
2007-02-05 18:15:00,13.46,13.499,13.291,13.458,6000000.0
2007-02-05 18:30:00,13.425,13.492,13.302,13.357,6700000.0
2007-02-05 18:45:00,13.328,13.495,13.326,13.438,6100000.0
2007-02-05 19:00:00,13.41,13.533,13.308,13.442,6200000.0
2007-02-05 19:15:00,13.39,13.517,13.334,13.368,5700000.0
2007-02-05 19:30:00,13.461,13.507,13.303,13.403,7800000.0
2007-02-05 19:45:00,13.377,13.545,13.315,13.381,7500000.0
2007-02-05 20:00:00,13.433,13.507,13.289,13.422,6650000.0
2007-02-05 20:15:00,13.479,13.564,13.3,13.435,8000000.0
2007-02-05 20:30:00,13.376,13.536,13.322,13.492,7750000.0
2007-02-05 20:45:00,13.484,13.51,13.319,13.422,6400000.0
2007-02-05 21:00:00,13.403,13.512,13.339,13.386,4300000.0
2007-02-05 21:15:00,13.352,13.487,13.312,13.33,6000000.0
2007-02-05 21:30:00,13.429,13.469,13.312,13.442,2600000.0
2007-02-05 21:45:00,13.355,13.502,13.297,13.344,3250000.0
2007-02-05 22:00:00,13.341,13.431,13.306,13.405,3300000.0
2007-02-05 22:15:00,13.436,13.458,13.297,13.327,3600000.0
2007-02-05 22:30:00,13.388,13.5,13.299,13.369,4450000.0
2007-02-05 22:45:00,13.323,13.484,13.31,13.413,4000000.0
2007-02-05 23:00:00,13.358,13.514,13.285,13.404,4850000.0
2007-02-05 23:15:00,13.329,13.469,13.296,13.355,4750000.0
2007-02-05 23:30:00,13.316,13.459,13.308,13.406,3500000.0
2007-02-05 23:45:00,13.39,13.477,13.287,13.464,4050000.0
2007-02-06 00:00:00,13.362,13.489,13.287,13.449,4100000.0
2007-02-06 00:15:00,13.365,13.455,13.299,13.356,500000.0
2007-02-06 00:30:00,13.377,13.442,13.309,13.368,800000.0
2007-02-06 00:45:00,13.405,13.405,13.293,13.333,400000.0
2007-02-06 01:15:00,13.304,13.395,13.293,13.395,450000.0
2007-02-06 01:30:00,13.344,13.42,13.298,13.33,700000.0
2007-02-06 01:45:00,13.348,13.437,13.286,13.324,1600000.0
2007-02-06 02:00:00,13.394,13.454,13.306,13.335,1350000.0
2007-02-06 02:15:00,13.408,13.458,13.29,13.428,5050000.0
2007-02-06 02:30:00,13.312,13.483,13.251,13.384,2500000.0
2007-02-06 02:45:00,13.299,13.435,13.243,13.396,5850000.0
2007-02-06 03:00:00,13.415,13.48,13.235,13.384,5000000.0
2007-02-06 03:15:00,13.375,13.51,13.26,13.367,4750000.0
2007-02-06 03:30:00,13.421,13.487,13.276,13.407,6150000.0
2007-02-06 03:45:00,13.39,13.478,13.26,13.393,4000000.0
2007-02-06 04:00:00,13.376,13.395,13.262,13.318,1750000.0
2007-02-06 04:15:00,13.375,13.414,13.252,13.37,1900000.0
2007-02-06 04:30:00,13.405,13.449,13.278,13.325,2300000.0
2007-02-06 04:45:00,13.387,13.457,13.269,13.323,2150000.0
2007-02-06 05:00:00,13.366,13.431,13.283,13.319,1700000.0
2007-02-06 05:15:00,13.371,13.407,13.266,13.367,1350000.0
2007-02-06 05:30:00,13.392,13.434,13.279,13.434,1450000.0
2007-02-06 05:45:00,13.39,13.476,13.282,13.356,3900000.0
2007-02-06 06:00:00,13.401,13.462,13.268,13.301,2350000.0
2007-02-06 06:15:00,13.39,13.436,13.299,13.36,2200000.0
2007-02-06 06:30:00,13.383,13.454,13.274,13.38,3350000.0
2007-02-06 06:45:00,13.337,13.481,13.306,13.435,4450000.0
2007-02-06 07:00:00,13.367,13.493,13.29,13.404,4350000.0
2007-02-06 07:15:00,13.409,13.429,13.264,13.384,3100000.0
2007-02-06 07:30:00,13.383,13.512,13.284,13.389,4300000.0
2007-02-06 07:45:00,13.377,13.485,13.296,13.38,5200000.0
2007-02-06 08:00:00,13.361,13.508,13.294,13.397,5550000.0
2007-02-06 08:15:00,13.337,13.525,13.264,13.443,5650000.0
2007-02-06 08:30:00,13.428,13.493,13.307,13.421,5100000.0
2007-02-06 08:45:00,13.43,13.498,13.293,13.405,5050000.0
2007-02-06 09:00:00,13.348,13.497,13.31,13.497,3500000.0
2007-02-06 09:15:00,13.416,13.521,13.348,13.37,4800000.0
2007-02-06 09:30:00,13.358,13.483,13.296,13.389,1550000.0
2007-02-06 09:45:00,13.317,13.501,13.27,13.435,5100000.0
2007-02-06 10:00:00,13.432,13.528,13.303,13.365,5400000.0
2007-02-06 10:15:00,13.475,13.547,13.295,13.416,4500000.0
2007-02-06 10:30:00,13.364,13.558,13.311,13.429,5800000.0
2007-02-06 10:45:00,13.484,13.55,13.33,13.432,6450000.0
2007-02-06 11:00:00,13.423,13.582,13.327,13.554,6600000.0
2007-02-06 11:15:00,13.43,13.654,13.423,13.493,6750000.0
2007-02-06 11:30:00,13.583,13.649,13.424,13.54,5950000.0
2007-02-06 11:45:00,13.459,13.646,13.419,13.496,5600000.0
2007-02-06 12:00:00,13.536,13.619,13.415,13.509,6350000.0
2007-02-06 12:15:00,13.516,13.663,13.44,13.478,6550000.0
2007-02-06 12:30:00,13.485,13.654,13.472,13.527,6050000.0
2007-02-06 12:45:00,13.554,13.663,13.446,13.592,6350000.0
2007-02-06 13:00:00,13.585,13.634,13.442,13.606,6650000.0
2007-02-06 13:15:00,13.536,13.651,13.469,13.604,5800000.0
2007-02-06 13:30:00,13.623,13.687,13.478,13.567,6150000.0
2007-02-06 13:45:00,13.575,13.698,13.496,13.644,8400000.0
2007-02-06 14:00:00,13.597,13.708,13.436,13.633,9500000.0
2007-02-06 14:15:00,13.582,13.659,13.455,13.582,9900000.0
2007-02-06 14:30:00,13.551,13.684,13.495,13.538,10100000.0
2007-02-06 14:45:00,13.587,13.701,13.483,13.577,9950000.0
2007-02-06 15:00:00,13.481,13.653,13.434,13.608,10250000.0
2007-02-06 15:15:00,13.57,13.737,13.51,13.664,9600000.0
2007-02-06 15:30:00,13.664,13.787,13.53,13.757,9500000.0
2007-02-06 15:45:00,13.662,13.806,13.56,13.673,9700000.0
2007-02-06 16:00:00,13.716,13.757,13.528,13.667,11000000.0
2007-02-06 16:15:00,13.71,13.789,13.498,13.609,9050000.0
2007-02-06 16:30:00,13.568,13.716,13.515,13.515,9400000.0
2007-02-06 16:45:00,13.58,13.737,13.499,13.598,10400000.0
2007-02-06 17:00:00,13.638,13.668,13.421,13.569,8900000.0
2007-02-06 17:15:00,13.487,13.651,13.421,13.591,9300000.0
2007-02-06 17:30:00,13.474,13.665,13.415,13.559,10100000.0
2007-02-06 17:45:00,13.497,13.633,13.373,13.542,10000000.0
2007-02-06 18:00:00,13.461,13.606,13.399,13.498,9700000.0
2007-02-06 18:15:00,13.554,13.602,13.408,13.563,8850000.0
2007-02-06 18:30:00,13.556,13.641,13.415,13.517,10000000.0
2007-02-06 18:45:00,13.482,13.678,13.433,13.538,8250000.0
2007-02-06 19:00:00,13.434,13.637,13.407,13.598,8300000.0
2007-02-06 19:15:00,13.519,13.659,13.45,13.579,7850000.0
2007-02-06 19:30:00,13.579,13.647,13.417,13.56,5900000.0
2007-02-06 19:45:00,13.53,13.607,13.416,13.596,6600000.0
2007-02-06 20:00:00,13.553,13.676,13.437,13.58,6500000.0
2007-02-06 20:15:00,13.583,13.625,13.435,13.593,6700000.0
2007-02-06 20:30:00,13.519,13.627,13.446,13.594,3950000.0
2007-02-06 20:45:00,13.476,13.599,13.424,13.498,5450000.0
2007-02-06 21:00:00,13.478,13.573,13.386,13.542,4450000.0
2007-02-06 21:15:00,13.485,13.61,13.396,13.508,6000000.0
2007-02-06 21:30:00,13.513,13.602,13.428,13.474,5050000.0
2007-02-06 21:45:00,13.551,13.588,13.44,13.508,3700000.0
2007-02-06 22:00:00,13.491,13.627,13.453,13.509,3800000.0
2007-02-06 22:15:00,13.478,13.622,13.458,13.574,6550000.0
2007-02-06 22:30:00,13.522,13.617,13.47,13.528,2700000.0
2007-02-06 22:45:00,13.586,13.609,13.446,13.604,3250000.0
2007-02-06 23:00:00,13.575,13.603,13.432,13.555,5550000.0
2007-02-06 23:15:00,13.539,13.614,13.463,13.519,1950000.0
2007-02-06 23:30:00,13.466,13.627,13.439,13.567,4200000.0
2007-02-06 23:45:00,13.546,13.617,13.444,13.581,3600000.0
2007-02-07 00:00:00,13.519,13.622,13.479,13.568,1800000.0
2007-02-07 00:15:00,13.529,13.609,13.483,13.52,1100000.0
2007-02-07 00:30:00,13.534,13.59,13.476,13.533,700000.0
2007-02-07 01:00:00,13.575,13.575,13.466,13.546,500000.0
2007-02-07 01:15:00,13.541,13.614,13.47,13.567,2300000.0
2007-02-07 01:30:00,13.577,13.67,13.481,13.55,5450000.0
2007-02-07 01:45:00,13.607,13.68,13.454,13.533,3850000.0
2007-02-07 02:00:00,13.595,13.651,13.477,13.595,5650000.0
2007-02-07 02:15:00,13.611,13.66,13.453,13.561,8250000.0
2007-02-07 02:30:00,13.506,13.657,13.497,13.56,4150000.0
2007-02-07 02:45:00,13.513,13.659,13.485,13.619,3700000.0
2007-02-07 03:00:00,13.64,13.673,13.457,13.583,4250000.0
2007-02-07 03:15:00,13.599,13.668,13.464,13.518,3050000.0
2007-02-07 03:30:00,13.601,13.629,13.434,13.583,3700000.0
2007-02-07 03:45:00,13.618,13.628,13.476,13.516,2650000.0
2007-02-07 04:00:00,13.582,13.648,13.453,13.603,3750000.0
2007-02-07 04:15:00,13.567,13.624,13.464,13.56,1600000.0
2007-02-07 04:30:00,13.576,13.634,13.45,13.525,2750000.0
2007-02-07 04:45:00,13.501,13.645,13.457,13.626,3350000.0
2007-02-07 05:00:00,13.537,13.659,13.466,13.504,1300000.0
2007-02-07 05:15:00,13.613,13.646,13.453,13.608,4200000.0
2007-02-07 05:30:00,13.585,13.64,13.44,13.461,2600000.0
2007-02-07 05:45:00,13.544,13.652,13.46,13.602,3900000.0
2007-02-07 06:00:00,13.567,13.663,13.446,13.506,6300000.0
2007-02-07 06:15:00,13.596,13.649,13.458,13.649,5000000.0
2007-02-07 06:30:00,13.627,13.657,13.506,13.611,5050000.0
2007-02-07 06:45:00,13.618,13.659,13.487,13.522,3750000.0
2007-02-07 07:00:00,13.584,13.657,13.475,13.589,3000000.0
2007-02-07 07:15:00,13.579,13.688,13.487,13.613,4100000.0
2007-02-07 07:30:00,13.557,13.653,13.461,13.549,4450000.0
2007-02-07 07:45:00,13.528,13.684,13.494,13.544,5100000.0
2007-02-07 08:00:00,13.655,13.665,13.505,13.547,3800000.0
2007-02-07 08:15:00,13.547,13.648,13.464,13.603,5900000.0
2007-02-07 08:30:00,13.596,13.644,13.462,13.613,5000000.0
2007-02-07 08:45:00,13.613,13.669,13.489,13.624,1450000.0
2007-02-07 09:00:00,13.533,13.662,13.467,13.559,4200000.0
2007-02-07 09:15:00,13.569,13.71,13.511,13.653,4000000.0
2007-02-07 09:30:00,13.628,13.688,13.498,13.599,5150000.0
2007-02-07 09:45:00,13.676,13.684,13.498,13.668,4100000.0
2007-02-07 10:00:00,13.632,13.734,13.504,13.545,5950000.0
2007-02-07 10:15:00,13.658,13.716,13.507,13.671,6100000.0
2007-02-07 10:30:00,13.624,13.705,13.512,13.647,6400000.0
2007-02-07 10:45:00,13.628,13.707,13.489,13.596,5650000.0
2007-02-07 11:00:00,13.601,13.702,13.479,13.642,6200000.0
2007-02-07 11:15:00,13.553,13.685,13.476,13.585,6200000.0
2007-02-07 11:30:00,13.664,13.684,13.508,13.62,5900000.0
2007-02-07 11:45:00,13.567,13.695,13.514,13.592,6350000.0
2007-02-07 12:00:00,13.627,13.718,13.528,13.598,5500000.0
2007-02-07 12:15:00,13.617,13.698,13.506,13.578,6000000.0
2007-02-07 12:30:00,13.563,13.704,13.483,13.548,6050000.0
2007-02-07 12:45:00,13.576,13.701,13.498,13.625,6750000.0
2007-02-07 13:00:00,13.647,13.679,13.498,13.619,6650000.0
2007-02-07 13:15:00,13.58,13.675,13.463,13.614,6200000.0
2007-02-07 13:30:00,13.657,13.694,13.505,13.587,6150000.0
2007-02-07 13:45:00,13.577,13.665,13.506,13.614,5350000.0
2007-02-07 14:00:00,13.6,13.667,13.424,13.494,5900000.0
2007-02-07 14:15:00,13.44,13.638,13.432,13.573,5850000.0
2007-02-07 14:30:00,13.541,13.623,13.407,13.543,6900000.0
2007-02-07 14:45:00,13.533,13.647,13.44,13.606,6550000.0
2007-02-07 15:00:00,13.482,13.61,13.458,13.485,5000000.0
2007-02-07 15:15:00,13.603,13.641,13.485,13.523,900000.0
2007-02-07 15:30:00,13.556,13.702,13.5,13.644,5150000.0
2007-02-07 15:45:00,13.642,13.65,13.481,13.551,6650000.0
2007-02-07 16:00:00,13.585,13.664,13.464,13.58,7050000.0
2007-02-07 16:15:00,13.65,13.689,13.487,13.562,6650000.0
2007-02-07 16:30:00,13.534,13.682,13.47,13.542,6500000.0
2007-02-07 16:45:00,13.529,13.712,13.528,13.563,6600000.0
2007-02-07 17:00:00,13.664,13.721,13.491,13.622,6350000.0
2007-02-07 17:15:00,13.543,13.717,13.509,13.702,6300000.0
2007-02-07 17:30:00,13.566,13.737,13.495,13.618,6850000.0
2007-02-07 17:45:00,13.592,13.701,13.478,13.659,6500000.0
2007-02-07 18:00:00,13.576,13.735,13.559,13.691,6350000.0
2007-02-07 18:15:00,13.639,13.763,13.542,13.649,6150000.0
2007-02-07 18:30:00,13.646,13.747,13.519,13.572,7300000.0
2007-02-07 18:45:00,13.639,13.702,13.505,13.644,8200000.0
2007-02-07 19:00:00,13.593,13.748,13.513,13.652,8800000.0
2007-02-07 19:15:00,13.65,13.76,13.527,13.654,6950000.0
2007-02-07 19:30:00,13.679,13.734,13.522,13.612,5700000.0
2007-02-07 19:45:00,13.71,13.71,13.539,13.615,4900000.0
2007-02-07 20:00:00,13.595,13.669,13.458,13.588,3900000.0
2007-02-07 20:15:00,13.607,13.646,13.479,13.626,4700000.0
2007-02-07 20:30:00,13.574,13.682,13.449,13.548,3450000.0
2007-02-07 20:45:00,13.597,13.621,13.492,13.554,1100000.0
2007-02-07 21:00:00,13.583,13.583,13.5,13.533,200000.0
2007-02-07 21:15:00,13.572,13.617,13.434,13.511,1150000.0
2007-02-07 21:30:00,13.503,13.625,13.467,13.525,2950000.0
2007-02-07 21:45:00,13.494,13.603,13.434,13.554,3400000.0
2007-02-07 22:00:00,13.575,13.627,13.475,13.619,850000.0
2007-02-07 22:15:00,13.48,13.601,13.455,13.573,2050000.0
2007-02-07 22:30:00,13.496,13.591,13.496,13.569,1300000.0
2007-02-07 22:45:00,13.584,13.606,13.468,13.52,1700000.0
2007-02-07 23:00:00,13.506,13.632,13.467,13.555,1800000.0
2007-02-07 23:15:00,13.551,13.634,13.452,13.47,5000000.0
2007-02-07 23:30:00,13.546,13.613,13.476,13.541,1300000.0
2007-02-07 23:45:00,13.584,13.628,13.447,13.505,2500000.0
2007-02-08 00:00:00,13.58,13.83,13.407,13.449,2550000.0
2007-02-08 00:15:00,13.525,13.594,13.419,13.586,1450000.0
2007-02-08 00:45:00,13.489,13.542,13.46,13.53,350000.0
2007-02-08 01:00:00,13.559,13.583,13.479,13.583,550000.0
2007-02-08 01:15:00,13.575,13.576,13.466,13.504,600000.0
2007-02-08 01:30:00,13.608,13.608,13.503,13.569,250000.0
2007-02-08 01:45:00,13.524,13.624,13.476,13.537,1400000.0
2007-02-08 02:00:00,13.606,13.629,13.485,13.523,1100000.0
2007-02-08 02:15:00,13.512,13.633,13.46,13.521,2700000.0
2007-02-08 02:30:00,13.531,13.631,13.483,13.523,2600000.0
2007-02-08 02:45:00,13.524,13.642,13.464,13.589,2200000.0
2007-02-08 03:00:00,13.585,13.624,13.434,13.491,4300000.0
2007-02-08 03:15:00,13.544,13.631,13.446,13.6,5600000.0
2007-02-08 03:30:00,13.526,13.645,13.434,13.565,4750000.0
2007-02-08 03:45:00,13.537,13.635,13.446,13.567,4450000.0
2007-02-08 04:00:00,13.521,13.637,13.461,13.562,3100000.0
2007-02-08 04:15:00,13.582,13.627,13.468,13.602,2400000.0
2007-02-08 04:30:00,13.564,13.618,13.459,13.569,2200000.0
2007-02-08 04:45:00,13.596,13.596,13.451,13.557,1400000.0
2007-02-08 05:00:00,13.503,13.659,13.448,13.63,5350000.0
2007-02-08 05:15:00,13.508,13.642,13.463,13.523,4900000.0
2007-02-08 05:30:00,13.55,13.635,13.444,13.552,5650000.0
2007-02-08 05:45:00,13.552,13.646,13.456,13.577,3550000.0
2007-02-08 06:00:00,13.489,13.616,13.452,13.548,2550000.0
2007-02-08 06:15:00,13.554,13.609,13.451,13.503,2950000.0
2007-02-08 06:30:00,13.572,13.618,13.433,13.559,4000000.0
2007-02-08 06:45:00,13.607,13.616,13.458,13.551,3400000.0
2007-02-08 07:00:00,13.563,13.634,13.491,13.564,4600000.0
2007-02-08 07:15:00,13.523,13.606,13.443,13.57,3350000.0
2007-02-08 07:30:00,13.558,13.661,13.459,13.485,2400000.0
2007-02-08 07:45:00,13.479,13.619,13.431,13.575,4350000.0
2007-02-08 08:00:00,13.574,13.634,13.443,13.495,4350000.0
2007-02-08 08:15:00,13.531,13.638,13.417,13.542,4050000.0
2007-02-08 08:30:00,13.557,13.6,13.41,13.548,4450000.0
2007-02-08 08:45:00,13.585,13.635,13.436,13.498,2200000.0
2007-02-08 09:00:00,13.478,13.664,13.461,13.49,2700000.0
2007-02-08 09:15:00,13.585,13.629,13.456,13.569,4250000.0
2007-02-08 09:30:00,13.545,13.643,13.421,13.514,5150000.0
2007-02-08 09:45:00,13.493,13.6,13.407,13.574,3400000.0
2007-02-08 10:00:00,13.547,13.647,13.381,13.542,6150000.0
2007-02-08 10:15:00,13.557,13.577,13.327,13.528,7450000.0
2007-02-08 10:30:00,13.444,13.609,13.361,13.497,7250000.0
2007-02-08 10:45:00,13.485,13.545,13.349,13.42,7350000.0
2007-02-08 11:00:00,13.426,13.562,13.337,13.523,6600000.0
2007-02-08 11:15:00,13.438,13.593,13.351,13.427,6750000.0
2007-02-08 11:30:00,13.5,13.558,13.342,13.484,6150000.0
2007-02-08 11:45:00,13.416,13.577,13.357,13.451,6350000.0
2007-02-08 12:00:00,13.506,13.566,13.366,13.398,6150000.0
2007-02-08 12:15:00,13.438,13.534,13.344,13.369,5550000.0
2007-02-08 12:30:00,13.394,13.6,13.349,13.381,6600000.0
2007-02-08 12:45:00,13.445,13.563,13.363,13.488,6750000.0
2007-02-08 13:00:00,13.484,13.552,13.341,13.492,6650000.0
2007-02-08 13:15:00,13.414,13.534,13.322,13.437,6200000.0
2007-02-08 13:30:00,13.486,13.506,13.327,13.427,5150000.0
2007-02-08 13:45:00,13.393,13.526,13.329,13.497,5200000.0
2007-02-08 14:00:00,13.51,13.51,13.318,13.379,4500000.0
2007-02-08 14:15:00,13.326,13.514,13.321,13.429,5250000.0
2007-02-08 14:30:00,13.384,13.483,13.291,13.426,6150000.0
2007-02-08 14:45:00,13.424,13.51,13.312,13.503,6550000.0
2007-02-08 15:00:00,13.384,13.54,13.314,13.442,5550000.0
2007-02-08 15:15:00,13.362,13.558,13.334,13.413,4950000.0
2007-02-08 15:30:00,13.479,13.593,13.378,13.548,6400000.0
2007-02-08 15:45:00,13.543,13.566,13.387,13.484,6650000.0
2007-02-08 16:00:00,13.53,13.608,13.41,13.532,5050000.0
2007-02-08 16:15:00,13.596,13.67,13.458,13.53,5850000.0
2007-02-08 16:30:00,13.556,13.674,13.477,13.521,6050000.0
2007-02-08 16:45:00,13.546,13.737,13.506,13.571,6600000.0
2007-02-08 17:00:00,13.591,13.698,13.505,13.637,4700000.0
2007-02-08 17:15:00,13.534,13.737,13.504,13.713,5850000.0
2007-02-08 17:30:00,13.679,13.736,13.537,13.68,5800000.0
2007-02-08 17:45:00,13.614,13.74,13.508,13.689,5900000.0
2007-02-08 18:00:00,13.584,13.703,13.508,13.63,5750000.0
2007-02-08 18:15:00,13.554,13.719,13.497,13.667,6400000.0
2007-02-08 18:30:00,13.632,13.717,13.51,13.611,6950000.0
2007-02-08 18:45:00,13.568,13.824,13.515,13.752,5900000.0
2007-02-08 19:00:00,13.715,13.802,13.619,13.749,6300000.0
2007-02-08 19:15:00,13.695,13.83,13.647,13.788,2800000.0
2007-02-08 19:30:00,13.679,13.812,13.613,13.677,6100000.0
2007-02-08 19:45:00,13.714,13.857,13.6,13.728,7700000.0
2007-02-08 20:00:00,13.71,13.773,13.578,13.739,6200000.0
2007-02-08 20:15:00,13.719,13.762,13.53,13.566,6350000.0
2007-02-08 20:30:00,13.61,13.734,13.533,13.687,5500000.0
2007-02-08 20:45:00,13.59,13.796,13.571,13.661,6100000.0
2007-02-08 21:00:00,13.697,13.755,13.556,13.73,6750000.0
2007-02-08 21:15:00,13.617,13.784,13.565,13.637,5450000.0
2007-02-08 21:30:00,13.671,13.796,13.606,13.757,4300000.0
2007-02-08 21:45:00,13.745,13.8,13.557,13.719,5750000.0
2007-02-08 22:00:00,13.711,13.817,13.591,13.732,6500000.0
2007-02-08 22:15:00,13.71,13.726,13.591,13.713,2150000.0
2007-02-08 22:30:00,13.682,13.812,13.597,13.709,4350000.0
2007-02-08 22:45:00,13.726,13.793,13.612,13.676,5900000.0
2007-02-08 23:00:00,13.739,13.799,13.602,13.713,3700000.0
2007-02-08 23:15:00,13.693,13.792,13.645,13.701,1350000.0
2007-02-08 23:30:00,13.763,13.763,13.576,13.723,1200000.0
2007-02-08 23:45:00,13.708,13.812,13.595,13.688,2800000.0
2007-02-09 00:00:00,13.652,13.77,13.614,13.717,3900000.0
2007-02-09 00:15:00,13.727,13.742,13.6,13.643,800000.0
2007-02-09 00:30:00,13.734,13.734,13.651,13.683,200000.0
2007-02-09 00:45:00,13.726,13.726,13.626,13.664,200000.0
2007-02-09 01:00:00,13.714,13.786,13.607,13.644,4550000.0
2007-02-09 01:15:00,13.695,13.856,13.649,13.725,4550000.0
2007-02-09 01:30:00,13.67,13.827,13.638,13.663,5650000.0
2007-02-09 01:45:00,13.651,13.798,13.625,13.689,4900000.0
2007-02-09 02:00:00,13.764,13.764,13.555,13.673,3150000.0
2007-02-09 02:15:00,13.72,13.779,13.57,13.735,7950000.0
2007-02-09 02:30:00,13.647,13.752,13.586,13.714,4650000.0
2007-02-09 02:45:00,13.591,13.758,13.585,13.629,4100000.0
2007-02-09 03:00:00,13.76,13.789,13.558,13.702,4800000.0
2007-02-09 03:15:00,13.691,13.758,13.576,13.686,4450000.0
2007-02-09 03:30:00,13.701,13.746,13.571,13.591,3550000.0
2007-02-09 03:45:00,13.655,13.731,13.586,13.638,1250000.0
2007-02-09 04:00:00,13.696,13.758,13.559,13.559,3550000.0
2007-02-09 04:15:00,13.678,13.794,13.563,13.64,3100000.0
2007-02-09 04:30:00,13.747,13.754,13.582,13.634,3300000.0
2007-02-09 04:45:00,13.698,13.736,13.547,13.665,3700000.0
2007-02-09 05:00:00,13.622,13.744,13.559,13.708,3100000.0
2007-02-09 05:15:00,13.682,13.775,13.585,13.604,3100000.0
2007-02-09 05:30:00,13.682,13.736,13.566,13.708,3100000.0
2007-02-09 05:45:00,13.594,13.727,13.593,13.616,1550000.0
2007-02-09 06:00:00,13.696,13.715,13.595,13.695,1000000.0
2007-02-09 06:15:00,13.676,13.76,13.583,13.737,4050000.0
2007-02-09 06:30:00,13.698,13.758,13.568,13.673,4150000.0
2007-02-09 06:45:00,13.738,13.744,13.573,13.633,3400000.0
2007-02-09 07:00:00,13.605,13.705,13.605,13.674,400000.0
2007-02-09 07:15:00,13.707,13.707,13.618,13.618,100000.0
2007-02-09 07:45:00,13.746,13.746,13.607,13.607,250000.0
2007-02-09 08:00:00,13.646,13.756,13.62,13.62,350000.0
2007-02-09 08:15:00,13.596,13.729,13.596,13.724,350000.0
2007-02-09 08:30:00,13.691,13.732,13.574,13.611,900000.0
2007-02-09 08:45:00,13.712,13.756,13.608,13.669,1050000.0
2007-02-09 09:00:00,13.68,13.769,13.598,13.666,1300000.0
2007-02-09 09:15:00,13.683,13.74,13.657,13.74,550000.0
2007-02-09 09:30:00,13.655,13.756,13.608,13.639,1400000.0
2007-02-09 09:45:00,13.663,13.663,13.647,13.647,100000.0
2007-02-09 10:00:00,13.72,13.782,13.599,13.634,1500000.0
2007-02-09 10:15:00,13.703,13.753,13.691,13.717,400000.0
2007-02-09 11:00:00,13.69,13.909,13.69,13.837,6600000.0
2007-02-09 11:15:00,13.735,13.873,13.679,13.741,6350000.0
2007-02-09 11:30:00,13.838,13.857,13.68,13.793,4250000.0
2007-02-09 11:45:00,13.711,13.863,13.676,13.77,5950000.0
2007-02-09 12:00:00,13.781,13.852,13.644,13.686,5950000.0
2007-02-09 12:15:00,13.741,13.835,13.658,13.665,6950000.0
2007-02-09 12:30:00,13.684,13.822,13.636,13.671,6550000.0
2007-02-09 12:45:00,13.729,13.879,13.625,13.795,6750000.0
2007-02-09 13:00:00,13.805,13.886,13.655,13.839,6650000.0
2007-02-09 13:15:00,13.76,13.864,13.667,13.778,6200000.0
2007-02-09 13:30:00,13.811,13.85,13.64,13.754,6150000.0
2007-02-09 13:45:00,13.745,13.855,13.635,13.733,5750000.0
2007-02-09 14:00:00,13.766,13.824,13.634,13.712,5850000.0
2007-02-09 14:15:00,13.655,13.829,13.629,13.744,6200000.0
2007-02-09 14:30:00,13.712,13.835,13.635,13.745,6850000.0
2007-02-09 14:45:00,13.739,13.804,13.626,13.781,6550000.0
2007-02-09 15:00:00,13.652,13.873,13.625,13.721,6800000.0
2007-02-09 15:15:00,13.69,13.835,13.642,13.781,6300000.0
2007-02-09 15:30:00,13.748,13.849,13.642,13.795,6350000.0
2007-02-09 15:45:00,13.815,13.825,13.644,13.713,6650000.0
2007-02-09 16:00:00,13.776,13.834,13.626,13.744,6850000.0
2007-02-09 16:15:00,13.813,13.869,13.673,13.828,6850000.0
2007-02-09 16:30:00,13.748,13.906,13.677,13.747,6600000.0
2007-02-09 16:45:00,13.74,13.946,13.733,13.783,6700000.0
2007-02-09 17:00:00,13.882,13.904,13.704,13.826,6550000.0
2007-02-09 17:15:00,13.748,13.89,13.697,13.835,6550000.0
2007-02-09 17:30:00,13.691,13.855,13.617,13.781,6850000.0
2007-02-09 17:45:00,13.716,13.846,13.64,13.815,6400000.0
2007-02-09 18:00:00,13.709,13.837,13.662,13.793,6600000.0
2007-02-09 18:15:00,13.742,13.891,13.673,13.821,6450000.0
2007-02-09 18:30:00,13.792,13.896,13.677,13.789,6700000.0
2007-02-09 18:45:00,13.746,13.886,13.683,13.783,6350000.0
2007-02-09 19:00:00,13.76,13.895,13.698,13.846,5950000.0
2007-02-09 19:15:00,13.778,13.896,13.699,13.872,5850000.0
2007-02-09 19:30:00,13.885,13.889,13.729,13.766,6550000.0
2007-02-09 19:45:00,13.786,13.897,13.709,13.84,6600000.0
2007-02-09 20:00:00,13.855,13.907,13.709,13.777,5900000.0
2007-02-09 20:15:00,13.817,13.896,13.707,13.785,6000000.0
2007-02-09 20:30:00,13.812,13.882,13.687,13.864,4250000.0
2007-02-09 20:45:00,13.824,13.883,13.698,13.789,4000000.0
2007-02-09 21:00:00,13.793,13.876,13.664,13.721,5250000.0
2007-02-09 21:15:00,13.699,13.868,13.689,13.797,6400000.0
2007-02-09 21:30:00,13.812,13.877,13.671,13.762,4900000.0
2007-02-09 21:45:00,13.722,13.847,13.676,13.789,4900000.0
2007-02-09 22:00:00,13.771,13.893,13.68,13.801,5300000.0
2007-02-09 22:15:00,13.743,13.872,13.67,13.737,5050000.0
2007-02-09 22:30:00,13.819,13.875,13.678,13.798,3450000.0
2007-02-09 22:45:00,13.814,13.861,13.649,13.791,4900000.0
2007-02-09 23:00:00,13.791,13.868,13.69,13.795,6050000.0
2007-02-09 23:15:00,13.803,13.889,13.72,13.757,2200000.0
2007-02-09 23:30:00,13.784,13.853,13.684,13.755,1900000.0
2007-02-09 23:45:00,13.843,13.879,13.676,13.762,3900000.0
2007-02-12 00:00:00,13.84,13.9,13.46,13.797,850000.0
2007-02-12 00:30:00,13.817,13.817,13.734,13.812,300000.0
2007-02-12 00:45:00,13.816,13.816,13.706,13.753,600000.0
2007-02-12 01:00:00,13.815,13.91,13.679,13.873,9050000.0
2007-02-12 01:15:00,13.783,13.883,13.729,13.834,3500000.0
2007-02-12 01:30:00,13.833,13.896,13.698,13.747,5650000.0
2007-02-12 01:45:00,13.818,13.855,13.708,13.811,2100000.0
2007-02-12 02:00:00,13.789,13.85,13.671,13.784,5250000.0
2007-02-12 02:15:00,13.823,13.858,13.674,13.793,5150000.0
2007-02-12 02:30:00,13.713,13.889,13.682,13.78,6650000.0
2007-02-12 02:45:00,13.816,13.856,13.69,13.712,5400000.0
2007-02-12 03:00:00,13.709,13.85,13.678,13.702,6250000.0
2007-02-12 03:15:00,13.761,13.879,13.678,13.776,4300000.0
2007-02-12 03:30:00,13.762,13.844,13.655,13.817,5150000.0
2007-02-12 03:45:00,13.769,13.864,13.639,13.774,3550000.0
2007-02-12 04:00:00,13.784,13.875,13.696,13.815,2900000.0
2007-02-12 04:15:00,13.829,13.924,13.72,13.733,4500000.0
2007-02-12 04:30:00,13.799,13.904,13.674,13.8,5300000.0
2007-02-12 04:45:00,13.804,13.872,13.68,13.711,3850000.0
2007-02-12 05:00:00,13.761,13.87,13.651,13.802,5350000.0
2007-02-12 05:15:00,13.727,13.902,13.688,13.8,3700000.0
2007-02-12 05:30:00,13.832,13.869,13.7,13.758,2950000.0
2007-02-12 05:45:00,13.792,13.796,13.677,13.774,850000.0
2007-02-12 06:00:00,13.696,13.854,13.687,13.735,2550000.0
2007-02-12 06:15:00,13.822,13.887,13.682,13.831,4750000.0
2007-02-12 06:30:00,13.789,13.849,13.674,13.741,4500000.0
2007-02-12 06:45:00,13.809,13.841,13.646,13.712,2900000.0
2007-02-12 07:00:00,13.72,13.842,13.676,13.687,2050000.0
2007-02-12 07:15:00,13.746,13.838,13.646,13.782,2950000.0
2007-02-12 07:30:00,13.76,13.833,13.652,13.771,5300000.0
2007-02-12 07:45:00,13.724,13.831,13.645,13.66,3550000.0
2007-02-12 08:00:00,13.648,13.834,13.648,13.768,4000000.0
2007-02-12 08:15:00,13.696,13.821,13.654,13.763,5200000.0
2007-02-12 08:30:00,13.758,13.824,13.654,13.798,5550000.0
2007-02-12 08:45:00,13.799,13.842,13.607,13.721,5750000.0
2007-02-12 09:00:00,13.698,13.8,13.596,13.697,5100000.0
2007-02-12 09:15:00,13.705,13.858,13.652,13.827,5850000.0
2007-02-12 09:30:00,13.73,13.851,13.656,13.732,4150000.0
2007-02-12 09:45:00,13.663,13.861,13.663,13.775,4900000.0
2007-02-12 10:00:00,13.795,13.891,13.675,13.749,6650000.0
2007-02-12 10:15:00,13.826,13.901,13.671,13.796,7100000.0
2007-02-12 10:30:00,13.727,13.87,13.618,13.75,6750000.0
2007-02-12 10:45:00,13.742,13.826,13.612,13.627,7400000.0
2007-02-12 11:00:00,13.666,13.798,13.605,13.761,6600000.0
2007-02-12 11:15:00,13.655,13.82,13.62,13.701,6350000.0
2007-02-12 11:30:00,13.773,13.826,13.603,13.758,5950000.0
2007-02-12 11:45:00,13.684,13.805,13.632,13.717,5900000.0
2007-02-12 12:00:00,13.739,13.808,13.615,13.664,5350000.0
2007-02-12 12:15:00,13.702,13.796,13.606,13.64,6950000.0
2007-02-12 12:30:00,13.647,13.79,13.591,13.624,6800000.0
2007-02-12 12:45:00,13.693,13.819,13.623,13.753,6300000.0
2007-02-12 13:00:00,13.746,13.835,13.612,13.77,6650000.0
2007-02-12 13:15:00,13.754,13.791,13.615,13.728,5100000.0
2007-02-12 13:30:00,13.769,13.804,13.596,13.744,4950000.0
2007-02-12 13:45:00,13.675,13.803,13.608,13.694,6150000.0
2007-02-12 14:00:00,13.715,13.82,13.614,13.691,5500000.0
2007-02-12 14:15:00,13.626,13.814,13.615,13.755,5350000.0
2007-02-12 14:30:00,13.708,13.818,13.59,13.756,6300000.0
2007-02-12 14:45:00,13.727,13.828,13.627,13.778,6700000.0
2007-02-12 15:00:00,13.66,13.859,13.623,13.702,7900000.0
2007-02-12 15:15:00,13.643,13.824,13.643,13.777,7100000.0
2007-02-12 15:30:00,13.777,13.849,13.57,13.728,7550000.0
2007-02-12 15:45:00,13.712,13.738,13.476,13.577,7550000.0
2007-02-12 16:00:00,13.614,13.757,13.488,13.595,8100000.0
2007-02-12 16:15:00,13.651,13.753,13.514,13.589,8100000.0
2007-02-12 16:30:00,13.691,13.751,13.53,13.557,8200000.0
2007-02-12 16:45:00,13.57,13.74,13.525,13.623,7350000.0
2007-02-12 17:00:00,13.718,13.745,13.515,13.639,7550000.0
2007-02-12 17:15:00,13.571,13.746,13.536,13.727,7300000.0
2007-02-12 17:30:00,13.573,13.76,13.486,13.629,8000000.0
2007-02-12 17:45:00,13.59,13.71,13.533,13.676,7100000.0
2007-02-12 18:00:00,13.587,13.7,13.415,13.544,7400000.0
2007-02-12 18:15:00,13.488,13.606,13.427,13.562,7400000.0
2007-02-12 18:30:00,13.534,13.581,13.373,13.457,7850000.0
2007-02-12 18:45:00,13.408,13.536,13.36,13.476,7350000.0
2007-02-12 19:00:00,13.448,13.581,13.383,13.553,7150000.0
2007-02-12 19:15:00,13.477,13.584,13.382,13.503,6950000.0
2007-02-12 19:30:00,13.608,13.659,13.458,13.516,6150000.0
2007-02-12 19:45:00,13.488,13.629,13.432,13.466,6500000.0
2007-02-12 20:00:00,13.569,13.627,13.405,13.588,6250000.0
2007-02-12 20:15:00,13.595,13.677,13.447,13.562,6400000.0
2007-02-12 20:30:00,13.602,13.642,13.496,13.584,4650000.0
2007-02-12 20:45:00,13.606,13.675,13.47,13.495,4550000.0
2007-02-12 21:00:00,13.598,13.647,13.442,13.552,7150000.0
2007-02-12 21:15:00,13.493,13.637,13.422,13.578,7150000.0
2007-02-12 21:30:00,13.567,13.641,13.434,13.592,6700000.0
2007-02-12 21:45:00,13.587,13.666,13.449,13.565,6200000.0
2007-02-12 22:00:00,13.571,13.622,13.473,13.569,2850000.0
2007-02-12 22:15:00,13.472,13.63,13.462,13.575,3350000.0
2007-02-12 22:30:00,13.59,13.662,13.481,13.497,3900000.0
2007-02-12 22:45:00,13.582,13.705,13.482,13.546,4550000.0
2007-02-12 23:00:00,13.626,13.671,13.476,13.646,6000000.0
2007-02-12 23:15:00,13.577,13.664,13.503,13.618,5500000.0
2007-02-12 23:30:00,13.604,13.661,13.479,13.565,5550000.0
2007-02-12 23:45:00,13.589,13.646,13.487,13.533,3950000.0
2007-02-13 00:00:00,13.64,13.93,13.49,13.528,3100000.0
2007-02-13 00:15:00,13.582,13.644,13.487,13.563,2100000.0
2007-02-13 00:30:00,13.542,13.618,13.485,13.523,550000.0
2007-02-13 00:45:00,13.594,13.594,13.51,13.543,200000.0
2007-02-13 01:00:00,13.594,13.65,13.483,13.584,3400000.0
2007-02-13 01:15:00,13.518,13.656,13.508,13.61,3050000.0
2007-02-13 01:30:00,13.659,13.682,13.515,13.644,3350000.0
2007-02-13 01:45:00,13.688,13.696,13.481,13.69,3300000.0
2007-02-13 02:00:00,13.671,13.702,13.498,13.532,6850000.0
2007-02-13 02:15:00,13.545,13.682,13.469,13.557,5550000.0
2007-02-13 02:30:00,13.529,13.686,13.517,13.553,5200000.0
2007-02-13 02:45:00,13.587,13.721,13.529,13.675,5000000.0
2007-02-13 03:00:00,13.582,13.696,13.521,13.636,5300000.0
2007-02-13 03:15:00,13.646,13.686,13.511,13.585,4850000.0
2007-02-13 03:30:00,13.628,13.714,13.484,13.645,5400000.0
2007-02-13 03:45:00,13.611,13.679,13.483,13.623,4500000.0
2007-02-13 04:00:00,13.513,13.695,13.513,13.638,4350000.0
2007-02-13 04:15:00,13.607,13.682,13.495,13.586,3950000.0
2007-02-13 04:30:00,13.629,13.709,13.502,13.631,4450000.0
2007-02-13 04:45:00,13.569,13.675,13.494,13.579,3750000.0
2007-02-13 05:00:00,13.666,13.735,13.505,13.646,6300000.0
2007-02-13 05:15:00,13.548,13.725,13.481,13.633,7350000.0
2007-02-13 05:30:00,13.62,13.707,13.499,13.669,8100000.0
2007-02-13 05:45:00,13.584,13.692,13.515,13.517,4500000.0
2007-02-13 06:00:00,13.617,13.685,13.494,13.579,4100000.0
2007-02-13 06:15:00,13.635,13.677,13.492,13.511,2350000.0
2007-02-13 06:30:00,13.634,13.689,13.517,13.589,4950000.0
2007-02-13 06:45:00,13.622,13.678,13.491,13.67,3500000.0
2007-02-13 07:00:00,13.543,13.681,13.512,13.612,3200000.0
2007-02-13 07:15:00,13.575,13.689,13.515,13.594,3300000.0
2007-02-13 07:30:00,13.585,13.683,13.494,13.57,4600000.0
2007-02-13 07:45:00,13.541,13.718,13.496,13.621,4050000.0
2007-02-13 08:00:00,13.602,13.685,13.513,13.645,4200000.0
2007-02-13 08:15:00,13.597,13.724,13.495,13.635,4900000.0
2007-02-13 08:30:00,13.649,13.697,13.513,13.625,3650000.0
2007-02-13 08:45:00,13.625,13.694,13.509,13.683,5000000.0
2007-02-13 09:00:00,13.632,13.735,13.517,13.578,5000000.0
2007-02-13 09:15:00,13.589,13.704,13.52,13.637,5500000.0
2007-02-13 09:30:00,13.617,13.702,13.52,13.594,5000000.0
2007-02-13 09:45:00,13.649,13.717,13.503,13.715,6350000.0
2007-02-13 10:00:00,13.684,13.753,13.547,13.661,6250000.0
2007-02-13 10:15:00,13.724,13.823,13.535,13.685,7000000.0
2007-02-13 10:30:00,13.64,13.811,13.551,13.7,6750000.0
2007-02-13 10:45:00,13.686,13.793,13.618,13.627,7050000.0
2007-02-13 11:00:00,13.72,13.82,13.618,13.769,6600000.0
2007-02-13 11:15:00,13.665,13.817,13.634,13.688,6750000.0
2007-02-13 11:30:00,13.747,13.783,13.576,13.743,6050000.0
2007-02-13 11:45:00,13.667,13.781,13.575,13.685,5850000.0
2007-02-13 12:00:00,13.715,13.762,13.559,13.641,6100000.0
2007-02-13 12:15:00,13.69,13.785,13.58,13.599,6550000.0
2007-02-13 12:30:00,13.629,13.767,13.596,13.638,6500000.0
2007-02-13 12:45:00,13.66,13.802,13.589,13.73,6300000.0
2007-02-13 13:00:00,13.715,13.789,13.59,13.744,6150000.0
2007-02-13 13:15:00,13.689,13.78,13.604,13.713,5800000.0
2007-02-13 13:30:00,13.746,13.787,13.579,13.698,6150000.0
2007-02-13 13:45:00,13.667,13.808,13.612,13.744,5900000.0
2007-02-13 14:00:00,13.726,13.824,13.611,13.713,6050000.0
2007-02-13 14:15:00,13.65,13.813,13.632,13.782,6200000.0
2007-02-13 14:30:00,13.734,13.828,13.619,13.765,6700000.0
2007-02-13 14:45:00,13.762,13.863,13.67,13.829,6100000.0
2007-02-13 15:00:00,13.72,13.859,13.649,13.829,6650000.0
2007-02-13 15:15:00,13.691,13.88,13.69,13.844,5950000.0
2007-02-13 15:30:00,13.827,13.902,13.706,13.881,6350000.0
2007-02-13 15:45:00,13.895,13.915,13.723,13.811,6650000.0
2007-02-13 16:00:00,13.84,13.914,13.719,13.769,6950000.0
2007-02-13 16:15:00,13.855,13.902,13.719,13.77,6650000.0
2007-02-13 16:30:00,13.772,13.939,13.738,13.749,6450000.0
2007-02-13 16:45:00,13.755,13.909,13.736,13.796,6650000.0
2007-02-13 17:00:00,13.882,13.937,13.695,13.825,6550000.0
2007-02-13 17:15:00,13.737,13.893,13.66,13.854,6300000.0
2007-02-13 17:30:00,13.725,13.858,13.673,13.8,6900000.0
2007-02-13 17:45:00,13.718,13.866,13.667,13.834,6350000.0
2007-02-13 18:00:00,13.723,13.88,13.697,13.838,6200000.0
2007-02-13 18:15:00,13.839,13.91,13.69,13.856,6500000.0
2007-02-13 18:30:00,13.824,13.889,13.691,13.783,6800000.0
2007-02-13 18:45:00,13.76,13.939,13.731,13.859,6250000.0
2007-02-13 19:00:00,13.844,13.988,13.777,13.889,5850000.0
2007-02-13 19:15:00,13.83,13.939,13.729,13.838,6600000.0
2007-02-13 19:30:00,13.856,13.904,13.711,13.773,6550000.0
2007-02-13 19:45:00,13.759,13.926,13.691,13.809,7950000.0
2007-02-13 20:00:00,13.839,13.845,13.64,13.76,7500000.0
2007-02-13 20:15:00,13.753,13.895,13.684,13.797,8700000.0
2007-02-13 20:30:00,13.813,13.89,13.69,13.837,7250000.0
2007-02-13 20:45:00,13.841,13.89,13.697,13.819,8300000.0
2007-02-13 21:00:00,13.772,13.888,13.686,13.764,4400000.0
2007-02-13 21:15:00,13.843,13.885,13.697,13.794,5300000.0
2007-02-13 21:30:00,13.8,13.857,13.668,13.83,4800000.0
2007-02-13 21:45:00,13.794,13.874,13.696,13.828,2750000.0
2007-02-13 22:00:00,13.75,13.88,13.721,13.839,3450000.0
2007-02-13 22:15:00,13.748,13.873,13.715,13.821,4150000.0
2007-02-13 22:30:00,13.73,13.852,13.689,13.718,2850000.0
2007-02-13 22:45:00,13.729,13.884,13.69,13.796,6200000.0
2007-02-13 23:00:00,13.815,13.868,13.681,13.852,4400000.0
2007-02-13 23:15:00,13.803,13.858,13.707,13.856,3550000.0
2007-02-13 23:30:00,13.791,13.867,13.697,13.762,3900000.0
2007-02-13 23:45:00,13.789,13.837,13.696,13.744,1650000.0
2007-02-14 00:00:00,13.85,14.08,13.711,13.811,3350000.0
2007-02-14 00:15:00,13.789,13.868,13.699,13.764,1550000.0
2007-02-14 00:30:00,13.806,13.806,13.706,13.744,200000.0
2007-02-14 00:45:00,13.815,13.815,13.731,13.764,200000.0
2007-02-14 01:00:00,13.809,13.863,13.701,13.81,3400000.0
2007-02-14 01:15:00,13.723,13.896,13.715,13.787,4000000.0
2007-02-14 01:30:00,13.801,13.861,13.688,13.748,6000000.0
2007-02-14 01:45:00,13.782,13.85,13.668,13.79,2900000.0
2007-02-14 02:00:00,13.831,13.873,13.667,13.779,6100000.0
2007-02-14 02:15:00,13.778,13.883,13.688,13.709,8050000.0
2007-02-14 02:30:00,13.72,13.867,13.694,13.762,6650000.0
2007-02-14 02:45:00,13.837,13.887,13.7,13.821,4050000.0
2007-02-14 03:00:00,13.853,13.895,13.715,13.783,5950000.0
2007-02-14 03:15:00,13.841,13.859,13.712,13.834,3450000.0
2007-02-14 03:30:00,13.732,13.914,13.707,13.853,6050000.0
2007-02-14 03:45:00,13.835,13.925,13.733,13.753,5550000.0
2007-02-14 04:00:00,13.805,13.93,13.762,13.855,3400000.0
2007-02-14 04:15:00,13.822,13.916,13.744,13.817,4300000.0
2007-02-14 04:30:00,13.853,13.956,13.737,13.908,7900000.0
2007-02-14 04:45:00,13.804,13.925,13.751,13.825,7200000.0
2007-02-14 05:00:00,13.835,13.959,13.731,13.913,6950000.0
2007-02-14 05:15:00,13.837,13.942,13.736,13.883,4100000.0
2007-02-14 05:30:00,13.858,13.968,13.753,13.839,4700000.0
2007-02-14 05:45:00,13.881,13.965,13.766,13.859,4600000.0
2007-02-14 06:00:00,13.839,13.978,13.76,13.875,6300000.0
2007-02-14 06:15:00,13.891,13.929,13.724,13.822,6150000.0
2007-02-14 06:30:00,13.844,13.922,13.728,13.826,6200000.0
2007-02-14 06:45:00,13.929,13.934,13.726,13.852,4850000.0
2007-02-14 07:00:00,13.863,13.95,13.701,13.847,5250000.0
2007-02-14 07:15:00,13.802,13.927,13.745,13.857,4500000.0
2007-02-14 07:30:00,13.826,13.946,13.735,13.799,4450000.0
2007-02-14 07:45:00,13.785,13.913,13.756,13.786,2250000.0
2007-02-14 08:00:00,13.845,13.95,13.731,13.873,6200000.0
2007-02-14 08:15:00,13.784,13.932,13.758,13.862,5500000.0
2007-02-14 08:30:00,13.864,13.919,13.701,13.864,5350000.0
2007-02-14 08:45:00,13.876,13.94,13.721,13.833,6150000.0
2007-02-14 09:00:00,13.818,13.921,13.701,13.81,5150000.0
2007-02-14 09:15:00,13.832,13.936,13.773,13.885,5000000.0
2007-02-14 09:30:00,13.781,13.93,13.708,13.809,5850000.0
2007-02-14 09:45:00,13.87,13.93,13.751,13.927,5650000.0
2007-02-14 10:00:00,13.917,13.989,13.756,13.862,6500000.0
2007-02-14 10:15:00,13.947,14.01,13.796,13.931,7450000.0
2007-02-14 10:30:00,13.864,13.966,13.78,13.913,6550000.0
2007-02-14 10:45:00,13.912,13.993,13.766,13.812,7800000.0
2007-02-14 11:00:00,13.889,13.986,13.803,13.958,6600000.0
2007-02-14 11:15:00,13.885,14.004,13.807,13.875,6750000.0
2007-02-14 11:30:00,13.961,14.008,13.806,13.933,5950000.0
2007-02-14 11:45:00,13.832,13.976,13.792,13.87,6350000.0
2007-02-14 12:00:00,13.922,13.98,13.797,13.866,6200000.0
2007-02-14 12:15:00,13.872,13.984,13.784,13.891,6450000.0
2007-02-14 12:30:00,13.854,13.963,13.779,13.812,5850000.0
2007-02-14 12:45:00,13.869,13.981,13.81,13.821,5900000.0
2007-02-14 13:00:00,13.886,13.988,13.76,13.935,4900000.0
2007-02-14 13:15:00,13.872,13.99,13.771,13.94,5700000.0
2007-02-14 13:30:00,13.939,13.972,13.771,13.888,6150000.0
2007-02-14 13:45:00,13.834,14.023,13.786,13.859,5650000.0
2007-02-14 14:00:00,13.896,13.989,13.792,13.863,5900000.0
2007-02-14 14:15:00,13.798,13.966,13.741,13.853,6200000.0
2007-02-14 14:30:00,13.823,13.925,13.718,13.862,6350000.0
2007-02-14 14:45:00,13.87,13.943,13.701,13.896,6000000.0
2007-02-14 15:00:00,13.79,13.991,13.773,13.933,7000000.0
2007-02-14 15:15:00,13.825,14.018,13.77,13.878,6450000.0
2007-02-14 15:30:00,13.957,14.06,13.864,14.045,6500000.0
2007-02-14 15:45:00,14.06,14.077,13.901,13.943,6650000.0
2007-02-14 16:00:00,14.016,14.048,13.845,13.932,6950000.0
2007-02-14 16:15:00,14.019,14.042,13.846,13.976,6550000.0
2007-02-14 16:30:00,13.924,14.027,13.837,13.848,6700000.0
2007-02-14 16:45:00,13.865,14.001,13.833,13.893,6600000.0
2007-02-14 17:00:00,13.962,14.067,13.877,14.045,6450000.0
2007-02-14 17:15:00,13.94,14.075,13.861,14.031,6150000.0
2007-02-14 17:30:00,13.922,14.077,13.846,13.953,7800000.0
2007-02-14 17:45:00,13.888,14.019,13.821,13.958,7150000.0
2007-02-14 18:00:00,13.848,14.012,13.821,13.955,7000000.0
2007-02-14 18:15:00,13.877,14.029,13.831,14.029,6550000.0
2007-02-14 18:30:00,13.993,14.061,13.859,13.94,7200000.0
2007-02-14 18:45:00,13.902,14.017,13.833,13.928,6300000.0
2007-02-14 19:00:00,13.89,14.07,13.83,13.964,7150000.0
2007-02-14 19:15:00,13.917,14.029,13.812,13.921,7100000.0
2007-02-14 19:30:00,13.972,13.988,13.778,13.847,6300000.0
2007-02-14 19:45:00,13.813,13.957,13.755,13.837,6150000.0
2007-02-14 20:00:00,13.941,13.959,13.78,13.894,4950000.0
2007-02-14 20:15:00,13.812,13.934,13.732,13.904,6750000.0
2007-02-14 20:30:00,13.916,13.933,13.75,13.907,4750000.0
2007-02-14 20:45:00,13.907,13.963,13.732,13.844,5950000.0
2007-02-14 21:00:00,13.82,13.963,13.767,13.866,5900000.0
2007-02-14 21:15:00,13.897,13.966,13.758,13.854,5100000.0
2007-02-14 21:30:00,13.914,14.043,13.798,13.88,4750000.0
2007-02-14 21:45:00,13.942,14.01,13.784,13.976,5950000.0
2007-02-14 22:00:00,13.937,13.996,13.825,13.924,2900000.0
2007-02-14 22:15:00,13.963,14.048,13.838,13.996,4450000.0
2007-02-14 22:30:00,14.013,14.057,13.848,13.924,5000000.0
2007-02-14 22:45:00,13.91,14.061,13.852,13.974,4800000.0
2007-02-14 23:00:00,13.981,14.046,13.864,13.98,3100000.0
2007-02-14 23:15:00,13.955,14.019,13.885,13.961,3800000.0
2007-02-14 23:30:00,13.952,14.039,13.837,13.99,3000000.0
2007-02-14 23:45:00,13.951,14.023,13.846,13.931,2900000.0
2007-02-15 00:00:00,14.01,14.03,13.8,13.889,3300000.0
2007-02-15 00:15:00,13.962,14.013,13.924,13.941,550000.0
2007-02-15 01:00:00,13.96,13.96,13.876,13.947,400000.0
2007-02-15 01:15:00,13.944,13.994,13.844,13.899,500000.0
2007-02-15 01:30:00,13.916,13.953,13.817,13.903,550000.0
2007-02-15 01:45:00,13.944,13.975,13.845,13.876,750000.0
2007-02-15 02:00:00,13.955,13.994,13.863,13.989,950000.0
2007-02-15 02:15:00,13.913,14.046,13.782,13.922,6750000.0
2007-02-15 02:30:00,13.995,14.005,13.814,13.871,2850000.0
2007-02-15 02:45:00,14.003,14.038,13.785,13.929,6850000.0
2007-02-15 03:00:00,13.813,13.97,13.773,13.908,3200000.0
2007-02-15 03:15:00,13.908,13.965,13.773,13.88,4500000.0
2007-02-15 03:30:00,13.913,14.006,13.777,13.828,4950000.0
2007-02-15 03:45:00,13.872,13.938,13.754,13.914,3650000.0
2007-02-15 04:00:00,13.801,13.986,13.792,13.936,6850000.0
2007-02-15 04:15:00,13.859,13.98,13.794,13.858,4500000.0
2007-02-15 04:30:00,13.92,13.931,13.783,13.914,3250000.0
2007-02-15 04:45:00,13.916,13.987,13.774,13.922,5650000.0
2007-02-15 05:00:00,13.88,13.971,13.788,13.884,2750000.0
2007-02-15 05:15:00,13.912,14.003,13.769,13.811,5250000.0
2007-02-15 05:30:00,13.789,14.029,13.733,13.936,6850000.0
2007-02-15 05:45:00,13.86,13.969,13.783,13.862,5400000.0
2007-02-15 06:00:00,13.868,13.985,13.779,13.838,5300000.0
2007-02-15 06:15:00,13.937,13.983,13.765,13.94,7250000.0
2007-02-15 06:30:00,13.888,13.988,13.759,13.936,4700000.0
2007-02-15 06:45:00,13.947,13.997,13.811,13.939,5000000.0
2007-02-15 07:00:00,13.922,13.976,13.816,13.923,2900000.0
2007-02-15 07:15:00,13.883,13.959,13.794,13.831,2450000.0
2007-02-15 07:30:00,13.845,13.955,13.784,13.918,2450000.0
2007-02-15 07:45:00,13.832,13.959,13.778,13.916,5750000.0
2007-02-15 08:00:00,13.792,13.987,13.778,13.918,3650000.0
2007-02-15 08:15:00,13.852,14.008,13.801,13.934,4200000.0
2007-02-15 08:30:00,13.951,13.997,13.828,13.952,6250000.0
2007-02-15 08:45:00,13.952,14.001,13.819,13.914,5100000.0
2007-02-15 09:00:00,13.914,14.025,13.814,13.969,5600000.0
2007-02-15 09:15:00,13.908,14.04,13.837,13.958,4100000.0
2007-02-15 09:30:00,13.884,14.016,13.806,13.891,5900000.0
2007-02-15 09:45:00,13.85,13.981,13.789,13.949,3850000.0
2007-02-15 10:00:00,13.939,13.996,13.767,13.852,5450000.0
2007-02-15 10:15:00,13.958,13.984,13.777,13.912,5300000.0
2007-02-15 10:30:00,13.873,13.97,13.786,13.903,6150000.0
2007-02-15 10:45:00,13.926,13.963,13.759,13.759,6250000.0
2007-02-15 11:00:00,13.84,13.997,13.779,13.938,6250000.0
2007-02-15 11:15:00,13.836,13.986,13.783,13.873,6750000.0
2007-02-15 11:30:00,13.947,13.988,13.775,13.904,5750000.0
2007-02-15 11:45:00,13.841,13.974,13.815,13.893,5900000.0
2007-02-15 12:00:00,13.933,13.962,13.797,13.845,5900000.0
2007-02-15 12:15:00,13.885,14.022,13.823,13.883,5850000.0
2007-02-15 12:30:00,13.828,14.027,13.814,13.876,6300000.0
2007-02-15 12:45:00,13.916,14.025,13.825,13.973,6250000.0
2007-02-15 13:00:00,13.954,14.064,13.841,14.011,5650000.0
2007-02-15 13:15:00,13.946,14.045,13.834,13.933,6200000.0
2007-02-15 13:30:00,13.985,14.008,13.822,13.906,5400000.0
2007-02-15 13:45:00,13.858,13.988,13.791,13.968,5900000.0
2007-02-15 14:00:00,13.92,13.968,13.761,13.845,5900000.0
2007-02-15 14:15:00,13.824,13.97,13.777,13.905,6200000.0
2007-02-15 14:30:00,13.862,14.0,13.743,13.903,6950000.0
2007-02-15 14:45:00,13.897,14.028,13.797,13.979,6550000.0
2007-02-15 15:00:00,13.862,14.004,13.809,13.891,7100000.0
2007-02-15 15:15:00,13.886,13.986,13.743,13.832,9300000.0
2007-02-15 15:30:00,13.905,13.997,13.775,13.93,9850000.0
2007-02-15 15:45:00,13.927,13.951,13.731,13.832,10150000.0
2007-02-15 16:00:00,13.885,13.994,13.764,13.986,10600000.0
2007-02-15 16:15:00,13.966,14.009,13.773,13.914,10950000.0
2007-02-15 16:30:00,13.838,13.99,13.778,13.833,10450000.0
2007-02-15 16:45:00,13.927,13.972,13.747,13.838,9900000.0
2007-02-15 17:00:00,13.915,13.915,13.715,13.856,9600000.0
2007-02-15 17:15:00,13.749,13.942,13.704,13.872,9750000.0
2007-02-15 17:30:00,13.738,13.924,13.663,13.85,9950000.0
2007-02-15 17:45:00,13.815,13.912,13.673,13.864,10500000.0
2007-02-15 18:00:00,13.765,13.894,13.663,13.801,9500000.0
2007-02-15 18:15:00,13.831,13.875,13.647,13.83,9650000.0
2007-02-15 18:30:00,13.773,13.894,13.66,13.802,11100000.0
2007-02-15 18:45:00,13.853,13.944,13.681,13.842,8800000.0
2007-02-15 19:00:00,13.781,13.944,13.762,13.806,8200000.0
2007-02-15 19:15:00,13.829,13.944,13.744,13.776,8100000.0
2007-02-15 19:30:00,13.9,13.954,13.731,13.801,5850000.0
2007-02-15 19:45:00,13.81,13.95,13.767,13.883,6850000.0
2007-02-15 20:00:00,13.815,13.936,13.739,13.803,6450000.0
2007-02-15 20:15:00,13.919,13.938,13.753,13.915,6800000.0
2007-02-15 20:30:00,13.772,13.974,13.745,13.845,6000000.0
2007-02-15 20:45:00,13.82,13.952,13.747,13.918,6000000.0
2007-02-15 21:00:00,13.863,13.951,13.763,13.81,6700000.0
2007-02-15 21:15:00,13.869,13.963,13.746,13.931,6000000.0
2007-02-15 21:30:00,13.834,13.962,13.739,13.858,4700000.0
2007-02-15 21:45:00,13.891,13.987,13.792,13.947,4900000.0
2007-02-15 22:00:00,13.898,13.947,13.805,13.82,3350000.0
2007-02-15 22:15:00,13.915,13.939,13.798,13.84,700000.0
2007-02-15 22:30:00,13.9,13.974,13.793,13.83,4750000.0
2007-02-15 22:45:00,13.924,13.984,13.809,13.922,3050000.0
2007-02-15 23:00:00,13.894,13.998,13.821,13.853,3700000.0
2007-02-15 23:15:00,13.934,13.944,13.831,13.889,950000.0
2007-02-15 23:30:00,13.905,13.946,13.792,13.874,2500000.0
2007-02-15 23:45:00,13.909,13.964,13.746,13.817,5550000.0
2007-02-16 00:00:00,13.874,13.982,13.794,13.92,4550000.0
2007-02-16 00:15:00,13.906,14.002,13.838,13.847,1100000.0
2007-02-16 00:45:00,13.935,13.935,13.851,13.885,200000.0
2007-02-16 01:00:00,13.939,13.992,13.808,13.922,4300000.0
2007-02-16 01:15:00,13.887,14.01,13.78,13.911,2500000.0
2007-02-16 01:30:00,13.934,13.981,13.822,13.925,2150000.0
2007-02-16 01:45:00,13.937,13.995,13.834,13.895,950000.0
2007-02-16 02:00:00,13.855,13.972,13.803,13.873,3700000.0
2007-02-16 02:15:00,13.896,14.004,13.847,13.909,1250000.0
2007-02-16 02:30:00,13.844,13.991,13.838,13.953,1300000.0
2007-02-16 02:45:00,13.904,13.943,13.789,13.874,1100000.0
2007-02-16 03:00:00,13.928,14.003,13.803,13.884,4500000.0
2007-02-16 03:15:00,13.928,13.975,13.812,13.913,2850000.0
2007-02-16 03:30:00,13.924,13.967,13.75,13.792,1800000.0
2007-02-16 03:45:00,13.897,13.983,13.794,13.937,3300000.0
2007-02-16 04:00:00,13.935,13.956,13.825,13.879,850000.0
2007-02-16 04:15:00,13.913,13.913,13.803,13.845,300000.0
2007-02-16 04:30:00,13.907,13.952,13.834,13.856,1000000.0
2007-02-16 04:45:00,13.903,13.973,13.79,13.912,3250000.0
2007-02-16 05:00:00,13.839,13.931,13.791,13.815,1650000.0
2007-02-16 05:15:00,13.902,13.987,13.798,13.947,3800000.0
2007-02-16 05:30:00,13.908,13.975,13.775,13.851,2750000.0
2007-02-16 05:45:00,13.847,14.034,13.818,13.955,4600000.0
2007-02-16 06:00:00,13.929,13.983,13.768,13.924,4300000.0
2007-02-16 06:15:00,13.918,14.014,13.815,13.923,4100000.0
2007-02-16 06:30:00,13.925,13.975,13.816,13.853,4800000.0
2007-02-16 06:45:00,13.842,13.992,13.813,13.838,4800000.0
2007-02-16 07:00:00,13.855,13.982,13.799,13.903,4700000.0
2007-02-16 07:15:00,13.854,13.975,13.79,13.887,2650000.0
2007-02-16 07:30:00,13.867,13.952,13.78,13.844,3000000.0
2007-02-16 07:45:00,13.838,13.991,13.803,13.84,3200000.0
2007-02-16 08:00:00,13.9,13.97,13.793,13.833,3350000.0
2007-02-16 08:15:00,13.794,13.981,13.766,13.871,4900000.0
2007-02-16 08:30:00,13.9,13.954,13.764,13.907,5300000.0
2007-02-16 08:45:00,13.903,13.97,13.75,13.886,5550000.0
2007-02-16 09:00:00,13.867,13.952,13.752,13.837,6300000.0
2007-02-16 09:15:00,13.837,13.949,13.762,13.911,4600000.0
2007-02-16 09:30:00,13.847,13.961,13.729,13.809,6450000.0
2007-02-16 09:45:00,13.845,13.958,13.72,13.831,5900000.0
2007-02-16 10:00:00,13.848,13.933,13.722,13.84,6000000.0
2007-02-16 10:15:00,13.918,13.929,13.738,13.868,6650000.0
2007-02-16 10:30:00,13.77,13.954,13.717,13.849,6750000.0
2007-02-16 10:45:00,13.844,13.928,13.728,13.774,4250000.0
2007-02-16 11:00:00,13.821,13.917,13.749,13.883,6600000.0
2007-02-16 11:15:00,13.794,13.914,13.692,13.803,6350000.0
2007-02-16 11:30:00,13.88,13.911,13.731,13.853,6050000.0
2007-02-16 11:45:00,13.77,13.929,13.715,13.818,6000000.0
2007-02-16 12:00:00,13.835,13.914,13.746,13.804,6150000.0
2007-02-16 12:15:00,13.811,13.918,13.723,13.759,6550000.0
2007-02-16 12:30:00,13.748,13.921,13.67,13.721,6550000.0
2007-02-16 12:45:00,13.769,13.923,13.721,13.872,5350000.0
2007-02-16 13:00:00,13.851,13.942,13.687,13.86,6650000.0
2007-02-16 13:15:00,13.798,13.898,13.703,13.808,6200000.0
2007-02-16 13:30:00,13.852,13.904,13.707,13.786,6150000.0
2007-02-16 13:45:00,13.751,13.879,13.702,13.743,5250000.0
2007-02-16 14:00:00,13.825,13.925,13.715,13.758,5500000.0
2007-02-16 14:15:00,13.743,13.886,13.698,13.825,6200000.0
2007-02-16 14:30:00,13.811,13.893,13.687,13.846,6800000.0
2007-02-16 14:45:00,13.84,13.912,13.685,13.846,6550000.0
2007-02-16 15:00:00,13.752,13.877,13.669,13.86,6850000.0
2007-02-16 15:15:00,13.704,13.862,13.655,13.795,6150000.0
2007-02-16 15:30:00,13.773,13.849,13.675,13.802,6400000.0
2007-02-16 15:45:00,13.804,13.85,13.676,13.742,6650000.0
2007-02-16 16:00:00,13.793,13.9,13.664,13.734,6850000.0
2007-02-16 16:15:00,13.838,13.888,13.707,13.801,6550000.0
2007-02-16 16:30:00,13.722,13.876,13.677,13.716,6700000.0
2007-02-16 16:45:00,13.713,13.907,13.69,13.799,6650000.0
2007-02-16 17:00:00,13.842,13.919,13.678,13.798,6450000.0
2007-02-16 17:15:00,13.706,13.903,13.678,13.85,6300000.0
2007-02-16 17:30:00,13.716,13.936,13.707,13.83,7400000.0
2007-02-16 17:45:00,13.739,13.919,13.682,13.857,10850000.0
2007-02-16 18:00:00,13.759,13.898,13.657,13.852,9900000.0
2007-02-16 18:15:00,13.86,13.9,13.67,13.863,10100000.0
2007-02-16 18:30:00,13.856,13.919,13.681,13.721,11400000.0
2007-02-16 18:45:00,13.782,13.96,13.723,13.875,8850000.0
2007-02-16 19:00:00,13.882,13.985,13.733,13.864,10050000.0
2007-02-16 19:15:00,13.816,13.952,13.742,13.855,9150000.0
2007-02-16 19:30:00,13.927,13.959,13.774,13.867,7250000.0
2007-02-16 19:45:00,13.841,14.038,13.813,13.966,8500000.0
2007-02-16 20:00:00,13.839,13.983,13.75,13.942,7450000.0
2007-02-16 20:15:00,13.874,13.978,13.779,13.867,6850000.0
2007-02-16 20:30:00,13.953,13.965,13.823,13.859,1600000.0
2007-02-16 20:45:00,13.835,13.955,13.816,13.884,2450000.0
2007-02-16 21:00:00,13.87,13.963,13.823,13.963,1500000.0
2007-02-16 21:15:00,13.84,13.977,13.775,13.893,3750000.0
2007-02-16 21:30:00,13.908,13.948,13.784,13.846,2150000.0
2007-02-16 21:45:00,13.886,13.919,13.799,13.914,1400000.0
2007-02-16 22:00:00,13.897,13.953,13.768,13.871,2850000.0
2007-02-16 22:15:00,13.937,13.95,13.785,13.824,1150000.0
2007-02-16 22:30:00,13.933,13.975,13.786,13.859,2350000.0
2007-02-16 22:45:00,13.905,13.905,13.821,13.848,350000.0
2007-02-16 23:00:00,13.937,13.95,13.811,13.917,3800000.0
2007-02-16 23:15:00,13.874,13.982,13.831,13.918,1150000.0
2007-02-16 23:30:00,13.89,13.949,13.81,13.828,1250000.0
2007-02-16 23:45:00,13.906,13.913,13.823,13.866,350000.0
2007-02-19 00:00:00,13.95,14.03,13.804,13.843,400000.0
2007-02-19 00:15:00,13.812,13.902,13.802,13.843,350000.0
2007-02-19 00:30:00,13.914,13.949,13.83,13.869,600000.0
2007-02-19 00:45:00,13.907,13.907,13.796,13.834,400000.0
2007-02-19 01:15:00,13.943,13.943,13.88,13.88,400000.0
2007-02-19 01:30:00,13.829,13.986,13.81,13.858,3400000.0
2007-02-19 01:45:00,13.905,13.919,13.788,13.836,1500000.0
2007-02-19 02:00:00,13.848,13.986,13.779,13.924,4000000.0
2007-02-19 02:15:00,13.816,13.951,13.762,13.883,2900000.0
2007-02-19 02:30:00,13.831,13.907,13.785,13.844,1250000.0
2007-02-19 02:45:00,13.937,13.982,13.825,13.91,2650000.0
2007-02-19 03:00:00,13.919,13.974,13.793,13.892,4350000.0
2007-02-19 03:15:00,13.924,13.982,13.845,13.966,4450000.0
2007-02-19 03:30:00,13.919,14.008,13.843,13.939,5600000.0
2007-02-19 03:45:00,13.953,14.032,13.844,13.883,3100000.0
2007-02-19 04:00:00,13.954,13.994,13.83,13.886,2150000.0
2007-02-19 04:15:00,13.976,13.995,13.845,13.969,1600000.0
2007-02-19 04:30:00,13.958,14.001,13.86,13.968,1500000.0
2007-02-19 04:45:00,13.998,14.008,13.838,13.913,2200000.0
2007-02-19 05:00:00,13.898,14.061,13.841,14.021,4450000.0
2007-02-19 05:15:00,13.954,13.982,13.849,13.901,1500000.0
2007-02-19 05:30:00,13.958,14.015,13.831,14.015,3050000.0
2007-02-19 05:45:00,13.927,14.024,13.872,13.971,3450000.0
2007-02-19 06:00:00,13.997,14.026,13.881,13.906,3250000.0
2007-02-19 06:15:00,13.989,14.028,13.892,13.946,2300000.0
2007-02-19 06:30:00,13.945,14.03,13.856,13.94,3700000.0
2007-02-19 06:45:00,13.998,14.038,13.869,13.936,3750000.0
2007-02-19 07:00:00,13.88,14.05,13.853,13.967,7550000.0
2007-02-19 07:15:00,13.904,14.039,13.892,13.939,3200000.0
2007-02-19 07:30:00,13.973,14.043,13.862,13.926,4250000.0
2007-02-19 07:45:00,13.883,14.047,13.823,13.989,4350000.0
2007-02-19 08:00:00,13.992,14.03,13.874,13.895,4900000.0
2007-02-19 08:15:00,13.888,14.034,13.876,13.986,4650000.0
2007-02-19 08:30:00,13.992,14.04,13.858,13.983,3100000.0
2007-02-19 08:45:00,13.89,14.026,13.86,13.96,1100000.0
2007-02-19 09:00:00,13.956,14.025,13.886,14.002,1300000.0
2007-02-19 09:15:00,13.935,14.037,13.834,13.965,4600000.0
2007-02-19 09:30:00,13.928,14.033,13.842,13.905,5100000.0
2007-02-19 09:45:00,13.86,14.032,13.825,13.994,4200000.0
2007-02-19 10:00:00,13.93,14.045,13.81,13.918,5300000.0
2007-02-19 10:15:00,14.013,14.066,13.809,13.964,7450000.0
2007-02-19 10:30:00,13.92,14.001,13.815,13.854,4900000.0
2007-02-19 10:45:00,13.939,14.019,13.823,13.856,5600000.0
2007-02-19 11:00:00,13.944,14.037,13.817,14.011,5250000.0
2007-02-19 11:15:00,13.911,14.04,13.831,13.927,5000000.0
2007-02-19 11:30:00,13.935,14.032,13.843,13.976,4200000.0
2007-02-19 11:45:00,13.879,14.035,13.818,13.912,5950000.0
2007-02-19 12:00:00,13.95,14.015,13.831,13.875,5750000.0
2007-02-19 12:15:00,13.925,14.044,13.823,13.838,4950000.0
2007-02-19 12:30:00,13.842,14.032,13.832,13.988,5000000.0
2007-02-19 12:45:00,13.916,14.018,13.818,13.95,5400000.0
2007-02-19 13:00:00,13.949,14.029,13.806,13.992,5800000.0
2007-02-19 13:15:00,13.92,14.034,13.852,13.975,5300000.0
2007-02-19 13:30:00,14.0,14.053,13.814,13.939,4100000.0
2007-02-19 13:45:00,13.9,14.046,13.848,13.921,4400000.0
2007-02-19 14:00:00,13.944,14.022,13.846,13.922,4450000.0
2007-02-19 14:15:00,13.858,14.011,13.802,13.916,3850000.0
2007-02-19 14:30:00,13.94,14.032,13.829,13.939,4900000.0
2007-02-19 14:45:00,13.916,13.98,13.794,13.97,3700000.0
2007-02-19 15:00:00,13.85,14.033,13.811,13.952,5150000.0
2007-02-19 15:15:00,13.89,13.992,13.809,13.92,3050000.0
2007-02-19 15:30:00,13.972,13.975,13.8,13.965,4500000.0
2007-02-19 15:45:00,13.976,14.007,13.814,13.9,5800000.0
2007-02-19 16:00:00,13.865,14.005,13.805,13.872,3100000.0
2007-02-19 16:15:00,13.96,13.999,13.796,13.984,3800000.0
2007-02-19 16:30:00,13.879,13.98,13.805,13.807,4550000.0
2007-02-19 16:45:00,13.818,13.987,13.818,13.882,2400000.0
2007-02-19 17:00:00,13.886,13.982,13.78,13.832,3400000.0
2007-02-19 17:15:00,13.824,13.994,13.795,13.958,2150000.0
2007-02-19 17:30:00,13.87,14.043,13.827,13.948,5350000.0
2007-02-19 17:45:00,13.899,14.026,13.838,13.983,4600000.0
2007-02-19 18:00:00,13.86,13.972,13.824,13.891,2550000.0
2007-02-19 18:15:00,13.857,13.966,13.818,13.963,2800000.0
2007-02-19 18:30:00,13.913,13.998,13.805,13.969,4250000.0
2007-02-19 18:45:00,13.891,14.037,13.803,13.915,5050000.0
2007-02-19 19:00:00,13.898,14.046,13.819,13.965,4200000.0
2007-02-19 19:15:00,13.906,14.009,13.804,14.0,4300000.0
2007-02-19 19:30:00,13.921,14.007,13.79,13.979,2800000.0
2007-02-19 19:45:00,13.937,14.049,13.827,13.952,3600000.0
2007-02-19 20:00:00,13.963,13.992,13.794,13.903,2450000.0
2007-02-19 20:15:00,13.928,14.016,13.823,13.938,5700000.0
2007-02-19 20:30:00,13.891,13.996,13.828,13.875,2450000.0
2007-02-19 20:45:00,13.865,13.994,13.815,13.925,5600000.0
2007-02-19 21:00:00,13.896,14.009,13.838,13.912,2600000.0
2007-02-19 21:15:00,13.87,14.004,13.829,13.945,3500000.0
2007-02-19 21:30:00,13.962,13.994,13.835,13.916,1900000.0
2007-02-19 21:45:00,13.919,13.983,13.849,13.956,1150000.0
2007-02-19 22:00:00,13.955,14.011,13.85,13.913,2600000.0
2007-02-19 22:15:00,13.875,14.016,13.836,13.945,2050000.0
2007-02-19 22:30:00,13.947,13.954,13.846,13.911,400000.0
2007-02-19 22:45:00,13.965,13.994,13.853,13.959,1750000.0
2007-02-19 23:00:00,14.005,14.005,13.894,13.894,600000.0
2007-02-19 23:15:00,13.931,14.006,13.829,13.972,5000000.0
2007-02-19 23:30:00,13.982,13.993,13.844,13.964,2550000.0
2007-02-19 23:45:00,13.861,13.972,13.848,13.886,1850000.0
2007-02-20 00:00:00,14.0,14.01,13.65,13.889,2300000.0
2007-02-20 00:15:00,13.952,13.966,13.878,13.966,150000.0
2007-02-20 00:30:00,13.915,13.932,13.816,13.891,400000.0
2007-02-20 00:45:00,13.933,13.947,13.834,13.895,400000.0
2007-02-20 01:00:00,13.874,14.063,13.812,13.996,6350000.0
2007-02-20 01:15:00,13.947,13.996,13.8,13.854,5300000.0
2007-02-20 01:30:00,13.956,13.988,13.804,13.891,2200000.0
2007-02-20 01:45:00,13.871,13.992,13.802,13.894,1150000.0
2007-02-20 02:00:00,13.954,14.016,13.845,13.976,2150000.0
2007-02-20 02:15:00,13.906,14.024,13.831,13.99,4550000.0
2007-02-20 02:30:00,13.843,14.013,13.794,13.839,4550000.0
2007-02-20 02:45:00,13.952,13.985,13.81,13.942,3200000.0
2007-02-20 03:00:00,13.953,13.984,13.783,13.927,5050000.0
2007-02-20 03:15:00,13.94,14.03,13.836,13.978,3150000.0
2007-02-20 03:30:00,13.864,14.029,13.824,13.995,3600000.0
2007-02-20 03:45:00,13.923,13.978,13.825,13.937,2000000.0
2007-02-20 04:00:00,13.967,13.969,13.8,13.947,3000000.0
2007-02-20 04:15:00,13.934,14.045,13.823,13.853,3150000.0
2007-02-20 04:30:00,13.844,13.991,13.798,13.935,4450000.0
2007-02-20 04:45:00,13.932,14.003,13.836,13.953,3400000.0
2007-02-20 05:00:00,13.881,14.043,13.823,13.996,2700000.0
2007-02-20 05:15:00,13.908,14.006,13.838,13.858,3600000.0
2007-02-20 05:30:00,13.942,14.043,13.829,13.944,5050000.0
2007-02-20 05:45:00,13.961,13.973,13.804,13.932,3750000.0
2007-02-20 06:00:00,13.899,14.02,13.817,13.923,4050000.0
2007-02-20 06:15:00,13.951,14.027,13.845,13.925,3950000.0
2007-02-20 06:30:00,13.887,14.004,13.815,13.942,3550000.0
2007-02-20 06:45:00,13.989,14.015,13.87,13.895,2250000.0
2007-02-20 07:00:00,13.941,14.008,13.815,13.936,2800000.0
2007-02-20 07:15:00,13.921,14.023,13.838,13.952,3100000.0
2007-02-20 07:30:00,13.948,14.042,13.837,13.88,2050000.0
2007-02-20 07:45:00,13.875,14.012,13.845,13.957,4950000.0
2007-02-20 08:00:00,13.883,14.025,13.839,13.875,3400000.0
2007-02-20 08:15:00,13.889,14.045,13.819,13.945,4550000.0
2007-02-20 08:30:00,13.975,13.991,13.835,13.934,3350000.0
2007-02-20 08:45:00,13.951,14.023,13.83,13.961,5450000.0
2007-02-20 09:00:00,13.934,14.016,13.817,13.891,5150000.0
2007-02-20 09:15:00,13.883,13.995,13.777,13.925,6100000.0
2007-02-20 09:30:00,13.826,13.979,13.766,13.823,5450000.0
2007-02-20 09:45:00,13.81,13.982,13.765,13.969,6000000.0
2007-02-20 10:00:00,13.925,13.968,13.746,13.906,5350000.0
2007-02-20 10:15:00,13.905,13.942,13.761,13.922,7000000.0
2007-02-20 10:30:00,13.875,13.971,13.729,13.923,6900000.0
2007-02-20 10:45:00,13.891,14.004,13.736,13.815,5700000.0
2007-02-20 11:00:00,13.8,13.989,13.757,13.933,6600000.0
2007-02-20 11:15:00,13.818,13.969,13.771,13.875,6750000.0
2007-02-20 11:30:00,13.947,13.984,13.795,13.913,5950000.0
2007-02-20 11:45:00,13.841,13.977,13.796,13.88,5800000.0
2007-02-20 12:00:00,13.892,13.976,13.776,13.821,5600000.0
2007-02-20 12:15:00,13.832,13.92,13.708,13.777,6950000.0
2007-02-20 12:30:00,13.795,13.943,13.752,13.807,6050000.0
2007-02-20 12:45:00,13.846,13.957,13.727,13.861,6750000.0
2007-02-20 13:00:00,13.876,13.94,13.732,13.88,6650000.0
2007-02-20 13:15:00,13.8,13.925,13.73,13.814,5000000.0
2007-02-20 13:30:00,13.759,13.915,13.73,13.82,5700000.0
2007-02-20 13:45:00,13.785,13.917,13.721,13.862,5900000.0
2007-02-20 14:00:00,13.848,13.904,13.722,13.773,4850000.0
2007-02-20 14:15:00,13.75,13.944,13.72,13.884,5200000.0
2007-02-20 14:30:00,13.846,13.931,13.758,13.868,6700000.0
2007-02-20 14:45:00,13.859,13.976,13.771,13.933,6550000.0
2007-02-20 15:00:00,13.843,13.977,13.753,13.848,6600000.0
2007-02-20 15:15:00,13.804,13.958,13.762,13.876,6000000.0
2007-02-20 15:30:00,13.891,13.986,13.792,13.931,6400000.0
2007-02-20 15:45:00,13.931,13.961,13.725,13.82,6650000.0
2007-02-20 16:00:00,13.892,13.973,13.742,13.823,6850000.0
2007-02-20 16:15:00,13.887,13.896,13.71,13.869,6650000.0
2007-02-20 16:30:00,13.754,13.898,13.692,13.748,6450000.0
2007-02-20 16:45:00,13.762,13.96,13.756,13.828,6700000.0
2007-02-20 17:00:00,13.912,13.937,13.737,13.882,6300000.0
2007-02-20 17:15:00,13.788,13.935,13.744,13.876,6250000.0
2007-02-20 17:30:00,13.767,13.895,13.627,13.71,6900000.0
2007-02-20 17:45:00,13.63,13.763,13.529,13.741,8150000.0
2007-02-20 18:00:00,13.608,13.801,13.574,13.714,9450000.0
2007-02-20 18:15:00,13.632,13.768,13.519,13.714,10050000.0
2007-02-20 18:30:00,13.693,13.772,13.549,13.708,10600000.0
2007-02-20 18:45:00,13.682,13.787,13.541,13.654,9250000.0
2007-02-20 19:00:00,13.604,13.774,13.513,13.675,8750000.0
2007-02-20 19:15:00,13.569,13.78,13.561,13.637,7750000.0
2007-02-20 19:30:00,13.742,13.773,13.571,13.717,6550000.0
2007-02-20 19:45:00,13.708,13.76,13.581,13.694,5850000.0
2007-02-20 20:00:00,13.725,13.808,13.601,13.632,6450000.0
2007-02-20 20:15:00,13.653,13.823,13.623,13.647,6150000.0
2007-02-20 20:30:00,13.651,13.834,13.594,13.704,5950000.0
2007-02-20 20:45:00,13.779,13.837,13.626,13.719,6350000.0
2007-02-20 21:00:00,13.725,13.806,13.635,13.75,5450000.0
2007-02-20 21:15:00,13.701,13.832,13.643,13.712,6200000.0
2007-02-20 21:30:00,13.695,13.822,13.65,13.756,4850000.0
2007-02-20 21:45:00,13.802,13.823,13.618,13.745,3950000.0
2007-02-20 22:00:00,13.785,13.847,13.667,13.781,4050000.0
2007-02-20 22:15:00,13.702,13.83,13.664,13.767,4000000.0
2007-02-20 22:30:00,13.724,13.855,13.674,13.72,1800000.0
2007-02-20 22:45:00,13.775,13.818,13.657,13.78,2900000.0
2007-02-20 23:00:00,13.788,13.836,13.643,13.803,5100000.0
2007-02-20 23:15:00,13.787,13.849,13.632,13.817,6250000.0
2007-02-20 23:30:00,13.79,13.842,13.628,13.803,6750000.0
2007-02-20 23:45:00,13.798,13.824,13.647,13.745,4050000.0
2007-02-21 00:00:00,13.739,13.844,13.632,13.756,5450000.0
2007-02-21 00:15:00,13.755,13.8,13.683,13.719,550000.0
2007-02-21 00:30:00,13.739,13.803,13.68,13.739,400000.0
2007-02-21 00:45:00,13.779,13.808,13.677,13.715,250000.0
2007-02-21 01:00:00,13.705,13.829,13.657,13.728,4250000.0
2007-02-21 01:15:00,13.704,13.835,13.663,13.689,2750000.0
2007-02-21 01:30:00,13.755,13.839,13.676,13.821,2200000.0
2007-02-21 01:45:00,13.785,13.836,13.681,13.773,800000.0
2007-02-21 02:00:00,13.731,13.832,13.637,13.759,3100000.0
2007-02-21 02:15:00,13.725,13.844,13.679,13.757,6900000.0
2007-02-21 02:30:00,13.788,13.852,13.673,13.698,5200000.0
2007-02-21 02:45:00,13.752,13.811,13.653,13.757,4600000.0
2007-02-21 03:00:00,13.687,13.838,13.659,13.719,5200000.0
2007-02-21 03:15:00,13.769,13.821,13.612,13.727,6300000.0
2007-02-21 03:30:00,13.754,13.857,13.639,13.778,5300000.0
2007-02-21 03:45:00,13.766,13.826,13.661,13.719,4500000.0
2007-02-21 04:00:00,13.779,13.815,13.627,13.66,4900000.0
2007-02-21 04:15:00,13.668,13.799,13.636,13.73,3700000.0
2007-02-21 04:30:00,13.744,13.798,13.633,13.743,2800000.0
2007-02-21 04:45:00,13.763,13.8,13.616,13.735,3100000.0
2007-02-21 05:00:00,13.695,13.809,13.607,13.765,4050000.0
2007-02-21 05:15:00,13.715,13.831,13.638,13.691,3050000.0
2007-02-21 05:30:00,13.731,13.849,13.644,13.678,5600000.0
2007-02-21 05:45:00,13.731,13.823,13.618,13.756,5450000.0
2007-02-21 06:00:00,13.753,13.812,13.636,13.686,4050000.0
2007-02-21 06:15:00,13.627,13.811,13.607,13.761,4200000.0
2007-02-21 06:30:00,13.794,13.817,13.612,13.695,5350000.0
2007-02-21 06:45:00,13.787,13.832,13.627,13.703,5200000.0
2007-02-21 07:00:00,13.664,13.792,13.606,13.763,3200000.0
2007-02-21 07:15:00,13.699,13.773,13.586,13.668,4550000.0
2007-02-21 07:30:00,13.605,13.825,13.582,13.723,5600000.0
2007-02-21 07:45:00,13.665,13.784,13.601,13.66,4300000.0
2007-02-21 08:00:00,13.674,13.809,13.602,13.709,6600000.0
2007-02-21 08:15:00,13.625,13.797,13.608,13.716,5450000.0
2007-02-21 08:30:00,13.749,13.785,13.621,13.73,5050000.0
2007-02-21 08:45:00,13.752,13.806,13.634,13.7,4850000.0
2007-02-21 09:00:00,13.674,13.765,13.565,13.749,3850000.0
2007-02-21 09:15:00,13.654,13.791,13.598,13.72,5000000.0
2007-02-21 09:30:00,13.643,13.83,13.579,13.69,5600000.0
2007-02-21 09:45:00,13.716,13.793,13.596,13.755,3650000.0
2007-02-21 10:00:00,13.738,13.777,13.576,13.706,5250000.0
2007-02-21 10:15:00,13.578,13.786,13.524,13.675,6200000.0
2007-02-21 10:30:00,13.62,13.772,13.561,13.692,6900000.0
2007-02-21 10:45:00,13.693,13.765,13.545,13.584,7350000.0
2007-02-21 11:00:00,13.67,13.762,13.526,13.715,6600000.0
2007-02-21 11:15:00,13.582,13.8,13.567,13.763,4450000.0
2007-02-21 11:30:00,13.728,13.733,13.54,13.663,5500000.0
2007-02-21 11:45:00,13.593,13.733,13.523,13.645,6350000.0
2007-02-21 12:00:00,13.698,13.711,13.546,13.587,5850000.0
2007-02-21 12:15:00,13.623,13.742,13.525,13.593,6500000.0
2007-02-21 12:30:00,13.596,13.743,13.539,13.573,6750000.0
2007-02-21 12:45:00,13.635,13.758,13.528,13.589,6300000.0
2007-02-21 13:00:00,13.674,13.738,13.524,13.71,6650000.0
2007-02-21 13:15:00,13.645,13.737,13.541,13.67,6200000.0
2007-02-21 13:30:00,13.727,13.743,13.559,13.651,6150000.0
2007-02-21 13:45:00,13.621,13.787,13.561,13.664,5600000.0
2007-02-21 14:00:00,13.678,13.741,13.535,13.596,6050000.0
2007-02-21 14:15:00,13.522,13.741,13.522,13.696,5300000.0
2007-02-21 14:30:00,13.644,13.779,13.534,13.659,6700000.0
2007-02-21 14:45:00,13.663,13.76,13.5,13.741,10250000.0
2007-02-21 15:00:00,13.605,13.796,13.563,13.625,11350000.0
2007-02-21 15:15:00,13.699,13.802,13.552,13.743,10600000.0
2007-02-21 15:30:00,13.739,13.773,13.539,13.71,10900000.0
2007-02-21 15:45:00,13.728,13.786,13.535,13.651,11350000.0
2007-02-21 16:00:00,13.714,13.857,13.564,13.75,11600000.0
2007-02-21 16:15:00,13.795,13.881,13.646,13.788,10500000.0
2007-02-21 16:30:00,13.805,13.869,13.664,13.727,10350000.0
2007-02-21 16:45:00,13.725,13.893,13.666,13.727,10950000.0
2007-02-21 17:00:00,13.831,13.875,13.644,13.801,9800000.0
2007-02-21 17:15:00,13.712,13.872,13.665,13.763,10350000.0
2007-02-21 17:30:00,13.742,13.878,13.667,13.782,11200000.0
2007-02-21 17:45:00,13.761,13.903,13.669,13.848,10650000.0
2007-02-21 18:00:00,13.77,13.958,13.672,13.894,9950000.0
2007-02-21 18:15:00,13.857,13.952,13.712,13.788,9000000.0
2007-02-21 18:30:00,13.892,13.961,13.743,13.893,11250000.0
2007-02-21 18:45:00,13.826,13.997,13.748,13.849,9350000.0
2007-02-21 19:00:00,13.828,13.955,13.75,13.858,9200000.0
2007-02-21 19:15:00,13.907,13.957,13.756,13.891,8450000.0
2007-02-21 19:30:00,13.899,14.017,13.77,13.918,7200000.0
2007-02-21 19:45:00,14.0,14.07,13.826,14.042,6750000.0
2007-02-21 20:00:00,13.954,14.264,13.946,14.162,7000000.0
2007-02-21 20:15:00,14.156,14.332,14.067,14.282,7550000.0
2007-02-21 20:30:00,14.29,14.353,14.132,14.281,5650000.0
2007-02-21 20:45:00,14.282,14.319,14.049,14.124,6650000.0
2007-02-21 21:00:00,14.069,14.246,14.057,14.109,4500000.0
2007-02-21 21:15:00,14.191,14.29,14.06,14.099,6000000.0
2007-02-21 21:30:00,14.193,14.258,14.053,14.222,6650000.0
2007-02-21 21:45:00,14.118,14.272,14.058,14.184,4650000.0
2007-02-21 22:00:00,14.11,14.229,14.085,14.123,700000.0
2007-02-21 22:15:00,14.098,14.226,14.087,14.174,2050000.0
2007-02-21 22:30:00,14.112,14.26,14.044,14.138,2700000.0
2007-02-21 22:45:00,14.092,14.251,14.039,14.171,5750000.0
2007-02-21 23:00:00,14.065,14.249,14.038,14.181,5850000.0
2007-02-21 23:15:00,14.133,14.272,14.059,14.098,6050000.0
2007-02-21 23:30:00,14.167,14.273,14.035,14.141,4100000.0
2007-02-21 23:45:00,14.08,14.204,14.043,14.156,3300000.0
2007-02-22 00:00:00,14.2,14.32,14.026,14.096,3050000.0
2007-02-22 00:15:00,14.143,14.246,14.075,14.172,1750000.0
2007-02-22 00:30:00,14.193,14.193,14.093,14.133,200000.0
2007-02-22 00:45:00,14.207,14.207,14.083,14.123,600000.0
2007-02-22 01:00:00,14.104,14.231,14.003,14.19,4000000.0
2007-02-22 01:15:00,14.157,14.22,14.03,14.061,6950000.0
2007-02-22 01:30:00,14.132,14.249,14.049,14.084,5550000.0
2007-02-22 01:45:00,14.103,14.213,14.027,14.085,2950000.0
2007-02-22 02:00:00,14.172,14.206,14.025,14.153,5350000.0
2007-02-22 02:15:00,14.094,14.243,14.055,14.181,3700000.0
2007-02-22 02:30:00,14.08,14.23,13.983,14.119,4600000.0
2007-02-22 02:45:00,14.129,14.212,14.023,14.15,3600000.0
2007-02-22 03:00:00,14.161,14.179,13.999,14.136,2650000.0
2007-02-22 03:15:00,14.121,14.226,13.987,14.131,3850000.0
2007-02-22 03:30:00,14.049,14.186,14.027,14.173,4300000.0
2007-02-22 03:45:00,14.164,14.175,13.985,14.063,3800000.0
2007-02-22 04:00:00,14.13,14.178,14.009,14.032,2600000.0
2007-02-22 04:15:00,14.115,14.215,14.003,14.034,4800000.0
2007-02-22 04:30:00,14.112,14.246,13.971,14.079,6100000.0
2007-02-22 04:45:00,14.16,14.215,13.992,14.067,5200000.0
2007-02-22 05:00:00,14.079,14.193,14.03,14.148,4650000.0
2007-02-22 05:15:00,14.105,14.162,14.004,14.122,2200000.0
2007-02-22 05:30:00,14.11,14.176,14.02,14.169,3700000.0
2007-02-22 05:45:00,14.106,14.18,13.987,14.051,3500000.0
2007-02-22 06:00:00,14.084,14.19,13.99,14.099,4550000.0
2007-02-22 06:15:00,14.114,14.163,13.974,14.117,4550000.0
2007-02-22 06:30:00,14.022,14.157,13.958,14.056,4900000.0
2007-02-22 06:45:00,14.104,14.159,13.985,14.049,3550000.0
2007-02-22 07:00:00,14.135,14.202,13.981,14.106,6300000.0
2007-02-22 07:15:00,14.105,14.16,13.984,14.113,3850000.0
2007-02-22 07:30:00,14.097,14.174,13.971,14.087,7150000.0
2007-02-22 07:45:00,14.011,14.154,13.964,14.013,4350000.0
2007-02-22 08:00:00,14.05,14.185,13.994,14.036,5500000.0
2007-02-22 08:15:00,14.076,14.158,13.961,14.083,3750000.0
2007-02-22 08:30:00,14.105,14.151,13.996,14.083,3300000.0
2007-02-22 08:45:00,14.09,14.162,13.993,14.09,5300000.0
2007-02-22 09:00:00,14.064,14.177,13.956,14.082,6500000.0
2007-02-22 09:15:00,14.097,14.207,14.016,14.178,5400000.0
2007-02-22 09:30:00,14.104,14.277,14.025,14.173,6050000.0
2007-02-22 09:45:00,14.144,14.285,14.075,14.242,5450000.0
2007-02-22 10:00:00,14.211,14.256,14.075,14.234,6500000.0
2007-02-22 10:15:00,14.248,14.306,14.044,14.175,7000000.0
2007-02-22 10:30:00,14.152,14.276,14.068,14.162,7250000.0
2007-02-22 10:45:00,14.159,14.256,14.051,14.067,7000000.0
2007-02-22 11:00:00,14.124,14.255,14.039,14.188,6600000.0
2007-02-22 11:15:00,14.08,14.247,14.011,14.109,6750000.0
2007-02-22 11:30:00,14.174,14.208,14.028,14.15,5950000.0
2007-02-22 11:45:00,14.072,14.218,14.03,14.1,6000000.0
2007-02-22 12:00:00,14.138,14.222,14.02,14.086,6100000.0
2007-02-22 12:15:00,14.114,14.22,14.018,14.061,6950000.0
2007-02-22 12:30:00,14.06,14.21,14.016,14.085,6800000.0
2007-02-22 12:45:00,14.108,14.251,14.015,14.175,6750000.0
2007-02-22 13:00:00,14.187,14.237,14.051,14.196,6100000.0
2007-02-22 13:15:00,14.135,14.23,14.042,14.175,5400000.0
2007-02-22 13:30:00,14.223,14.251,14.065,14.181,4950000.0
2007-02-22 13:45:00,14.101,14.25,14.061,14.107,5000000.0
2007-02-22 14:00:00,14.185,14.245,14.076,14.135,5500000.0
2007-02-22 14:15:00,14.072,14.27,14.042,14.187,4500000.0
2007-02-22 14:30:00,14.158,14.28,14.096,14.207,6900000.0
2007-02-22 14:45:00,14.21,14.303,14.07,14.181,8850000.0
2007-02-22 15:00:00,14.15,14.307,14.081,14.231,9600000.0
2007-02-22 15:15:00,14.239,14.318,14.068,14.235,9250000.0
2007-02-22 15:30:00,14.202,14.261,14.065,14.248,10350000.0
2007-02-22 15:45:00,14.255,14.337,14.086,14.206,10750000.0
2007-02-22 16:00:00,14.204,14.298,14.055,14.161,10950000.0
2007-02-22 16:15:00,14.229,14.259,14.028,14.161,9350000.0
2007-02-22 16:30:00,14.146,14.269,14.041,14.154,9850000.0
2007-02-22 16:45:00,14.098,14.269,14.053,14.078,10000000.0
2007-02-22 17:00:00,14.08,14.227,13.998,14.124,10700000.0
2007-02-22 17:15:00,14.034,14.265,14.008,14.155,9850000.0
2007-02-22 17:30:00,14.144,14.342,14.106,14.247,11000000.0
2007-02-22 17:45:00,14.144,14.295,14.069,14.229,10300000.0
2007-02-22 18:00:00,14.138,14.311,14.067,14.13,9150000.0
2007-02-22 18:15:00,14.097,14.285,14.049,14.249,9500000.0
2007-02-22 18:30:00,14.214,14.272,14.064,14.162,10500000.0
2007-02-22 18:45:00,14.208,14.308,14.063,14.22,9700000.0
2007-02-22 19:00:00,14.195,14.318,14.099,14.24,9000000.0
2007-02-22 19:15:00,14.165,14.351,14.117,14.234,7350000.0
2007-02-22 19:30:00,14.251,14.318,14.101,14.246,6700000.0
2007-02-22 19:45:00,14.123,14.262,14.067,14.124,6550000.0
2007-02-22 20:00:00,14.149,14.292,14.082,14.122,5000000.0
2007-02-22 20:15:00,14.103,14.252,14.045,14.119,7400000.0
2007-02-22 20:30:00,14.13,14.227,14.05,14.054,6150000.0
2007-02-22 20:45:00,14.17,14.229,14.055,14.213,8350000.0
2007-02-22 21:00:00,14.213,14.231,14.061,14.187,5350000.0
2007-02-22 21:15:00,14.193,14.218,14.046,14.137,5850000.0
2007-02-22 21:30:00,14.047,14.204,14.014,14.09,5500000.0
2007-02-22 21:45:00,14.136,14.202,14.024,14.099,3550000.0
2007-02-22 22:00:00,14.129,14.215,14.065,14.157,2200000.0
2007-02-22 22:15:00,14.066,14.248,14.028,14.058,4050000.0
2007-02-22 22:30:00,14.121,14.241,14.058,14.09,4500000.0
2007-02-22 22:45:00,14.159,14.215,14.057,14.063,2750000.0
2007-02-22 23:00:00,14.118,14.211,14.056,14.114,2950000.0
2007-02-22 23:15:00,14.194,14.209,14.049,14.164,2050000.0
2007-02-22 23:30:00,14.144,14.206,14.044,14.176,900000.0
2007-02-22 23:45:00,14.155,14.18,14.046,14.142,750000.0
2007-02-23 00:00:00,14.087,14.184,14.025,14.15,2200000.0
2007-02-23 00:15:00,14.131,14.181,14.031,14.126,1450000.0
2007-02-23 00:30:00,14.135,14.207,14.044,14.093,800000.0
2007-02-23 00:45:00,14.156,14.164,14.019,14.153,1000000.0
2007-02-23 01:00:00,14.144,14.272,14.049,14.14,2350000.0
2007-02-23 01:15:00,14.1,14.232,14.058,14.131,4800000.0
2007-02-23 01:30:00,14.21,14.258,14.046,14.138,5050000.0
2007-02-23 01:45:00,14.189,14.238,14.031,14.048,4750000.0
2007-02-23 02:00:00,14.061,14.184,14.01,14.144,5150000.0
2007-02-23 02:15:00,14.147,14.194,14.031,14.19,4050000.0
2007-02-23 02:30:00,14.051,14.22,14.011,14.176,7350000.0
2007-02-23 02:45:00,14.078,14.192,14.01,14.155,8100000.0
2007-02-23 03:00:00,14.105,14.173,14.023,14.049,4050000.0
2007-02-23 03:15:00,14.169,14.231,13.988,14.12,6950000.0
2007-02-23 03:30:00,14.154,14.206,14.018,14.042,4100000.0
2007-02-23 03:45:00,14.122,14.217,14.024,14.177,2750000.0
2007-02-23 04:00:00,14.1,14.211,13.991,14.138,4600000.0
2007-02-23 04:15:00,14.113,14.214,14.03,14.089,4950000.0
2007-02-23 04:30:00,14.112,14.205,14.037,14.142,3300000.0
2007-02-23 04:45:00,14.183,14.209,14.026,14.05,4600000.0
2007-02-23 05:00:00,14.094,14.238,14.041,14.143,4750000.0
2007-02-23 05:15:00,14.147,14.217,14.005,14.213,5350000.0
2007-02-23 05:30:00,14.169,14.24,14.066,14.174,4400000.0
2007-02-23 05:45:00,14.221,14.232,14.057,14.136,3950000.0
2007-02-23 06:00:00,14.163,14.244,14.035,14.129,6700000.0
2007-02-23 06:15:00,14.205,14.251,14.05,14.116,4450000.0
2007-02-23 06:30:00,14.175,14.279,14.053,14.165,5550000.0
2007-02-23 06:45:00,14.22,14.263,14.081,14.117,4700000.0
2007-02-23 07:00:00,14.186,14.237,14.08,14.191,3150000.0
2007-02-23 07:15:00,14.192,14.292,14.073,14.126,4050000.0
2007-02-23 07:30:00,14.208,14.237,14.05,14.13,4850000.0
2007-02-23 07:45:00,14.081,14.229,14.077,14.142,5500000.0
2007-02-23 08:00:00,14.17,14.263,14.054,14.178,6300000.0
2007-02-23 08:15:00,14.107,14.263,14.061,14.163,5900000.0
2007-02-23 08:30:00,14.162,14.241,14.087,14.188,5450000.0
2007-02-23 08:45:00,14.194,14.291,14.058,14.211,4650000.0
2007-02-23 09:00:00,14.196,14.299,14.07,14.157,5050000.0
2007-02-23 09:15:00,14.153,14.258,14.103,14.203,6050000.0
2007-02-23 09:30:00,14.152,14.307,14.063,14.102,5600000.0
2007-02-23 09:45:00,14.129,14.259,14.067,14.254,4850000.0
2007-02-23 10:00:00,14.209,14.287,14.066,14.109,5650000.0
2007-02-23 10:15:00,14.227,14.262,14.051,14.178,5450000.0
2007-02-23 10:30:00,14.121,14.284,14.081,14.172,6050000.0
2007-02-23 10:45:00,14.175,14.285,14.065,14.089,7800000.0
2007-02-23 11:00:00,14.157,14.27,14.071,14.226,6200000.0
2007-02-23 11:15:00,14.117,14.271,14.042,14.141,5900000.0
2007-02-23 11:30:00,14.224,14.252,14.084,14.22,6050000.0
2007-02-23 11:45:00,14.146,14.312,14.094,14.177,6350000.0
2007-02-23 12:00:00,14.199,14.28,14.091,14.141,5750000.0
2007-02-23 12:15:00,14.17,14.317,14.075,14.168,4250000.0
2007-02-23 12:30:00,14.151,14.308,14.104,14.15,5450000.0
2007-02-23 12:45:00,14.174,14.307,14.085,14.216,5850000.0
2007-02-23 13:00:00,14.104,14.286,14.076,14.251,5250000.0
2007-02-23 13:15:00,14.173,14.288,14.082,14.221,6200000.0
2007-02-23 13:30:00,14.24,14.287,14.08,14.233,5800000.0
2007-02-23 13:45:00,14.168,14.276,14.088,14.247,6000000.0
2007-02-23 14:00:00,14.199,14.28,14.097,14.163,5550000.0
2007-02-23 14:15:00,14.105,14.277,14.105,14.229,6200000.0
2007-02-23 14:30:00,14.198,14.299,14.097,14.265,5900000.0
2007-02-23 14:45:00,14.23,14.328,14.068,14.266,6000000.0
2007-02-23 15:00:00,14.147,14.35,14.088,14.175,6900000.0
2007-02-23 15:15:00,14.126,14.355,14.122,14.283,9100000.0
2007-02-23 15:30:00,14.324,14.428,14.222,14.405,8800000.0
2007-02-23 15:45:00,14.425,14.52,14.27,14.371,9400000.0
2007-02-23 16:00:00,14.389,14.499,14.263,14.413,9300000.0
2007-02-23 16:15:00,14.428,14.544,14.281,14.495,9350000.0
2007-02-23 16:30:00,14.43,14.576,14.364,14.39,8650000.0
2007-02-23 16:45:00,14.364,14.557,14.357,14.401,8450000.0
2007-02-23 17:00:00,14.526,14.56,14.326,14.51,9700000.0
2007-02-23 17:15:00,14.411,14.574,14.395,14.501,8200000.0
2007-02-23 17:30:00,14.387,14.619,14.332,14.464,9650000.0
2007-02-23 17:45:00,14.489,14.602,14.381,14.539,8900000.0
2007-02-23 18:00:00,14.438,14.591,14.334,14.524,7900000.0
2007-02-23 18:15:00,14.5,14.546,14.333,14.519,8500000.0
2007-02-23 18:30:00,14.474,14.556,14.327,14.493,9450000.0
2007-02-23 18:45:00,14.385,14.588,14.363,14.519,7750000.0
2007-02-23 19:00:00,14.504,14.593,14.396,14.545,7600000.0
2007-02-23 19:15:00,14.494,14.604,14.406,14.471,7300000.0
2007-02-23 19:30:00,14.534,14.552,14.363,14.47,6650000.0
2007-02-23 19:45:00,14.518,14.562,14.349,14.357,6450000.0
2007-02-23 20:00:00,14.494,14.58,14.345,14.531,6700000.0
2007-02-23 20:15:00,14.48,14.631,14.381,14.559,6600000.0
2007-02-23 20:30:00,14.579,14.611,14.398,14.568,5500000.0
2007-02-23 20:45:00,14.526,14.615,14.383,14.501,5200000.0
2007-02-23 21:00:00,14.485,14.591,14.371,14.447,5850000.0
2007-02-23 21:15:00,14.476,14.563,14.347,14.518,6600000.0
2007-02-23 21:30:00,14.391,14.545,14.38,14.477,4900000.0
2007-02-23 21:45:00,14.389,14.578,14.389,14.419,4750000.0
2007-02-23 22:00:00,14.524,14.551,14.384,14.505,4600000.0
2007-02-23 22:15:00,14.418,14.554,14.36,14.536,3150000.0
2007-02-23 22:30:00,14.456,14.621,14.382,14.445,5700000.0
2007-02-23 22:45:00,14.52,14.569,14.399,14.492,5100000.0
2007-02-23 23:00:00,14.533,14.577,14.398,14.531,3400000.0
2007-02-23 23:15:00,14.5,14.564,14.407,14.501,4450000.0
2007-02-23 23:30:00,14.493,14.548,14.387,14.481,3850000.0
2007-02-23 23:45:00,14.5,14.578,14.389,14.464,3050000.0
2007-02-26 00:00:00,14.56,14.72,14.395,14.433,400000.0
2007-02-26 00:15:00,14.507,14.507,14.423,14.455,200000.0
2007-02-26 00:30:00,14.495,14.525,14.403,14.475,700000.0
2007-02-26 00:45:00,14.465,14.511,14.448,14.448,150000.0
2007-02-26 01:00:00,14.528,14.589,14.423,14.485,6250000.0
2007-02-26 01:15:00,14.522,14.571,14.386,14.561,5950000.0
2007-02-26 01:30:00,14.467,14.596,14.395,14.431,5600000.0
2007-02-26 01:45:00,14.546,14.598,14.435,14.471,1950000.0
2007-02-26 02:00:00,14.537,14.608,14.435,14.574,5200000.0
2007-02-26 02:15:00,14.507,14.632,14.432,14.481,4350000.0
2007-02-26 02:30:00,14.47,14.669,14.469,14.558,7150000.0
2007-02-26 02:45:00,14.563,14.669,14.443,14.591,4200000.0
2007-02-26 03:00:00,14.541,14.645,14.448,14.598,2450000.0
2007-02-26 03:15:00,14.618,14.634,14.473,14.573,3350000.0
2007-02-26 03:30:00,14.571,14.661,14.425,14.601,4800000.0
2007-02-26 03:45:00,14.606,14.646,14.484,14.503,5000000.0
2007-02-26 04:00:00,14.605,14.638,14.467,14.489,1400000.0
2007-02-26 04:15:00,14.555,14.618,14.497,14.539,1500000.0
2007-02-26 04:30:00,14.55,14.646,14.474,14.603,3850000.0
2007-02-26 04:45:00,14.607,14.646,14.461,14.523,2750000.0
2007-02-26 05:00:00,14.568,14.658,14.494,14.652,3200000.0
2007-02-26 05:15:00,14.597,14.663,14.477,14.562,4700000.0
2007-02-26 05:30:00,14.527,14.666,14.481,14.629,2450000.0
2007-02-26 05:45:00,14.602,14.652,14.498,14.62,2850000.0
2007-02-26 06:00:00,14.632,14.632,14.475,14.539,2100000.0
2007-02-26 06:15:00,14.626,14.689,14.495,14.586,5300000.0
2007-02-26 06:30:00,14.62,14.661,14.492,14.64,5900000.0
2007-02-26 06:45:00,14.649,14.676,14.474,14.55,2200000.0
2007-02-26 07:00:00,14.624,14.665,14.483,14.622,2300000.0
2007-02-26 07:15:00,14.633,14.674,14.488,14.569,6550000.0
2007-02-26 07:30:00,14.649,14.689,14.485,14.599,3400000.0
2007-02-26 07:45:00,14.604,14.645,14.493,14.544,3400000.0
2007-02-26 08:00:00,14.616,14.663,14.498,14.597,2150000.0
2007-02-26 08:15:00,14.514,14.658,14.514,14.614,2850000.0
2007-02-26 08:30:00,14.534,14.637,14.488,14.576,4250000.0
2007-02-26 08:45:00,14.6,14.665,14.474,14.595,4100000.0
2007-02-26 09:00:00,14.57,14.651,14.445,14.535,6700000.0
2007-02-26 09:15:00,14.54,14.642,14.438,14.568,6150000.0
2007-02-26 09:30:00,14.446,14.627,14.375,14.45,6300000.0
2007-02-26 09:45:00,14.413,14.597,14.389,14.596,4750000.0
2007-02-26 10:00:00,14.593,14.611,14.368,14.392,6050000.0
2007-02-26 10:15:00,14.413,14.591,14.355,14.499,6700000.0
2007-02-26 10:30:00,14.448,14.571,14.338,14.398,6750000.0
2007-02-26 10:45:00,14.479,14.563,14.34,14.415,5000000.0
2007-02-26 11:00:00,14.453,14.572,14.355,14.498,5700000.0
2007-02-26 11:15:00,14.398,14.54,14.375,14.431,6350000.0
2007-02-26 11:30:00,14.513,14.564,14.328,14.476,4300000.0
2007-02-26 11:45:00,14.408,14.554,14.372,14.428,4300000.0
2007-02-26 12:00:00,14.481,14.541,14.344,14.382,3300000.0
2007-02-26 12:15:00,14.412,14.54,14.328,14.384,5600000.0
2007-02-26 12:30:00,14.464,14.543,14.3,14.387,5650000.0
2007-02-26 12:45:00,14.438,14.558,14.358,14.425,6300000.0
2007-02-26 13:00:00,14.472,14.61,14.391,14.513,4450000.0
2007-02-26 13:15:00,14.447,14.578,14.387,14.477,5100000.0
2007-02-26 13:30:00,14.562,14.591,14.409,14.459,2750000.0
2007-02-26 13:45:00,14.454,14.582,14.381,14.43,5100000.0
2007-02-26 14:00:00,14.485,14.578,14.383,14.46,4400000.0
2007-02-26 14:15:00,14.41,14.552,14.324,14.482,6200000.0
2007-02-26 14:30:00,14.463,14.549,14.361,14.482,5400000.0
2007-02-26 14:45:00,14.463,14.541,14.312,14.503,6550000.0
2007-02-26 15:00:00,14.367,14.564,14.334,14.409,6550000.0
2007-02-26 15:15:00,14.383,14.539,14.358,14.454,6100000.0
2007-02-26 15:30:00,14.467,14.504,14.321,14.468,6350000.0
2007-02-26 15:45:00,14.476,14.579,14.294,14.487,6650000.0
2007-02-26 16:00:00,14.519,14.639,14.395,14.563,7050000.0
2007-02-26 16:15:00,14.611,14.688,14.457,14.49,6250000.0
2007-02-26 16:30:00,14.445,14.657,14.436,14.465,6650000.0
2007-02-26 16:45:00,14.47,14.651,14.436,14.507,6600000.0
2007-02-26 17:00:00,14.608,14.672,14.448,14.603,6300000.0
2007-02-26 17:15:00,14.52,14.642,14.448,14.585,6300000.0
2007-02-26 17:30:00,14.468,14.644,14.437,14.536,6450000.0
2007-02-26 17:45:00,14.486,14.664,14.428,14.624,6350000.0
2007-02-26 18:00:00,14.513,14.64,14.442,14.564,6250000.0
2007-02-26 18:15:00,14.494,14.653,14.458,14.598,6600000.0
2007-02-26 18:30:00,14.564,14.625,14.433,14.499,6650000.0
2007-02-26 18:45:00,14.445,14.628,14.345,14.44,6050000.0
2007-02-26 19:00:00,14.407,14.523,14.326,14.487,5750000.0
2007-02-26 19:15:00,14.426,14.531,14.352,14.395,5750000.0
2007-02-26 19:30:00,14.461,14.582,14.286,14.582,5350000.0
2007-02-26 19:45:00,14.518,14.652,14.435,14.584,5650000.0
2007-02-26 20:00:00,14.529,14.672,14.487,14.583,5350000.0
2007-02-26 20:15:00,14.649,14.717,14.499,14.583,4750000.0
2007-02-26 20:30:00,14.613,14.709,14.516,14.635,4200000.0
2007-02-26 20:45:00,14.603,14.685,14.502,14.583,4600000.0
2007-02-26 21:00:00,14.602,14.648,14.468,14.616,4950000.0
2007-02-26 21:15:00,14.585,14.697,14.478,14.58,5100000.0
2007-02-26 21:30:00,14.537,14.679,14.532,14.605,3900000.0
2007-02-26 21:45:00,14.595,14.656,14.489,14.572,4200000.0
2007-02-26 22:00:00,14.665,14.684,14.524,14.617,2000000.0
2007-02-26 22:15:00,14.546,14.706,14.501,14.593,4250000.0
2007-02-26 22:30:00,14.641,14.718,14.502,14.683,5200000.0
2007-02-26 22:45:00,14.608,14.754,14.56,14.606,5600000.0
2007-02-26 23:00:00,14.663,14.734,14.524,14.572,5500000.0
2007-02-26 23:15:00,14.685,14.711,14.563,14.61,1400000.0
2007-02-26 23:30:00,14.689,14.722,14.539,14.603,3950000.0
2007-02-26 23:45:00,14.655,14.706,14.532,14.592,3500000.0
2007-02-27 00:00:00,14.591,14.68,14.508,14.552,2400000.0
2007-02-27 00:15:00,14.605,14.686,14.542,14.647,700000.0
2007-02-27 00:30:00,14.665,14.737,14.571,14.651,1100000.0
2007-02-27 00:45:00,14.685,14.702,14.566,14.625,600000.0
2007-02-27 01:00:00,14.674,14.694,14.514,14.684,5950000.0
2007-02-27 01:15:00,14.633,14.682,14.524,14.544,2900000.0
2007-02-27 01:30:00,14.594,14.677,14.554,14.629,1700000.0
2007-02-27 01:45:00,14.636,14.682,14.528,14.549,1200000.0
2007-02-27 02:00:00,14.621,14.676,14.531,14.629,3300000.0
2007-02-27 02:15:00,14.546,14.704,14.51,14.61,4850000.0
2007-02-27 02:30:00,14.526,14.678,14.526,14.554,600000.0
2007-02-27 02:45:00,14.542,14.69,14.497,14.62,5050000.0
2007-02-27 03:00:00,14.595,14.665,14.474,14.587,5400000.0
2007-02-27 03:15:00,14.613,14.69,14.496,14.625,5150000.0
2007-02-27 03:30:00,14.644,14.697,14.5,14.506,2200000.0
2007-02-27 03:45:00,14.58,14.649,14.463,14.621,3750000.0
2007-02-27 04:00:00,14.543,14.646,14.487,14.566,2850000.0
2007-02-27 04:15:00,14.587,14.652,14.464,14.62,2700000.0
2007-02-27 04:30:00,14.524,14.671,14.496,14.535,1650000.0
2007-02-27 04:45:00,14.648,14.66,14.491,14.549,1300000.0
2007-02-27 05:00:00,14.554,14.684,14.456,14.621,4000000.0
2007-02-27 05:15:00,14.616,14.654,14.489,14.626,2750000.0
2007-02-27 05:30:00,14.594,14.662,14.497,14.502,3600000.0
2007-02-27 05:45:00,14.561,14.64,14.494,14.537,4500000.0
2007-02-27 06:00:00,14.621,14.668,14.484,14.54,6950000.0
2007-02-27 06:15:00,14.596,14.694,14.481,14.606,6000000.0
2007-02-27 06:30:00,14.529,14.669,14.468,14.563,5450000.0
2007-02-27 06:45:00,14.645,14.679,14.47,14.635,2650000.0
2007-02-27 07:00:00,14.597,14.691,14.519,14.601,4500000.0
2007-02-27 07:15:00,14.517,14.67,14.512,14.577,3200000.0
2007-02-27 07:30:00,14.54,14.654,14.483,14.53,4250000.0
2007-02-27 07:45:00,14.511,14.67,14.472,14.521,2750000.0
2007-02-27 08:00:00,14.562,14.637,14.473,14.584,2750000.0
2007-02-27 08:15:00,14.521,14.66,14.462,14.592,5650000.0
2007-02-27 08:30:00,14.591,14.628,14.475,14.609,3350000.0
2007-02-27 08:45:00,14.624,14.671,14.47,14.625,4300000.0
2007-02-27 09:00:00,14.573,14.648,14.455,14.517,4450000.0
2007-02-27 09:15:00,14.535,14.663,14.457,14.475,5350000.0
2007-02-27 09:30:00,14.514,14.641,14.42,14.502,6200000.0
2007-02-27 09:45:00,14.585,14.632,14.395,14.537,5700000.0
2007-02-27 10:00:00,14.535,14.628,14.43,14.598,6350000.0
2007-02-27 10:15:00,14.602,14.665,14.439,14.545,7450000.0
2007-02-27 10:30:00,14.51,14.679,14.435,14.521,5600000.0
2007-02-27 10:45:00,14.597,14.655,14.425,14.485,6550000.0
2007-02-27 11:00:00,14.544,14.643,14.445,14.599,6600000.0
2007-02-27 11:15:00,14.508,14.666,14.469,14.5,6750000.0
2007-02-27 11:30:00,14.604,14.661,14.453,14.573,5950000.0
2007-02-27 11:45:00,14.51,14.642,14.415,14.536,5950000.0
2007-02-27 12:00:00,14.561,14.621,14.418,14.477,5200000.0
2007-02-27 12:15:00,14.514,14.652,14.409,14.477,6950000.0
2007-02-27 12:30:00,14.467,14.598,14.415,14.458,6100000.0
2007-02-27 12:45:00,14.518,14.586,14.382,14.529,6750000.0
2007-02-27 13:00:00,14.505,14.583,14.328,14.519,8250000.0
2007-02-27 13:15:00,14.422,14.551,14.355,14.474,9700000.0
2007-02-27 13:30:00,14.498,14.548,14.335,14.425,9300000.0
2007-02-27 13:45:00,14.449,14.533,14.304,14.38,8750000.0
2007-02-27 14:00:00,14.448,14.535,14.266,14.397,8750000.0
2007-02-27 14:15:00,14.332,14.501,14.282,14.326,9400000.0
2007-02-27 14:30:00,14.306,14.473,14.239,14.404,10700000.0
2007-02-27 14:45:00,14.413,14.53,14.251,14.507,9950000.0
2007-02-27 15:00:00,14.392,14.532,14.283,14.417,9650000.0
2007-02-27 15:15:00,14.475,14.553,14.282,14.503,9500000.0
2007-02-27 15:30:00,14.504,14.578,14.369,14.523,9350000.0
2007-02-27 15:45:00,14.409,14.584,14.221,14.292,10300000.0
2007-02-27 16:00:00,14.36,14.458,14.199,14.3,10050000.0
2007-02-27 16:15:00,14.35,14.406,14.16,14.316,9150000.0
2007-02-27 16:30:00,14.274,14.364,14.175,14.187,9250000.0
2007-02-27 16:45:00,14.264,14.397,14.168,14.239,10250000.0
2007-02-27 17:00:00,14.323,14.371,14.122,14.243,10300000.0
2007-02-27 17:15:00,14.183,14.436,14.144,14.405,9450000.0
2007-02-27 17:30:00,14.384,14.445,14.165,14.276,11050000.0
2007-02-27 17:45:00,14.228,14.384,14.15,14.278,9700000.0
2007-02-27 18:00:00,14.256,14.462,14.197,14.397,8600000.0
2007-02-27 18:15:00,14.4,14.529,14.283,14.514,8900000.0
2007-02-27 18:30:00,14.502,14.605,14.349,14.523,9600000.0
2007-02-27 18:45:00,14.469,14.634,14.422,14.507,9200000.0
2007-02-27 19:00:00,14.474,14.608,14.413,14.534,8700000.0
2007-02-27 19:15:00,14.505,14.592,14.384,14.454,7400000.0
2007-02-27 19:30:00,14.523,14.605,14.381,14.424,6600000.0
2007-02-27 19:45:00,14.425,14.586,14.371,14.514,6250000.0
2007-02-27 20:00:00,14.465,14.556,14.352,14.53,6300000.0
2007-02-27 20:15:00,14.468,14.604,14.338,14.402,6550000.0
2007-02-27 20:30:00,14.425,14.555,14.344,14.475,6650000.0
2007-02-27 20:45:00,14.353,14.488,14.204,14.288,6500000.0
2007-02-27 21:00:00,14.313,14.413,14.17,14.396,6100000.0
2007-02-27 21:15:00,14.355,14.388,14.154,14.308,6350000.0
2007-02-27 21:30:00,14.227,14.36,14.155,14.211,7300000.0
2007-02-27 21:45:00,14.337,14.337,14.045,14.146,8300000.0
2007-02-27 22:00:00,14.063,14.244,13.868,14.063,8600000.0
2007-02-27 22:15:00,14.036,14.235,14.002,14.117,9900000.0
2007-02-27 22:30:00,14.06,14.183,13.974,13.99,9100000.0
2007-02-27 22:45:00,14.13,14.146,13.915,13.937,8450000.0
2007-02-27 23:00:00,13.962,14.174,13.912,14.053,9900000.0
2007-02-27 23:15:00,14.107,14.238,13.976,14.011,9650000.0
2007-02-27 23:30:00,14.052,14.199,13.983,14.099,9900000.0
2007-02-27 23:45:00,14.102,14.219,14.008,14.155,7250000.0
2007-02-28 00:00:00,14.19,14.4,13.98,14.068,5500000.0
2007-02-28 00:15:00,14.122,14.178,14.034,14.034,1850000.0
2007-02-28 00:30:00,14.155,14.162,14.043,14.084,600000.0
2007-02-28 00:45:00,14.146,14.171,14.041,14.084,800000.0
2007-02-28 01:00:00,14.147,14.216,13.995,14.044,5950000.0
2007-02-28 01:15:00,14.043,14.192,14.001,14.135,4300000.0
2007-02-28 01:30:00,14.142,14.243,14.009,14.05,5850000.0
2007-02-28 01:45:00,14.19,14.237,14.02,14.09,5200000.0
2007-02-28 02:00:00,14.193,14.232,14.051,14.124,5800000.0
2007-02-28 02:15:00,14.13,14.258,14.049,14.136,8600000.0
2007-02-28 02:30:00,14.128,14.255,14.085,14.144,5050000.0
2007-02-28 02:45:00,14.119,14.297,14.104,14.151,4850000.0
2007-02-28 03:00:00,14.243,14.277,14.107,14.23,5050000.0
2007-02-28 03:15:00,14.186,14.321,14.128,14.241,6850000.0
2007-02-28 03:30:00,14.171,14.244,14.037,14.196,5550000.0
2007-02-28 03:45:00,14.194,14.249,14.059,14.13,5050000.0
2007-02-28 04:00:00,14.22,14.27,14.074,14.217,4600000.0
2007-02-28 04:15:00,14.179,14.295,14.061,14.254,5450000.0
2007-02-28 04:30:00,14.228,14.336,14.103,14.179,8500000.0
2007-02-28 04:45:00,14.204,14.314,14.106,14.129,4600000.0
2007-02-28 05:00:00,14.187,14.325,14.118,14.274,7200000.0
2007-02-28 05:15:00,14.229,14.293,14.087,14.172,5950000.0
2007-02-28 05:30:00,14.25,14.289,14.071,14.112,7250000.0
2007-02-28 05:45:00,14.231,14.249,14.05,14.177,8400000.0
2007-02-28 06:00:00,14.152,14.305,14.079,14.266,4850000.0
2007-02-28 06:15:00,14.205,14.309,14.099,14.195,5650000.0
2007-02-28 06:30:00,14.138,14.359,14.127,14.235,7700000.0
2007-02-28 06:45:00,14.284,14.34,14.145,14.284,6050000.0
2007-02-28 07:00:00,14.148,14.319,14.101,14.251,5150000.0
2007-02-28 07:15:00,14.254,14.312,14.163,14.211,2600000.0
2007-02-28 07:30:00,14.241,14.314,14.088,14.199,5550000.0
2007-02-28 07:45:00,14.25,14.289,14.099,14.212,4600000.0
2007-02-28 08:00:00,14.263,14.325,14.106,14.245,6400000.0
2007-02-28 08:15:00,14.179,14.301,14.089,14.268,5750000.0
2007-02-28 08:30:00,14.265,14.319,14.13,14.229,3800000.0
2007-02-28 08:45:00,14.283,14.338,14.125,14.233,5550000.0
2007-02-28 09:00:00,14.241,14.338,14.132,14.171,5650000.0
2007-02-28 09:15:00,14.184,14.322,14.132,14.132,5550000.0
2007-02-28 09:30:00,14.181,14.327,14.092,14.204,5900000.0
2007-02-28 09:45:00,14.207,14.309,14.125,14.292,6150000.0
2007-02-28 10:00:00,14.238,14.33,14.11,14.163,6350000.0
2007-02-28 10:15:00,14.269,14.373,14.141,14.31,7450000.0
2007-02-28 10:30:00,14.267,14.332,14.06,14.185,7650000.0
2007-02-28 10:45:00,14.235,14.288,14.05,14.105,7800000.0
2007-02-28 11:00:00,14.168,14.275,14.078,14.244,6600000.0
2007-02-28 11:15:00,14.138,14.34,14.129,14.2,6750000.0
2007-02-28 11:30:00,14.281,14.356,14.141,14.293,6200000.0
2007-02-28 11:45:00,14.237,14.39,14.175,14.305,6350000.0
2007-02-28 12:00:00,14.336,14.392,14.196,14.215,6100000.0
2007-02-28 12:15:00,14.24,14.358,14.167,14.215,6550000.0
2007-02-28 12:30:00,14.219,14.358,14.159,14.222,6050000.0
2007-02-28 12:45:00,14.256,14.382,14.175,14.294,6300000.0
2007-02-28 13:00:00,14.3,14.418,14.173,14.33,5800000.0
2007-02-28 13:15:00,14.271,14.366,14.174,14.291,5500000.0
2007-02-28 13:30:00,14.326,14.35,14.123,14.188,6150000.0
2007-02-28 13:45:00,14.158,14.278,14.092,14.146,5550000.0
2007-02-28 14:00:00,14.237,14.324,14.115,14.197,6100000.0
2007-02-28 14:15:00,14.117,14.289,14.054,14.268,9300000.0
2007-02-28 14:30:00,14.215,14.326,14.046,14.214,10550000.0
2007-02-28 14:45:00,14.227,14.315,14.075,14.278,10300000.0
2007-02-28 15:00:00,14.131,14.321,14.052,14.111,10350000.0
2007-02-28 15:15:00,14.089,14.336,14.058,14.249,9700000.0
2007-02-28 15:30:00,14.212,14.324,14.052,14.209,10350000.0
2007-02-28 15:45:00,14.138,14.284,14.026,14.124,11050000.0
2007-02-28 16:00:00,14.197,14.264,14.034,14.153,11750000.0
2007-02-28 16:15:00,14.204,14.256,13.955,14.109,10150000.0
2007-02-28 16:30:00,14.165,14.26,14.001,14.009,10500000.0
2007-02-28 16:45:00,14.005,14.132,13.856,13.979,10600000.0
2007-02-28 17:00:00,14.042,14.114,13.837,13.953,9500000.0
2007-02-28 17:15:00,13.852,14.126,13.823,14.12,9750000.0
2007-02-28 17:30:00,14.122,14.207,13.937,14.024,11450000.0
2007-02-28 17:45:00,14.015,14.173,13.913,14.01,10450000.0
2007-02-28 18:00:00,13.919,14.118,13.832,14.066,9850000.0
2007-02-28 18:15:00,13.975,14.173,13.909,14.128,10100000.0
2007-02-28 18:30:00,14.104,14.157,13.945,14.008,10850000.0
2007-02-28 18:45:00,14.009,14.189,13.934,14.018,10000000.0
2007-02-28 19:00:00,14.005,14.136,13.873,13.98,9350000.0
2007-02-28 19:15:00,13.984,14.108,13.911,13.986,8350000.0
2007-02-28 19:30:00,14.083,14.136,13.921,14.055,6950000.0
2007-02-28 19:45:00,14.045,14.24,13.941,14.126,7700000.0
2007-02-28 20:00:00,14.165,14.219,13.969,14.049,7200000.0
2007-02-28 20:15:00,14.112,14.175,13.963,14.008,7400000.0
2007-02-28 20:30:00,14.088,14.194,13.974,14.087,6000000.0
2007-02-28 20:45:00,14.043,14.155,13.96,14.038,6600000.0
2007-02-28 21:00:00,14.087,14.158,13.958,14.094,6750000.0
2007-02-28 21:15:00,14.078,14.125,13.962,14.072,6900000.0
2007-02-28 21:30:00,14.0,14.157,13.978,14.021,5350000.0
2007-02-28 21:45:00,14.106,14.177,13.99,14.078,3700000.0
2007-02-28 22:00:00,14.111,14.163,13.982,14.025,3300000.0
2007-02-28 22:15:00,14.056,14.179,13.983,14.114,5550000.0
2007-02-28 22:30:00,14.108,14.198,14.019,14.066,3850000.0
2007-02-28 22:45:00,14.139,14.172,14.0,14.0,4000000.0
2007-02-28 23:00:00,14.126,14.164,13.986,14.044,3000000.0
2007-02-28 23:15:00,14.103,14.14,13.962,14.043,3550000.0
2007-02-28 23:30:00,14.061,14.114,14.031,14.087,1300000.0
2007-02-28 23:45:00,13.94,14.174,13.926,14.057,6000000.0
2007-03-01 00:00:00,14.018,14.113,13.967,14.089,3250000.0
2007-03-01 00:15:00,14.047,14.104,13.954,13.993,550000.0
2007-03-01 00:30:00,14.015,14.098,13.955,13.995,600000.0
2007-03-01 00:45:00,14.067,14.067,13.956,13.995,400000.0
2007-03-01 01:00:00,14.072,14.12,13.935,14.105,3950000.0
2007-03-01 01:15:00,13.953,14.147,13.946,13.979,1950000.0
2007-03-01 01:30:00,13.982,14.22,13.941,14.137,7000000.0
2007-03-01 01:45:00,14.215,14.247,14.072,14.196,6900000.0
2007-03-01 02:00:00,14.183,14.252,14.061,14.199,4300000.0
2007-03-01 02:15:00,14.182,14.303,14.094,14.165,8400000.0
2007-03-01 02:30:00,14.119,14.258,14.078,14.23,7500000.0
2007-03-01 02:45:00,14.123,14.295,14.114,14.227,6450000.0
2007-03-01 03:00:00,14.257,14.3,14.087,14.137,6450000.0
2007-03-01 03:15:00,14.21,14.293,14.085,14.235,7050000.0
2007-03-01 03:30:00,14.211,14.278,14.103,14.203,6200000.0
2007-03-01 03:45:00,14.206,14.289,14.1,14.143,3900000.0
2007-03-01 04:00:00,14.08,14.216,14.08,14.111,2300000.0
2007-03-01 04:15:00,14.23,14.231,14.063,14.202,4650000.0
2007-03-01 04:30:00,14.182,14.251,14.063,14.161,3950000.0
2007-03-01 04:45:00,14.184,14.254,14.067,14.212,2400000.0
2007-03-01 05:00:00,14.189,14.28,14.08,14.243,5300000.0
2007-03-01 05:15:00,14.188,14.261,14.092,14.244,2800000.0
2007-03-01 05:30:00,14.196,14.291,14.1,14.134,3050000.0
2007-03-01 05:45:00,14.175,14.225,14.049,14.14,5650000.0
2007-03-01 06:00:00,14.146,14.253,14.015,14.13,8050000.0
2007-03-01 06:15:00,14.141,14.222,14.025,14.124,6200000.0
2007-03-01 06:30:00,14.094,14.244,14.024,14.134,6350000.0
2007-03-01 06:45:00,14.194,14.24,14.003,14.092,4650000.0
2007-03-01 07:00:00,14.142,14.219,14.009,14.13,6700000.0
2007-03-01 07:15:00,14.081,14.221,14.027,14.124,3650000.0
2007-03-01 07:30:00,14.157,14.186,14.047,14.086,2400000.0
2007-03-01 07:45:00,14.152,14.186,14.031,14.071,1600000.0
2007-03-01 08:00:00,14.063,14.239,14.029,14.156,3300000.0
2007-03-01 08:15:00,14.141,14.216,14.026,14.148,4850000.0
2007-03-01 08:30:00,14.143,14.182,14.026,14.116,2950000.0
2007-03-01 08:45:00,14.026,14.172,14.026,14.111,2000000.0
2007-03-01 09:00:00,14.153,14.179,13.997,14.079,2400000.0
2007-03-01 09:15:00,14.088,14.188,13.988,14.08,4350000.0
2007-03-01 09:30:00,13.976,14.134,13.893,14.026,5850000.0
2007-03-01 09:45:00,14.017,14.134,13.933,14.113,6150000.0
2007-03-01 10:00:00,14.1,14.214,13.975,14.018,6450000.0
2007-03-01 10:15:00,14.133,14.183,13.917,14.073,6600000.0
2007-03-01 10:30:00,14.009,14.157,13.953,14.094,6350000.0
2007-03-01 10:45:00,14.102,14.248,13.974,14.0,7400000.0
2007-03-01 11:00:00,14.063,14.191,13.993,14.169,6600000.0
2007-03-01 11:15:00,14.078,14.264,14.028,14.101,6750000.0
2007-03-01 11:30:00,14.146,14.216,14.044,14.19,5200000.0
2007-03-01 11:45:00,14.068,14.256,14.025,14.134,6350000.0
2007-03-01 12:00:00,14.179,14.282,14.082,14.177,5800000.0
2007-03-01 12:15:00,14.2,14.318,14.116,14.15,6350000.0
2007-03-01 12:30:00,14.167,14.31,14.086,14.114,6650000.0
2007-03-01 12:45:00,14.173,14.309,14.111,14.242,6750000.0
2007-03-01 13:00:00,14.27,14.331,14.087,14.221,6650000.0
2007-03-01 13:15:00,14.157,14.269,14.091,14.169,5850000.0
2007-03-01 13:30:00,14.236,14.333,14.044,14.217,8800000.0
2007-03-01 13:45:00,14.199,14.313,14.107,14.186,8200000.0
2007-03-01 14:00:00,14.235,14.279,14.048,14.144,9000000.0
2007-03-01 14:15:00,14.198,14.279,14.072,14.222,8750000.0
2007-03-01 14:30:00,14.255,14.289,14.074,14.225,9050000.0
2007-03-01 14:45:00,14.213,14.277,14.019,14.07,8800000.0
2007-03-01 15:00:00,14.049,14.192,13.919,13.991,8850000.0
2007-03-01 15:15:00,14.003,14.166,13.977,14.07,8400000.0
2007-03-01 15:30:00,14.137,14.217,13.955,14.188,9100000.0
2007-03-01 15:45:00,14.147,14.278,14.061,14.115,9150000.0
2007-03-01 16:00:00,14.162,14.25,14.002,14.124,8900000.0
2007-03-01 16:15:00,14.197,14.225,13.957,14.088,8200000.0
2007-03-01 16:30:00,14.079,14.171,13.886,13.902,8100000.0
2007-03-01 16:45:00,13.966,14.147,13.895,13.996,8800000.0
2007-03-01 17:00:00,14.09,14.15,13.955,14.089,9350000.0
2007-03-01 17:15:00,14.008,14.19,13.968,14.105,7900000.0
2007-03-01 17:30:00,13.999,14.2,13.946,14.07,8900000.0
2007-03-01 17:45:00,14.011,14.146,13.923,14.031,8950000.0
2007-03-01 18:00:00,14.04,14.182,13.934,14.062,8500000.0
2007-03-01 18:15:00,13.999,14.189,13.957,14.145,8400000.0
2007-03-01 18:30:00,14.096,14.16,13.931,14.027,9550000.0
2007-03-01 18:45:00,13.981,14.174,13.932,14.035,8250000.0
2007-03-01 19:00:00,14.034,14.123,13.941,14.071,7950000.0
2007-03-01 19:15:00,14.113,14.12,13.898,13.935,7150000.0
2007-03-01 19:30:00,14.053,14.09,13.853,13.897,6400000.0
2007-03-01 19:45:00,13.901,14.044,13.443,13.59,6300000.0
2007-03-01 20:00:00,13.596,13.683,13.449,13.468,7700000.0
2007-03-01 20:15:00,13.548,13.574,13.309,13.375,6050000.0
2007-03-01 20:30:00,13.318,13.537,13.259,13.41,6250000.0
2007-03-01 20:45:00,13.499,13.599,13.362,13.515,5950000.0
2007-03-01 21:00:00,13.552,13.617,13.411,13.496,6500000.0
2007-03-01 21:15:00,13.563,13.619,13.368,13.539,8250000.0
2007-03-01 21:30:00,13.537,13.583,13.377,13.415,7050000.0
2007-03-01 21:45:00,13.521,13.588,13.352,13.421,7950000.0
2007-03-01 22:00:00,13.395,13.568,13.357,13.489,4750000.0
2007-03-01 22:15:00,13.44,13.62,13.408,13.56,6100000.0
2007-03-01 22:30:00,13.577,13.62,13.415,13.569,8250000.0
2007-03-01 22:45:00,13.575,13.624,13.436,13.49,6450000.0
2007-03-01 23:00:00,13.544,13.594,13.416,13.506,6050000.0
2007-03-01 23:15:00,13.507,13.642,13.429,13.545,8150000.0
2007-03-01 23:30:00,13.561,13.613,13.415,13.502,4550000.0
2007-03-01 23:45:00,13.56,13.634,13.437,13.514,4450000.0
2007-03-02 00:00:00,13.505,13.607,13.432,13.482,4750000.0
2007-03-02 00:15:00,13.528,13.613,13.427,13.536,1150000.0
2007-03-02 00:30:00,13.537,13.601,13.465,13.496,600000.0
2007-03-02 00:45:00,13.564,13.576,13.464,13.525,400000.0
2007-03-02 01:00:00,13.571,13.692,13.474,13.634,7250000.0
2007-03-02 01:15:00,13.654,13.703,13.49,13.624,6200000.0
2007-03-02 01:30:00,13.549,13.658,13.486,13.505,7000000.0
2007-03-02 01:45:00,13.633,13.639,13.401,13.5,4500000.0
2007-03-02 02:00:00,13.437,13.618,13.405,13.528,6650000.0
2007-03-02 02:15:00,13.487,13.636,13.401,13.502,7300000.0
2007-03-02 02:30:00,13.577,13.636,13.443,13.481,7200000.0
2007-03-02 02:45:00,13.606,13.626,13.46,13.554,4950000.0
2007-03-02 03:00:00,13.591,13.591,13.4,13.513,5000000.0
2007-03-02 03:15:00,13.523,13.652,13.432,13.447,5600000.0
2007-03-02 03:30:00,13.508,13.579,13.4,13.474,5800000.0
2007-03-02 03:45:00,13.488,13.626,13.401,13.458,4900000.0
2007-03-02 04:00:00,13.519,13.582,13.399,13.473,5000000.0
2007-03-02 04:15:00,13.512,13.641,13.405,13.493,7950000.0
2007-03-02 04:30:00,13.524,13.591,13.395,13.526,7300000.0
2007-03-02 04:45:00,13.593,13.625,13.38,13.543,6550000.0
2007-03-02 05:00:00,13.479,13.623,13.398,13.566,6800000.0
2007-03-02 05:15:00,13.586,13.672,13.433,13.547,6000000.0
2007-03-02 05:30:00,13.531,13.635,13.393,13.479,6150000.0
2007-03-02 05:45:00,13.515,13.6,13.402,13.543,6000000.0
2007-03-02 06:00:00,13.524,13.598,13.409,13.461,4250000.0
2007-03-02 06:15:00,13.537,13.59,13.407,13.478,3900000.0
2007-03-02 06:30:00,13.48,13.644,13.445,13.48,4600000.0
2007-03-02 06:45:00,13.453,13.617,13.422,13.502,5100000.0
2007-03-02 07:00:00,13.497,13.613,13.415,13.496,4550000.0
2007-03-02 07:15:00,13.537,13.617,13.426,13.535,4200000.0
2007-03-02 07:30:00,13.55,13.589,13.426,13.447,5150000.0
2007-03-02 07:45:00,13.478,13.599,13.433,13.548,3550000.0
2007-03-02 08:00:00,13.526,13.588,13.4,13.434,5300000.0
2007-03-02 08:15:00,13.438,13.632,13.42,13.546,4500000.0
2007-03-02 08:30:00,13.553,13.613,13.416,13.533,5750000.0
2007-03-02 08:45:00,13.546,13.646,13.425,13.596,6500000.0
2007-03-02 09:00:00,13.568,13.632,13.439,13.496,6450000.0
2007-03-02 09:15:00,13.524,13.655,13.454,13.6,5700000.0
2007-03-02 09:30:00,13.514,13.672,13.466,13.545,5850000.0
2007-03-02 09:45:00,13.476,13.67,13.476,13.646,5450000.0
2007-03-02 10:00:00,13.613,13.68,13.459,13.636,5500000.0
2007-03-02 10:15:00,13.649,13.698,13.483,13.645,6550000.0
2007-03-02 10:30:00,13.596,13.744,13.507,13.628,7650000.0
2007-03-02 10:45:00,13.622,13.67,13.478,13.53,7250000.0
2007-03-02 11:00:00,13.567,13.683,13.482,13.648,6050000.0
2007-03-02 11:15:00,13.546,13.658,13.439,13.514,6750000.0
2007-03-02 11:30:00,13.6,13.632,13.45,13.57,6100000.0
2007-03-02 11:45:00,13.479,13.623,13.444,13.517,6350000.0
2007-03-02 12:00:00,13.554,13.621,13.414,13.5,5800000.0
2007-03-02 12:15:00,13.529,13.673,13.45,13.498,6950000.0
2007-03-02 12:30:00,13.495,13.7,13.466,13.507,6700000.0
2007-03-02 12:45:00,13.569,13.675,13.464,13.587,6750000.0
2007-03-02 13:00:00,13.591,13.64,13.44,13.574,6650000.0
2007-03-02 13:15:00,13.514,13.598,13.404,13.533,6200000.0
2007-03-02 13:30:00,13.564,13.564,13.387,13.454,6150000.0
2007-03-02 13:45:00,13.427,13.532,13.345,13.396,5800000.0
2007-03-02 14:00:00,13.461,13.529,13.317,13.393,5900000.0
2007-03-02 14:15:00,13.34,13.524,13.306,13.449,6250000.0
2007-03-02 14:30:00,13.408,13.526,13.271,13.434,8950000.0
2007-03-02 14:45:00,13.391,13.472,13.208,13.367,8550000.0
2007-03-02 15:00:00,13.213,13.38,13.09,13.236,8500000.0
2007-03-02 15:15:00,13.161,13.295,13.073,13.091,7800000.0
2007-03-02 15:30:00,13.177,13.309,13.009,13.221,8250000.0
2007-03-02 15:45:00,13.21,13.21,12.938,13.028,8850000.0
2007-03-02 16:00:00,13.066,13.17,12.92,13.029,9550000.0
2007-03-02 16:15:00,13.099,13.109,12.864,12.913,8050000.0
2007-03-02 16:30:00,12.985,13.121,12.871,13.049,8100000.0
2007-03-02 16:45:00,12.944,13.091,12.883,12.919,8450000.0
2007-03-02 17:00:00,13.055,13.138,12.906,13.061,8500000.0
2007-03-02 17:15:00,12.972,13.158,12.909,12.953,8050000.0
2007-03-02 17:30:00,12.923,13.099,12.875,13.008,8850000.0
2007-03-02 17:45:00,12.938,13.112,12.881,13.064,8200000.0
2007-03-02 18:00:00,12.962,13.118,12.819,12.926,7700000.0
2007-03-02 18:15:00,12.869,12.991,12.695,12.947,7650000.0
2007-03-02 18:30:00,12.937,12.959,12.704,12.854,9150000.0
2007-03-02 18:45:00,12.863,13.011,12.751,12.895,7200000.0
2007-03-02 19:00:00,12.866,12.99,12.767,12.948,7700000.0
2007-03-02 19:15:00,12.891,12.984,12.717,12.79,6750000.0
2007-03-02 19:30:00,12.865,12.9,12.697,12.802,6800000.0
2007-03-02 19:45:00,12.75,12.843,12.642,12.644,6100000.0
2007-03-02 20:00:00,12.808,12.808,12.578,12.683,5750000.0
2007-03-02 20:15:00,12.659,12.845,12.586,12.819,6800000.0
2007-03-02 20:30:00,12.74,12.872,12.654,12.812,6000000.0
2007-03-02 20:45:00,12.823,12.89,12.71,12.835,5350000.0
2007-03-02 21:00:00,12.808,12.914,12.696,12.755,5250000.0
2007-03-02 21:15:00,12.813,12.911,12.695,12.765,5750000.0
2007-03-02 21:30:00,12.89,12.929,12.76,12.815,4900000.0
2007-03-02 21:45:00,12.897,12.946,12.732,12.841,5750000.0
2007-03-02 22:00:00,12.811,12.92,12.745,12.849,3550000.0
2007-03-02 22:15:00,12.736,12.907,12.719,12.903,5300000.0
2007-03-02 22:30:00,12.788,12.916,12.758,12.791,4550000.0
2007-03-02 22:45:00,12.865,12.955,12.756,12.858,4500000.0
2007-03-02 23:00:00,12.768,12.882,12.736,12.779,2050000.0
2007-03-02 23:15:00,12.849,12.875,12.73,12.864,1900000.0
2007-03-02 23:30:00,12.836,12.861,12.667,12.813,2700000.0
2007-03-02 23:45:00,12.758,12.844,12.704,12.836,2600000.0
2007-03-05 00:00:00,12.788,12.854,12.712,12.818,950000.0
2007-03-05 00:15:00,12.817,12.817,12.734,12.811,200000.0
2007-03-05 00:30:00,12.778,12.854,12.721,12.789,400000.0
2007-03-05 01:00:00,12.834,12.938,12.693,12.811,5800000.0
2007-03-05 01:15:00,12.832,12.874,12.68,12.788,7100000.0
2007-03-05 01:30:00,12.785,12.868,12.679,12.8,6150000.0
2007-03-05 01:45:00,12.836,12.882,12.703,12.755,5350000.0
2007-03-05 02:00:00,12.799,12.876,12.658,12.827,6700000.0
2007-03-05 02:15:00,12.736,12.873,12.698,12.84,8650000.0
2007-03-05 02:30:00,12.772,12.926,12.726,12.817,7750000.0
2007-03-05 02:45:00,12.752,12.828,12.638,12.788,5950000.0
2007-03-05 03:00:00,12.808,12.84,12.619,12.733,7000000.0
2007-03-05 03:15:00,12.741,12.777,12.595,12.704,8350000.0
2007-03-05 03:30:00,12.764,12.781,12.583,12.667,8050000.0
2007-03-05 03:45:00,12.674,12.796,12.584,12.639,6800000.0
2007-03-05 04:00:00,12.574,12.818,12.574,12.717,5500000.0
2007-03-05 04:15:00,12.744,12.776,12.594,12.722,3950000.0
2007-03-05 04:30:00,12.735,12.807,12.628,12.726,2900000.0
2007-03-05 04:45:00,12.726,12.805,12.633,12.675,4250000.0
2007-03-05 05:00:00,12.791,12.832,12.642,12.802,4850000.0
2007-03-05 05:15:00,12.745,12.811,12.631,12.74,5500000.0
2007-03-05 05:30:00,12.734,12.813,12.622,12.687,4850000.0
2007-03-05 05:45:00,12.772,12.806,12.574,12.667,6750000.0
2007-03-05 06:00:00,12.719,12.785,12.56,12.727,6400000.0
2007-03-05 06:15:00,12.718,12.764,12.56,12.665,4450000.0
2007-03-05 06:30:00,12.636,12.761,12.556,12.654,5950000.0
2007-03-05 06:45:00,12.677,12.763,12.579,12.683,4300000.0
2007-03-05 07:00:00,12.694,12.74,12.533,12.678,4450000.0
2007-03-05 07:15:00,12.66,12.745,12.57,12.608,4700000.0
2007-03-05 07:30:00,12.704,12.76,12.565,12.686,5650000.0
2007-03-05 07:45:00,12.651,12.773,12.541,12.65,5800000.0
2007-03-05 08:00:00,12.629,12.734,12.534,12.674,3800000.0
2007-03-05 08:15:00,12.627,12.728,12.552,12.66,5750000.0
2007-03-05 08:30:00,12.681,12.71,12.489,12.613,5400000.0
2007-03-05 08:45:00,12.604,12.627,12.406,12.519,6600000.0
2007-03-05 09:00:00,12.531,12.595,12.402,12.509,6250000.0
2007-03-05 09:15:00,12.522,12.635,12.439,12.572,5900000.0
2007-03-05 09:30:00,12.49,12.644,12.443,12.539,5300000.0
2007-03-05 09:45:00,12.562,12.67,12.458,12.578,5550000.0
2007-03-05 10:00:00,12.549,12.677,12.446,12.575,6450000.0
2007-03-05 10:15:00,12.616,12.679,12.439,12.595,7050000.0
2007-03-05 10:30:00,12.542,12.643,12.44,12.584,7250000.0
2007-03-05 10:45:00,12.575,12.664,12.409,12.445,7800000.0
2007-03-05 11:00:00,12.506,12.684,12.427,12.596,6600000.0
2007-03-05 11:15:00,12.514,12.648,12.441,12.528,6350000.0
2007-03-05 11:30:00,12.596,12.646,12.46,12.636,5050000.0
2007-03-05 11:45:00,12.518,12.663,12.461,12.515,6350000.0
2007-03-05 12:00:00,12.547,12.638,12.436,12.566,5550000.0
2007-03-05 12:15:00,12.521,12.596,12.399,12.421,6950000.0
2007-03-05 12:30:00,12.446,12.592,12.378,12.416,6600000.0
2007-03-05 12:45:00,12.46,12.586,12.374,12.482,6750000.0
2007-03-05 13:00:00,12.511,12.579,12.344,12.512,6650000.0
2007-03-05 13:15:00,12.431,12.571,12.365,12.459,5850000.0
2007-03-05 13:30:00,12.377,12.566,12.345,12.447,8600000.0
2007-03-05 13:45:00,12.506,12.587,12.386,12.553,8100000.0
2007-03-05 14:00:00,12.534,12.592,12.418,12.427,8250000.0
2007-03-05 14:15:00,12.404,12.602,12.401,12.479,8200000.0
2007-03-05 14:30:00,12.428,12.585,12.4,12.546,8900000.0
2007-03-05 14:45:00,12.52,12.606,12.351,12.471,8300000.0
2007-03-05 15:00:00,12.426,12.582,12.383,12.426,8350000.0
2007-03-05 15:15:00,12.515,12.613,12.423,12.52,8300000.0
2007-03-05 15:30:00,12.486,12.735,12.403,12.577,8750000.0
2007-03-05 15:45:00,12.595,12.644,12.424,12.496,8600000.0
2007-03-05 16:00:00,12.535,12.643,12.38,12.483,9500000.0
2007-03-05 16:15:00,12.555,12.584,12.363,12.451,8450000.0
2007-03-05 16:30:00,12.43,12.536,12.282,12.329,8750000.0
2007-03-05 16:45:00,12.409,12.504,12.213,12.378,8950000.0
2007-03-05 17:00:00,12.412,12.625,12.315,12.579,8450000.0
2007-03-05 17:15:00,12.486,12.615,12.422,12.422,8100000.0
2007-03-05 17:30:00,12.417,12.668,12.357,12.628,8550000.0
2007-03-05 17:45:00,12.586,12.764,12.502,12.673,8750000.0
2007-03-05 18:00:00,12.585,12.801,12.547,12.745,7750000.0
2007-03-05 18:15:00,12.673,12.817,12.583,12.666,9150000.0
2007-03-05 18:30:00,12.68,12.752,12.52,12.611,8650000.0
2007-03-05 18:45:00,12.588,12.746,12.472,12.569,7500000.0
2007-03-05 19:00:00,12.56,12.666,12.457,12.646,7300000.0
2007-03-05 19:15:00,12.584,12.675,12.473,12.634,7300000.0
2007-03-05 19:30:00,12.685,12.687,12.486,12.57,6100000.0
2007-03-05 19:45:00,12.634,12.736,12.524,12.617,6750000.0
2007-03-05 20:00:00,12.578,12.683,12.433,12.476,6800000.0
2007-03-05 20:15:00,12.463,12.642,12.38,12.46,6800000.0
2007-03-05 20:30:00,12.509,12.66,12.458,12.58,5850000.0
2007-03-05 20:45:00,12.646,12.71,12.481,12.584,6150000.0
2007-03-05 21:00:00,12.639,12.693,12.481,12.481,5800000.0
2007-03-05 21:15:00,12.635,12.681,12.445,12.551,8200000.0
2007-03-05 21:30:00,12.523,12.679,12.43,12.517,9100000.0
2007-03-05 21:45:00,12.582,12.699,12.465,12.556,8750000.0
2007-03-05 22:00:00,12.609,12.702,12.484,12.509,6450000.0
2007-03-05 22:15:00,12.53,12.664,12.47,12.593,6800000.0
2007-03-05 22:30:00,12.517,12.631,12.448,12.602,7400000.0
2007-03-05 22:45:00,12.512,12.625,12.441,12.503,5200000.0
2007-03-05 23:00:00,12.458,12.623,12.386,12.577,5450000.0
2007-03-05 23:15:00,12.478,12.599,12.428,12.483,3400000.0
2007-03-05 23:30:00,12.518,12.622,12.435,12.567,5200000.0
2007-03-05 23:45:00,12.55,12.638,12.427,12.482,4100000.0
2007-03-06 00:00:00,12.549,12.626,12.47,12.563,4150000.0
2007-03-06 00:15:00,12.55,12.622,12.477,12.514,1300000.0
2007-03-06 00:30:00,12.583,12.583,12.483,12.523,200000.0
2007-03-06 00:45:00,12.594,12.595,12.486,12.524,600000.0
2007-03-06 01:00:00,12.594,12.63,12.496,12.577,1300000.0
2007-03-06 01:15:00,12.594,12.669,12.471,12.564,4200000.0
2007-03-06 01:30:00,12.513,12.637,12.4,12.472,6450000.0
2007-03-06 01:45:00,12.543,12.603,12.404,12.542,5900000.0
2007-03-06 02:00:00,12.572,12.624,12.441,12.624,6650000.0
2007-03-06 02:15:00,12.633,12.722,12.475,12.64,9150000.0
2007-03-06 02:30:00,12.546,12.74,12.529,12.692,6900000.0
2007-03-06 02:45:00,12.732,12.79,12.553,12.712,7450000.0
2007-03-06 03:00:00,12.721,12.76,12.55,12.59,7500000.0
2007-03-06 03:15:00,12.693,12.822,12.605,12.769,8300000.0
2007-03-06 03:30:00,12.754,12.845,12.646,12.756,8400000.0
2007-03-06 03:45:00,12.713,12.812,12.572,12.701,6750000.0
2007-03-06 04:00:00,12.66,12.784,12.618,12.718,6050000.0
2007-03-06 04:15:00,12.72,12.828,12.631,12.776,4950000.0
2007-03-06 04:30:00,12.756,12.834,12.632,12.734,4900000.0
2007-03-06 04:45:00,12.714,12.853,12.643,12.748,4750000.0
2007-03-06 05:00:00,12.712,12.838,12.59,12.764,5300000.0
2007-03-06 05:15:00,12.808,12.83,12.617,12.694,5050000.0
2007-03-06 05:30:00,12.784,12.87,12.697,12.819,6800000.0
2007-03-06 05:45:00,12.829,12.869,12.677,12.863,6700000.0
2007-03-06 06:00:00,12.827,12.928,12.719,12.883,6300000.0
2007-03-06 06:15:00,12.851,12.903,12.699,12.814,4450000.0
2007-03-06 06:30:00,12.734,12.868,12.627,12.679,6850000.0
2007-03-06 06:45:00,12.683,12.85,12.656,12.795,6100000.0
2007-03-06 07:00:00,12.776,12.841,12.634,12.78,4350000.0
2007-03-06 07:15:00,12.778,12.841,12.681,12.812,3850000.0
2007-03-06 07:30:00,12.806,12.895,12.676,12.7,5750000.0
2007-03-06 07:45:00,12.744,12.85,12.711,12.745,3800000.0
2007-03-06 08:00:00,12.726,12.905,12.706,12.801,6650000.0
2007-03-06 08:15:00,12.711,12.892,12.706,12.817,5250000.0
2007-03-06 08:30:00,12.84,12.847,12.677,12.788,4750000.0
2007-03-06 08:45:00,12.793,12.882,12.671,12.8,6200000.0
2007-03-06 09:00:00,12.79,12.877,12.656,12.745,6150000.0
2007-03-06 09:15:00,12.761,12.882,12.658,12.845,5650000.0
2007-03-06 09:30:00,12.742,12.855,12.639,12.79,5250000.0
2007-03-06 09:45:00,12.826,12.865,12.658,12.832,5900000.0
2007-03-06 10:00:00,12.822,12.895,12.648,12.779,5300000.0
2007-03-06 10:15:00,12.828,12.871,12.627,12.76,7450000.0
2007-03-06 10:30:00,12.695,12.819,12.622,12.778,5350000.0
2007-03-06 10:45:00,12.747,12.86,12.648,12.721,7050000.0
2007-03-06 11:00:00,12.793,12.903,12.691,12.851,6600000.0
2007-03-06 11:15:00,12.738,12.861,12.66,12.767,6750000.0
2007-03-06 11:30:00,12.86,12.892,12.694,12.81,6100000.0
2007-03-06 11:45:00,12.753,12.914,12.702,12.795,6350000.0
2007-03-06 12:00:00,12.832,12.908,12.683,12.777,6100000.0
2007-03-06 12:15:00,12.799,12.882,12.662,12.743,6950000.0
2007-03-06 12:30:00,12.783,12.905,12.711,12.75,6550000.0
2007-03-06 12:45:00,12.784,12.907,12.708,12.853,6750000.0
2007-03-06 13:00:00,12.868,12.959,12.753,12.883,6650000.0
2007-03-06 13:15:00,12.837,12.953,12.757,12.892,6200000.0
2007-03-06 13:30:00,12.925,12.977,12.753,12.859,8500000.0
2007-03-06 13:45:00,12.804,12.958,12.729,12.884,10000000.0
2007-03-06 14:00:00,12.858,12.95,12.748,12.876,10200000.0
2007-03-06 14:15:00,12.789,12.967,12.737,12.867,10900000.0
2007-03-06 14:30:00,12.839,12.977,12.71,12.762,11600000.0
2007-03-06 14:45:00,12.832,12.942,12.71,12.889,12050000.0
2007-03-06 15:00:00,12.755,12.899,12.646,12.761,11250000.0
2007-03-06 15:15:00,12.702,12.812,12.595,12.755,9550000.0
2007-03-06 15:30:00,12.767,12.811,12.558,12.701,11450000.0
2007-03-06 15:45:00,12.687,12.81,12.541,12.68,11750000.0
2007-03-06 16:00:00,12.734,12.847,12.59,12.765,11100000.0
2007-03-06 16:15:00,12.747,12.798,12.594,12.661,10600000.0
2007-03-06 16:30:00,12.67,12.818,12.6,12.62,11350000.0
2007-03-06 16:45:00,12.628,12.812,12.571,12.709,10900000.0
2007-03-06 17:00:00,12.786,12.845,12.612,12.804,11550000.0
2007-03-06 17:15:00,12.714,12.863,12.605,12.741,9550000.0
2007-03-06 17:30:00,12.694,12.881,12.668,12.735,11800000.0
2007-03-06 17:45:00,12.789,12.872,12.65,12.764,11350000.0
2007-03-06 18:00:00,12.72,12.869,12.591,12.695,10150000.0
2007-03-06 18:15:00,12.609,12.846,12.568,12.817,10150000.0
2007-03-06 18:30:00,12.77,12.944,12.626,12.862,12300000.0
2007-03-06 18:45:00,12.827,12.94,12.698,12.862,9800000.0
2007-03-06 19:00:00,12.821,12.933,12.686,12.739,9750000.0
2007-03-06 19:15:00,12.711,12.905,12.687,12.764,7750000.0
2007-03-06 19:30:00,12.851,12.893,12.716,12.721,7000000.0
2007-03-06 19:45:00,12.773,12.909,12.696,12.787,6700000.0
2007-03-06 20:00:00,12.809,12.892,12.696,12.782,6000000.0
2007-03-06 20:15:00,12.749,12.899,12.69,12.85,7000000.0
2007-03-06 20:30:00,12.821,12.921,12.714,12.9,6750000.0
2007-03-06 20:45:00,12.833,12.939,12.715,12.843,6650000.0
2007-03-06 21:00:00,12.802,12.939,12.757,12.861,7850000.0
2007-03-06 21:15:00,12.82,12.963,12.731,12.843,6700000.0
2007-03-06 21:30:00,12.862,12.908,12.754,12.776,3300000.0
2007-03-06 21:45:00,12.915,12.956,12.763,12.843,4250000.0
2007-03-06 22:00:00,12.823,12.927,12.762,12.875,2600000.0
2007-03-06 22:15:00,12.784,12.93,12.784,12.893,2350000.0
2007-03-06 22:30:00,12.81,12.941,12.755,12.825,5150000.0
2007-03-06 22:45:00,12.815,13.008,12.772,12.939,6850000.0
2007-03-06 23:00:00,12.902,12.998,12.766,12.89,5350000.0
2007-03-06 23:15:00,12.841,12.931,12.791,12.861,2300000.0
2007-03-06 23:30:00,12.91,12.962,12.731,12.884,7050000.0
2007-03-06 23:45:00,12.815,12.929,12.716,12.747,4700000.0
2007-03-07 00:00:00,12.816,12.91,12.762,12.785,3300000.0
2007-03-07 00:15:00,12.782,12.876,12.745,12.789,900000.0
2007-03-07 00:30:00,12.796,12.887,12.73,12.791,1000000.0
2007-03-07 00:45:00,12.887,12.888,12.766,12.809,500000.0
2007-03-07 01:00:00,12.862,12.902,12.742,12.784,3800000.0
2007-03-07 01:15:00,12.778,12.946,12.757,12.855,5250000.0
2007-03-07 01:30:00,12.763,12.971,12.763,12.803,5250000.0
2007-03-07 01:45:00,12.845,12.963,12.75,12.918,4400000.0
2007-03-07 02:00:00,12.902,13.001,12.793,12.886,4300000.0
2007-03-07 02:15:00,12.894,13.007,12.827,12.865,6100000.0
2007-03-07 02:30:00,12.839,13.013,12.829,12.966,5500000.0
2007-03-07 02:45:00,12.983,12.998,12.787,12.919,5650000.0
2007-03-07 03:00:00,12.94,13.03,12.803,12.945,4900000.0
2007-03-07 03:15:00,12.901,12.977,12.783,12.783,7150000.0
2007-03-07 03:30:00,12.802,12.929,12.754,12.867,5250000.0
2007-03-07 03:45:00,12.877,12.986,12.75,12.886,5850000.0
2007-03-07 04:00:00,12.901,12.956,12.761,12.861,4100000.0
2007-03-07 04:15:00,12.814,12.955,12.761,12.903,4650000.0
2007-03-07 04:30:00,12.926,12.965,12.765,12.888,4750000.0
2007-03-07 04:45:00,12.919,12.957,12.772,12.791,2950000.0
2007-03-07 05:00:00,12.816,12.932,12.774,12.824,1500000.0
2007-03-07 05:15:00,12.909,12.94,12.764,12.812,3000000.0
2007-03-07 05:30:00,12.83,12.952,12.735,12.87,5800000.0
2007-03-07 05:45:00,12.891,12.943,12.769,12.852,5100000.0
2007-03-07 06:00:00,12.862,12.951,12.765,12.853,6400000.0
2007-03-07 06:15:00,12.809,12.952,12.746,12.756,5300000.0
2007-03-07 06:30:00,12.848,12.922,12.718,12.81,5900000.0
2007-03-07 06:45:00,12.866,12.927,12.709,12.874,3900000.0
2007-03-07 07:00:00,12.838,12.871,12.671,12.8,4600000.0
2007-03-07 07:15:00,12.797,12.855,12.695,12.76,6050000.0
2007-03-07 07:30:00,12.809,12.841,12.679,12.788,5800000.0
2007-03-07 07:45:00,12.715,12.86,12.683,12.76,5000000.0
2007-03-07 08:00:00,12.829,12.857,12.672,12.816,3950000.0
2007-03-07 08:15:00,12.744,12.859,12.693,12.795,4400000.0
2007-03-07 08:30:00,12.793,12.885,12.672,12.817,3400000.0
2007-03-07 08:45:00,12.814,12.89,12.696,12.791,5150000.0
2007-03-07 09:00:00,12.779,12.873,12.686,12.854,5650000.0
2007-03-07 09:15:00,12.78,12.892,12.699,12.797,5400000.0
2007-03-07 09:30:00,12.804,12.838,12.667,12.712,4100000.0
2007-03-07 09:45:00,12.668,12.865,12.628,12.812,5400000.0
2007-03-07 10:00:00,12.787,12.799,12.599,12.682,4450000.0
2007-03-07 10:15:00,12.623,12.793,12.61,12.75,7100000.0
2007-03-07 10:30:00,12.698,12.825,12.636,12.768,6900000.0
2007-03-07 10:45:00,12.779,12.871,12.661,12.749,5550000.0
2007-03-07 11:00:00,12.732,12.879,12.678,12.828,6600000.0
2007-03-07 11:15:00,12.713,12.861,12.672,12.771,6400000.0
2007-03-07 11:30:00,12.853,12.894,12.675,12.82,5750000.0
2007-03-07 11:45:00,12.766,12.944,12.706,12.813,6350000.0
2007-03-07 12:00:00,12.852,12.959,12.759,12.817,6300000.0
2007-03-07 12:15:00,12.843,12.927,12.742,12.78,6950000.0
2007-03-07 12:30:00,12.791,12.919,12.742,12.778,6700000.0
2007-03-07 12:45:00,12.817,12.928,12.727,12.848,6750000.0
2007-03-07 13:00:00,12.851,12.889,12.686,12.852,6650000.0
2007-03-07 13:15:00,12.799,12.892,12.684,12.813,6200000.0
2007-03-07 13:30:00,12.854,12.895,12.669,12.79,6150000.0
2007-03-07 13:45:00,12.775,12.902,12.699,12.725,4600000.0
2007-03-07 14:00:00,12.757,12.933,12.692,12.778,8300000.0
2007-03-07 14:15:00,12.745,12.925,12.699,12.841,9100000.0
2007-03-07 14:30:00,12.824,12.975,12.745,12.916,9050000.0
2007-03-07 14:45:00,12.917,13.023,12.787,12.976,8800000.0
2007-03-07 15:00:00,12.914,13.016,12.798,12.854,9250000.0
2007-03-07 15:15:00,12.955,12.981,12.734,12.867,8200000.0
2007-03-07 15:30:00,12.866,12.923,12.709,12.872,9350000.0
2007-03-07 15:45:00,12.87,12.928,12.68,12.734,9650000.0
2007-03-07 16:00:00,12.794,12.907,12.666,12.735,8700000.0
2007-03-07 16:15:00,12.812,12.856,12.621,12.685,8800000.0
2007-03-07 16:30:00,12.68,12.858,12.621,12.717,9200000.0
2007-03-07 16:45:00,12.727,12.901,12.713,12.767,9000000.0
2007-03-07 17:00:00,12.87,12.94,12.734,12.884,9650000.0
2007-03-07 17:15:00,12.824,12.954,12.762,12.885,7900000.0
2007-03-07 17:30:00,12.837,13.002,12.786,12.943,9450000.0
2007-03-07 17:45:00,12.885,13.053,12.786,12.867,9300000.0
2007-03-07 18:00:00,12.878,12.986,12.747,12.916,8150000.0
2007-03-07 18:15:00,12.941,12.97,12.745,12.921,7950000.0
2007-03-07 18:30:00,12.889,12.965,12.728,12.837,9400000.0
2007-03-07 18:45:00,12.877,12.977,12.774,12.909,9050000.0
2007-03-07 19:00:00,12.931,12.972,12.776,12.962,8200000.0
2007-03-07 19:15:00,12.859,13.017,12.769,12.922,7800000.0
2007-03-07 19:30:00,12.942,13.004,12.79,12.908,6400000.0
2007-03-07 19:45:00,12.825,12.997,12.797,12.815,6100000.0
2007-03-07 20:00:00,12.934,12.99,12.807,12.99,5400000.0
2007-03-07 20:15:00,12.847,13.014,12.822,12.925,6550000.0
2007-03-07 20:30:00,12.914,13.02,12.842,13.003,5700000.0
2007-03-07 20:45:00,13.005,13.04,12.804,12.979,7150000.0
2007-03-07 21:00:00,12.926,13.013,12.822,12.84,6950000.0
2007-03-07 21:15:00,12.993,13.014,12.809,12.889,4750000.0
2007-03-07 21:30:00,12.905,13.018,12.828,12.986,5550000.0
2007-03-07 21:45:00,12.922,13.007,12.823,13.007,3200000.0
2007-03-07 22:00:00,12.921,13.034,12.851,12.899,4500000.0
2007-03-07 22:15:00,12.864,13.006,12.831,12.916,5500000.0
2007-03-07 22:30:00,12.978,13.013,12.828,12.96,4850000.0
2007-03-07 22:45:00,12.957,12.993,12.803,12.87,5050000.0
2007-03-07 23:00:00,12.799,12.959,12.79,12.919,5850000.0
2007-03-07 23:15:00,12.842,12.978,12.809,12.916,3700000.0
2007-03-07 23:30:00,12.896,12.96,12.781,12.944,2900000.0
2007-03-07 23:45:00,12.893,12.978,12.826,12.869,1350000.0
2007-03-08 00:00:00,12.95,13.13,12.842,12.869,2150000.0
2007-03-08 00:15:00,12.923,12.945,12.8,12.872,800000.0
2007-03-08 00:30:00,12.889,12.902,12.793,12.829,300000.0
2007-03-08 00:45:00,12.897,12.907,12.795,12.833,600000.0
2007-03-08 01:00:00,12.909,12.909,12.839,12.878,200000.0
2007-03-08 01:15:00,12.947,12.947,12.76,12.898,2050000.0
2007-03-08 01:30:00,12.924,12.964,12.792,12.792,2650000.0
2007-03-08 01:45:00,12.819,12.921,12.764,12.905,1800000.0
2007-03-08 02:00:00,12.885,12.954,12.766,12.892,3100000.0
2007-03-08 02:15:00,12.805,13.007,12.768,12.951,2800000.0
2007-03-08 02:30:00,12.888,12.888,12.82,12.82,100000.0
2007-03-08 02:45:00,12.894,12.894,12.789,12.826,200000.0
2007-03-08 03:00:00,12.806,12.934,12.77,12.912,4850000.0
2007-03-08 03:15:00,12.923,12.959,12.777,12.884,3850000.0
2007-03-08 03:30:00,12.898,12.944,12.769,12.837,4100000.0
2007-03-08 03:45:00,12.845,12.962,12.775,12.807,5750000.0
2007-03-08 04:00:00,12.883,12.97,12.786,12.862,3350000.0
2007-03-08 04:15:00,12.884,12.982,12.789,12.857,4400000.0
2007-03-08 04:30:00,12.801,12.953,12.773,12.899,2600000.0
2007-03-08 04:45:00,12.898,12.979,12.779,12.82,4250000.0
2007-03-08 05:00:00,12.843,13.004,12.798,12.958,5400000.0
2007-03-08 05:15:00,12.904,12.991,12.797,12.859,4300000.0
2007-03-08 05:30:00,12.939,12.995,12.828,12.885,4150000.0
2007-03-08 05:45:00,12.953,13.04,12.867,12.967,6400000.0
2007-03-08 06:00:00,12.979,13.056,12.857,12.891,5300000.0
2007-03-08 06:15:00,12.977,13.023,12.823,12.937,4850000.0
2007-03-08 06:30:00,12.99,13.061,12.809,12.893,5350000.0
2007-03-08 06:45:00,12.967,13.004,12.827,12.935,6050000.0
2007-03-08 07:00:00,12.979,12.998,12.849,12.939,5250000.0
2007-03-08 07:15:00,12.94,13.004,12.797,12.938,6250000.0
2007-03-08 07:30:00,12.911,13.012,12.835,12.917,4900000.0
2007-03-08 07:45:00,12.888,13.008,12.846,12.898,3850000.0
2007-03-08 08:00:00,12.958,13.014,12.831,12.944,6350000.0
2007-03-08 08:15:00,12.975,13.053,12.845,12.971,6800000.0
2007-03-08 08:30:00,12.975,13.001,12.842,12.948,4750000.0
2007-03-08 08:45:00,12.941,13.017,12.855,12.95,4450000.0
2007-03-08 09:00:00,12.943,13.051,12.827,12.922,5300000.0
2007-03-08 09:15:00,12.944,13.047,12.846,12.984,4350000.0
2007-03-08 09:30:00,12.984,13.044,12.848,12.89,4650000.0
2007-03-08 09:45:00,12.843,13.016,12.803,12.981,4000000.0
2007-03-08 10:00:00,12.868,13.055,12.802,12.905,4200000.0
2007-03-08 10:15:00,12.865,13.032,12.827,12.919,4300000.0
2007-03-08 10:30:00,12.87,13.011,12.808,12.855,4550000.0
2007-03-08 10:45:00,12.937,13.02,12.793,12.882,7350000.0
2007-03-08 11:00:00,12.891,13.03,12.836,13.025,6600000.0
2007-03-08 11:15:00,12.92,13.08,12.876,12.959,6750000.0
2007-03-08 11:30:00,13.041,13.064,12.861,13.025,5800000.0
2007-03-08 11:45:00,12.921,13.073,12.877,12.985,6350000.0
2007-03-08 12:00:00,13.011,13.155,12.918,12.996,6100000.0
2007-03-08 12:15:00,13.002,13.12,12.908,12.975,6500000.0
2007-03-08 12:30:00,12.971,13.094,12.879,12.89,6300000.0
2007-03-08 12:45:00,12.943,13.114,12.898,13.046,6400000.0
2007-03-08 13:00:00,13.058,13.121,12.917,13.107,6200000.0
2007-03-08 13:15:00,13.026,13.14,12.925,13.027,5400000.0
2007-03-08 13:30:00,12.916,13.105,12.915,12.98,5700000.0
2007-03-08 13:45:00,12.949,13.089,12.903,13.047,5900000.0
2007-03-08 14:00:00,13.039,13.08,12.865,12.982,5950000.0
2007-03-08 14:15:00,12.906,13.1,12.875,13.062,6200000.0
2007-03-08 14:30:00,13.024,13.122,12.934,13.04,6700000.0
2007-03-08 14:45:00,13.035,13.106,12.919,13.055,6550000.0
2007-03-08 15:00:00,12.923,13.104,12.92,13.069,6750000.0
2007-03-08 15:15:00,12.954,13.076,12.884,12.922,5900000.0
2007-03-08 15:30:00,12.982,13.03,12.832,13.004,6350000.0
2007-03-08 15:45:00,13.015,13.021,12.85,12.912,6650000.0
2007-03-08 16:00:00,12.984,13.043,12.814,12.919,7050000.0
2007-03-08 16:15:00,12.974,13.07,12.844,12.984,6600000.0
2007-03-08 16:30:00,12.899,13.088,12.849,12.925,6400000.0
2007-03-08 16:45:00,12.923,13.075,12.868,12.973,6600000.0
2007-03-08 17:00:00,13.04,13.091,12.888,13.029,6550000.0
2007-03-08 17:15:00,12.945,13.071,12.898,13.049,6250000.0
2007-03-08 17:30:00,12.932,13.095,12.878,13.01,6900000.0
2007-03-08 17:45:00,12.936,13.067,12.841,12.974,6350000.0
2007-03-08 18:00:00,12.845,13.007,12.786,12.935,6650000.0
2007-03-08 18:15:00,12.921,13.011,12.809,12.999,6550000.0
2007-03-08 18:30:00,12.98,13.049,12.849,12.934,6750000.0
2007-03-08 18:45:00,12.906,13.041,12.857,12.931,6450000.0
2007-03-08 19:00:00,12.917,13.007,12.831,12.957,6100000.0
2007-03-08 19:15:00,12.895,12.978,12.801,12.861,6300000.0
2007-03-08 19:30:00,12.943,13.021,12.804,12.955,5250000.0
2007-03-08 19:45:00,12.899,12.991,12.78,12.968,6900000.0
2007-03-08 20:00:00,12.927,13.055,12.815,12.967,6400000.0
2007-03-08 20:15:00,12.983,13.037,12.818,12.897,7600000.0
2007-03-08 20:30:00,12.948,13.044,12.832,12.966,6100000.0
2007-03-08 20:45:00,12.964,13.005,12.779,12.884,6600000.0
2007-03-08 21:00:00,12.912,12.991,12.748,12.801,6600000.0
2007-03-08 21:15:00,12.787,12.959,12.756,12.89,7750000.0
2007-03-08 21:30:00,12.923,12.967,12.737,12.768,5700000.0
2007-03-08 21:45:00,12.846,12.936,12.774,12.879,4650000.0
2007-03-08 22:00:00,12.906,12.937,12.776,12.82,4350000.0
2007-03-08 22:15:00,12.77,12.929,12.77,12.895,5050000.0
2007-03-08 22:30:00,12.809,12.962,12.764,12.918,3650000.0
2007-03-08 22:45:00,12.832,12.944,12.764,12.835,2850000.0
2007-03-08 23:00:00,12.789,12.935,12.727,12.876,3950000.0
2007-03-08 23:15:00,12.923,12.939,12.8,12.927,2200000.0
2007-03-08 23:30:00,12.93,12.933,12.797,12.827,1650000.0
2007-03-08 23:45:00,12.895,12.905,12.796,12.853,800000.0
2007-03-09 00:00:00,12.95,13.09,12.72,12.824,3200000.0
2007-03-09 00:15:00,12.884,12.941,12.884,12.941,200000.0
2007-03-09 00:30:00,12.905,12.924,12.827,12.873,400000.0
2007-03-09 01:00:00,12.921,12.955,12.812,12.905,1600000.0
2007-03-09 01:15:00,12.914,12.963,12.81,12.958,900000.0
2007-03-09 01:30:00,12.913,12.97,12.838,12.855,800000.0
2007-03-09 01:45:00,12.915,12.927,12.812,12.927,1100000.0
2007-03-09 02:00:00,12.896,13.018,12.796,12.907,2350000.0
2007-03-09 02:15:00,12.844,12.985,12.792,12.891,2100000.0
2007-03-09 02:30:00,12.889,12.958,12.812,12.958,1050000.0
2007-03-09 02:45:00,12.871,12.932,12.75,12.903,1350000.0
2007-03-09 03:00:00,12.841,12.943,12.736,12.869,8500000.0
2007-03-09 03:15:00,12.858,12.929,12.724,12.868,7000000.0
2007-03-09 03:30:00,12.891,12.912,12.698,12.891,4850000.0
2007-03-09 03:45:00,12.827,12.958,12.735,12.839,6900000.0
2007-03-09 04:00:00,12.854,12.94,12.743,12.794,2600000.0
2007-03-09 04:15:00,12.877,12.937,12.795,12.867,2000000.0
2007-03-09 04:30:00,12.816,12.912,12.74,12.785,4650000.0
2007-03-09 04:45:00,12.848,12.911,12.738,12.769,3000000.0
2007-03-09 05:00:00,12.803,12.911,12.718,12.833,5200000.0
2007-03-09 05:15:00,12.863,12.885,12.738,12.814,2400000.0
2007-03-09 05:30:00,12.783,12.985,12.776,12.908,4100000.0
2007-03-09 05:45:00,12.778,12.944,12.763,12.857,5350000.0
2007-03-09 06:00:00,12.868,12.937,12.757,12.791,5900000.0
2007-03-09 06:15:00,12.836,12.905,12.704,12.852,5150000.0
2007-03-09 06:30:00,12.885,12.939,12.744,12.828,5850000.0
2007-03-09 06:45:00,12.904,12.928,12.765,12.804,4050000.0
2007-03-09 07:00:00,12.872,12.941,12.747,12.784,5200000.0
2007-03-09 07:15:00,12.859,12.931,12.773,12.902,3850000.0
2007-03-09 07:30:00,12.915,12.994,12.758,12.858,5450000.0
2007-03-09 07:45:00,12.835,12.974,12.776,12.825,4250000.0
2007-03-09 08:00:00,12.781,12.944,12.765,12.783,5450000.0
2007-03-09 08:15:00,12.791,12.949,12.771,12.869,6450000.0
2007-03-09 08:30:00,12.899,12.969,12.772,12.922,5100000.0
2007-03-09 08:45:00,12.94,12.982,12.786,12.926,4250000.0
2007-03-09 09:00:00,12.937,12.98,12.793,12.881,4500000.0
2007-03-09 09:15:00,12.889,13.016,12.796,12.949,5200000.0
2007-03-09 09:30:00,12.854,13.007,12.773,12.944,5500000.0
2007-03-09 09:45:00,12.968,12.996,12.797,12.965,4200000.0
2007-03-09 10:00:00,12.953,13.003,12.791,12.971,6500000.0
2007-03-09 10:15:00,12.801,12.998,12.789,12.953,4350000.0
2007-03-09 10:30:00,12.889,13.008,12.792,12.903,7650000.0
2007-03-09 10:45:00,12.923,13.003,12.76,12.762,6150000.0
2007-03-09 11:00:00,12.876,12.972,12.777,12.921,6600000.0
2007-03-09 11:15:00,12.811,13.011,12.785,12.9,6750000.0
2007-03-09 11:30:00,12.978,12.997,12.81,12.926,5950000.0
2007-03-09 11:45:00,12.854,13.008,12.808,12.918,6350000.0
2007-03-09 12:00:00,12.937,13.027,12.824,12.877,6150000.0
2007-03-09 12:15:00,12.884,12.997,12.81,12.826,6950000.0
2007-03-09 12:30:00,12.853,12.998,12.812,12.878,6800000.0
2007-03-09 12:45:00,12.9,13.053,12.83,13.0,6750000.0
2007-03-09 13:00:00,12.98,13.032,12.828,13.009,6250000.0
2007-03-09 13:15:00,12.946,13.057,12.857,12.971,5700000.0
2007-03-09 13:30:00,13.001,13.056,12.835,12.958,6150000.0
2007-03-09 13:45:00,12.911,13.05,12.858,12.933,5900000.0
2007-03-09 14:00:00,12.967,13.07,12.881,12.968,5900000.0
2007-03-09 14:15:00,12.895,13.064,12.873,12.991,6200000.0
2007-03-09 14:30:00,12.954,13.042,12.856,12.981,6950000.0
2007-03-09 14:45:00,12.957,13.032,12.845,12.999,6100000.0
2007-03-09 15:00:00,12.856,13.05,12.839,12.915,8650000.0
2007-03-09 15:15:00,12.841,13.019,12.819,12.944,8700000.0
2007-03-09 15:30:00,12.942,13.081,12.81,12.946,10100000.0
2007-03-09 15:45:00,13.015,13.065,12.849,12.918,10450000.0
2007-03-09 16:00:00,12.947,13.082,12.826,12.998,9000000.0
2007-03-09 16:15:00,13.065,13.069,12.843,12.967,9250000.0
2007-03-09 16:30:00,12.979,13.044,12.794,12.81,9750000.0
2007-03-09 16:45:00,12.832,12.91,12.648,12.792,9400000.0
2007-03-09 17:00:00,12.778,12.885,12.672,12.793,9300000.0
2007-03-09 17:15:00,12.799,12.887,12.649,12.806,9950000.0
2007-03-09 17:30:00,12.705,12.897,12.683,12.789,10200000.0
2007-03-09 17:45:00,12.779,12.896,12.624,12.867,9700000.0
2007-03-09 18:00:00,12.758,12.898,12.696,12.83,8500000.0
2007-03-09 18:15:00,12.75,12.889,12.646,12.818,9950000.0
2007-03-09 18:30:00,12.799,12.869,12.687,12.691,9200000.0
2007-03-09 18:45:00,12.795,12.876,12.645,12.756,8350000.0
2007-03-09 19:00:00,12.749,12.85,12.636,12.807,8200000.0
2007-03-09 19:15:00,12.739,12.897,12.67,12.817,7150000.0
2007-03-09 19:30:00,12.819,12.862,12.64,12.709,6350000.0
2007-03-09 19:45:00,12.699,12.828,12.621,12.795,5800000.0
2007-03-09 20:00:00,12.73,12.88,12.66,12.846,6450000.0
2007-03-09 20:15:00,12.837,12.884,12.681,12.843,6350000.0
2007-03-09 20:30:00,12.891,12.925,12.739,12.817,6350000.0
2007-03-09 20:45:00,12.89,12.92,12.73,12.769,6200000.0
2007-03-09 21:00:00,12.786,12.909,12.702,12.764,7100000.0
2007-03-09 21:15:00,12.873,12.92,12.694,12.837,7350000.0
2007-03-09 21:30:00,12.778,12.867,12.69,12.719,2800000.0
2007-03-09 21:45:00,12.868,12.9,12.737,12.86,5300000.0
2007-03-09 22:00:00,12.846,12.902,12.731,12.826,3750000.0
2007-03-09 22:15:00,12.745,12.901,12.739,12.817,9150000.0
2007-03-09 22:30:00,12.877,12.928,12.748,12.845,5800000.0
2007-03-09 22:45:00,12.876,12.932,12.758,12.762,4750000.0
2007-03-09 23:00:00,12.758,12.912,12.698,12.778,3800000.0
2007-03-09 23:15:00,12.841,12.902,12.755,12.878,2800000.0
2007-03-09 23:30:00,12.849,12.903,12.725,12.795,2800000.0
2007-03-09 23:45:00,12.887,12.917,12.752,12.859,2200000.0
2007-03-11 23:00:00,12.883,12.883,12.8,12.833,200000.0
2007-03-11 23:15:00,12.882,12.925,12.821,12.871,800000.0
2007-03-11 23:30:00,12.874,12.917,12.774,12.917,1000000.0
2007-03-11 23:45:00,12.875,12.875,12.783,12.819,200000.0
2007-03-12 00:00:00,12.832,12.912,12.74,12.834,2800000.0
2007-03-12 00:15:00,12.851,12.91,12.749,12.812,3050000.0
2007-03-12 00:30:00,12.805,12.914,12.739,12.844,2600000.0
2007-03-12 00:45:00,12.886,12.927,12.754,12.854,4200000.0
2007-03-12 01:00:00,12.833,12.925,12.775,12.802,3700000.0
2007-03-12 01:15:00,12.865,12.92,12.764,12.806,4550000.0
2007-03-12 01:30:00,12.821,12.948,12.707,12.893,5850000.0
2007-03-12 01:45:00,12.796,12.905,12.743,12.806,4200000.0
2007-03-12 02:00:00,12.813,12.939,12.757,12.853,6750000.0
2007-03-12 02:15:00,12.775,12.93,12.693,12.797,7600000.0
2007-03-12 02:30:00,12.803,12.927,12.724,12.885,3550000.0
2007-03-12 02:45:00,12.856,12.975,12.735,12.87,5400000.0
2007-03-12 03:00:00,12.8,12.926,12.703,12.789,6500000.0
2007-03-12 03:15:00,12.805,12.853,12.712,12.781,2000000.0
2007-03-12 03:30:00,12.759,12.926,12.738,12.856,4250000.0
2007-03-12 03:45:00,12.822,12.92,12.713,12.793,4000000.0
2007-03-12 04:00:00,12.766,12.892,12.739,12.823,2050000.0
2007-03-12 04:15:00,12.869,12.912,12.738,12.839,3100000.0
2007-03-12 04:30:00,12.869,12.907,12.744,12.827,4100000.0
2007-03-12 04:45:00,12.919,12.936,12.745,12.819,4500000.0
2007-03-12 05:00:00,12.877,12.904,12.727,12.88,2050000.0
2007-03-12 05:15:00,12.843,12.92,12.726,12.84,3000000.0
2007-03-12 05:30:00,12.856,12.906,12.781,12.785,2100000.0
2007-03-12 05:45:00,12.888,12.898,12.752,12.781,3350000.0
2007-03-12 06:00:00,12.868,12.93,12.75,12.861,1700000.0
2007-03-12 06:15:00,12.833,12.919,12.733,12.892,1700000.0
2007-03-12 06:30:00,12.877,12.917,12.749,12.887,2700000.0
2007-03-12 06:45:00,12.883,12.918,12.741,12.882,5650000.0
2007-03-12 07:00:00,12.901,12.916,12.742,12.853,4700000.0
2007-03-12 07:15:00,12.871,12.938,12.75,12.889,5150000.0
2007-03-12 07:30:00,12.85,12.954,12.789,12.838,4950000.0
2007-03-12 07:45:00,12.827,12.964,12.765,12.844,4350000.0
2007-03-12 08:00:00,12.872,12.934,12.751,12.778,5100000.0
2007-03-12 08:15:00,12.778,12.964,12.731,12.864,4200000.0
2007-03-12 08:30:00,12.849,12.922,12.767,12.889,4500000.0
2007-03-12 08:45:00,12.937,12.947,12.766,12.899,5000000.0
2007-03-12 09:00:00,12.87,12.99,12.764,12.873,5350000.0
2007-03-12 09:15:00,12.879,12.967,12.804,12.904,1750000.0
2007-03-12 09:30:00,12.83,12.992,12.746,12.948,5900000.0
2007-03-12 09:45:00,12.948,12.997,12.815,12.964,5250000.0
2007-03-12 10:00:00,12.949,13.051,12.802,12.855,6650000.0
2007-03-12 10:15:00,12.967,13.032,12.842,13.004,7450000.0
2007-03-12 10:30:00,12.941,13.072,12.832,12.993,7650000.0
2007-03-12 10:45:00,12.974,13.043,12.811,12.822,7800000.0
2007-03-12 11:00:00,12.917,13.047,12.854,13.016,6600000.0
2007-03-12 11:15:00,12.904,13.06,12.851,12.932,6750000.0
2007-03-12 11:30:00,12.991,13.021,12.84,12.963,6200000.0
2007-03-12 11:45:00,12.88,13.05,12.848,12.932,6350000.0
2007-03-12 12:00:00,12.958,13.029,12.797,12.894,6100000.0
2007-03-12 12:15:00,12.902,13.0,12.806,12.841,6950000.0
2007-03-12 12:30:00,12.864,13.015,12.809,12.843,6600000.0
2007-03-12 12:45:00,12.907,13.009,12.811,12.953,6750000.0
2007-03-12 13:00:00,12.953,12.993,12.787,12.889,6650000.0
2007-03-12 13:15:00,12.82,13.018,12.775,12.883,5850000.0
2007-03-12 13:30:00,13.003,13.033,12.781,12.879,5800000.0
2007-03-12 13:45:00,12.859,12.959,12.771,12.94,5850000.0
2007-03-12 14:00:00,12.89,12.965,12.766,12.85,6000000.0
2007-03-12 14:15:00,12.774,12.956,12.758,12.871,6200000.0
2007-03-12 14:30:00,12.834,12.897,12.703,12.816,6800000.0
2007-03-12 14:45:00,12.818,12.916,12.723,12.882,6550000.0
2007-03-12 15:00:00,12.75,12.914,12.699,12.853,6650000.0
2007-03-12 15:15:00,12.757,12.921,12.733,12.737,6300000.0
2007-03-12 15:30:00,12.794,12.88,12.628,12.854,6400000.0
2007-03-12 15:45:00,12.858,12.884,12.692,12.751,6650000.0
2007-03-12 16:00:00,12.813,12.852,12.662,12.752,6950000.0
2007-03-12 16:15:00,12.815,12.882,12.69,12.813,6650000.0
2007-03-12 16:30:00,12.746,12.932,12.712,12.782,6750000.0
2007-03-12 16:45:00,12.817,12.953,12.764,12.82,6750000.0
2007-03-12 17:00:00,12.905,12.939,12.723,12.89,6500000.0
2007-03-12 17:15:00,12.785,13.017,12.742,12.985,6400000.0
2007-03-12 17:30:00,12.848,13.039,12.836,12.977,6750000.0
2007-03-12 17:45:00,12.898,13.074,12.855,13.016,6450000.0
2007-03-12 18:00:00,12.931,13.055,12.856,12.979,6500000.0
2007-03-12 18:15:00,12.913,13.06,12.864,13.012,6650000.0
2007-03-12 18:30:00,12.967,13.018,12.832,12.927,6750000.0
2007-03-12 18:45:00,12.903,13.064,12.845,12.959,6250000.0
2007-03-12 19:00:00,12.943,13.086,12.847,12.955,5950000.0
2007-03-12 19:15:00,12.896,12.989,12.795,12.9,6750000.0
2007-03-12 19:30:00,12.962,12.996,12.78,12.873,5150000.0
2007-03-12 19:45:00,12.877,12.994,12.815,12.928,6050000.0
2007-03-12 20:00:00,12.854,12.998,12.828,12.946,5700000.0
2007-03-12 20:15:00,12.976,13.006,12.811,12.919,6300000.0
2007-03-12 20:30:00,12.851,13.004,12.815,12.908,4650000.0
2007-03-12 20:45:00,12.99,13.015,12.792,12.901,6050000.0
2007-03-12 21:00:00,12.959,13.037,12.816,12.959,4450000.0
2007-03-12 21:15:00,12.964,13.021,12.811,12.917,5150000.0
2007-03-12 21:30:00,12.841,13.008,12.797,12.834,3950000.0
2007-03-12 21:45:00,12.953,13.02,12.815,12.919,3200000.0
2007-03-12 22:00:00,12.892,12.989,12.818,12.968,3500000.0
2007-03-12 22:15:00,12.945,12.999,12.827,12.883,2850000.0
2007-03-12 22:30:00,12.959,13.04,12.858,12.899,1950000.0
2007-03-12 22:45:00,12.881,13.02,12.853,12.953,5100000.0
2007-03-12 23:00:00,12.874,13.014,12.828,12.985,1350000.0
2007-03-12 23:15:00,12.875,13.019,12.869,12.931,1200000.0
2007-03-12 23:30:00,12.956,12.956,12.872,12.905,200000.0
2007-03-12 23:45:00,12.966,12.966,12.85,12.886,400000.0
2007-03-13 00:00:00,12.99,13.01,12.73,12.949,400000.0
2007-03-13 00:15:00,12.876,13.024,12.876,12.937,550000.0
2007-03-13 00:30:00,12.946,13.02,12.844,12.924,1400000.0
2007-03-13 00:45:00,12.993,12.993,12.824,12.87,1500000.0
2007-03-13 01:00:00,12.973,12.982,12.833,12.894,2350000.0
2007-03-13 01:15:00,12.944,13.03,12.872,12.962,2550000.0
2007-03-13 01:30:00,12.987,13.022,12.852,12.956,3300000.0
2007-03-13 01:45:00,12.958,12.992,12.817,12.921,6650000.0
2007-03-13 02:00:00,12.838,12.968,12.791,12.92,5700000.0
2007-03-13 02:15:00,12.872,13.005,12.821,12.965,7800000.0
2007-03-13 02:30:00,12.851,13.008,12.798,12.96,6700000.0
2007-03-13 02:45:00,12.907,13.015,12.837,12.884,5800000.0
2007-03-13 03:00:00,12.861,13.026,12.824,12.944,4600000.0
2007-03-13 03:15:00,12.914,13.003,12.794,12.913,3450000.0
2007-03-13 03:30:00,12.941,12.981,12.816,12.959,3300000.0
2007-03-13 03:45:00,12.915,12.975,12.794,12.939,4950000.0
2007-03-13 04:00:00,12.958,12.982,12.828,12.921,5250000.0
2007-03-13 04:15:00,12.896,13.023,12.789,12.951,3600000.0
2007-03-13 04:30:00,12.946,12.96,12.82,12.911,1850000.0
2007-03-13 04:45:00,12.947,12.963,12.829,12.913,1500000.0
2007-03-13 05:00:00,12.924,12.964,12.799,12.958,3700000.0
2007-03-13 05:15:00,12.925,13.001,12.805,12.841,1650000.0
2007-03-13 05:30:00,12.917,13.005,12.822,12.899,5850000.0
2007-03-13 05:45:00,12.93,12.953,12.797,12.858,2750000.0
2007-03-13 06:00:00,12.865,12.955,12.803,12.839,2300000.0
2007-03-13 06:15:00,12.839,12.963,12.798,12.906,2800000.0
2007-03-13 06:30:00,12.869,13.008,12.805,12.905,3500000.0
2007-03-13 06:45:00,12.961,13.0,12.836,12.973,3500000.0
2007-03-13 07:00:00,12.88,12.987,12.823,12.916,3200000.0
2007-03-13 07:15:00,12.855,12.969,12.843,12.925,3400000.0
2007-03-13 07:30:00,12.906,12.963,12.809,12.918,1850000.0
2007-03-13 07:45:00,12.911,12.949,12.808,12.864,3000000.0
2007-03-13 08:00:00,12.929,12.971,12.803,12.838,3200000.0
2007-03-13 08:15:00,12.89,12.978,12.806,12.902,4300000.0
2007-03-13 08:30:00,12.92,12.992,12.791,12.921,4950000.0
2007-03-13 08:45:00,12.957,13.01,12.811,12.904,4650000.0
2007-03-13 09:00:00,12.9,12.974,12.821,12.871,3350000.0
2007-03-13 09:15:00,12.885,13.003,12.823,12.963,5550000.0
2007-03-13 09:30:00,12.88,12.991,12.773,12.938,4900000.0
2007-03-13 09:45:00,12.851,12.982,12.8,12.953,5050000.0
2007-03-13 10:00:00,12.914,12.974,12.781,12.896,4750000.0
2007-03-13 10:15:00,12.965,12.996,12.74,12.886,7100000.0
2007-03-13 10:30:00,12.843,12.992,12.765,12.902,7650000.0
2007-03-13 10:45:00,12.906,12.967,12.719,12.805,7800000.0
2007-03-13 11:00:00,12.844,12.964,12.762,12.93,6050000.0
2007-03-13 11:15:00,12.818,12.971,12.78,12.872,6250000.0
2007-03-13 11:30:00,12.932,12.993,12.782,12.899,5950000.0
2007-03-13 11:45:00,12.812,12.971,12.768,12.885,6350000.0
2007-03-13 12:00:00,12.898,12.995,12.797,12.856,6100000.0
2007-03-13 12:15:00,12.872,12.981,12.794,12.837,5550000.0
2007-03-13 12:30:00,12.939,12.975,12.786,12.82,5850000.0
2007-03-13 12:45:00,12.864,12.974,12.773,12.913,6750000.0
2007-03-13 13:00:00,12.88,12.94,12.748,12.894,6250000.0
2007-03-13 13:15:00,12.823,12.951,12.719,12.838,6200000.0
2007-03-13 13:30:00,12.883,12.934,12.713,12.798,6150000.0
2007-03-13 13:45:00,12.78,12.886,12.697,12.779,5950000.0
2007-03-13 14:00:00,12.809,12.889,12.709,12.807,6100000.0
2007-03-13 14:15:00,12.766,12.936,12.712,12.824,6200000.0
2007-03-13 14:30:00,12.787,12.899,12.702,12.836,6700000.0
2007-03-13 14:45:00,12.852,12.959,12.769,12.959,6550000.0
2007-03-13 15:00:00,12.838,13.028,12.797,12.913,6500000.0
2007-03-13 15:15:00,12.807,12.955,12.797,12.947,5800000.0
2007-03-13 15:30:00,12.897,12.977,12.753,12.954,6350000.0
2007-03-13 15:45:00,12.949,13.022,12.788,12.852,6650000.0
2007-03-13 16:00:00,12.873,12.942,12.735,12.837,6850000.0
2007-03-13 16:15:00,12.915,12.924,12.67,12.791,6700000.0
2007-03-13 16:30:00,12.753,12.928,12.71,12.801,6700000.0
2007-03-13 16:45:00,12.811,12.958,12.762,12.793,6500000.0
2007-03-13 17:00:00,12.904,12.94,12.758,12.881,6300000.0
2007-03-13 17:15:00,12.79,12.908,12.756,12.891,6250000.0
2007-03-13 17:30:00,12.76,12.961,12.709,12.874,6700000.0
2007-03-13 17:45:00,12.794,12.914,12.714,12.858,6400000.0
2007-03-13 18:00:00,12.775,12.886,12.667,12.813,6650000.0
2007-03-13 18:15:00,12.801,12.857,12.677,12.822,6300000.0
2007-03-13 18:30:00,12.805,12.866,12.647,12.78,6750000.0
2007-03-13 18:45:00,12.755,12.872,12.693,12.798,6350000.0
2007-03-13 19:00:00,12.773,12.887,12.708,12.848,5450000.0
2007-03-13 19:15:00,12.779,12.872,12.663,12.744,4900000.0
2007-03-13 19:30:00,12.826,12.828,12.65,12.79,4600000.0
2007-03-13 19:45:00,12.722,12.823,12.649,12.654,5300000.0
2007-03-13 20:00:00,12.655,12.82,12.642,12.72,4250000.0
2007-03-13 20:15:00,12.666,12.794,12.579,12.713,4150000.0
2007-03-13 20:30:00,12.67,12.806,12.652,12.768,4400000.0
2007-03-13 20:45:00,12.751,12.815,12.633,12.71,4250000.0
2007-03-13 21:00:00,12.748,12.788,12.583,12.597,4950000.0
2007-03-13 21:15:00,12.635,12.762,12.578,12.736,4800000.0
2007-03-13 21:30:00,12.754,12.793,12.615,12.645,4200000.0
2007-03-13 21:45:00,12.677,12.782,12.606,12.725,3200000.0
2007-03-13 22:00:00,12.674,12.777,12.607,12.676,3250000.0
2007-03-13 22:15:00,12.664,12.736,12.604,12.643,1200000.0
2007-03-13 22:30:00,12.662,12.739,12.576,12.646,2850000.0
2007-03-13 22:45:00,12.636,12.757,12.591,12.618,2900000.0
2007-03-13 23:00:00,12.629,12.758,12.591,12.688,3600000.0
2007-03-13 23:15:00,12.63,12.708,12.566,12.605,300000.0
2007-03-13 23:30:00,12.675,12.675,12.59,12.651,300000.0
2007-03-13 23:45:00,12.656,12.656,12.556,12.595,200000.0
2007-03-14 00:00:00,12.76,12.84,12.58,12.724,3200000.0
2007-03-14 00:15:00,12.69,12.782,12.651,12.701,1500000.0
2007-03-14 00:30:00,12.728,12.732,12.626,12.673,400000.0
2007-03-14 00:45:00,12.748,12.755,12.645,12.706,650000.0
2007-03-14 01:00:00,12.734,12.734,12.651,12.683,200000.0
2007-03-14 01:15:00,12.725,12.774,12.625,12.721,1150000.0
2007-03-14 01:30:00,12.714,12.774,12.617,12.731,3250000.0
2007-03-14 01:45:00,12.634,12.746,12.604,12.696,2350000.0
2007-03-14 02:00:00,12.705,12.71,12.591,12.697,1800000.0
2007-03-14 02:15:00,12.637,12.803,12.592,12.65,3700000.0
2007-03-14 02:30:00,12.638,12.755,12.592,12.636,2450000.0
2007-03-14 02:45:00,12.709,12.761,12.598,12.7,2800000.0
2007-03-14 03:00:00,12.716,12.755,12.578,12.674,3300000.0
2007-03-14 03:15:00,12.708,12.75,12.552,12.681,3450000.0
2007-03-14 03:30:00,12.701,12.763,12.579,12.687,3200000.0
2007-03-14 03:45:00,12.666,12.721,12.555,12.634,4400000.0
2007-03-14 04:00:00,12.608,12.707,12.535,12.651,4150000.0
2007-03-14 04:15:00,12.584,12.683,12.481,12.577,5400000.0
2007-03-14 04:30:00,12.609,12.683,12.512,12.579,5200000.0
2007-03-14 04:45:00,12.633,12.699,12.489,12.625,4500000.0
2007-03-14 05:00:00,12.576,12.7,12.541,12.676,2800000.0
2007-03-14 05:15:00,12.63,12.693,12.48,12.626,4250000.0
2007-03-14 05:30:00,12.566,12.648,12.487,12.617,4450000.0
2007-03-14 05:45:00,12.536,12.645,12.501,12.574,2900000.0
2007-03-14 06:00:00,12.577,12.671,12.482,12.625,3500000.0
2007-03-14 06:15:00,12.606,12.645,12.477,12.584,1900000.0
2007-03-14 06:30:00,12.523,12.724,12.49,12.587,4350000.0
2007-03-14 06:45:00,12.629,12.689,12.514,12.525,3550000.0
2007-03-14 07:00:00,12.596,12.651,12.489,12.609,4350000.0
2007-03-14 07:15:00,12.595,12.661,12.515,12.608,1500000.0
2007-03-14 07:30:00,12.623,12.713,12.476,12.608,3850000.0
2007-03-14 07:45:00,12.57,12.668,12.51,12.548,3250000.0
2007-03-14 08:00:00,12.646,12.703,12.498,12.631,5200000.0
2007-03-14 08:15:00,12.554,12.699,12.511,12.613,6100000.0
2007-03-14 08:30:00,12.625,12.668,12.498,12.635,5000000.0
2007-03-14 08:45:00,12.624,12.671,12.484,12.58,5100000.0
2007-03-14 09:00:00,12.571,12.682,12.442,12.519,6350000.0
2007-03-14 09:15:00,12.573,12.686,12.508,12.654,5500000.0
2007-03-14 09:30:00,12.572,12.675,12.522,12.57,5350000.0
2007-03-14 09:45:00,12.58,12.658,12.46,12.61,3350000.0
2007-03-14 10:00:00,12.599,12.739,12.49,12.559,6500000.0
2007-03-14 10:15:00,12.663,12.672,12.494,12.618,6650000.0
2007-03-14 10:30:00,12.591,12.75,12.509,12.594,5700000.0
2007-03-14 10:45:00,12.652,12.751,12.521,12.571,6150000.0
2007-03-14 11:00:00,12.61,12.734,12.508,12.659,5750000.0
2007-03-14 11:15:00,12.584,12.763,12.509,12.584,6750000.0
2007-03-14 11:30:00,12.679,12.704,12.504,12.626,5150000.0
2007-03-14 11:45:00,12.611,12.705,12.498,12.625,5800000.0
2007-03-14 12:00:00,12.616,12.703,12.527,12.576,6100000.0
2007-03-14 12:15:00,12.571,12.676,12.481,12.486,6950000.0
2007-03-14 12:30:00,12.514,12.661,12.461,12.498,6300000.0
2007-03-14 12:45:00,12.573,12.638,12.452,12.574,6750000.0
2007-03-14 13:00:00,12.598,12.669,12.453,12.602,6650000.0
2007-03-14 13:15:00,12.554,12.663,12.461,12.607,6200000.0
2007-03-14 13:30:00,12.616,12.735,12.463,12.565,6150000.0
2007-03-14 13:45:00,12.541,12.648,12.448,12.499,5750000.0
2007-03-14 14:00:00,12.575,12.63,12.427,12.515,5550000.0
2007-03-14 14:15:00,12.455,12.667,12.365,12.581,6200000.0
2007-03-14 14:30:00,12.568,12.699,12.484,12.676,6900000.0
2007-03-14 14:45:00,12.658,12.718,12.534,12.697,6550000.0
2007-03-14 15:00:00,12.617,12.753,12.544,12.624,6900000.0
2007-03-14 15:15:00,12.594,12.748,12.575,12.663,6050000.0
2007-03-14 15:30:00,12.714,12.805,12.622,12.763,6450000.0
2007-03-14 15:45:00,12.765,12.805,12.582,12.68,6650000.0
2007-03-14 16:00:00,12.73,12.802,12.556,12.663,6850000.0
2007-03-14 16:15:00,12.772,12.789,12.566,12.625,6250000.0
2007-03-14 16:30:00,12.664,12.817,12.61,12.633,6650000.0
2007-03-14 16:45:00,12.617,12.817,12.601,12.64,6650000.0
2007-03-14 17:00:00,12.726,12.785,12.576,12.695,6300000.0
2007-03-14 17:15:00,12.637,12.812,12.618,12.793,6350000.0
2007-03-14 17:30:00,12.66,12.815,12.543,12.707,6800000.0
2007-03-14 17:45:00,12.621,12.751,12.553,12.711,6200000.0
2007-03-14 18:00:00,12.597,12.704,12.449,12.587,5950000.0
2007-03-14 18:15:00,12.53,12.675,12.442,12.61,6550000.0
2007-03-14 18:30:00,12.581,12.643,12.419,12.516,6400000.0
2007-03-14 18:45:00,12.476,12.634,12.422,12.537,6000000.0
2007-03-14 19:00:00,12.514,12.659,12.429,12.624,5850000.0
2007-03-14 19:15:00,12.573,12.731,12.499,12.598,5500000.0
2007-03-14 19:30:00,12.712,12.733,12.518,12.659,5500000.0
2007-03-14 19:45:00,12.633,12.724,12.553,12.71,5250000.0
2007-03-14 20:00:00,12.669,12.748,12.547,12.607,4650000.0
2007-03-14 20:15:00,12.624,12.77,12.597,12.692,4050000.0
2007-03-14 20:30:00,12.658,12.769,12.593,12.755,2600000.0
2007-03-14 20:45:00,12.738,12.777,12.608,12.677,2400000.0
2007-03-14 21:00:00,12.599,12.78,12.591,12.761,3100000.0
2007-03-14 21:15:00,12.719,12.783,12.59,12.673,3600000.0
2007-03-14 21:30:00,12.638,12.807,12.606,12.765,4850000.0
2007-03-14 21:45:00,12.665,12.849,12.629,12.686,5200000.0
2007-03-14 22:00:00,12.697,12.81,12.643,12.771,2650000.0
2007-03-14 22:15:00,12.701,12.837,12.675,12.809,3100000.0
2007-03-14 22:30:00,12.76,12.818,12.664,12.75,3000000.0
2007-03-14 22:45:00,12.772,12.814,12.663,12.663,1900000.0
2007-03-14 23:00:00,12.775,12.874,12.683,12.826,1200000.0
2007-03-14 23:15:00,12.781,12.833,12.7,12.823,1050000.0
2007-03-14 23:30:00,12.753,12.753,12.653,12.693,200000.0
2007-03-14 23:45:00,12.764,12.765,12.657,12.709,600000.0
2007-03-15 00:00:00,12.84,13.09,12.64,12.728,2950000.0
2007-03-15 00:15:00,12.783,12.84,12.687,12.71,1450000.0
2007-03-15 00:30:00,12.787,12.804,12.686,12.753,1000000.0
2007-03-15 00:45:00,12.797,12.845,12.684,12.829,1650000.0
2007-03-15 01:00:00,12.803,12.821,12.688,12.708,1100000.0
2007-03-15 01:15:00,12.721,12.799,12.72,12.768,1200000.0
2007-03-15 01:30:00,12.75,12.834,12.679,12.818,2550000.0
2007-03-15 01:45:00,12.817,12.831,12.675,12.791,2100000.0
2007-03-15 02:00:00,12.803,12.868,12.707,12.805,3750000.0
2007-03-15 02:15:00,12.707,12.843,12.658,12.838,2800000.0
2007-03-15 02:30:00,12.843,12.857,12.691,12.78,3100000.0
2007-03-15 02:45:00,12.848,12.856,12.676,12.777,3100000.0
2007-03-15 03:00:00,12.83,12.831,12.699,12.811,2000000.0
2007-03-15 03:15:00,12.778,12.862,12.683,12.804,2400000.0
2007-03-15 03:30:00,12.798,12.863,12.704,12.817,1800000.0
2007-03-15 03:45:00,12.784,12.865,12.693,12.756,3000000.0
2007-03-15 04:00:00,12.83,12.843,12.669,12.794,2850000.0
2007-03-15 04:15:00,12.792,12.85,12.681,12.85,2650000.0
2007-03-15 04:30:00,12.771,12.85,12.693,12.788,2100000.0
2007-03-15 04:45:00,12.807,12.85,12.683,12.742,2950000.0
2007-03-15 05:00:00,12.744,12.846,12.658,12.806,2500000.0
2007-03-15 05:15:00,12.709,12.822,12.663,12.681,2050000.0
2007-03-15 05:30:00,12.753,12.812,12.654,12.798,1900000.0
2007-03-15 05:45:00,12.714,12.836,12.667,12.826,2300000.0
2007-03-15 06:00:00,12.747,12.853,12.693,12.737,2550000.0
2007-03-15 06:15:00,12.701,12.818,12.675,12.688,1450000.0
2007-03-15 06:30:00,12.795,12.835,12.654,12.75,3950000.0
2007-03-15 06:45:00,12.764,12.838,12.69,12.817,3550000.0
2007-03-15 07:00:00,12.742,12.828,12.664,12.754,4000000.0
2007-03-15 07:15:00,12.78,12.828,12.656,12.753,2750000.0
2007-03-15 07:30:00,12.778,12.823,12.636,12.742,3950000.0
2007-03-15 07:45:00,12.794,12.827,12.688,12.706,2550000.0
2007-03-15 08:00:00,12.766,12.817,12.641,12.745,4850000.0
2007-03-15 08:15:00,12.662,12.878,12.661,12.763,5650000.0
2007-03-15 08:30:00,12.782,12.846,12.667,12.792,4600000.0
2007-03-15 08:45:00,12.82,12.862,12.659,12.785,5400000.0
2007-03-15 09:00:00,12.797,12.873,12.673,12.779,4650000.0
2007-03-15 09:15:00,12.742,12.848,12.653,12.796,3900000.0
2007-03-15 09:30:00,12.739,12.859,12.663,12.755,4750000.0
2007-03-15 09:45:00,12.745,12.85,12.641,12.812,4450000.0
2007-03-15 10:00:00,12.772,12.86,12.644,12.776,4850000.0
2007-03-15 10:15:00,12.843,12.899,12.649,12.795,6700000.0
2007-03-15 10:30:00,12.779,12.949,12.709,12.872,7650000.0
2007-03-15 10:45:00,12.866,12.926,12.684,12.726,7800000.0
2007-03-15 11:00:00,12.796,12.952,12.731,12.885,6600000.0
2007-03-15 11:15:00,12.801,12.923,12.703,12.801,6400000.0
2007-03-15 11:30:00,12.868,12.934,12.735,12.887,5600000.0
2007-03-15 11:45:00,12.792,12.931,12.727,12.842,5900000.0
2007-03-15 12:00:00,12.879,12.935,12.729,12.804,6300000.0
2007-03-15 12:15:00,12.82,12.909,12.728,12.764,6950000.0
2007-03-15 12:30:00,12.755,12.915,12.727,12.78,6150000.0
2007-03-15 12:45:00,12.809,12.973,12.729,12.847,6350000.0
2007-03-15 13:00:00,12.867,12.942,12.713,12.841,6300000.0
2007-03-15 13:15:00,12.828,12.923,12.729,12.843,6200000.0
2007-03-15 13:30:00,12.887,12.943,12.719,12.827,6150000.0
2007-03-15 13:45:00,12.793,12.904,12.727,12.758,5400000.0
2007-03-15 14:00:00,12.814,12.911,12.706,12.821,5850000.0
2007-03-15 14:15:00,12.753,12.911,12.72,12.849,6200000.0
2007-03-15 14:30:00,12.822,12.914,12.688,12.857,6700000.0
2007-03-15 14:45:00,12.833,12.908,12.723,12.899,6550000.0
2007-03-15 15:00:00,12.755,12.956,12.733,12.847,6900000.0
2007-03-15 15:15:00,12.756,12.902,12.75,12.799,6150000.0
2007-03-15 15:30:00,12.832,12.891,12.713,12.841,6500000.0
2007-03-15 15:45:00,12.871,12.921,12.722,12.77,6650000.0
2007-03-15 16:00:00,12.849,12.918,12.715,12.811,6900000.0
2007-03-15 16:15:00,12.862,12.909,12.722,12.847,6550000.0
2007-03-15 16:30:00,12.823,13.017,12.775,12.855,6550000.0
2007-03-15 16:45:00,12.847,13.092,12.847,12.946,6600000.0
2007-03-15 17:00:00,13.036,13.092,12.858,13.012,6450000.0
2007-03-15 17:15:00,12.926,13.086,12.848,13.062,6550000.0
2007-03-15 17:30:00,12.917,13.092,12.895,13.021,6650000.0
2007-03-15 17:45:00,12.951,13.065,12.855,13.02,6200000.0
2007-03-15 18:00:00,12.922,13.051,12.856,12.972,6750000.0
2007-03-15 18:15:00,12.915,13.031,12.851,12.999,6550000.0
2007-03-15 18:30:00,12.985,13.04,12.852,12.914,6400000.0
2007-03-15 18:45:00,12.912,13.055,12.869,12.95,5650000.0
2007-03-15 19:00:00,12.928,13.064,12.814,12.952,5700000.0
2007-03-15 19:15:00,12.908,13.004,12.803,12.977,5150000.0
2007-03-15 19:30:00,12.973,12.984,12.844,12.958,3450000.0
2007-03-15 19:45:00,12.948,12.996,12.81,12.864,4650000.0
2007-03-15 20:00:00,12.96,13.002,12.839,12.934,3950000.0
2007-03-15 20:15:00,12.899,12.976,12.831,12.915,3000000.0
2007-03-15 20:30:00,12.86,13.005,12.811,12.891,3350000.0
2007-03-15 20:45:00,12.908,12.976,12.825,12.916,3250000.0
2007-03-15 21:00:00,12.925,12.984,12.797,12.901,2850000.0
2007-03-15 21:15:00,12.859,12.998,12.794,12.944,4950000.0
2007-03-15 21:30:00,12.868,12.962,12.838,12.962,2450000.0
2007-03-15 21:45:00,12.872,12.974,12.825,12.884,3550000.0
2007-03-15 22:00:00,12.872,12.99,12.818,12.946,3300000.0
2007-03-15 22:15:00,12.848,12.974,12.833,12.932,2500000.0
2007-03-15 22:30:00,12.918,12.941,12.827,12.876,1450000.0
2007-03-15 22:45:00,12.927,12.959,12.827,12.908,850000.0
2007-03-15 23:00:00,12.941,12.974,12.847,12.875,850000.0
2007-03-15 23:15:00,12.923,12.989,12.881,12.927,900000.0
2007-03-15 23:30:00,12.944,12.944,12.86,12.894,200000.0
2007-03-15 23:45:00,12.943,12.991,12.841,12.895,1050000.0
2007-03-16 00:00:00,12.98,13.18,12.815,12.938,1700000.0
2007-03-16 00:15:00,12.898,12.984,12.862,12.901,1100000.0
2007-03-16 00:30:00,12.887,13.007,12.861,12.929,1000000.0
2007-03-16 00:45:00,12.976,12.981,12.87,12.873,1550000.0
2007-03-16 01:00:00,12.983,13.011,12.898,12.934,1400000.0
2007-03-16 01:15:00,12.963,13.024,12.875,13.015,2400000.0
2007-03-16 01:30:00,12.944,13.011,12.881,12.899,1650000.0
2007-03-16 01:45:00,12.981,13.022,12.858,13.014,4250000.0
2007-03-16 02:00:00,12.926,13.056,12.857,12.98,4550000.0
2007-03-16 02:15:00,12.956,13.062,12.859,12.932,4450000.0
2007-03-16 02:30:00,12.943,13.011,12.898,12.934,1300000.0
2007-03-16 02:45:00,12.983,13.041,12.873,12.986,2950000.0
2007-03-16 03:00:00,13.02,13.02,12.867,12.887,2800000.0
2007-03-16 03:15:00,12.965,13.028,12.863,12.95,4350000.0
2007-03-16 03:30:00,12.968,13.035,12.817,12.967,3700000.0
2007-03-16 03:45:00,12.897,12.999,12.808,12.964,3650000.0
2007-03-16 04:00:00,12.883,12.978,12.829,12.921,2900000.0
2007-03-16 04:15:00,12.899,12.982,12.809,12.915,2500000.0
2007-03-16 04:30:00,12.956,12.973,12.823,12.926,2200000.0
2007-03-16 04:45:00,12.92,12.982,12.798,12.828,1700000.0
2007-03-16 05:00:00,12.849,12.954,12.806,12.954,1550000.0
2007-03-16 05:15:00,12.929,12.96,12.745,12.905,2250000.0
2007-03-16 05:30:00,12.926,12.949,12.79,12.79,2350000.0
2007-03-16 05:45:00,12.899,12.962,12.807,12.881,3700000.0
2007-03-16 06:00:00,12.898,12.971,12.799,12.861,2400000.0
2007-03-16 06:15:00,12.958,12.991,12.803,12.944,2850000.0
2007-03-16 06:30:00,12.863,12.991,12.836,12.912,2400000.0
2007-03-16 06:45:00,12.989,12.989,12.85,12.924,2450000.0
2007-03-16 07:00:00,12.948,13.029,12.849,12.937,2700000.0
2007-03-16 07:15:00,12.954,12.989,12.826,12.952,1250000.0
2007-03-16 07:30:00,12.928,13.065,12.814,12.923,3950000.0
2007-03-16 07:45:00,12.876,13.039,12.83,12.951,4050000.0
2007-03-16 08:00:00,12.951,12.993,12.817,12.949,4700000.0
2007-03-16 08:15:00,12.88,13.035,12.835,12.946,4450000.0
2007-03-16 08:30:00,12.949,12.991,12.845,12.968,3700000.0
2007-03-16 08:45:00,12.958,12.999,12.814,12.909,3300000.0
2007-03-16 09:00:00,12.94,13.026,12.818,12.887,6000000.0
2007-03-16 09:15:00,12.898,13.009,12.812,12.981,5800000.0
2007-03-16 09:30:00,12.913,13.01,12.829,12.898,4750000.0
2007-03-16 09:45:00,12.82,13.001,12.818,12.992,4200000.0
2007-03-16 10:00:00,12.933,13.0,12.819,12.93,5000000.0
2007-03-16 10:15:00,12.965,13.023,12.787,12.966,7450000.0
2007-03-16 10:30:00,12.931,13.053,12.82,12.991,7100000.0
2007-03-16 10:45:00,12.964,13.046,12.829,12.829,7400000.0
2007-03-16 11:00:00,12.969,13.087,12.848,13.014,6600000.0
2007-03-16 11:15:00,12.894,13.048,12.836,12.959,6750000.0
2007-03-16 11:30:00,13.032,13.06,12.866,12.963,5950000.0
2007-03-16 11:45:00,12.919,13.065,12.849,12.977,6350000.0
2007-03-16 12:00:00,12.989,13.058,12.86,12.914,5750000.0
2007-03-16 12:15:00,12.939,13.039,12.846,12.884,6950000.0
2007-03-16 12:30:00,12.925,13.063,12.864,12.919,6700000.0
2007-03-16 12:45:00,12.924,13.083,12.857,13.032,6750000.0
2007-03-16 13:00:00,13.029,13.08,12.863,13.031,6650000.0
2007-03-16 13:15:00,12.942,13.041,12.862,12.999,6200000.0
2007-03-16 13:30:00,13.033,13.074,12.883,12.961,5800000.0
2007-03-16 13:45:00,12.914,13.051,12.853,12.904,5700000.0
2007-03-16 14:00:00,12.957,13.062,12.86,12.947,5600000.0
2007-03-16 14:15:00,12.912,13.094,12.85,12.997,6200000.0
2007-03-16 14:30:00,12.951,13.056,12.823,12.969,6950000.0
2007-03-16 14:45:00,12.962,13.084,12.876,13.05,6550000.0
2007-03-16 15:00:00,12.921,13.083,12.849,12.945,6650000.0
2007-03-16 15:15:00,12.868,13.029,12.863,13.018,6150000.0
2007-03-16 15:30:00,12.963,13.039,12.846,13.024,6550000.0
2007-03-16 15:45:00,13.039,13.073,12.878,12.959,6650000.0
2007-03-16 16:00:00,13.003,13.094,12.873,12.984,6750000.0
2007-03-16 16:15:00,13.058,13.103,12.885,13.037,6400000.0
2007-03-16 16:30:00,12.964,13.153,12.923,13.012,6400000.0
2007-03-16 16:45:00,13.017,13.154,12.956,13.037,6450000.0
2007-03-16 17:00:00,13.113,13.141,12.937,13.076,6400000.0
2007-03-16 17:15:00,12.967,13.149,12.927,13.111,6200000.0
2007-03-16 17:30:00,12.939,13.152,12.919,13.056,6650000.0
2007-03-16 17:45:00,13.001,13.128,12.901,13.056,6200000.0
2007-03-16 18:00:00,12.963,13.109,12.913,13.073,6500000.0
2007-03-16 18:15:00,13.01,13.135,12.924,13.067,6450000.0
2007-03-16 18:30:00,13.055,13.099,12.924,13.013,6650000.0
2007-03-16 18:45:00,12.976,13.148,12.924,13.071,5850000.0
2007-03-16 19:00:00,13.044,13.179,12.94,13.076,5700000.0
2007-03-16 19:15:00,13.037,13.157,12.944,13.071,6000000.0
2007-03-16 19:30:00,13.122,13.122,12.964,12.984,3400000.0
2007-03-16 19:45:00,13.05,13.102,12.925,12.981,4600000.0
2007-03-16 20:00:00,13.062,13.128,12.894,13.007,4800000.0
2007-03-16 20:15:00,13.012,13.065,12.881,13.014,5300000.0
2007-03-16 20:30:00,12.975,13.106,12.875,13.044,5000000.0
2007-03-16 20:45:00,12.978,13.119,12.895,13.031,5050000.0
2007-03-16 21:00:00,12.947,13.081,12.897,12.98,2900000.0
2007-03-16 21:15:00,13.035,13.118,12.928,13.029,4200000.0
2007-03-16 21:30:00,13.092,13.105,12.947,12.957,3150000.0
2007-03-16 21:45:00,13.059,13.097,12.962,13.074,2000000.0
2007-03-16 22:00:00,13.072,13.104,12.966,13.098,2050000.0
2007-03-16 22:15:00,13.06,13.085,12.983,13.074,1650000.0
2007-03-16 22:30:00,13.029,13.078,12.955,12.994,850000.0
2007-03-16 22:45:00,13.067,13.126,12.98,12.995,1500000.0
2007-03-18 23:00:00,13.107,13.11,12.969,13.003,1050000.0
2007-03-18 23:15:00,13.045,13.045,12.945,12.984,200000.0
2007-03-18 23:30:00,13.056,13.063,12.972,13.013,400000.0
2007-03-18 23:45:00,13.016,13.023,12.949,12.993,500000.0
2007-03-19 00:00:00,12.97,13.101,12.904,12.993,4850000.0
2007-03-19 00:15:00,12.989,13.07,12.92,12.959,1800000.0
2007-03-19 00:30:00,12.989,13.111,12.952,13.001,3500000.0
2007-03-19 00:45:00,12.97,13.132,12.953,13.104,3150000.0
2007-03-19 01:00:00,13.089,13.152,12.98,13.023,2000000.0
2007-03-19 01:15:00,13.056,13.121,12.995,13.067,1050000.0
2007-03-19 01:30:00,13.047,13.15,12.996,13.081,1550000.0
2007-03-19 01:45:00,13.079,13.13,12.988,13.015,2350000.0
2007-03-19 02:00:00,13.007,13.131,13.007,13.108,1650000.0
2007-03-19 02:15:00,13.03,13.157,12.974,13.111,3150000.0
2007-03-19 02:30:00,13.018,13.182,13.018,13.104,2250000.0
2007-03-19 02:45:00,13.073,13.162,13.01,13.039,2700000.0
2007-03-19 03:00:00,13.109,13.143,13.005,13.115,1250000.0
2007-03-19 03:15:00,13.12,13.188,13.004,13.119,3150000.0
2007-03-19 03:30:00,13.125,13.198,13.005,13.108,2100000.0
2007-03-19 03:45:00,13.075,13.173,12.992,13.157,3400000.0
2007-03-19 04:00:00,13.124,13.151,12.998,13.104,2550000.0
2007-03-19 04:15:00,13.102,13.169,13.008,13.061,1850000.0
2007-03-19 04:30:00,13.125,13.162,12.999,13.111,3050000.0
2007-03-19 04:45:00,13.125,13.172,13.001,13.111,1350000.0
2007-03-19 05:00:00,13.003,13.169,12.979,13.126,1150000.0
2007-03-19 05:15:00,13.133,13.153,12.995,13.108,1650000.0
2007-03-19 05:30:00,13.114,13.151,13.004,13.151,1450000.0
2007-03-19 05:45:00,13.125,13.153,13.01,13.119,1950000.0
2007-03-19 06:00:00,13.094,13.175,12.995,13.082,3900000.0
2007-03-19 06:15:00,13.076,13.15,12.985,13.105,2150000.0
2007-03-19 06:30:00,13.092,13.154,12.996,13.06,3150000.0
2007-03-19 06:45:00,13.133,13.141,13.008,13.044,2100000.0
2007-03-19 07:00:00,13.003,13.202,12.995,13.085,2800000.0
2007-03-19 07:15:00,13.088,13.137,12.977,13.096,900000.0
2007-03-19 07:30:00,13.093,13.143,13.003,13.047,950000.0
2007-03-19 07:45:00,13.104,13.142,13.024,13.066,1050000.0
2007-03-19 08:00:00,13.032,13.167,13.006,13.053,1550000.0
2007-03-19 08:15:00,13.034,13.167,13.014,13.123,3250000.0
2007-03-19 08:30:00,13.119,13.153,13.013,13.072,2800000.0
2007-03-19 08:45:00,13.156,13.183,13.035,13.095,1600000.0
2007-03-19 09:00:00,13.091,13.179,12.972,13.159,5300000.0
2007-03-19 09:15:00,13.073,13.164,12.991,13.121,4400000.0
2007-03-19 09:30:00,13.039,13.154,12.983,13.059,5100000.0
2007-03-19 09:45:00,13.04,13.209,12.999,13.147,3200000.0
2007-03-19 10:00:00,13.129,13.215,12.993,13.122,4000000.0
2007-03-19 10:15:00,13.155,13.165,13.0,13.112,4000000.0
2007-03-19 10:30:00,13.06,13.164,12.998,13.124,3750000.0
2007-03-19 10:45:00,13.116,13.172,12.953,12.985,6450000.0
2007-03-19 11:00:00,13.048,13.195,12.939,13.086,5150000.0
2007-03-19 11:15:00,13.016,13.156,12.95,13.059,4500000.0
2007-03-19 11:30:00,13.118,13.154,12.957,13.116,4600000.0
2007-03-19 11:45:00,13.088,13.168,12.998,13.059,2550000.0
2007-03-19 12:00:00,13.092,13.15,12.953,13.001,5350000.0
2007-03-19 12:15:00,13.031,13.122,12.929,12.955,5150000.0
2007-03-19 12:30:00,12.953,13.153,12.927,12.951,6300000.0
2007-03-19 12:45:00,13.032,13.135,12.93,12.966,5400000.0
2007-03-19 13:00:00,13.05,13.132,12.938,13.066,5850000.0
2007-03-19 13:15:00,13.0,13.111,12.927,13.055,5700000.0
2007-03-19 13:30:00,13.071,13.144,12.889,13.062,5700000.0
2007-03-19 13:45:00,13.02,13.169,12.968,13.092,5800000.0
2007-03-19 14:00:00,13.087,13.17,12.975,13.066,3950000.0
2007-03-19 14:15:00,12.991,13.168,12.938,13.055,5800000.0
2007-03-19 14:30:00,13.011,13.138,12.912,13.041,6750000.0
2007-03-19 14:45:00,13.025,13.084,12.883,13.047,6200000.0
2007-03-19 15:00:00,12.932,13.146,12.921,13.051,6700000.0
2007-03-19 15:15:00,13.021,13.137,12.944,13.018,5850000.0
2007-03-19 15:30:00,13.057,13.102,12.929,13.073,6300000.0
2007-03-19 15:45:00,13.087,13.094,12.903,12.993,6650000.0
2007-03-19 16:00:00,13.022,13.098,12.891,13.032,6950000.0
2007-03-19 16:15:00,13.08,13.12,12.95,13.101,6500000.0
2007-03-19 16:30:00,12.981,13.142,12.928,12.987,6250000.0
2007-03-19 16:45:00,12.993,13.156,12.953,13.052,6450000.0
2007-03-19 17:00:00,13.162,13.187,12.99,13.116,6300000.0
2007-03-19 17:15:00,13.029,13.186,12.987,13.152,6700000.0
2007-03-19 17:30:00,13.029,13.187,12.997,13.127,6550000.0
2007-03-19 17:45:00,13.084,13.183,12.978,13.132,6250000.0
2007-03-19 18:00:00,13.063,13.185,12.972,13.098,6100000.0
2007-03-19 18:15:00,13.095,13.186,12.995,13.143,6000000.0
2007-03-19 18:30:00,13.106,13.179,12.953,13.07,6400000.0
2007-03-19 18:45:00,13.015,13.193,12.967,13.099,6200000.0
2007-03-19 19:00:00,13.065,13.188,12.985,13.1,5550000.0
2007-03-19 19:15:00,13.041,13.146,12.956,12.976,5050000.0
2007-03-19 19:30:00,13.114,13.161,12.988,13.076,3300000.0
2007-03-19 19:45:00,13.022,13.146,12.973,13.005,3050000.0
2007-03-19 20:00:00,13.014,13.144,12.973,13.114,2500000.0
2007-03-19 20:15:00,13.11,13.145,12.953,12.962,4500000.0
2007-03-19 20:30:00,12.981,13.145,12.956,13.102,3800000.0
2007-03-19 20:45:00,13.083,13.127,12.968,13.055,4900000.0
2007-03-19 21:00:00,13.016,13.177,12.956,13.048,4200000.0
2007-03-19 21:15:00,13.006,13.108,12.919,13.059,4100000.0
2007-03-19 21:30:00,12.996,13.127,12.957,13.069,1900000.0
2007-03-19 21:45:00,13.098,13.14,12.981,13.138,2750000.0
2007-03-19 22:00:00,13.084,13.108,12.983,13.049,900000.0
2007-03-19 22:15:00,13.013,13.139,13.013,13.099,1650000.0
2007-03-19 22:30:00,13.105,13.126,13.001,13.041,1050000.0
2007-03-19 22:45:00,13.11,13.145,13.004,13.088,2700000.0
2007-03-19 23:00:00,13.107,13.149,13.005,13.087,1200000.0
2007-03-19 23:15:00,13.1,13.136,12.976,13.063,700000.0
2007-03-19 23:30:00,13.096,13.096,13.012,13.016,500000.0
2007-03-19 23:45:00,13.073,13.091,12.971,12.998,400000.0
2007-03-20 00:00:00,13.15,13.4,13.022,13.107,1300000.0
2007-03-20 00:15:00,13.026,13.147,13.026,13.061,1050000.0
2007-03-20 00:30:00,13.107,13.149,13.015,13.071,850000.0
2007-03-20 00:45:00,13.105,13.135,13.005,13.092,700000.0
2007-03-20 01:00:00,13.109,13.161,13.012,13.063,1200000.0
2007-03-20 01:15:00,13.062,13.206,13.014,13.107,2000000.0
2007-03-20 01:30:00,13.069,13.148,13.018,13.03,1650000.0
2007-03-20 01:45:00,13.042,13.163,13.018,13.083,1050000.0
2007-03-20 02:00:00,13.125,13.166,13.016,13.117,3350000.0
2007-03-20 02:15:00,13.057,13.161,13.02,13.06,2950000.0
2007-03-20 02:30:00,13.125,13.149,13.022,13.071,1550000.0
2007-03-20 02:45:00,13.118,13.163,13.016,13.126,2350000.0
2007-03-20 03:00:00,13.119,13.161,12.974,13.161,2800000.0
2007-03-20 03:15:00,13.143,13.182,13.003,13.116,2700000.0
2007-03-20 03:30:00,13.139,13.162,13.014,13.05,2450000.0
2007-03-20 03:45:00,13.084,13.154,12.989,13.118,2700000.0
2007-03-20 04:00:00,13.097,13.136,12.995,13.039,1900000.0
2007-03-20 04:15:00,13.104,13.159,12.957,13.087,2250000.0
2007-03-20 04:30:00,13.095,13.148,13.003,13.114,1200000.0
2007-03-20 04:45:00,13.148,13.148,13.009,13.041,1350000.0
2007-03-20 05:00:00,13.069,13.194,12.993,13.126,2200000.0
2007-03-20 05:15:00,13.133,13.133,13.003,13.114,700000.0
2007-03-20 05:30:00,13.104,13.136,13.042,13.136,600000.0
2007-03-20 05:45:00,13.129,13.142,12.987,13.118,2900000.0
2007-03-20 06:00:00,13.059,13.179,12.96,13.023,2800000.0
2007-03-20 06:15:00,13.104,13.148,12.968,13.12,2550000.0
2007-03-20 06:30:00,13.132,13.163,12.981,13.04,2750000.0
2007-03-20 06:45:00,13.116,13.183,13.002,13.135,3050000.0
2007-03-20 07:00:00,13.061,13.144,12.951,13.091,3050000.0
2007-03-20 07:15:00,13.084,13.131,12.989,13.041,2750000.0
2007-03-20 07:30:00,13.047,13.131,12.973,13.04,1900000.0
2007-03-20 07:45:00,13.028,13.134,12.978,13.048,2450000.0
2007-03-20 08:00:00,13.059,13.161,12.955,13.091,6550000.0
2007-03-20 08:15:00,13.014,13.169,12.944,13.08,5900000.0
2007-03-20 08:30:00,13.089,13.124,12.986,13.104,2950000.0
2007-03-20 08:45:00,13.094,13.18,12.971,13.064,5050000.0
2007-03-20 09:00:00,13.108,13.207,12.961,13.046,4800000.0
2007-03-20 09:15:00,13.056,13.161,12.966,13.112,5600000.0
2007-03-20 09:30:00,13.05,13.137,12.974,13.057,4350000.0
2007-03-20 09:45:00,13.082,13.176,12.966,13.12,5300000.0
2007-03-20 10:00:00,13.094,13.204,12.98,13.116,5750000.0
2007-03-20 10:15:00,13.148,13.208,12.991,13.151,7450000.0
2007-03-20 10:30:00,13.067,13.207,12.984,13.135,7250000.0
2007-03-20 10:45:00,13.146,13.211,13.012,13.028,7800000.0
2007-03-20 11:00:00,13.065,13.243,12.992,13.153,6600000.0
2007-03-20 11:15:00,13.047,13.221,12.991,13.061,6750000.0
2007-03-20 11:30:00,13.12,13.186,12.986,13.11,5550000.0
2007-03-20 11:45:00,13.052,13.174,12.994,13.102,6350000.0
2007-03-20 12:00:00,13.123,13.211,12.99,13.07,6100000.0
2007-03-20 12:15:00,13.093,13.173,13.01,13.111,6450000.0
2007-03-20 12:30:00,13.03,13.183,13.0,13.075,5850000.0
2007-03-20 12:45:00,13.061,13.207,13.006,13.152,6750000.0
2007-03-20 13:00:00,13.132,13.186,12.988,13.157,5400000.0
2007-03-20 13:15:00,13.091,13.258,13.024,13.149,6200000.0
2007-03-20 13:30:00,13.195,13.271,13.039,13.182,6150000.0
2007-03-20 13:45:00,13.14,13.272,13.061,13.199,5550000.0
2007-03-20 14:00:00,13.19,13.283,13.07,13.168,5300000.0
2007-03-20 14:15:00,13.07,13.248,13.049,13.179,6200000.0
2007-03-20 14:30:00,13.152,13.284,13.087,13.259,6800000.0
2007-03-20 14:45:00,13.238,13.363,13.174,13.331,6550000.0
2007-03-20 15:00:00,13.202,13.373,13.148,13.218,6650000.0
2007-03-20 15:15:00,13.172,13.332,13.145,13.236,6200000.0
2007-03-20 15:30:00,13.255,13.305,13.113,13.274,6250000.0
2007-03-20 15:45:00,13.294,13.314,13.135,13.219,6650000.0
2007-03-20 16:00:00,13.241,13.344,13.121,13.236,6900000.0
2007-03-20 16:15:00,13.308,13.326,13.139,13.227,6750000.0
2007-03-20 16:30:00,13.22,13.36,13.165,13.179,6550000.0
2007-03-20 16:45:00,13.194,13.363,13.169,13.229,6500000.0
2007-03-20 17:00:00,13.29,13.353,13.121,13.298,6450000.0
2007-03-20 17:15:00,13.198,13.368,13.137,13.312,5900000.0
2007-03-20 17:30:00,13.178,13.345,13.153,13.29,6950000.0
2007-03-20 17:45:00,13.239,13.375,13.195,13.319,6350000.0
2007-03-20 18:00:00,13.24,13.349,13.165,13.311,6600000.0
2007-03-20 18:15:00,13.262,13.347,13.169,13.318,5850000.0
2007-03-20 18:30:00,13.304,13.359,13.177,13.233,6400000.0
2007-03-20 18:45:00,13.2,13.32,13.102,13.208,6000000.0
2007-03-20 19:00:00,13.181,13.284,13.096,13.232,5800000.0
2007-03-20 19:15:00,13.199,13.287,13.101,13.226,5250000.0
2007-03-20 19:30:00,13.268,13.287,13.115,13.176,2700000.0
2007-03-20 19:45:00,13.23,13.278,13.118,13.257,5150000.0
2007-03-20 20:00:00,13.273,13.298,13.058,13.265,4950000.0
2007-03-20 20:15:00,13.255,13.293,13.125,13.226,5700000.0
2007-03-20 20:30:00,13.222,13.286,13.11,13.262,4800000.0
2007-03-20 20:45:00,13.269,13.299,13.15,13.191,2350000.0
2007-03-20 21:00:00,13.235,13.266,13.137,13.217,1900000.0
2007-03-20 21:15:00,13.191,13.291,13.111,13.176,4550000.0
2007-03-20 21:30:00,13.172,13.298,13.109,13.257,5350000.0
2007-03-20 21:45:00,13.258,13.286,13.084,13.197,3650000.0
2007-03-20 22:00:00,13.288,13.297,13.124,13.265,750000.0
2007-03-20 22:15:00,13.156,13.282,13.135,13.234,2250000.0
2007-03-20 22:30:00,13.192,13.242,13.135,13.173,700000.0
2007-03-20 22:45:00,13.245,13.252,13.153,13.203,1200000.0
2007-03-20 23:00:00,13.169,13.283,13.115,13.222,2050000.0
2007-03-20 23:15:00,13.273,13.273,13.124,13.163,600000.0
2007-03-20 23:30:00,13.184,13.254,13.173,13.173,300000.0
2007-03-20 23:45:00,13.223,13.252,13.12,13.129,800000.0
2007-03-21 00:00:00,13.3,13.36,13.13,13.173,3400000.0
2007-03-21 00:15:00,13.222,13.284,13.151,13.162,1900000.0
2007-03-21 00:30:00,13.163,13.274,13.102,13.164,2350000.0
2007-03-21 00:45:00,13.224,13.265,13.118,13.165,1000000.0
2007-03-21 01:00:00,13.235,13.245,13.137,13.224,1100000.0
2007-03-21 01:15:00,13.231,13.281,13.132,13.217,1500000.0
2007-03-21 01:30:00,13.182,13.288,13.083,13.229,2250000.0
2007-03-21 01:45:00,13.272,13.292,13.128,13.158,2250000.0
2007-03-21 02:00:00,13.262,13.297,13.14,13.235,1950000.0
2007-03-21 02:15:00,13.179,13.306,13.154,13.207,3700000.0
2007-03-21 02:30:00,13.217,13.282,13.106,13.273,2850000.0
2007-03-21 02:45:00,13.273,13.337,13.153,13.287,3550000.0
2007-03-21 03:00:00,13.298,13.302,13.128,13.169,3650000.0
2007-03-21 03:15:00,13.265,13.289,13.144,13.224,2300000.0
2007-03-21 03:30:00,13.161,13.287,13.144,13.23,2100000.0
2007-03-21 03:45:00,13.226,13.312,13.133,13.179,2000000.0
2007-03-21 04:00:00,13.257,13.326,13.141,13.204,2700000.0
2007-03-21 04:15:00,13.227,13.296,13.152,13.2,1700000.0
2007-03-21 04:30:00,13.254,13.301,13.15,13.264,1650000.0
2007-03-21 04:45:00,13.289,13.289,13.117,13.225,1400000.0
2007-03-21 05:00:00,13.189,13.324,13.141,13.293,1650000.0
2007-03-21 05:15:00,13.218,13.281,13.126,13.164,1200000.0
2007-03-21 05:30:00,13.234,13.306,13.161,13.305,1700000.0
2007-03-21 05:45:00,13.286,13.286,13.185,13.275,600000.0
2007-03-21 06:00:00,13.245,13.296,13.143,13.246,1150000.0
2007-03-21 06:15:00,13.161,13.247,13.135,13.173,1050000.0
2007-03-21 06:30:00,13.231,13.302,13.154,13.236,2000000.0
2007-03-21 06:45:00,13.278,13.322,13.18,13.277,2950000.0
2007-03-21 07:00:00,13.167,13.328,13.103,13.308,3100000.0
2007-03-21 07:15:00,13.272,13.305,13.173,13.255,1700000.0
2007-03-21 07:30:00,13.263,13.309,13.143,13.225,1850000.0
2007-03-21 07:45:00,13.211,13.312,13.155,13.216,2800000.0
2007-03-21 08:00:00,13.151,13.322,13.125,13.212,4300000.0
2007-03-21 08:15:00,13.179,13.336,13.146,13.252,4250000.0
2007-03-21 08:30:00,13.247,13.308,13.143,13.278,3950000.0
2007-03-21 08:45:00,13.284,13.342,13.111,13.204,6300000.0
2007-03-21 09:00:00,13.225,13.309,13.125,13.162,5200000.0
2007-03-21 09:15:00,13.174,13.336,13.134,13.281,5850000.0
2007-03-21 09:30:00,13.209,13.324,13.148,13.217,4200000.0
2007-03-21 09:45:00,13.146,13.341,13.137,13.318,5450000.0
2007-03-21 10:00:00,13.312,13.377,13.112,13.206,6100000.0
2007-03-21 10:15:00,13.155,13.341,13.155,13.292,6050000.0
2007-03-21 10:30:00,13.244,13.38,13.136,13.267,7000000.0
2007-03-21 10:45:00,13.283,13.351,13.127,13.227,6600000.0
2007-03-21 11:00:00,13.26,13.356,13.161,13.297,6100000.0
2007-03-21 11:15:00,13.181,13.38,13.177,13.219,5450000.0
2007-03-21 11:30:00,13.293,13.36,13.146,13.289,5950000.0
2007-03-21 11:45:00,13.199,13.346,13.14,13.24,6350000.0
2007-03-21 12:00:00,13.244,13.324,13.125,13.18,6100000.0
2007-03-21 12:15:00,13.226,13.362,13.133,13.199,6950000.0
2007-03-21 12:30:00,13.196,13.332,13.109,13.145,6600000.0
2007-03-21 12:45:00,13.215,13.373,13.148,13.308,6250000.0
2007-03-21 13:00:00,13.318,13.363,13.179,13.3,6650000.0
2007-03-21 13:15:00,13.24,13.331,13.16,13.26,6200000.0
2007-03-21 13:30:00,13.338,13.361,13.188,13.253,6150000.0
2007-03-21 13:45:00,13.199,13.349,13.17,13.198,5450000.0
2007-03-21 14:00:00,13.262,13.342,13.139,13.238,6100000.0
2007-03-21 14:15:00,13.177,13.356,13.143,13.257,6200000.0
2007-03-21 14:30:00,13.222,13.321,13.112,13.262,6950000.0
2007-03-21 14:45:00,13.269,13.327,13.105,13.276,6150000.0
2007-03-21 15:00:00,13.166,13.335,13.104,13.232,6450000.0
2007-03-21 15:15:00,13.148,13.315,13.133,13.266,5800000.0
2007-03-21 15:30:00,13.25,13.358,13.129,13.287,6350000.0
2007-03-21 15:45:00,13.287,13.304,13.105,13.196,6650000.0
2007-03-21 16:00:00,13.216,13.324,13.105,13.233,6900000.0
2007-03-21 16:15:00,13.273,13.324,13.135,13.226,5850000.0
2007-03-21 16:30:00,13.162,13.297,13.094,13.094,6650000.0
2007-03-21 16:45:00,13.105,13.258,13.078,13.134,6500000.0
2007-03-21 17:00:00,13.209,13.263,13.04,13.184,6500000.0
2007-03-21 17:15:00,13.1,13.21,12.996,13.126,6350000.0
2007-03-21 17:30:00,13.018,13.238,12.999,13.162,6800000.0
2007-03-21 17:45:00,13.114,13.268,13.029,13.192,6150000.0
2007-03-21 18:00:00,13.09,13.207,13.017,13.166,6000000.0
2007-03-21 18:15:00,13.14,13.218,13.04,13.184,6400000.0
2007-03-21 18:30:00,13.145,13.215,13.028,13.115,6400000.0
2007-03-21 18:45:00,13.077,13.215,13.052,13.139,5850000.0
2007-03-21 19:00:00,13.133,13.239,13.05,13.185,5750000.0
2007-03-21 19:15:00,13.138,13.243,13.062,13.191,5600000.0
2007-03-21 19:30:00,13.251,13.265,13.082,13.149,4700000.0
2007-03-21 19:45:00,13.2,13.281,13.048,13.133,4300000.0
2007-03-21 20:00:00,13.176,13.242,13.022,13.194,4600000.0
2007-03-21 20:15:00,13.164,13.314,13.102,13.189,5800000.0
2007-03-21 20:30:00,13.234,13.297,13.08,13.25,4550000.0
2007-03-21 20:45:00,13.261,13.336,13.109,13.232,4350000.0
2007-03-21 21:00:00,13.285,13.32,13.129,13.263,5050000.0
2007-03-21 21:15:00,13.255,13.298,13.107,13.211,5900000.0
2007-03-21 21:30:00,13.156,13.335,13.132,13.177,4400000.0
2007-03-21 21:45:00,13.189,13.355,13.177,13.237,3200000.0
2007-03-21 22:00:00,13.307,13.342,13.206,13.32,3300000.0
2007-03-21 22:15:00,13.294,13.344,13.202,13.301,2350000.0
2007-03-21 22:30:00,13.224,13.316,13.193,13.245,1550000.0
2007-03-21 22:45:00,13.334,13.337,13.187,13.263,2700000.0
2007-03-21 23:00:00,13.296,13.346,13.2,13.256,2000000.0
2007-03-21 23:15:00,13.3,13.304,13.3,13.3,200000.0
2007-03-21 23:30:00,13.304,13.318,13.204,13.246,500000.0
2007-03-21 23:45:00,13.341,13.341,13.203,13.265,850000.0
2007-03-22 00:00:00,13.265,13.323,13.226,13.291,1200000.0
2007-03-22 00:15:00,13.294,13.357,13.207,13.259,2250000.0
2007-03-22 00:30:00,13.275,13.338,13.193,13.233,1100000.0
2007-03-22 00:45:00,13.34,13.355,13.179,13.33,2150000.0
2007-03-22 01:00:00,13.312,13.39,13.22,13.302,1300000.0
2007-03-22 01:15:00,13.219,13.364,13.208,13.289,3150000.0
2007-03-22 01:30:00,13.294,13.364,13.219,13.243,1500000.0
2007-03-22 01:45:00,13.312,13.344,13.217,13.276,1350000.0
2007-03-22 02:00:00,13.302,13.34,13.182,13.211,3350000.0
2007-03-22 02:15:00,13.265,13.336,13.175,13.323,3200000.0
2007-03-22 02:30:00,13.217,13.35,13.199,13.35,1950000.0
2007-03-22 02:45:00,13.315,13.346,13.212,13.333,1000000.0
2007-03-22 03:00:00,13.32,13.347,13.173,13.306,3050000.0
2007-03-22 03:15:00,13.313,13.317,13.155,13.26,1800000.0
2007-03-22 03:30:00,13.288,13.347,13.132,13.239,3850000.0
2007-03-22 03:45:00,13.235,13.341,13.172,13.209,3150000.0
2007-03-22 04:00:00,13.262,13.343,13.173,13.188,3050000.0
2007-03-22 04:15:00,13.294,13.32,13.211,13.275,1250000.0
2007-03-22 04:30:00,13.291,13.332,13.183,13.183,1700000.0
2007-03-22 04:45:00,13.278,13.304,13.173,13.214,1500000.0
2007-03-22 05:00:00,13.227,13.363,13.19,13.313,1500000.0
2007-03-22 05:15:00,13.275,13.314,13.173,13.283,1200000.0
2007-03-22 05:30:00,13.274,13.338,13.167,13.338,2850000.0
2007-03-22 05:45:00,13.291,13.333,13.197,13.333,1050000.0
2007-03-22 06:00:00,13.237,13.339,13.173,13.323,2900000.0
2007-03-22 06:15:00,13.211,13.351,13.183,13.23,2100000.0
2007-03-22 06:30:00,13.233,13.344,13.168,13.22,4650000.0
2007-03-22 06:45:00,13.348,13.357,13.202,13.268,3050000.0
2007-03-22 07:00:00,13.261,13.316,13.169,13.271,2350000.0
2007-03-22 07:15:00,13.296,13.336,13.166,13.3,3250000.0
2007-03-22 07:30:00,13.245,13.374,13.15,13.23,3600000.0
2007-03-22 07:45:00,13.277,13.39,13.174,13.238,3400000.0
2007-03-22 08:00:00,13.312,13.372,13.134,13.271,3000000.0
2007-03-22 08:15:00,13.204,13.386,13.185,13.285,5150000.0
2007-03-22 08:30:00,13.285,13.368,13.174,13.308,4900000.0
2007-03-22 08:45:00,13.293,13.357,13.17,13.309,3750000.0
2007-03-22 09:00:00,13.281,13.356,13.151,13.195,5500000.0
2007-03-22 09:15:00,13.232,13.361,13.168,13.316,4100000.0
2007-03-22 09:30:00,13.22,13.353,13.16,13.245,4250000.0
2007-03-22 09:45:00,13.245,13.381,13.168,13.381,4600000.0
2007-03-22 10:00:00,13.334,13.434,13.186,13.361,6150000.0
2007-03-22 10:15:00,13.246,13.442,13.207,13.352,6000000.0
2007-03-22 10:30:00,13.281,13.435,13.229,13.38,7250000.0
2007-03-22 10:45:00,13.35,13.421,13.195,13.231,7800000.0
2007-03-22 11:00:00,13.294,13.396,13.207,13.363,6250000.0
2007-03-22 11:15:00,13.27,13.403,13.187,13.255,6350000.0
2007-03-22 11:30:00,13.344,13.392,13.174,13.295,5950000.0
2007-03-22 11:45:00,13.23,13.376,13.187,13.285,6350000.0
2007-03-22 12:00:00,13.3,13.362,13.195,13.261,5950000.0
2007-03-22 12:15:00,13.273,13.404,13.207,13.351,6350000.0
2007-03-22 12:30:00,13.257,13.392,13.191,13.277,6450000.0
2007-03-22 12:45:00,13.301,13.442,13.201,13.327,6750000.0
2007-03-22 13:00:00,13.347,13.388,13.183,13.317,5450000.0
2007-03-22 13:15:00,13.27,13.404,13.198,13.31,6200000.0
2007-03-22 13:30:00,13.395,13.404,13.217,13.308,5800000.0
2007-03-22 13:45:00,13.278,13.393,13.209,13.33,5450000.0
2007-03-22 14:00:00,13.309,13.416,13.205,13.273,4850000.0
2007-03-22 14:15:00,13.186,13.422,13.173,13.301,6200000.0
2007-03-22 14:30:00,13.25,13.428,13.17,13.306,6750000.0
2007-03-22 14:45:00,13.295,13.379,13.174,13.338,6550000.0
2007-03-22 15:00:00,13.234,13.401,13.128,13.294,6650000.0
2007-03-22 15:15:00,13.205,13.367,13.199,13.251,5700000.0
2007-03-22 15:30:00,13.293,13.374,13.192,13.335,6450000.0
2007-03-22 15:45:00,13.327,13.377,13.164,13.248,6650000.0
2007-03-22 16:00:00,13.309,13.377,13.174,13.291,7050000.0
2007-03-22 16:15:00,13.369,13.517,13.258,13.456,6650000.0
2007-03-22 16:30:00,13.325,13.465,13.282,13.309,6550000.0
2007-03-22 16:45:00,13.302,13.437,13.272,13.329,6400000.0
2007-03-22 17:00:00,13.397,13.448,13.193,13.352,6400000.0
2007-03-22 17:15:00,13.266,13.402,13.202,13.395,6450000.0
2007-03-22 17:30:00,13.294,13.468,13.252,13.363,6700000.0
2007-03-22 17:45:00,13.314,13.426,13.224,13.408,5800000.0
2007-03-22 18:00:00,13.3,13.42,13.223,13.372,6300000.0
2007-03-22 18:15:00,13.308,13.482,13.229,13.357,6950000.0
2007-03-22 18:30:00,13.327,13.388,13.185,13.264,7500000.0
2007-03-22 18:45:00,13.237,13.417,13.2,13.309,6700000.0
2007-03-22 19:00:00,13.287,13.384,13.209,13.341,6600000.0
2007-03-22 19:15:00,13.291,13.399,13.194,13.285,6000000.0
2007-03-22 19:30:00,13.383,13.427,13.215,13.246,4700000.0
2007-03-22 19:45:00,13.377,13.398,13.225,13.384,3650000.0
2007-03-22 20:00:00,13.303,13.465,13.251,13.362,3700000.0
2007-03-22 20:15:00,13.361,13.42,13.207,13.354,4800000.0
2007-03-22 20:30:00,13.323,13.424,13.236,13.342,3100000.0
2007-03-22 20:45:00,13.259,13.406,13.231,13.304,3250000.0
2007-03-22 21:00:00,13.354,13.417,13.231,13.32,5000000.0
2007-03-22 21:15:00,13.327,13.387,13.18,13.32,4950000.0
2007-03-22 21:30:00,13.259,13.445,13.212,13.339,4300000.0
2007-03-22 21:45:00,13.271,13.42,13.249,13.392,4000000.0
2007-03-22 22:00:00,13.362,13.434,13.243,13.307,3050000.0
2007-03-22 22:15:00,13.374,13.427,13.277,13.333,2950000.0
2007-03-22 22:30:00,13.328,13.422,13.284,13.337,2000000.0
2007-03-22 22:45:00,13.34,13.422,13.265,13.328,1550000.0
2007-03-22 23:00:00,13.362,13.411,13.265,13.333,1250000.0
2007-03-22 23:15:00,13.363,13.375,13.278,13.278,750000.0
2007-03-22 23:45:00,13.343,13.343,13.341,13.341,100000.0
2007-03-23 00:00:00,13.42,13.42,13.1,13.29,1650000.0
2007-03-23 00:15:00,13.33,13.444,13.253,13.291,1500000.0
2007-03-23 00:30:00,13.364,13.387,13.25,13.387,1500000.0
2007-03-23 00:45:00,13.365,13.379,13.253,13.306,1600000.0
2007-03-23 01:00:00,13.369,13.392,13.281,13.349,1150000.0
2007-03-23 01:15:00,13.365,13.396,13.273,13.323,700000.0
2007-03-23 01:30:00,13.319,13.388,13.245,13.383,2550000.0
2007-03-23 01:45:00,13.355,13.387,13.255,13.299,700000.0
2007-03-23 02:00:00,13.264,13.397,13.23,13.344,1950000.0
2007-03-23 02:15:00,13.289,13.404,13.236,13.331,2700000.0
2007-03-23 02:30:00,13.243,13.363,13.225,13.358,2150000.0
2007-03-23 02:45:00,13.322,13.347,13.204,13.314,1500000.0
2007-03-23 03:00:00,13.359,13.381,13.209,13.348,4550000.0
2007-03-23 03:15:00,13.325,13.372,13.218,13.352,2300000.0
2007-03-23 03:30:00,13.328,13.388,13.227,13.261,3050000.0
2007-03-23 03:45:00,13.302,13.383,13.212,13.306,2800000.0
2007-03-23 04:00:00,13.332,13.364,13.225,13.346,1850000.0
2007-03-23 04:15:00,13.321,13.38,13.22,13.38,2500000.0
2007-03-23 04:30:00,13.333,13.375,13.185,13.312,4150000.0
2007-03-23 04:45:00,13.325,13.383,13.226,13.251,1200000.0
2007-03-23 05:00:00,13.327,13.392,13.215,13.363,1650000.0
2007-03-23 05:15:00,13.331,13.363,13.22,13.357,2950000.0
2007-03-23 05:30:00,13.344,13.366,13.203,13.203,2000000.0
2007-03-23 05:45:00,13.293,13.334,13.211,13.267,2300000.0
2007-03-23 06:00:00,13.267,13.358,13.163,13.251,3400000.0
2007-03-23 06:15:00,13.305,13.343,13.19,13.284,2050000.0
2007-03-23 06:30:00,13.273,13.369,13.193,13.283,4350000.0
2007-03-23 06:45:00,13.352,13.366,13.175,13.265,3450000.0
2007-03-23 07:00:00,13.277,13.361,13.214,13.31,2700000.0
2007-03-23 07:15:00,13.329,13.36,13.239,13.346,1200000.0
2007-03-23 07:30:00,13.305,13.384,13.211,13.282,4100000.0
2007-03-23 07:45:00,13.255,13.346,13.203,13.238,3150000.0
2007-03-23 08:00:00,13.316,13.356,13.189,13.301,4950000.0
2007-03-23 08:15:00,13.288,13.382,13.198,13.33,5100000.0
2007-03-23 08:30:00,13.298,13.356,13.193,13.307,3700000.0
2007-03-23 08:45:00,13.303,13.37,13.204,13.288,4900000.0
2007-03-23 09:00:00,13.287,13.366,13.193,13.324,5400000.0
2007-03-23 09:15:00,13.248,13.37,13.208,13.341,4750000.0
2007-03-23 09:30:00,13.273,13.394,13.203,13.337,5100000.0
2007-03-23 09:45:00,13.21,13.417,13.21,13.367,4000000.0
2007-03-23 10:00:00,13.369,13.443,13.207,13.294,6400000.0
2007-03-23 10:15:00,13.375,13.422,13.193,13.321,6100000.0
2007-03-23 10:30:00,13.268,13.407,13.208,13.266,4450000.0
2007-03-23 10:45:00,13.316,13.376,13.186,13.195,7050000.0
2007-03-23 11:00:00,13.315,13.409,13.202,13.346,6600000.0
2007-03-23 11:15:00,13.267,13.415,13.167,13.213,6750000.0
2007-03-23 11:30:00,13.282,13.352,13.132,13.284,5950000.0
2007-03-23 11:45:00,13.243,13.378,13.193,13.242,6350000.0
2007-03-23 12:00:00,13.296,13.377,13.158,13.203,6100000.0
2007-03-23 12:15:00,13.211,13.368,13.132,13.214,6950000.0
2007-03-23 12:30:00,13.214,13.334,13.151,13.196,6300000.0
2007-03-23 12:45:00,13.221,13.378,13.132,13.282,6750000.0
2007-03-23 13:00:00,13.276,13.346,13.121,13.256,6650000.0
2007-03-23 13:15:00,13.223,13.381,13.132,13.269,6200000.0
2007-03-23 13:30:00,13.313,13.369,13.14,13.275,6150000.0
2007-03-23 13:45:00,13.2,13.354,13.173,13.212,5700000.0
2007-03-23 14:00:00,13.298,13.362,13.185,13.244,5900000.0
2007-03-23 14:15:00,13.171,13.364,13.171,13.318,6200000.0
2007-03-23 14:30:00,13.292,13.376,13.142,13.261,6300000.0
2007-03-23 14:45:00,13.259,13.334,13.126,13.286,6550000.0
2007-03-23 15:00:00,13.167,13.361,13.117,13.141,6950000.0
2007-03-23 15:15:00,13.133,13.302,13.121,13.187,6150000.0
2007-03-23 15:30:00,13.242,13.313,13.133,13.294,6250000.0
2007-03-23 15:45:00,13.277,13.314,13.145,13.174,6650000.0
2007-03-23 16:00:00,13.215,13.314,13.088,13.186,6800000.0
2007-03-23 16:15:00,13.253,13.26,13.042,13.142,6500000.0
2007-03-23 16:30:00,13.066,13.203,13.031,13.071,6600000.0
2007-03-23 16:45:00,13.074,13.254,13.045,13.098,6450000.0
2007-03-23 17:00:00,13.165,13.213,12.982,13.149,6400000.0
2007-03-23 17:15:00,13.056,13.204,13.031,13.204,6500000.0
2007-03-23 17:30:00,13.07,13.245,13.035,13.2,6850000.0
2007-03-23 17:45:00,13.084,13.253,13.029,13.156,6350000.0
2007-03-23 18:00:00,13.045,13.226,13.002,13.191,6300000.0
2007-03-23 18:15:00,13.166,13.234,13.043,13.2,6200000.0
2007-03-23 18:30:00,13.145,13.253,13.011,13.084,6500000.0
2007-03-23 18:45:00,13.055,13.183,13.019,13.112,5800000.0
2007-03-23 19:00:00,13.106,13.221,12.984,13.132,5850000.0
2007-03-23 19:15:00,13.047,13.18,12.959,13.087,6450000.0
2007-03-23 19:30:00,13.13,13.184,12.966,13.076,4400000.0
2007-03-23 19:45:00,13.106,13.175,12.988,13.133,3800000.0
2007-03-23 20:00:00,13.051,13.159,12.988,13.087,3050000.0
2007-03-23 20:15:00,13.141,13.178,12.99,13.119,2950000.0
2007-03-23 20:30:00,13.118,13.173,13.008,13.165,1750000.0
2007-03-23 20:45:00,13.068,13.176,13.003,13.074,2850000.0
2007-03-23 21:00:00,13.166,13.171,13.003,13.127,3550000.0
2007-03-23 21:15:00,13.038,13.185,12.965,13.064,3900000.0
2007-03-23 21:30:00,13.074,13.14,12.997,12.997,1400000.0
2007-03-23 21:45:00,13.096,13.183,13.008,13.109,4500000.0
2007-03-23 22:00:00,13.113,13.176,13.012,13.129,3950000.0
2007-03-23 22:15:00,13.117,13.117,13.021,13.062,200000.0
2007-03-23 22:30:00,13.137,13.161,13.016,13.137,1900000.0
2007-03-23 22:45:00,13.078,13.127,12.993,13.029,1050000.0
2007-03-25 23:00:00,13.106,13.15,13.022,13.083,950000.0
2007-03-25 23:15:00,13.096,13.096,12.995,13.035,200000.0
2007-03-26 00:00:00,13.18,13.38,12.985,13.024,400000.0
2007-03-26 00:15:00,13.097,13.097,13.012,13.045,200000.0
2007-03-26 00:45:00,13.086,13.094,12.986,13.043,800000.0
2007-03-26 01:00:00,13.083,13.083,12.983,13.023,200000.0
2007-03-26 01:15:00,13.134,13.134,13.093,13.093,300000.0
2007-03-26 01:30:00,13.042,13.115,12.954,13.061,850000.0
2007-03-26 01:45:00,13.095,13.095,12.995,13.034,200000.0
2007-03-26 02:00:00,13.087,13.087,12.984,12.984,150000.0
2007-03-26 02:15:00,13.097,13.214,13.071,13.127,2550000.0
2007-03-26 02:30:00,13.154,13.246,13.091,13.091,1200000.0
2007-03-26 02:45:00,13.184,13.191,13.163,13.165,200000.0
2007-03-26 03:00:00,13.15,13.214,13.15,13.214,400000.0
2007-03-26 03:15:00,13.129,13.213,13.062,13.131,1350000.0
2007-03-26 03:30:00,13.108,13.211,13.084,13.154,1850000.0
2007-03-26 03:45:00,13.089,13.209,13.076,13.128,1700000.0
2007-03-26 04:00:00,13.115,13.167,13.114,13.167,300000.0
2007-03-26 04:15:00,13.191,13.197,13.102,13.197,1400000.0
2007-03-26 04:30:00,13.134,13.194,13.078,13.147,2100000.0
2007-03-26 04:45:00,13.109,13.214,13.064,13.07,1950000.0
2007-03-26 05:00:00,13.111,13.175,13.097,13.121,650000.0
2007-03-26 05:15:00,13.119,13.195,13.069,13.112,1300000.0
2007-03-26 05:30:00,13.16,13.222,13.062,13.096,1900000.0
2007-03-26 05:45:00,13.161,13.179,13.086,13.111,500000.0
2007-03-26 06:00:00,13.162,13.2,13.069,13.136,1050000.0
2007-03-26 06:15:00,13.064,13.214,13.064,13.091,1050000.0
2007-03-26 06:30:00,13.085,13.227,13.039,13.168,1850000.0
2007-03-26 06:45:00,13.161,13.188,13.089,13.188,800000.0
2007-03-26 07:00:00,13.141,13.206,13.061,13.194,1100000.0
2007-03-26 07:15:00,13.209,13.228,13.11,13.124,200000.0
2007-03-26 07:30:00,13.171,13.207,13.025,13.19,1550000.0
2007-03-26 07:45:00,13.215,13.216,13.094,13.129,450000.0
2007-03-26 08:00:00,13.12,13.208,13.065,13.159,1450000.0
2007-03-26 08:15:00,13.125,13.21,13.043,13.21,900000.0
2007-03-26 08:30:00,13.082,13.209,13.03,13.077,2600000.0
2007-03-26 08:45:00,13.145,13.218,13.03,13.09,4350000.0
2007-03-26 09:00:00,13.15,13.252,13.023,13.043,4150000.0
2007-03-26 09:15:00,13.133,13.222,13.041,13.162,6400000.0
2007-03-26 09:30:00,13.176,13.245,13.005,13.062,5000000.0
2007-03-26 09:45:00,13.174,13.242,13.032,13.065,4800000.0
2007-03-26 10:00:00,13.184,13.239,13.023,13.079,5950000.0
2007-03-26 10:15:00,13.171,13.276,13.032,13.067,6400000.0
2007-03-26 10:30:00,13.232,13.262,13.048,13.074,5150000.0
2007-03-26 10:45:00,13.166,13.236,13.021,13.235,6300000.0
2007-03-26 11:00:00,13.109,13.236,13.044,13.048,6100000.0
2007-03-26 11:15:00,13.096,13.248,13.036,13.104,5700000.0
2007-03-26 11:30:00,13.205,13.225,13.035,13.197,5400000.0
2007-03-26 11:45:00,13.122,13.22,13.016,13.177,6500000.0
2007-03-26 12:00:00,13.077,13.262,13.045,13.206,6650000.0
2007-03-26 12:15:00,13.195,13.217,13.029,13.168,6000000.0
2007-03-26 12:30:00,13.151,13.225,13.047,13.069,5150000.0
2007-03-26 12:45:00,13.18,13.225,13.022,13.068,5950000.0
2007-03-26 13:00:00,13.208,13.244,13.032,13.182,6550000.0
2007-03-26 13:15:00,13.193,13.335,13.079,13.221,6700000.0
2007-03-26 13:30:00,13.224,13.306,13.097,13.153,6200000.0
2007-03-26 13:45:00,13.19,13.31,13.099,13.218,5550000.0
2007-03-26 14:00:00,13.264,13.32,13.113,13.17,5100000.0
2007-03-26 14:15:00,13.18,13.274,13.092,13.248,6150000.0
2007-03-26 14:30:00,13.21,13.31,13.06,13.188,6200000.0
2007-03-26 14:45:00,13.252,13.327,13.123,13.268,6650000.0
2007-03-26 15:00:00,13.243,13.367,13.129,13.292,6750000.0
2007-03-26 15:15:00,13.24,13.395,13.182,13.202,6300000.0
2007-03-26 15:30:00,13.187,13.377,13.161,13.274,6950000.0
2007-03-26 15:45:00,13.243,13.355,13.173,13.288,6100000.0
2007-03-26 16:00:00,13.24,13.343,13.151,13.193,6350000.0
2007-03-26 16:15:00,13.272,13.344,13.152,13.291,5950000.0
2007-03-26 16:30:00,13.221,13.341,13.115,13.226,6750000.0
2007-03-26 16:45:00,13.304,13.341,13.145,13.221,6600000.0
2007-03-26 17:00:00,13.172,13.317,13.086,13.266,7800000.0
2007-03-26 17:15:00,13.223,13.332,13.087,13.212,7650000.0
2007-03-26 17:30:00,13.271,13.336,13.132,13.276,7450000.0
2007-03-26 17:45:00,13.236,13.358,13.124,13.28,6150000.0
2007-03-26 18:00:00,13.31,13.346,13.16,13.169,5450000.0
2007-03-26 18:15:00,13.227,13.339,13.09,13.218,5850000.0
2007-03-26 18:30:00,13.304,13.378,13.15,13.258,5450000.0
2007-03-26 18:45:00,13.235,13.346,13.149,13.272,5950000.0
2007-03-26 19:00:00,13.269,13.353,13.164,13.273,6150000.0
2007-03-26 19:15:00,13.293,13.33,13.159,13.286,4750000.0
2007-03-26 19:30:00,13.285,13.319,13.151,13.175,5900000.0
2007-03-26 19:45:00,13.265,13.316,13.146,13.276,6000000.0
2007-03-26 20:00:00,13.214,13.329,13.152,13.2,2650000.0
2007-03-26 20:15:00,13.238,13.345,13.152,13.258,4600000.0
2007-03-26 20:30:00,13.266,13.324,13.182,13.258,2450000.0
2007-03-26 20:45:00,13.268,13.345,13.181,13.239,3100000.0
2007-03-26 21:00:00,13.289,13.371,13.204,13.332,2300000.0
2007-03-26 21:15:00,13.267,13.352,13.163,13.308,3100000.0
2007-03-26 21:30:00,13.333,13.339,13.204,13.302,1600000.0
2007-03-26 21:45:00,13.255,13.354,13.189,13.297,2200000.0
2007-03-26 22:00:00,13.311,13.34,13.206,13.294,2400000.0
2007-03-26 22:15:00,13.347,13.354,13.213,13.315,1300000.0
2007-03-26 22:30:00,13.309,13.354,13.213,13.296,300000.0
2007-03-26 22:45:00,13.342,13.365,13.21,13.279,1800000.0
2007-03-26 23:00:00,13.241,13.354,13.207,13.313,1450000.0
2007-03-26 23:15:00,13.301,13.315,13.194,13.201,800000.0
2007-03-26 23:30:00,13.202,13.321,13.165,13.26,600000.0
2007-03-27 00:00:00,13.36,13.39,13.17,13.255,2600000.0
2007-03-27 00:15:00,13.209,13.327,13.162,13.298,2300000.0
2007-03-27 00:30:00,13.279,13.338,13.188,13.275,2750000.0
2007-03-27 00:45:00,13.311,13.323,13.214,13.323,700000.0
2007-03-27 01:00:00,13.296,13.334,13.193,13.254,750000.0
2007-03-27 01:15:00,13.312,13.322,13.166,13.205,1550000.0
2007-03-27 01:30:00,13.335,13.341,13.155,13.208,3050000.0
2007-03-27 01:45:00,13.275,13.321,13.172,13.276,1500000.0
2007-03-27 02:00:00,13.247,13.347,13.159,13.288,3650000.0
2007-03-27 02:15:00,13.305,13.31,13.149,13.208,2700000.0
2007-03-27 02:30:00,13.168,13.331,13.163,13.212,2150000.0
2007-03-27 02:45:00,13.219,13.331,13.143,13.289,4450000.0
2007-03-27 03:00:00,13.269,13.365,13.159,13.337,2700000.0
2007-03-27 03:15:00,13.291,13.367,13.187,13.262,3600000.0
2007-03-27 03:30:00,13.268,13.359,13.183,13.229,3250000.0
2007-03-27 03:45:00,13.232,13.368,13.177,13.177,1300000.0
2007-03-27 04:00:00,13.23,13.354,13.194,13.354,2000000.0
2007-03-27 04:15:00,13.257,13.315,13.21,13.244,1800000.0
2007-03-27 04:30:00,13.267,13.344,13.19,13.224,2300000.0
2007-03-27 04:45:00,13.325,13.344,13.183,13.21,1700000.0
2007-03-27 05:00:00,13.243,13.335,13.221,13.269,1950000.0
2007-03-27 05:15:00,13.24,13.332,13.191,13.308,1950000.0
2007-03-27 05:30:00,13.287,13.338,13.178,13.196,4250000.0
2007-03-27 05:45:00,13.341,13.341,13.2,13.206,2150000.0
2007-03-27 06:00:00,13.233,13.324,13.196,13.255,1600000.0
2007-03-27 06:15:00,13.218,13.336,13.187,13.287,1450000.0
2007-03-27 06:30:00,13.3,13.349,13.151,13.235,2700000.0
2007-03-27 06:45:00,13.303,13.32,13.186,13.3,1950000.0
2007-03-27 07:00:00,13.254,13.343,13.149,13.222,3400000.0
2007-03-27 07:15:00,13.308,13.344,13.182,13.22,4700000.0
2007-03-27 07:30:00,13.231,13.325,13.173,13.209,2400000.0
2007-03-27 07:45:00,13.263,13.379,13.161,13.265,3250000.0
2007-03-27 08:00:00,13.211,13.383,13.172,13.318,5850000.0
2007-03-27 08:15:00,13.294,13.346,13.173,13.308,3900000.0
2007-03-27 08:30:00,13.211,13.326,13.151,13.22,3400000.0
2007-03-27 08:45:00,13.307,13.353,13.172,13.231,6050000.0
2007-03-27 09:00:00,13.285,13.348,13.138,13.188,5600000.0
2007-03-27 09:15:00,13.244,13.364,13.169,13.298,6050000.0
2007-03-27 09:30:00,13.326,13.33,13.139,13.275,5400000.0
2007-03-27 09:45:00,13.279,13.336,13.123,13.209,4750000.0
2007-03-27 10:00:00,13.327,13.363,13.151,13.244,6300000.0
2007-03-27 10:15:00,13.336,13.388,13.186,13.189,5250000.0
2007-03-27 10:30:00,13.361,13.376,13.198,13.241,6600000.0
2007-03-27 10:45:00,13.324,13.404,13.16,13.35,6300000.0
2007-03-27 11:00:00,13.295,13.415,13.203,13.231,5600000.0
2007-03-27 11:15:00,13.2,13.371,13.193,13.237,5450000.0
2007-03-27 11:30:00,13.26,13.361,13.15,13.324,6800000.0
2007-03-27 11:45:00,13.251,13.367,13.172,13.298,6850000.0
2007-03-27 12:00:00,13.258,13.36,13.139,13.291,6650000.0
2007-03-27 12:15:00,13.285,13.351,13.14,13.205,6000000.0
2007-03-27 12:30:00,13.231,13.347,13.141,13.141,6200000.0
2007-03-27 12:45:00,13.207,13.354,13.143,13.184,6350000.0
2007-03-27 13:00:00,13.323,13.346,13.178,13.276,6550000.0
2007-03-27 13:15:00,13.279,13.349,13.104,13.214,6900000.0
2007-03-27 13:30:00,13.259,13.358,13.143,13.3,5850000.0
2007-03-27 13:45:00,13.189,13.322,13.122,13.236,5950000.0
2007-03-27 14:00:00,13.286,13.316,13.111,13.16,6050000.0
2007-03-27 14:15:00,13.193,13.309,13.1,13.267,6100000.0
2007-03-27 14:30:00,13.249,13.306,13.104,13.177,6000000.0
2007-03-27 14:45:00,13.253,13.276,13.1,13.244,6650000.0
2007-03-27 15:00:00,13.23,13.316,13.104,13.237,6750000.0
2007-03-27 15:15:00,13.183,13.327,13.143,13.274,6300000.0
2007-03-27 15:30:00,13.164,13.315,13.105,13.209,6650000.0
2007-03-27 15:45:00,13.295,13.331,13.129,13.272,6300000.0
2007-03-27 16:00:00,13.232,13.314,13.112,13.17,6350000.0
2007-03-27 16:15:00,13.228,13.355,13.131,13.301,6200000.0
2007-03-27 16:30:00,13.2,13.335,13.115,13.137,6750000.0
2007-03-27 16:45:00,13.262,13.288,13.087,13.184,6600000.0
2007-03-27 17:00:00,13.138,13.328,13.1,13.232,7800000.0
2007-03-27 17:15:00,13.267,13.325,13.116,13.204,7650000.0
2007-03-27 17:30:00,13.245,13.315,13.101,13.25,7450000.0
2007-03-27 17:45:00,13.142,13.25,13.004,13.174,6800000.0
2007-03-27 18:00:00,13.192,13.231,13.038,13.073,5900000.0
2007-03-27 18:15:00,13.15,13.237,13.027,13.081,6450000.0
2007-03-27 18:30:00,13.135,13.221,13.031,13.115,4950000.0
2007-03-27 18:45:00,13.06,13.21,13.013,13.126,5850000.0
2007-03-27 19:00:00,13.139,13.21,13.037,13.178,6300000.0
2007-03-27 19:15:00,13.165,13.207,13.026,13.164,5550000.0
2007-03-27 19:30:00,13.151,13.223,13.048,13.182,5300000.0
2007-03-27 19:45:00,13.151,13.255,13.043,13.096,6100000.0
2007-03-27 20:00:00,13.176,13.222,13.068,13.089,3400000.0
2007-03-27 20:15:00,13.149,13.236,13.06,13.121,3450000.0
2007-03-27 20:30:00,13.086,13.25,13.063,13.161,4100000.0
2007-03-27 20:45:00,13.143,13.247,13.067,13.246,3000000.0
2007-03-27 21:00:00,13.241,13.25,13.109,13.245,1350000.0
2007-03-27 21:15:00,13.105,13.259,13.092,13.228,3650000.0
2007-03-27 21:30:00,13.237,13.243,13.034,13.209,2250000.0
2007-03-27 21:45:00,13.104,13.238,12.995,13.09,4150000.0
2007-03-27 22:00:00,13.124,13.258,13.082,13.191,2200000.0
2007-03-27 22:15:00,13.089,13.243,13.089,13.243,1050000.0
2007-03-27 22:30:00,13.102,13.222,13.021,13.222,950000.0
2007-03-27 22:45:00,13.081,13.255,13.054,13.255,3800000.0
2007-03-27 23:00:00,13.198,13.342,13.133,13.288,5300000.0
2007-03-27 23:15:00,13.294,13.298,13.039,13.111,1300000.0
2007-03-27 23:30:00,13.109,13.118,13.014,13.058,500000.0
2007-03-27 23:45:00,13.07,13.23,13.016,13.153,650000.0
2007-03-28 00:00:00,13.269,13.313,13.11,13.237,2900000.0
2007-03-28 00:15:00,13.309,13.319,13.1,13.202,3300000.0
2007-03-28 00:30:00,13.178,13.366,13.178,13.285,3250000.0
2007-03-28 00:45:00,13.234,13.363,13.182,13.351,3550000.0
2007-03-28 01:00:00,13.323,13.354,13.185,13.265,3800000.0
2007-03-28 01:15:00,13.27,13.353,13.181,13.183,3900000.0
2007-03-28 01:30:00,13.26,13.352,13.088,13.225,4850000.0
2007-03-28 01:45:00,13.193,13.331,13.026,13.272,3850000.0
2007-03-28 02:00:00,13.223,13.326,13.159,13.312,5600000.0
2007-03-28 02:15:00,13.207,13.314,13.152,13.289,3900000.0
2007-03-28 02:30:00,13.162,13.3,13.143,13.181,3000000.0
2007-03-28 02:45:00,13.254,13.317,13.143,13.271,3850000.0
2007-03-28 03:00:00,13.219,13.286,13.125,13.274,3000000.0
2007-03-28 03:15:00,13.289,13.289,13.117,13.187,4550000.0
2007-03-28 03:30:00,13.222,13.317,13.144,13.243,4150000.0
2007-03-28 03:45:00,13.186,13.306,13.153,13.244,2700000.0
2007-03-28 04:00:00,13.227,13.295,13.162,13.204,3150000.0
2007-03-28 04:15:00,13.237,13.314,13.19,13.213,1800000.0
2007-03-28 04:30:00,13.227,13.284,13.058,13.249,1850000.0
2007-03-28 04:45:00,13.284,13.332,13.173,13.237,2050000.0
2007-03-28 05:00:00,13.244,13.291,13.139,13.167,2050000.0
2007-03-28 05:15:00,13.296,13.296,13.152,13.165,1900000.0
2007-03-28 05:30:00,13.248,13.282,13.143,13.156,2150000.0
2007-03-28 05:45:00,13.188,13.287,13.121,13.136,3050000.0
2007-03-28 06:00:00,13.198,13.28,13.09,13.195,4950000.0
2007-03-28 06:15:00,13.139,13.248,13.056,13.126,4350000.0
2007-03-28 06:30:00,13.232,13.272,13.068,13.126,4350000.0
2007-03-28 06:45:00,13.201,13.277,13.072,13.182,3600000.0
2007-03-28 07:00:00,13.219,13.26,13.095,13.23,3200000.0
2007-03-28 07:15:00,13.211,13.243,13.055,13.135,3550000.0
2007-03-28 07:30:00,13.158,13.272,13.06,13.224,2950000.0
2007-03-28 07:45:00,13.184,13.297,13.048,13.208,5050000.0
2007-03-28 08:00:00,13.133,13.313,13.1,13.258,5550000.0
2007-03-28 08:15:00,13.246,13.348,13.109,13.275,4850000.0
2007-03-28 08:30:00,13.219,13.317,13.037,13.191,5100000.0
2007-03-28 08:45:00,13.241,13.327,13.118,13.228,5150000.0
2007-03-28 09:00:00,13.24,13.331,13.124,13.177,6350000.0
2007-03-28 09:15:00,13.226,13.353,13.144,13.273,6400000.0
2007-03-28 09:30:00,13.306,13.31,13.116,13.233,5900000.0
2007-03-28 09:45:00,13.293,13.332,13.127,13.154,5000000.0
2007-03-28 10:00:00,13.29,13.372,13.166,13.182,4650000.0
2007-03-28 10:15:00,13.274,13.34,13.148,13.159,6600000.0
2007-03-28 10:30:00,13.286,13.3,13.113,13.16,5800000.0
2007-03-28 10:45:00,13.262,13.31,13.099,13.261,6300000.0
2007-03-28 11:00:00,13.196,13.321,13.128,13.152,5250000.0
2007-03-28 11:15:00,13.196,13.328,13.133,13.183,5200000.0
2007-03-28 11:30:00,13.169,13.326,13.094,13.294,6800000.0
2007-03-28 11:45:00,13.202,13.341,13.116,13.251,5950000.0
2007-03-28 12:00:00,13.28,13.316,13.123,13.283,6200000.0
2007-03-28 12:15:00,13.271,13.335,13.141,13.276,5600000.0
2007-03-28 12:30:00,13.235,13.364,13.173,13.202,5900000.0
2007-03-28 12:45:00,13.185,13.37,13.14,13.236,6750000.0
2007-03-28 13:00:00,13.322,13.35,13.155,13.263,6550000.0
2007-03-28 13:15:00,13.287,13.351,13.169,13.258,6700000.0
2007-03-28 13:30:00,13.295,13.41,13.185,13.257,6200000.0
2007-03-28 13:45:00,13.286,13.413,13.194,13.313,5950000.0
2007-03-28 14:00:00,13.361,13.4,13.211,13.244,6050000.0
2007-03-28 14:15:00,13.277,13.462,13.206,13.418,6100000.0
2007-03-28 14:30:00,13.398,13.448,13.246,13.327,6000000.0
2007-03-28 14:45:00,13.404,13.474,13.229,13.337,6650000.0
2007-03-28 15:00:00,13.377,13.448,13.225,13.328,6600000.0
2007-03-28 15:15:00,13.231,13.428,13.231,13.295,6250000.0
2007-03-28 15:30:00,13.268,13.443,13.242,13.315,6750000.0
2007-03-28 15:45:00,13.376,13.435,13.233,13.349,6200000.0
2007-03-28 16:00:00,13.356,13.434,13.23,13.287,6350000.0
2007-03-28 16:15:00,13.353,13.446,13.246,13.406,6100000.0
2007-03-28 16:30:00,13.32,13.455,13.246,13.264,6750000.0
2007-03-28 16:45:00,13.359,13.459,13.2,13.294,6600000.0
2007-03-28 17:00:00,13.246,13.42,13.223,13.368,7800000.0
2007-03-28 17:15:00,13.366,13.431,13.227,13.322,7650000.0
2007-03-28 17:30:00,13.323,13.384,13.138,13.291,7450000.0
2007-03-28 17:45:00,13.213,13.317,13.103,13.26,6450000.0
2007-03-28 18:00:00,13.281,13.327,13.115,13.301,6000000.0
2007-03-28 18:15:00,13.234,13.325,13.134,13.2,5900000.0
2007-03-28 18:30:00,13.234,13.335,13.129,13.223,5550000.0
2007-03-28 18:45:00,13.212,13.33,13.13,13.246,6650000.0
2007-03-28 19:00:00,13.273,13.342,13.143,13.252,6350000.0
2007-03-28 19:15:00,13.298,13.367,13.184,13.317,5950000.0
2007-03-28 19:30:00,13.302,13.389,13.199,13.339,4800000.0
2007-03-28 19:45:00,13.318,13.362,13.163,13.272,5600000.0
2007-03-28 20:00:00,13.275,13.384,13.186,13.307,5050000.0
2007-03-28 20:15:00,13.324,13.351,13.154,13.274,4200000.0
2007-03-28 20:30:00,13.287,13.361,13.221,13.257,1750000.0
2007-03-28 20:45:00,13.256,13.365,13.176,13.263,3250000.0
2007-03-28 21:00:00,13.263,13.365,13.182,13.345,2550000.0
2007-03-28 21:15:00,13.236,13.344,13.194,13.262,2650000.0
2007-03-28 21:30:00,13.286,13.34,13.194,13.231,3050000.0
2007-03-28 21:45:00,13.277,13.337,13.193,13.325,2400000.0
2007-03-28 22:00:00,13.301,13.361,13.227,13.255,2050000.0
2007-03-28 22:15:00,13.327,13.346,13.196,13.266,2150000.0
2007-03-28 22:30:00,13.319,13.358,13.196,13.303,1950000.0
2007-03-28 22:45:00,13.263,13.333,13.183,13.269,1100000.0
2007-03-28 23:00:00,13.267,13.333,13.183,13.324,1050000.0
2007-03-28 23:15:00,13.254,13.304,13.227,13.304,300000.0
2007-03-28 23:30:00,13.223,13.223,13.185,13.185,100000.0
2007-03-28 23:45:00,13.22,13.312,13.208,13.29,350000.0
2007-03-29 00:00:00,13.277,13.339,13.203,13.339,650000.0
2007-03-29 00:15:00,13.316,13.335,13.174,13.29,2100000.0
2007-03-29 00:30:00,13.288,13.321,13.194,13.304,2200000.0
2007-03-29 00:45:00,13.219,13.323,13.182,13.323,850000.0
2007-03-29 01:00:00,13.294,13.328,13.204,13.289,1450000.0
2007-03-29 01:15:00,13.267,13.326,13.193,13.273,1850000.0
2007-03-29 01:30:00,13.263,13.361,13.198,13.226,2650000.0
2007-03-29 01:45:00,13.273,13.328,13.145,13.271,2400000.0
2007-03-29 02:00:00,13.271,13.344,13.183,13.315,3250000.0
2007-03-29 02:15:00,13.322,13.35,13.17,13.293,3500000.0
2007-03-29 02:30:00,13.314,13.359,13.169,13.237,2900000.0
2007-03-29 02:45:00,13.234,13.339,13.166,13.197,4400000.0
2007-03-29 03:00:00,13.26,13.31,13.14,13.294,2200000.0
2007-03-29 03:15:00,13.176,13.303,13.147,13.258,1300000.0
2007-03-29 03:30:00,13.234,13.318,13.148,13.243,2600000.0
2007-03-29 03:45:00,13.253,13.324,13.159,13.293,3500000.0
2007-03-29 04:00:00,13.248,13.345,13.132,13.23,3800000.0
2007-03-29 04:15:00,13.254,13.323,13.162,13.239,1950000.0
2007-03-29 04:30:00,13.243,13.345,13.19,13.266,2350000.0
2007-03-29 04:45:00,13.224,13.329,13.167,13.187,2000000.0
2007-03-29 05:00:00,13.262,13.362,13.157,13.241,1500000.0
2007-03-29 05:15:00,13.244,13.335,13.181,13.181,1550000.0
2007-03-29 05:30:00,13.209,13.319,13.148,13.193,1850000.0
2007-03-29 05:45:00,13.332,13.332,13.161,13.171,2950000.0
2007-03-29 06:00:00,13.176,13.311,13.129,13.225,1700000.0
2007-03-29 06:15:00,13.229,13.288,13.147,13.171,1500000.0
2007-03-29 06:30:00,13.276,13.281,13.128,13.238,1950000.0
2007-03-29 06:45:00,13.268,13.292,13.164,13.19,1850000.0
2007-03-29 07:00:00,13.207,13.297,13.142,13.253,3300000.0
2007-03-29 07:15:00,13.243,13.286,13.133,13.19,3200000.0
2007-03-29 07:30:00,13.174,13.294,13.118,13.24,4150000.0
2007-03-29 07:45:00,13.143,13.323,13.141,13.21,2700000.0
2007-03-29 08:00:00,13.163,13.336,13.134,13.288,3100000.0
2007-03-29 08:15:00,13.239,13.322,13.122,13.191,4550000.0
2007-03-29 08:30:00,13.178,13.294,13.111,13.195,5200000.0
2007-03-29 08:45:00,13.263,13.31,13.116,13.215,4050000.0
2007-03-29 09:00:00,13.228,13.315,13.126,13.147,5600000.0
2007-03-29 09:15:00,13.173,13.278,13.109,13.222,4300000.0
2007-03-29 09:30:00,13.269,13.303,13.107,13.237,5900000.0
2007-03-29 09:45:00,13.226,13.289,13.111,13.168,5450000.0
2007-03-29 10:00:00,13.271,13.325,13.108,13.156,5900000.0
2007-03-29 10:15:00,13.249,13.338,13.123,13.154,6050000.0
2007-03-29 10:30:00,13.271,13.337,13.128,13.174,6250000.0
2007-03-29 10:45:00,13.258,13.316,13.13,13.275,6300000.0
2007-03-29 11:00:00,13.218,13.323,13.126,13.133,5750000.0
2007-03-29 11:15:00,13.141,13.317,13.094,13.148,6450000.0
2007-03-29 11:30:00,13.16,13.316,13.099,13.244,6800000.0
2007-03-29 11:45:00,13.172,13.287,13.11,13.25,6100000.0
2007-03-29 12:00:00,13.198,13.317,13.094,13.255,6650000.0
2007-03-29 12:15:00,13.262,13.312,13.118,13.21,6450000.0
2007-03-29 12:30:00,13.181,13.334,13.112,13.139,5900000.0
2007-03-29 12:45:00,13.166,13.35,13.137,13.202,6750000.0
2007-03-29 13:00:00,13.29,13.358,13.148,13.263,6550000.0
2007-03-29 13:15:00,13.266,13.326,13.138,13.244,6950000.0
2007-03-29 13:30:00,13.237,13.351,13.114,13.131,6200000.0
2007-03-29 13:45:00,13.142,13.296,13.107,13.225,5450000.0
2007-03-29 14:00:00,13.291,13.336,13.129,13.185,4950000.0
2007-03-29 14:15:00,13.203,13.327,13.073,13.212,6150000.0
2007-03-29 14:30:00,13.194,13.276,13.029,13.144,5900000.0
2007-03-29 14:45:00,13.21,13.238,13.009,13.161,6650000.0
2007-03-29 15:00:00,13.172,13.261,13.053,13.179,6700000.0
2007-03-29 15:15:00,13.103,13.272,13.065,13.154,6200000.0
2007-03-29 15:30:00,13.227,13.263,13.06,13.153,6800000.0
2007-03-29 15:45:00,13.207,13.274,13.04,13.207,5950000.0
2007-03-29 16:00:00,13.163,13.272,13.057,13.125,6350000.0
2007-03-29 16:15:00,13.195,13.264,13.078,13.218,6150000.0
2007-03-29 16:30:00,13.144,13.259,13.073,13.092,6750000.0
2007-03-29 16:45:00,13.171,13.28,13.038,13.128,6600000.0
2007-03-29 17:00:00,13.063,13.248,13.021,13.197,7800000.0
2007-03-29 17:15:00,13.176,13.203,12.991,13.039,7650000.0
2007-03-29 17:30:00,13.104,13.204,12.953,13.145,7450000.0
2007-03-29 17:45:00,13.107,13.222,12.99,13.166,6550000.0
2007-03-29 18:00:00,13.205,13.209,13.005,13.158,5900000.0
2007-03-29 18:15:00,13.131,13.263,13.057,13.18,6300000.0
2007-03-29 18:30:00,13.224,13.316,13.1,13.186,6350000.0
2007-03-29 18:45:00,13.172,13.361,13.128,13.247,6650000.0
2007-03-29 19:00:00,13.237,13.328,13.11,13.238,6400000.0
2007-03-29 19:15:00,13.245,13.295,13.107,13.225,5500000.0
2007-03-29 19:30:00,13.222,13.282,13.076,13.114,4550000.0
2007-03-29 19:45:00,13.221,13.276,13.089,13.138,6500000.0
2007-03-29 20:00:00,13.175,13.263,13.093,13.184,4850000.0
2007-03-29 20:15:00,13.161,13.28,13.084,13.189,6000000.0
2007-03-29 20:30:00,13.211,13.282,13.09,13.189,4700000.0
2007-03-29 20:45:00,13.262,13.306,13.094,13.124,4350000.0
2007-03-29 21:00:00,13.261,13.297,13.108,13.194,2300000.0
2007-03-29 21:15:00,13.232,13.276,13.124,13.207,1600000.0
2007-03-29 21:30:00,13.233,13.235,13.113,13.143,1550000.0
2007-03-29 21:45:00,13.216,13.284,13.115,13.13,4400000.0
2007-03-29 22:00:00,13.241,13.276,13.121,13.272,3500000.0
2007-03-29 22:15:00,13.267,13.318,13.117,13.239,4250000.0
2007-03-29 22:30:00,13.251,13.286,13.139,13.249,3000000.0
2007-03-29 22:45:00,13.283,13.283,13.145,13.233,950000.0
2007-03-29 23:00:00,13.237,13.289,13.142,13.221,1800000.0
2007-03-29 23:15:00,13.224,13.262,13.144,13.17,1350000.0
2007-03-29 23:30:00,13.119,13.256,13.119,13.169,750000.0
2007-03-30 00:00:00,13.3,13.41,13.17,13.226,1650000.0
2007-03-30 00:15:00,13.277,13.289,13.113,13.149,2150000.0
2007-03-30 00:30:00,13.235,13.296,13.152,13.26,1300000.0
2007-03-30 00:45:00,13.256,13.288,13.165,13.285,1000000.0
2007-03-30 01:00:00,13.261,13.296,13.172,13.231,1150000.0
2007-03-30 01:15:00,13.27,13.27,13.123,13.27,1950000.0
2007-03-30 01:30:00,13.184,13.293,13.123,13.164,3650000.0
2007-03-30 01:45:00,13.216,13.255,13.095,13.145,1750000.0
2007-03-30 02:00:00,13.199,13.281,13.102,13.261,3450000.0
2007-03-30 02:15:00,13.268,13.277,13.092,13.199,3850000.0
2007-03-30 02:30:00,13.194,13.273,13.098,13.211,2950000.0
2007-03-30 02:45:00,13.226,13.266,13.093,13.231,4900000.0
2007-03-30 03:00:00,13.198,13.337,13.101,13.25,3300000.0
2007-03-30 03:15:00,13.154,13.301,13.106,13.242,3750000.0
2007-03-30 03:30:00,13.194,13.3,13.105,13.115,3500000.0
2007-03-30 03:45:00,13.127,13.265,13.101,13.125,3000000.0
2007-03-30 04:00:00,13.272,13.272,13.119,13.161,3100000.0
2007-03-30 04:15:00,13.236,13.281,13.124,13.196,3600000.0
2007-03-30 04:30:00,13.183,13.273,13.115,13.216,2600000.0
2007-03-30 04:45:00,13.262,13.285,13.111,13.161,3350000.0
2007-03-30 05:00:00,13.163,13.257,13.15,13.193,700000.0
2007-03-30 05:15:00,13.227,13.263,13.146,13.239,1850000.0
2007-03-30 05:30:00,13.154,13.276,13.103,13.223,2300000.0
2007-03-30 05:45:00,13.274,13.298,13.126,13.146,3100000.0
2007-03-30 06:00:00,13.146,13.263,13.139,13.251,1500000.0
2007-03-30 06:15:00,13.249,13.264,13.117,13.136,3400000.0
2007-03-30 06:30:00,13.246,13.304,13.108,13.168,3550000.0
2007-03-30 06:45:00,13.193,13.304,13.077,13.14,4050000.0
2007-03-30 07:00:00,13.207,13.33,13.128,13.204,3700000.0
2007-03-30 07:15:00,13.167,13.309,13.123,13.19,2750000.0
2007-03-30 07:30:00,13.245,13.283,13.094,13.24,4500000.0
2007-03-30 07:45:00,13.232,13.32,13.113,13.169,2950000.0
2007-03-30 08:00:00,13.175,13.319,13.096,13.248,5150000.0
2007-03-30 08:15:00,13.222,13.321,13.061,13.238,4200000.0
2007-03-30 08:30:00,13.154,13.311,13.107,13.193,5450000.0
2007-03-30 08:45:00,13.225,13.285,13.098,13.174,4450000.0
2007-03-30 09:00:00,13.217,13.311,13.127,13.163,6050000.0
2007-03-30 09:15:00,13.236,13.313,13.121,13.26,6000000.0
2007-03-30 09:30:00,13.294,13.348,13.119,13.254,6150000.0
2007-03-30 09:45:00,13.28,13.355,13.136,13.211,5050000.0
2007-03-30 10:00:00,13.283,13.332,13.118,13.208,5900000.0
2007-03-30 10:15:00,13.275,13.343,13.132,13.158,6600000.0
2007-03-30 10:30:00,13.281,13.326,13.143,13.162,5300000.0
2007-03-30 10:45:00,13.257,13.339,13.151,13.286,4900000.0
2007-03-30 11:00:00,13.181,13.319,13.14,13.165,6600000.0
2007-03-30 11:15:00,13.168,13.322,13.11,13.174,6050000.0
2007-03-30 11:30:00,13.19,13.35,13.136,13.299,6800000.0
2007-03-30 11:45:00,13.202,13.309,13.095,13.231,5750000.0
2007-03-30 12:00:00,13.209,13.328,13.127,13.312,5950000.0
2007-03-30 12:15:00,13.296,13.324,13.133,13.264,6450000.0
2007-03-30 12:30:00,13.242,13.34,13.162,13.181,6000000.0
2007-03-30 12:45:00,13.174,13.35,13.121,13.198,6750000.0
2007-03-30 13:00:00,13.287,13.377,13.146,13.261,6550000.0
2007-03-30 13:15:00,13.252,13.343,13.127,13.23,6700000.0
2007-03-30 13:30:00,13.242,13.325,13.14,13.17,5350000.0
2007-03-30 13:45:00,13.164,13.357,13.125,13.279,5050000.0
2007-03-30 14:00:00,13.327,13.331,13.137,13.169,6050000.0
2007-03-30 14:15:00,13.251,13.342,13.157,13.316,6150000.0
2007-03-30 14:30:00,13.311,13.356,13.112,13.215,6200000.0
2007-03-30 14:45:00,13.294,13.381,13.139,13.318,6650000.0
2007-03-30 15:00:00,13.313,13.359,13.13,13.219,6500000.0
2007-03-30 15:15:00,13.174,13.379,13.148,13.331,6400000.0
2007-03-30 15:30:00,13.228,13.365,13.137,13.209,6700000.0
2007-03-30 15:45:00,13.157,13.3,13.1,13.231,6000000.0
2007-03-30 16:00:00,13.203,13.312,13.083,13.146,6350000.0
2007-03-30 16:15:00,13.242,13.311,13.074,13.295,6100000.0
2007-03-30 16:30:00,13.188,13.338,13.109,13.145,6750000.0
2007-03-30 16:45:00,13.252,13.278,13.09,13.171,6600000.0
2007-03-30 17:00:00,13.145,13.325,13.077,13.282,7800000.0
2007-03-30 17:15:00,13.284,13.331,13.143,13.213,7650000.0
2007-03-30 17:30:00,13.286,13.363,13.127,13.342,7450000.0
2007-03-30 17:45:00,13.288,13.419,13.175,13.297,6600000.0
2007-03-30 18:00:00,13.337,13.374,13.187,13.25,5850000.0
2007-03-30 18:15:00,13.241,13.37,13.16,13.189,6100000.0
2007-03-30 18:30:00,13.31,13.335,13.135,13.253,5750000.0
2007-03-30 18:45:00,13.328,13.404,13.149,13.295,6900000.0
2007-03-30 19:00:00,13.287,13.378,13.151,13.228,7000000.0
2007-03-30 19:15:00,13.296,13.36,13.184,13.295,5450000.0
2007-03-30 19:30:00,13.263,13.36,13.156,13.234,5100000.0
2007-03-30 19:45:00,13.311,13.367,13.158,13.227,5000000.0
2007-03-30 20:00:00,13.267,13.346,13.186,13.246,3250000.0
2007-03-30 20:15:00,13.193,13.333,13.193,13.293,2900000.0
2007-03-30 20:30:00,13.267,13.355,13.181,13.191,2450000.0
2007-03-30 20:45:00,13.346,13.368,13.209,13.368,2000000.0
2007-03-30 21:00:00,13.367,13.369,13.253,13.29,2300000.0
2007-03-30 21:15:00,13.304,13.354,13.232,13.317,2600000.0
2007-03-30 21:30:00,13.313,13.336,13.229,13.236,1000000.0
2007-03-30 21:45:00,13.295,13.369,13.232,13.335,1650000.0
2007-03-30 22:00:00,13.346,13.379,13.234,13.237,1500000.0
2007-03-30 22:15:00,13.365,13.365,13.223,13.326,1150000.0
2007-03-30 22:30:00,13.341,13.36,13.2,13.341,1800000.0
2007-03-30 22:45:00,13.287,13.372,13.197,13.253,1550000.0
2007-04-01 23:00:00,13.294,13.311,13.203,13.304,400000.0
2007-04-01 23:15:00,13.324,13.324,13.233,13.305,250000.0
2007-04-01 23:30:00,13.276,13.321,13.191,13.265,350000.0
2007-04-01 23:45:00,13.305,13.305,13.243,13.299,150000.0
2007-04-02 00:00:00,13.4,13.4,12.98,13.321,200000.0
2007-04-02 00:15:00,13.289,13.35,13.21,13.3,400000.0
2007-04-02 00:30:00,13.352,13.352,13.279,13.331,400000.0
2007-04-02 01:15:00,13.303,13.334,13.252,13.334,200000.0
2007-04-02 01:30:00,13.337,13.384,13.194,13.252,3200000.0
2007-04-02 01:45:00,13.326,13.372,13.223,13.257,1600000.0
2007-04-02 02:00:00,13.337,13.434,13.228,13.317,2700000.0
2007-04-02 02:15:00,13.257,13.397,13.218,13.367,3050000.0
2007-04-02 02:30:00,13.253,13.355,13.221,13.302,850000.0
2007-04-02 02:45:00,13.313,13.354,13.209,13.315,2250000.0
2007-04-02 03:00:00,13.348,13.372,13.213,13.267,2300000.0
2007-04-02 03:15:00,13.311,13.348,13.202,13.306,2600000.0
2007-04-02 03:30:00,13.251,13.374,13.219,13.374,2100000.0
2007-04-02 03:45:00,13.297,13.363,13.216,13.328,1600000.0
2007-04-02 04:00:00,13.265,13.355,13.221,13.3,1500000.0
2007-04-02 04:15:00,13.272,13.391,13.224,13.268,1600000.0
2007-04-02 04:30:00,13.281,13.346,13.22,13.318,2250000.0
2007-04-02 04:45:00,13.296,13.371,13.222,13.25,1100000.0
2007-04-02 05:00:00,13.243,13.444,13.216,13.28,1400000.0
2007-04-02 05:15:00,13.345,13.375,13.207,13.331,2800000.0
2007-04-02 05:30:00,13.326,13.366,13.23,13.364,1400000.0
2007-04-02 05:45:00,13.314,13.323,13.239,13.309,500000.0
2007-04-02 06:00:00,13.211,13.354,13.203,13.325,1250000.0
2007-04-02 06:15:00,13.246,13.33,13.23,13.317,1100000.0
2007-04-02 06:30:00,13.241,13.362,13.221,13.335,850000.0
2007-04-02 06:45:00,13.361,13.361,13.221,13.34,850000.0
2007-04-02 07:00:00,13.357,13.366,13.223,13.363,1200000.0
2007-04-02 07:15:00,13.284,13.336,13.237,13.326,800000.0
2007-04-02 07:30:00,13.28,13.358,13.204,13.231,2200000.0
2007-04-02 07:45:00,13.248,13.365,13.213,13.251,850000.0
2007-04-02 08:00:00,13.243,13.391,13.197,13.291,3800000.0
2007-04-02 08:15:00,13.207,13.343,13.16,13.276,3750000.0
2007-04-02 08:30:00,13.287,13.321,13.17,13.278,2450000.0
2007-04-02 08:45:00,13.346,13.353,13.188,13.298,4250000.0
2007-04-02 09:00:00,13.267,13.372,13.155,13.246,4400000.0
2007-04-02 09:15:00,13.237,13.371,13.182,13.314,4350000.0
2007-04-02 09:30:00,13.228,13.364,13.183,13.24,4200000.0
2007-04-02 09:45:00,13.345,13.366,13.184,13.366,4800000.0
2007-04-02 10:00:00,13.32,13.369,13.179,13.232,6100000.0
2007-04-02 10:15:00,13.322,13.366,13.138,13.285,7450000.0
2007-04-02 10:30:00,13.218,13.348,13.14,13.301,7650000.0
2007-04-02 10:45:00,13.254,13.359,13.111,13.111,7800000.0
2007-04-02 11:00:00,13.22,13.361,13.15,13.305,6600000.0
2007-04-02 11:15:00,13.163,13.363,13.092,13.254,6750000.0
2007-04-02 11:30:00,13.299,13.369,13.143,13.3,5350000.0
2007-04-02 11:45:00,13.187,13.348,13.153,13.269,6350000.0
2007-04-02 12:00:00,13.271,13.34,13.162,13.282,5550000.0
2007-04-02 12:15:00,13.222,13.338,13.129,13.226,5600000.0
2007-04-02 12:30:00,13.259,13.327,13.142,13.178,5550000.0
2007-04-02 12:45:00,13.243,13.345,13.132,13.289,6250000.0
2007-04-02 13:00:00,13.306,13.371,13.139,13.276,6650000.0
2007-04-02 13:15:00,13.221,13.322,13.1,13.211,5900000.0
2007-04-02 13:30:00,13.272,13.296,13.084,13.21,5750000.0
2007-04-02 13:45:00,13.2,13.328,13.148,13.305,6050000.0
2007-04-02 14:00:00,13.251,13.314,13.114,13.194,5950000.0
2007-04-02 14:15:00,13.151,13.331,13.12,13.217,6200000.0
2007-04-02 14:30:00,13.192,13.283,12.998,13.109,6700000.0
2007-04-02 14:45:00,13.077,13.176,12.949,13.133,6550000.0
2007-04-02 15:00:00,13.016,13.176,12.852,12.951,6750000.0
2007-04-02 15:15:00,12.929,13.127,12.914,13.0,5900000.0
2007-04-02 15:30:00,13.043,13.098,12.845,13.012,6450000.0
2007-04-02 15:45:00,13.001,13.045,12.827,12.929,6650000.0
2007-04-02 16:00:00,12.983,13.066,12.857,12.969,6850000.0
2007-04-02 16:15:00,13.043,13.089,12.843,12.896,6800000.0
2007-04-02 16:30:00,12.884,13.036,12.836,12.852,6450000.0
2007-04-02 16:45:00,12.856,13.074,12.829,12.939,6350000.0
2007-04-02 17:00:00,13.021,13.053,12.863,13.002,6300000.0
2007-04-02 17:15:00,12.894,13.118,12.853,13.09,6600000.0
2007-04-02 17:30:00,12.973,13.114,12.923,13.075,6600000.0
2007-04-02 17:45:00,12.993,13.144,12.912,13.107,6300000.0
2007-04-02 18:00:00,13.023,13.142,12.905,13.056,5650000.0
2007-04-02 18:15:00,13.024,13.136,12.89,13.12,6100000.0
2007-04-02 18:30:00,13.084,13.195,12.957,13.09,6400000.0
2007-04-02 18:45:00,13.058,13.265,13.038,13.207,6050000.0
2007-04-02 19:00:00,13.179,13.288,13.099,13.255,6050000.0
2007-04-02 19:15:00,13.221,13.322,13.124,13.235,5900000.0
2007-04-02 19:30:00,13.295,13.363,13.113,13.252,4650000.0
2007-04-02 19:45:00,13.285,13.303,13.123,13.144,5000000.0
2007-04-02 20:00:00,13.186,13.299,13.106,13.213,3800000.0
2007-04-02 20:15:00,13.243,13.267,13.067,13.093,4750000.0
2007-04-02 20:30:00,13.147,13.254,13.083,13.224,4450000.0
2007-04-02 20:45:00,13.246,13.261,13.09,13.206,3700000.0
2007-04-02 21:00:00,13.17,13.314,13.119,13.236,3200000.0
2007-04-02 21:15:00,13.147,13.281,13.094,13.253,2050000.0
2007-04-02 21:30:00,13.136,13.295,13.133,13.197,3150000.0
2007-04-02 21:45:00,13.249,13.288,13.143,13.154,2700000.0
2007-04-02 22:00:00,13.149,13.277,13.124,13.277,2600000.0
2007-04-02 22:15:00,13.161,13.301,13.114,13.204,2450000.0
2007-04-02 22:30:00,13.122,13.223,13.106,13.149,1400000.0
2007-04-02 22:45:00,13.177,13.266,13.119,13.21,1150000.0
2007-04-02 23:00:00,13.138,13.272,13.125,13.263,2850000.0
2007-04-02 23:15:00,13.141,13.218,13.134,13.204,250000.0
2007-04-02 23:45:00,13.133,13.213,13.118,13.205,250000.0
2007-04-03 00:00:00,13.26,13.47,13.111,13.124,1800000.0
2007-04-03 00:15:00,13.177,13.254,13.124,13.18,1350000.0
2007-04-03 00:30:00,13.175,13.249,13.09,13.171,1750000.0
2007-04-03 00:45:00,13.24,13.242,13.106,13.233,1350000.0
2007-04-03 01:00:00,13.225,13.306,13.133,13.197,2800000.0
2007-04-03 01:15:00,13.146,13.267,13.109,13.231,1150000.0
2007-04-03 01:30:00,13.211,13.258,13.124,13.258,1600000.0
2007-04-03 01:45:00,13.258,13.281,13.116,13.201,3100000.0
2007-04-03 02:00:00,13.197,13.251,13.046,13.175,3100000.0
2007-04-03 02:15:00,13.147,13.284,13.087,13.096,4050000.0
2007-04-03 02:30:00,13.236,13.27,13.073,13.176,3200000.0
2007-04-03 02:45:00,13.228,13.287,13.114,13.202,3000000.0
2007-04-03 03:00:00,13.244,13.264,13.121,13.186,1750000.0
2007-04-03 03:15:00,13.111,13.258,13.104,13.155,1200000.0
2007-04-03 03:30:00,13.208,13.277,13.098,13.277,2500000.0
2007-04-03 03:45:00,13.185,13.266,13.083,13.209,2000000.0
2007-04-03 04:00:00,13.235,13.235,13.121,13.206,1600000.0
2007-04-03 04:15:00,13.208,13.268,13.113,13.196,1700000.0
2007-04-03 04:30:00,13.121,13.222,13.104,13.174,1350000.0
2007-04-03 04:45:00,13.246,13.264,13.114,13.115,3750000.0
2007-04-03 05:00:00,13.129,13.235,13.083,13.083,1550000.0
2007-04-03 05:15:00,13.203,13.286,13.079,13.246,3250000.0
2007-04-03 05:30:00,13.212,13.281,13.091,13.093,3100000.0
2007-04-03 05:45:00,13.247,13.261,13.089,13.194,1900000.0
2007-04-03 06:00:00,13.208,13.287,13.103,13.131,2000000.0
2007-04-03 06:15:00,13.131,13.258,13.093,13.254,2050000.0
2007-04-03 06:30:00,13.222,13.275,13.124,13.245,2900000.0
2007-04-03 06:45:00,13.172,13.3,13.084,13.237,3800000.0
2007-04-03 07:00:00,13.157,13.285,13.109,13.268,3100000.0
2007-04-03 07:15:00,13.119,13.291,13.119,13.204,3050000.0
2007-04-03 07:30:00,13.165,13.29,13.099,13.207,4800000.0
2007-04-03 07:45:00,13.219,13.287,13.113,13.246,2800000.0
2007-04-03 08:00:00,13.266,13.323,13.106,13.151,5350000.0
2007-04-03 08:15:00,13.142,13.332,13.083,13.18,4350000.0
2007-04-03 08:30:00,13.246,13.294,13.066,13.217,6100000.0
2007-04-03 08:45:00,13.245,13.292,13.083,13.194,6050000.0
2007-04-03 09:00:00,13.167,13.255,13.076,13.166,5850000.0
2007-04-03 09:15:00,13.173,13.312,13.108,13.291,5700000.0
2007-04-03 09:30:00,13.172,13.346,13.101,13.211,6100000.0
2007-04-03 09:45:00,13.221,13.322,13.117,13.204,5600000.0
2007-04-03 10:00:00,13.276,13.354,13.142,13.19,5800000.0
2007-04-03 10:15:00,13.313,13.342,13.116,13.296,7450000.0
2007-04-03 10:30:00,13.25,13.377,13.135,13.289,7650000.0
2007-04-03 10:45:00,13.263,13.386,13.148,13.153,7800000.0
2007-04-03 11:00:00,13.228,13.337,13.119,13.246,6350000.0
2007-04-03 11:15:00,13.178,13.314,13.029,13.205,6750000.0
2007-04-03 11:30:00,13.248,13.307,13.091,13.254,6250000.0
2007-04-03 11:45:00,13.184,13.345,13.132,13.232,6350000.0
2007-04-03 12:00:00,13.267,13.288,13.11,13.267,6200000.0
2007-04-03 12:15:00,13.2,13.307,13.082,13.231,7000000.0
2007-04-03 12:30:00,13.225,13.276,13.078,13.148,6300000.0
2007-04-03 12:45:00,13.175,13.282,13.074,13.216,6700000.0
2007-04-03 13:00:00,13.227,13.286,13.069,13.202,6650000.0
2007-04-03 13:15:00,13.137,13.256,13.032,13.17,5900000.0
2007-04-03 13:30:00,13.196,13.286,13.036,13.194,6300000.0
2007-04-03 13:45:00,13.185,13.307,13.101,13.249,6050000.0
2007-04-03 14:00:00,13.207,13.308,13.083,13.228,5950000.0
2007-04-03 14:15:00,13.108,13.308,13.081,13.25,6100000.0
2007-04-03 14:30:00,13.253,13.288,13.083,13.212,6000000.0
2007-04-03 14:45:00,13.183,13.29,13.05,13.248,6500000.0
2007-04-03 15:00:00,13.128,13.288,13.08,13.146,6750000.0
2007-04-03 15:15:00,13.25,13.292,13.105,13.186,6150000.0
2007-04-03 15:30:00,13.208,13.361,13.125,13.338,6200000.0
2007-04-03 15:45:00,13.331,13.363,13.17,13.25,6400000.0
2007-04-03 16:00:00,13.302,13.353,13.142,13.212,6700000.0
2007-04-03 16:15:00,13.317,13.336,13.146,13.232,6700000.0
2007-04-03 16:30:00,13.203,13.36,13.143,13.233,6400000.0
2007-04-03 16:45:00,13.205,13.432,13.149,13.343,6200000.0
2007-04-03 17:00:00,13.444,13.475,13.249,13.383,6450000.0
2007-04-03 17:15:00,13.309,13.454,13.229,13.444,6600000.0
2007-04-03 17:30:00,13.315,13.523,13.289,13.399,6900000.0
2007-04-03 17:45:00,13.333,13.476,13.259,13.436,6300000.0
2007-04-03 18:00:00,13.345,13.45,13.23,13.405,6000000.0
2007-04-03 18:15:00,13.372,13.445,13.246,13.43,6150000.0
2007-04-03 18:30:00,13.373,13.44,13.226,13.27,6200000.0
2007-04-03 18:45:00,13.261,13.434,13.211,13.372,5950000.0
2007-04-03 19:00:00,13.34,13.423,13.262,13.376,5950000.0
2007-04-03 19:15:00,13.341,13.415,13.194,13.258,6150000.0
2007-04-03 19:30:00,13.358,13.375,13.2,13.329,5400000.0
2007-04-03 19:45:00,13.37,13.394,13.178,13.231,5550000.0
2007-04-03 20:00:00,13.266,13.361,13.188,13.289,4900000.0
2007-04-03 20:15:00,13.312,13.413,13.171,13.193,5450000.0
2007-04-03 20:30:00,13.337,13.378,13.199,13.328,3200000.0
2007-04-03 20:45:00,13.36,13.376,13.205,13.301,3450000.0
2007-04-03 21:00:00,13.273,13.375,13.212,13.331,3450000.0
2007-04-03 21:15:00,13.256,13.375,13.227,13.248,2050000.0
2007-04-03 21:30:00,13.248,13.365,13.218,13.353,1700000.0
2007-04-03 21:45:00,13.31,13.364,13.241,13.356,2000000.0
2007-04-03 22:00:00,13.325,13.362,13.226,13.362,1850000.0
2007-04-03 22:15:00,13.233,13.359,13.218,13.22,1650000.0
2007-04-03 22:30:00,13.233,13.33,13.203,13.267,800000.0
2007-04-03 22:45:00,13.276,13.331,13.22,13.287,950000.0
2007-04-03 23:00:00,13.34,13.354,13.278,13.351,950000.0
2007-04-03 23:15:00,13.331,13.343,13.235,13.327,400000.0
2007-04-03 23:30:00,13.279,13.347,13.276,13.328,250000.0
2007-04-03 23:45:00,13.296,13.334,13.26,13.334,550000.0
2007-04-04 00:00:00,13.323,13.331,13.241,13.258,1200000.0
2007-04-04 00:15:00,13.364,13.375,13.21,13.321,1250000.0
2007-04-04 00:30:00,13.328,13.363,13.221,13.3,300000.0
2007-04-04 00:45:00,13.35,13.359,13.234,13.279,950000.0
2007-04-04 01:00:00,13.313,13.357,13.216,13.327,2150000.0
2007-04-04 01:15:00,13.254,13.37,13.233,13.316,1450000.0
2007-04-04 01:30:00,13.252,13.339,13.194,13.276,800000.0
2007-04-04 01:45:00,13.353,13.409,13.236,13.338,1800000.0
2007-04-04 02:00:00,13.275,13.368,13.175,13.318,3050000.0
2007-04-04 02:15:00,13.275,13.426,13.225,13.289,3650000.0
2007-04-04 02:30:00,13.346,13.389,13.164,13.269,2950000.0
2007-04-04 02:45:00,13.237,13.359,13.201,13.316,1750000.0
2007-04-04 03:00:00,13.27,13.414,13.245,13.334,4200000.0
2007-04-04 03:15:00,13.356,13.423,13.219,13.255,3750000.0
2007-04-04 03:30:00,13.411,13.411,13.248,13.325,2150000.0
2007-04-04 03:45:00,13.316,13.435,13.2,13.321,3550000.0
2007-04-04 04:00:00,13.262,13.407,13.241,13.338,1850000.0
2007-04-04 04:15:00,13.281,13.41,13.243,13.342,1600000.0
2007-04-04 04:30:00,13.381,13.397,13.23,13.351,2750000.0
2007-04-04 04:45:00,13.241,13.354,13.233,13.296,1550000.0
2007-04-04 05:00:00,13.266,13.39,13.201,13.266,1100000.0
2007-04-04 05:15:00,13.267,13.38,13.199,13.324,3100000.0
2007-04-04 05:30:00,13.314,13.376,13.192,13.376,2350000.0
2007-04-04 05:45:00,13.381,13.387,13.216,13.324,2200000.0
2007-04-04 06:00:00,13.328,13.364,13.22,13.241,1500000.0
2007-04-04 06:15:00,13.344,13.368,13.233,13.26,1850000.0
2007-04-04 06:30:00,13.285,13.404,13.211,13.243,4350000.0
2007-04-04 06:45:00,13.313,13.416,13.201,13.349,4300000.0
2007-04-04 07:00:00,13.245,13.373,13.189,13.331,2600000.0
2007-04-04 07:15:00,13.235,13.371,13.208,13.279,3650000.0
2007-04-04 07:30:00,13.297,13.42,13.207,13.344,3850000.0
2007-04-04 07:45:00,13.249,13.412,13.238,13.374,1900000.0
2007-04-04 08:00:00,13.297,13.432,13.212,13.327,3100000.0
2007-04-04 08:15:00,13.327,13.4,13.217,13.331,5100000.0
2007-04-04 08:30:00,13.329,13.369,13.179,13.34,5550000.0
2007-04-04 08:45:00,13.389,13.455,13.225,13.364,5150000.0
2007-04-04 09:00:00,13.317,13.509,13.223,13.355,6100000.0
2007-04-04 09:15:00,13.354,13.48,13.27,13.425,5700000.0
2007-04-04 09:30:00,13.304,13.461,13.265,13.33,6150000.0
2007-04-04 09:45:00,13.393,13.45,13.249,13.406,5550000.0
2007-04-04 10:00:00,13.394,13.462,13.245,13.287,5800000.0
2007-04-04 10:15:00,13.416,13.464,13.267,13.374,7450000.0
2007-04-04 10:30:00,13.308,13.451,13.248,13.386,7650000.0
2007-04-04 10:45:00,13.374,13.449,13.214,13.227,7400000.0
2007-04-04 11:00:00,13.301,13.437,13.198,13.396,6350000.0
2007-04-04 11:15:00,13.311,13.466,13.258,13.347,6050000.0
2007-04-04 11:30:00,13.386,13.426,13.243,13.37,6250000.0
2007-04-04 11:45:00,13.312,13.435,13.242,13.347,6000000.0
2007-04-04 12:00:00,13.376,13.48,13.253,13.418,5950000.0
2007-04-04 12:15:00,13.331,13.488,13.253,13.42,6600000.0
2007-04-04 12:30:00,13.423,13.495,13.248,13.328,5350000.0
2007-04-04 12:45:00,13.32,13.467,13.248,13.409,6700000.0
2007-04-04 13:00:00,13.396,13.463,13.258,13.401,6650000.0
2007-04-04 13:15:00,13.334,13.427,13.249,13.377,5900000.0
2007-04-04 13:30:00,13.401,13.427,13.21,13.315,6300000.0
2007-04-04 13:45:00,13.305,13.45,13.243,13.403,5650000.0
2007-04-04 14:00:00,13.378,13.457,13.271,13.325,5950000.0
2007-04-04 14:15:00,13.308,13.469,13.248,13.39,6200000.0
2007-04-04 14:30:00,13.354,13.455,13.229,13.365,6300000.0
2007-04-04 14:45:00,13.37,13.558,13.252,13.541,6500000.0
2007-04-04 15:00:00,13.436,13.594,13.354,13.354,6750000.0
2007-04-04 15:15:00,13.488,13.558,13.369,13.441,5950000.0
2007-04-04 15:30:00,13.499,13.567,13.346,13.546,6350000.0
2007-04-04 15:45:00,13.556,13.599,13.399,13.45,6550000.0
2007-04-04 16:00:00,13.523,13.577,13.396,13.479,6650000.0
2007-04-04 16:15:00,13.557,13.602,13.382,13.487,6550000.0
2007-04-04 16:30:00,13.473,13.624,13.435,13.471,6550000.0
2007-04-04 16:45:00,13.501,13.592,13.426,13.465,6700000.0
2007-04-04 17:00:00,13.557,13.573,13.373,13.508,6400000.0
2007-04-04 17:15:00,13.412,13.603,13.345,13.545,6600000.0
2007-04-04 17:30:00,13.397,13.609,13.366,13.545,6900000.0
2007-04-04 17:45:00,13.474,13.601,13.389,13.541,6300000.0
2007-04-04 18:00:00,13.453,13.594,13.392,13.544,6250000.0
2007-04-04 18:15:00,13.513,13.58,13.391,13.535,6050000.0
2007-04-04 18:30:00,13.493,13.603,13.381,13.466,6150000.0
2007-04-04 18:45:00,13.481,13.588,13.381,13.512,5600000.0
2007-04-04 19:00:00,13.488,13.558,13.391,13.505,5750000.0
2007-04-04 19:15:00,13.443,13.572,13.372,13.448,6050000.0
2007-04-04 19:30:00,13.526,13.575,13.368,13.405,4800000.0
2007-04-04 19:45:00,13.481,13.566,13.379,13.402,4950000.0
2007-04-04 20:00:00,13.439,13.571,13.338,13.455,4800000.0
2007-04-04 20:15:00,13.479,13.543,13.344,13.439,4550000.0
2007-04-04 20:30:00,13.539,13.581,13.413,13.44,2800000.0
2007-04-04 20:45:00,13.436,13.57,13.4,13.512,3550000.0
2007-04-04 21:00:00,13.475,13.59,13.423,13.466,2250000.0
2007-04-04 21:15:00,13.549,13.583,13.391,13.539,2900000.0
2007-04-04 21:30:00,13.466,13.646,13.45,13.603,2800000.0
2007-04-04 21:45:00,13.579,13.625,13.437,13.476,5700000.0
2007-04-04 22:00:00,13.581,13.596,13.446,13.592,1850000.0
2007-04-04 22:15:00,13.458,13.615,13.451,13.452,3150000.0
2007-04-04 22:30:00,13.559,13.591,13.44,13.44,2750000.0
2007-04-04 22:45:00,13.462,13.59,13.44,13.474,2250000.0
2007-04-04 23:00:00,13.474,13.591,13.453,13.465,2350000.0
2007-04-04 23:15:00,13.543,13.553,13.536,13.553,150000.0
2007-04-04 23:30:00,13.537,13.549,13.437,13.437,200000.0
2007-04-04 23:45:00,13.524,13.524,13.52,13.52,100000.0
2007-04-05 00:00:00,13.6,13.71,13.424,13.507,900000.0
2007-04-05 00:15:00,13.444,13.599,13.444,13.548,550000.0
2007-04-05 00:30:00,13.498,13.603,13.492,13.515,650000.0
2007-04-05 00:45:00,13.579,13.615,13.454,13.57,1300000.0
2007-04-05 01:00:00,13.535,13.638,13.482,13.482,1050000.0
2007-04-05 01:15:00,13.602,13.602,13.47,13.47,650000.0
2007-04-05 01:30:00,13.571,13.596,13.468,13.579,1450000.0
2007-04-05 01:45:00,13.581,13.594,13.431,13.567,1900000.0
2007-04-05 02:00:00,13.544,13.586,13.406,13.498,2700000.0
2007-04-05 02:15:00,13.453,13.547,13.366,13.507,4050000.0
2007-04-05 02:30:00,13.513,13.582,13.388,13.532,2450000.0
2007-04-05 02:45:00,13.509,13.617,13.388,13.509,3700000.0
2007-04-05 03:00:00,13.426,13.556,13.389,13.524,2150000.0
2007-04-05 03:15:00,13.527,13.544,13.412,13.516,2100000.0
2007-04-05 03:30:00,13.509,13.576,13.384,13.568,2700000.0
2007-04-05 03:45:00,13.465,13.573,13.403,13.527,3100000.0
2007-04-05 04:00:00,13.422,13.553,13.404,13.44,2800000.0
2007-04-05 04:15:00,13.459,13.541,13.408,13.427,1650000.0
2007-04-05 04:30:00,13.508,13.54,13.394,13.54,1450000.0
2007-04-05 04:45:00,13.5,13.529,13.414,13.497,1500000.0
2007-04-05 05:00:00,13.424,13.551,13.393,13.465,1650000.0
2007-04-05 05:15:00,13.535,13.554,13.409,13.514,2450000.0
2007-04-05 05:30:00,13.516,13.534,13.403,13.403,1650000.0
2007-04-05 05:45:00,13.566,13.566,13.387,13.496,2600000.0
2007-04-05 06:00:00,13.421,13.57,13.414,13.441,1700000.0
2007-04-05 06:15:00,13.441,13.533,13.418,13.45,1850000.0
2007-04-05 06:30:00,13.441,13.553,13.419,13.443,2450000.0
2007-04-05 06:45:00,13.411,13.54,13.404,13.527,2400000.0
2007-04-05 07:00:00,13.401,13.57,13.4,13.539,2950000.0
2007-04-05 07:15:00,13.457,13.565,13.414,13.415,3400000.0
2007-04-05 07:30:00,13.455,13.603,13.413,13.507,4250000.0
2007-04-05 07:45:00,13.498,13.578,13.393,13.508,3400000.0
2007-04-05 08:00:00,13.521,13.56,13.408,13.439,4250000.0
2007-04-05 08:15:00,13.437,13.591,13.406,13.495,4350000.0
2007-04-05 08:30:00,13.519,13.595,13.403,13.533,4250000.0
2007-04-05 08:45:00,13.577,13.577,13.4,13.504,4250000.0
2007-04-05 09:00:00,13.497,13.57,13.362,13.45,5850000.0
2007-04-05 09:15:00,13.461,13.606,13.402,13.534,4450000.0
2007-04-05 09:30:00,13.469,13.569,13.38,13.49,4350000.0
2007-04-05 09:45:00,13.499,13.59,13.413,13.494,4700000.0
2007-04-05 10:00:00,13.556,13.603,13.401,13.472,6150000.0
2007-04-05 10:15:00,13.577,13.621,13.405,13.551,7450000.0
2007-04-05 10:30:00,13.523,13.597,13.405,13.544,7650000.0
2007-04-05 10:45:00,13.524,13.603,13.326,13.431,7800000.0
2007-04-05 11:00:00,13.508,13.612,13.391,13.541,4500000.0
2007-04-05 11:15:00,13.452,13.607,13.38,13.485,6350000.0
2007-04-05 11:30:00,13.504,13.565,13.384,13.493,5750000.0
2007-04-05 11:45:00,13.455,13.577,13.353,13.47,6000000.0
2007-04-05 12:00:00,13.506,13.619,13.4,13.547,4400000.0
2007-04-05 12:15:00,13.487,13.588,13.398,13.567,6400000.0
2007-04-05 12:30:00,13.544,13.586,13.384,13.416,5850000.0
2007-04-05 12:45:00,13.454,13.6,13.391,13.535,6700000.0
2007-04-05 13:00:00,13.535,13.567,13.386,13.537,6100000.0
2007-04-05 13:15:00,13.476,13.581,13.364,13.52,5550000.0
2007-04-05 13:30:00,13.542,13.59,13.38,13.484,6300000.0
2007-04-05 13:45:00,13.457,13.604,13.377,13.552,5700000.0
2007-04-05 14:00:00,13.507,13.613,13.399,13.536,5950000.0
2007-04-05 14:15:00,13.422,13.595,13.393,13.509,6050000.0
2007-04-05 14:30:00,13.442,13.59,13.387,13.543,6550000.0
2007-04-05 14:45:00,13.536,13.603,13.411,13.581,6350000.0
2007-04-05 15:00:00,13.481,13.619,13.424,13.493,6750000.0
2007-04-05 15:15:00,13.606,13.645,13.472,13.552,5650000.0
2007-04-05 15:30:00,13.592,13.633,13.454,13.621,6650000.0
2007-04-05 15:45:00,13.62,13.642,13.435,13.545,6800000.0
2007-04-05 16:00:00,13.601,13.664,13.421,13.551,6800000.0
2007-04-05 16:15:00,13.636,13.689,13.468,13.559,6650000.0
2007-04-05 16:30:00,13.532,13.689,13.493,13.566,6400000.0
2007-04-05 16:45:00,13.536,13.713,13.523,13.586,6450000.0
2007-04-05 17:00:00,13.677,13.707,13.493,13.624,6250000.0
2007-04-05 17:15:00,13.544,13.707,13.517,13.68,6600000.0
2007-04-05 17:30:00,13.546,13.707,13.474,13.562,6750000.0
2007-04-05 17:45:00,13.518,13.624,13.443,13.612,6300000.0
2007-04-05 18:00:00,13.476,13.684,13.476,13.598,5450000.0
2007-04-05 18:15:00,13.582,13.663,13.473,13.617,6000000.0
2007-04-05 18:30:00,13.583,13.648,13.481,13.516,5850000.0
2007-04-05 18:45:00,13.515,13.686,13.489,13.602,5500000.0
2007-04-05 19:00:00,13.556,13.723,13.504,13.619,6000000.0
2007-04-05 19:15:00,13.521,13.72,13.479,13.581,6150000.0
2007-04-05 19:30:00,13.645,13.689,13.498,13.574,4400000.0
2007-04-05 19:45:00,13.489,13.651,13.484,13.623,3900000.0
2007-04-05 20:00:00,13.566,13.698,13.493,13.602,3850000.0
2007-04-05 20:15:00,13.6,13.664,13.489,13.603,3300000.0
2007-04-05 20:30:00,13.588,13.644,13.493,13.628,1400000.0
2007-04-05 20:45:00,13.63,13.652,13.494,13.595,3050000.0
2007-04-05 21:00:00,13.6,13.673,13.523,13.643,1700000.0
2007-04-05 21:15:00,13.636,13.701,13.528,13.592,2650000.0
2007-04-05 21:30:00,13.546,13.686,13.535,13.668,1500000.0
2007-04-05 21:45:00,13.673,13.697,13.537,13.593,3500000.0
2007-04-05 22:00:00,13.685,13.689,13.537,13.689,3200000.0
2007-04-05 22:15:00,13.589,13.765,13.55,13.639,1550000.0
2007-04-05 22:30:00,13.573,13.682,13.52,13.571,1300000.0
2007-04-05 22:45:00,13.57,13.65,13.547,13.629,1400000.0
2007-04-05 23:00:00,13.644,13.697,13.578,13.664,1600000.0
2007-04-05 23:15:00,13.558,13.698,13.543,13.626,600000.0
2007-04-05 23:30:00,13.572,13.667,13.553,13.567,350000.0
2007-04-05 23:45:00,13.654,13.654,13.65,13.652,200000.0
2007-04-06 00:00:00,13.71,13.71,13.556,13.638,550000.0
2007-04-06 00:15:00,13.562,13.663,13.562,13.581,250000.0
2007-04-06 00:30:00,13.581,13.688,13.513,13.648,800000.0
2007-04-06 00:45:00,13.596,13.671,13.541,13.629,350000.0
2007-04-06 01:00:00,13.596,13.646,13.553,13.553,400000.0
2007-04-06 01:15:00,13.632,13.677,13.553,13.574,500000.0
2007-04-06 01:30:00,13.546,13.687,13.516,13.665,850000.0
2007-04-06 01:45:00,13.68,13.704,13.558,13.687,1000000.0
2007-04-06 02:00:00,13.655,13.655,13.544,13.621,900000.0
2007-04-06 02:15:00,13.552,13.656,13.527,13.641,900000.0
2007-04-06 02:30:00,13.533,13.691,13.52,13.584,950000.0
2007-04-06 02:45:00,13.655,13.658,13.526,13.658,300000.0
2007-04-06 03:00:00,13.56,13.638,13.522,13.595,550000.0
2007-04-06 03:15:00,13.551,13.628,13.544,13.614,250000.0
2007-04-06 03:30:00,13.551,13.667,13.544,13.664,1250000.0
2007-04-06 03:45:00,13.628,13.668,13.526,13.654,1000000.0
2007-04-06 04:00:00,13.551,13.64,13.526,13.616,1000000.0
2007-04-06 04:15:00,13.533,13.693,13.521,13.627,1000000.0
2007-04-06 04:30:00,13.551,13.676,13.526,13.634,850000.0
2007-04-06 04:45:00,13.559,13.627,13.557,13.579,300000.0
2007-04-06 05:00:00,13.543,13.625,13.53,13.617,250000.0
2007-04-06 05:15:00,13.569,13.662,13.569,13.618,350000.0
2007-04-06 05:45:00,13.666,13.669,13.514,13.644,1050000.0
2007-04-06 06:00:00,13.625,13.625,13.551,13.551,150000.0
2007-04-06 06:15:00,13.669,13.701,13.568,13.568,500000.0
2007-04-06 06:30:00,13.591,13.675,13.511,13.544,1050000.0
2007-04-06 06:45:00,13.541,13.641,13.522,13.618,900000.0
2007-04-06 07:00:00,13.533,13.631,13.522,13.625,400000.0
2007-04-06 07:15:00,13.555,13.558,13.548,13.548,200000.0
2007-04-06 07:30:00,13.571,13.662,13.544,13.617,900000.0
2007-04-06 07:45:00,13.551,13.642,13.517,13.604,650000.0
2007-04-06 08:00:00,13.535,13.627,13.509,13.617,650000.0
2007-04-06 08:15:00,13.537,13.654,13.488,13.553,1400000.0
2007-04-06 08:30:00,13.617,13.649,13.509,13.649,1450000.0
2007-04-06 08:45:00,13.659,13.673,13.517,13.624,1800000.0
2007-04-06 09:00:00,13.623,13.649,13.539,13.539,850000.0
2007-04-06 09:15:00,13.578,13.65,13.548,13.618,350000.0
2007-04-06 09:30:00,13.542,13.649,13.5,13.5,1300000.0
2007-04-06 09:45:00,13.55,13.713,13.532,13.698,750000.0
2007-04-06 10:00:00,13.672,13.701,13.514,13.584,1000000.0
2007-04-06 10:15:00,13.679,13.726,13.594,13.594,800000.0
2007-04-06 10:30:00,13.583,13.722,13.536,13.569,1650000.0
2007-04-06 10:45:00,13.684,13.761,13.579,13.701,900000.0
2007-04-06 11:00:00,13.596,13.729,13.576,13.597,1050000.0
2007-04-06 11:15:00,13.707,13.797,13.571,13.631,1700000.0
2007-04-06 11:30:00,13.692,13.696,13.567,13.608,750000.0
2007-04-06 11:45:00,13.679,13.759,13.565,13.734,700000.0
2007-04-06 12:00:00,13.601,13.695,13.598,13.627,550000.0
2007-04-06 12:45:00,13.647,13.735,13.583,13.694,950000.0
2007-04-06 13:00:00,13.676,13.743,13.556,13.597,1900000.0
2007-04-06 13:30:00,13.634,13.73,13.583,13.703,1000000.0
2007-04-06 13:45:00,13.644,13.721,13.545,13.545,1250000.0
2007-04-06 14:00:00,13.633,13.703,13.591,13.654,400000.0
2007-04-06 14:15:00,13.675,13.704,13.605,13.655,400000.0
2007-04-06 14:30:00,13.593,13.68,13.582,13.67,250000.0
2007-04-06 14:45:00,13.687,13.705,13.581,13.685,550000.0
2007-04-06 15:00:00,13.59,13.716,13.552,13.577,950000.0
2007-04-06 15:30:00,13.658,13.668,13.577,13.656,400000.0
2007-04-06 15:45:00,13.663,13.699,13.563,13.699,850000.0
2007-04-06 16:00:00,13.58,13.732,13.58,13.661,900000.0
2007-04-06 16:15:00,13.635,13.734,13.572,13.714,1450000.0
2007-04-06 16:30:00,13.61,13.735,13.552,13.635,1550000.0
2007-04-06 16:45:00,13.672,13.752,13.568,13.605,1050000.0
2007-04-06 17:00:00,13.701,13.723,13.546,13.669,1850000.0
2007-04-06 17:15:00,13.596,13.686,13.596,13.637,500000.0
2007-04-06 17:30:00,13.579,13.774,13.579,13.692,1550000.0
2007-04-06 17:45:00,13.664,13.668,13.586,13.632,450000.0
2007-04-06 18:00:00,13.706,13.706,13.579,13.673,400000.0
2007-04-06 18:15:00,13.647,13.704,13.565,13.693,900000.0
2007-04-06 18:30:00,13.673,13.712,13.575,13.649,700000.0
2007-04-06 18:45:00,13.598,13.688,13.57,13.656,350000.0
2007-04-06 19:00:00,13.668,13.668,13.567,13.579,350000.0
2007-04-06 19:15:00,13.693,13.71,13.564,13.564,800000.0
2007-04-06 19:30:00,13.61,13.698,13.61,13.672,250000.0
2007-04-06 19:45:00,13.61,13.748,13.547,13.585,1350000.0
2007-04-06 20:15:00,13.582,13.604,13.576,13.604,200000.0
2007-04-06 20:30:00,13.636,13.73,13.582,13.625,850000.0
2007-04-06 20:45:00,13.702,13.702,13.624,13.695,500000.0
2007-04-06 21:00:00,13.625,13.729,13.563,13.646,500000.0
2007-04-06 21:15:00,13.658,13.728,13.544,13.654,2400000.0
2007-04-06 21:45:00,13.647,13.647,13.59,13.59,100000.0
2007-04-06 22:00:00,13.705,13.714,13.588,13.618,600000.0
2007-04-06 22:15:00,13.671,13.719,13.592,13.592,750000.0
2007-04-06 22:30:00,13.609,13.675,13.571,13.659,500000.0
2007-04-06 22:45:00,13.606,13.666,13.581,13.603,500000.0
2007-04-08 23:00:00,13.609,13.676,13.587,13.587,600000.0
2007-04-08 23:15:00,13.567,13.689,13.553,13.654,600000.0
2007-04-08 23:30:00,13.668,13.691,13.587,13.639,400000.0
2007-04-08 23:45:00,13.562,13.664,13.545,13.66,450000.0
2007-04-09 00:00:00,13.66,13.86,13.552,13.568,650000.0
2007-04-09 00:15:00,13.617,13.682,13.541,13.541,750000.0
2007-04-09 00:30:00,13.588,13.672,13.529,13.631,650000.0
2007-04-09 00:45:00,13.57,13.633,13.534,13.604,350000.0
2007-04-09 01:00:00,13.531,13.635,13.531,13.635,100000.0
2007-04-09 01:15:00,13.538,13.62,13.463,13.535,2200000.0
2007-04-09 01:30:00,13.517,13.65,13.474,13.645,2400000.0
2007-04-09 01:45:00,13.601,13.669,13.516,13.634,1750000.0
2007-04-09 02:00:00,13.614,13.69,13.471,13.526,5950000.0
2007-04-09 02:15:00,13.533,13.67,13.482,13.595,3800000.0
2007-04-09 02:30:00,13.504,13.664,13.479,13.549,2350000.0
2007-04-09 02:45:00,13.566,13.688,13.482,13.599,4600000.0
2007-04-09 03:00:00,13.596,13.626,13.505,13.548,1600000.0
2007-04-09 03:15:00,13.579,13.663,13.514,13.584,1500000.0
2007-04-09 03:30:00,13.555,13.642,13.499,13.572,1800000.0
2007-04-09 03:45:00,13.598,13.671,13.467,13.591,3150000.0
2007-04-09 04:00:00,13.531,13.629,13.498,13.589,1900000.0
2007-04-09 04:15:00,13.574,13.647,13.504,13.586,1900000.0
2007-04-09 04:30:00,13.526,13.622,13.471,13.578,2000000.0
2007-04-09 04:45:00,13.598,13.622,13.453,13.499,2400000.0
2007-04-09 05:00:00,13.585,13.607,13.453,13.604,2550000.0
2007-04-09 05:15:00,13.571,13.649,13.449,13.561,1800000.0
2007-04-09 05:30:00,13.561,13.62,13.474,13.588,1600000.0
2007-04-09 05:45:00,13.591,13.634,13.449,13.564,2900000.0
2007-04-09 06:00:00,13.558,13.619,13.453,13.487,2400000.0
2007-04-09 06:15:00,13.498,13.617,13.453,13.587,3950000.0
2007-04-09 06:30:00,13.575,13.634,13.479,13.617,2850000.0
2007-04-09 06:45:00,13.528,13.654,13.492,13.61,3500000.0
2007-04-09 07:00:00,13.507,13.634,13.479,13.59,2450000.0
2007-04-09 07:15:00,13.514,13.636,13.484,13.523,2650000.0
2007-04-09 07:30:00,13.496,13.635,13.463,13.586,2700000.0
2007-04-09 07:45:00,13.534,13.641,13.484,13.63,2400000.0
2007-04-09 08:00:00,13.591,13.655,13.476,13.56,4750000.0
2007-04-09 08:15:00,13.473,13.653,13.459,13.561,4250000.0
2007-04-09 08:30:00,13.573,13.641,13.473,13.578,4400000.0
2007-04-09 08:45:00,13.614,13.661,13.461,13.554,3500000.0
2007-04-09 09:00:00,13.547,13.675,13.459,13.518,5700000.0
2007-04-09 09:15:00,13.543,13.644,13.462,13.603,3650000.0
2007-04-09 09:30:00,13.505,13.655,13.45,13.529,4650000.0
2007-04-09 09:45:00,13.576,13.656,13.473,13.626,4850000.0
2007-04-09 10:00:00,13.564,13.651,13.444,13.517,5100000.0
2007-04-09 10:15:00,13.64,13.713,13.462,13.614,6700000.0
2007-04-09 10:30:00,13.538,13.664,13.47,13.589,6000000.0
2007-04-09 10:45:00,13.606,13.647,13.458,13.496,3600000.0
2007-04-09 11:00:00,13.542,13.642,13.456,13.614,5000000.0
2007-04-09 11:15:00,13.555,13.662,13.455,13.576,4050000.0
2007-04-09 11:30:00,13.573,13.612,13.46,13.598,3750000.0
2007-04-09 11:45:00,13.504,13.645,13.453,13.562,4350000.0
2007-04-09 12:00:00,13.578,13.654,13.468,13.638,4550000.0
2007-04-09 12:15:00,13.532,13.661,13.466,13.586,5100000.0
2007-04-09 12:30:00,13.608,13.645,13.481,13.496,3250000.0
2007-04-09 12:45:00,13.541,13.679,13.486,13.644,5750000.0
2007-04-09 13:00:00,13.629,13.687,13.493,13.644,6650000.0
2007-04-09 13:15:00,13.57,13.722,13.5,13.621,5900000.0
2007-04-09 13:30:00,13.656,13.743,13.523,13.682,5950000.0
2007-04-09 13:45:00,13.598,13.739,13.519,13.698,5650000.0
2007-04-09 14:00:00,13.671,13.731,13.557,13.671,5950000.0
2007-04-09 14:15:00,13.581,13.734,13.566,13.676,6050000.0
2007-04-09 14:30:00,13.642,13.74,13.501,13.677,5950000.0
2007-04-09 14:45:00,13.653,13.79,13.562,13.689,6300000.0
2007-04-09 15:00:00,13.583,13.778,13.561,13.608,6750000.0
2007-04-09 15:15:00,13.756,13.781,13.622,13.687,5750000.0
2007-04-09 15:30:00,13.72,13.818,13.584,13.739,5850000.0
2007-04-09 15:45:00,13.756,13.782,13.564,13.681,6000000.0
2007-04-09 16:00:00,13.705,13.799,13.583,13.694,6600000.0
2007-04-09 16:15:00,13.78,13.825,13.612,13.676,6500000.0
2007-04-09 16:30:00,13.658,13.811,13.644,13.657,6350000.0
2007-04-09 16:45:00,13.772,13.809,13.621,13.719,5050000.0
2007-04-09 17:00:00,13.768,13.858,13.621,13.763,6550000.0
2007-04-09 17:15:00,13.696,13.824,13.64,13.789,6600000.0
2007-04-09 17:30:00,13.69,13.84,13.627,13.775,6800000.0
2007-04-09 17:45:00,13.715,13.859,13.635,13.775,6300000.0
2007-04-09 18:00:00,13.679,13.799,13.613,13.744,4900000.0
2007-04-09 18:15:00,13.74,13.834,13.61,13.834,6300000.0
2007-04-09 18:30:00,13.772,13.823,13.645,13.698,5500000.0
2007-04-09 18:45:00,13.663,13.793,13.615,13.717,5750000.0
2007-04-09 19:00:00,13.737,13.836,13.579,13.697,5850000.0
2007-04-09 19:15:00,13.683,13.793,13.556,13.656,5900000.0
2007-04-09 19:30:00,13.614,13.791,13.577,13.628,5450000.0
2007-04-09 19:45:00,13.677,13.774,13.548,13.599,4950000.0
2007-04-09 20:00:00,13.655,13.756,13.583,13.684,5450000.0
2007-04-09 20:15:00,13.67,13.706,13.519,13.694,4300000.0
2007-04-09 20:30:00,13.61,13.706,13.537,13.6,3550000.0
2007-04-09 20:45:00,13.663,13.739,13.521,13.639,3050000.0
2007-04-09 21:00:00,13.575,13.74,13.569,13.678,3800000.0
2007-04-09 21:15:00,13.661,13.731,13.537,13.687,3650000.0
2007-04-09 21:30:00,13.725,13.749,13.591,13.733,2350000.0
2007-04-09 21:45:00,13.698,13.743,13.62,13.645,1250000.0
2007-04-09 22:00:00,13.649,13.739,13.581,13.726,3550000.0
2007-04-09 22:15:00,13.577,13.69,13.577,13.69,900000.0
2007-04-09 22:30:00,13.621,13.717,13.609,13.679,1500000.0
2007-04-09 22:45:00,13.671,13.728,13.581,13.705,1100000.0
2007-04-09 23:00:00,13.62,13.736,13.604,13.641,1850000.0
2007-04-09 23:15:00,13.613,13.736,13.57,13.707,700000.0
2007-04-09 23:30:00,13.702,13.73,13.702,13.73,100000.0
2007-04-09 23:45:00,13.667,13.726,13.592,13.679,700000.0
2007-04-10 00:00:00,13.628,13.734,13.547,13.584,4350000.0
2007-04-10 00:15:00,13.669,13.724,13.591,13.672,1300000.0
2007-04-10 00:30:00,13.647,13.728,13.561,13.684,1950000.0
2007-04-10 00:45:00,13.637,13.729,13.587,13.729,600000.0
2007-04-10 01:00:00,13.693,13.736,13.586,13.588,1900000.0
2007-04-10 01:15:00,13.579,13.699,13.566,13.609,1950000.0
2007-04-10 01:30:00,13.599,13.712,13.568,13.708,2350000.0
2007-04-10 01:45:00,13.714,13.727,13.6,13.688,1900000.0
2007-04-10 02:00:00,13.614,13.734,13.533,13.652,3700000.0
2007-04-10 02:15:00,13.598,13.71,13.533,13.536,4200000.0
2007-04-10 02:30:00,13.623,13.766,13.554,13.624,5150000.0
2007-04-10 02:45:00,13.657,13.738,13.539,13.701,3650000.0
2007-04-10 03:00:00,13.612,13.757,13.579,13.635,4200000.0
2007-04-10 03:15:00,13.6,13.761,13.537,13.613,3350000.0
2007-04-10 03:30:00,13.69,13.79,13.584,13.769,4800000.0
2007-04-10 03:45:00,13.701,13.797,13.607,13.742,5150000.0
2007-04-10 04:00:00,13.696,13.852,13.612,13.651,4600000.0
2007-04-10 04:15:00,13.784,13.795,13.59,13.654,4800000.0
2007-04-10 04:30:00,13.69,13.838,13.621,13.695,5200000.0
2007-04-10 04:45:00,13.677,13.808,13.606,13.737,4350000.0
2007-04-10 05:00:00,13.756,13.781,13.661,13.748,2550000.0
2007-04-10 05:15:00,13.764,13.811,13.643,13.751,3150000.0
2007-04-10 05:30:00,13.755,13.812,13.628,13.786,3900000.0
2007-04-10 05:45:00,13.71,13.873,13.621,13.757,3850000.0
2007-04-10 06:00:00,13.728,13.795,13.633,13.661,2100000.0
2007-04-10 06:15:00,13.686,13.808,13.611,13.744,3300000.0
2007-04-10 06:30:00,13.741,13.779,13.601,13.681,3400000.0
2007-04-10 06:45:00,13.688,13.828,13.634,13.705,4450000.0
2007-04-10 07:00:00,13.73,13.804,13.623,13.766,2500000.0
2007-04-10 07:15:00,13.694,13.835,13.643,13.719,4150000.0
2007-04-10 07:30:00,13.781,13.802,13.63,13.743,3800000.0
2007-04-10 07:45:00,13.678,13.8,13.633,13.664,3650000.0
2007-04-10 08:00:00,13.761,13.822,13.65,13.679,3400000.0
2007-04-10 08:15:00,13.725,13.831,13.634,13.738,3650000.0
2007-04-10 08:30:00,13.767,13.856,13.607,13.776,6200000.0
2007-04-10 08:45:00,13.826,13.848,13.651,13.737,5050000.0
2007-04-10 09:00:00,13.737,13.857,13.603,13.709,6150000.0
2007-04-10 09:15:00,13.68,13.844,13.637,13.782,6050000.0
2007-04-10 09:30:00,13.703,13.826,13.614,13.71,6050000.0
2007-04-10 09:45:00,13.743,13.857,13.63,13.794,5400000.0
2007-04-10 10:00:00,13.79,13.83,13.64,13.664,6600000.0
2007-04-10 10:15:00,13.793,13.883,13.627,13.78,6650000.0
2007-04-10 10:30:00,13.751,13.861,13.658,13.785,7650000.0
2007-04-10 10:45:00,13.792,13.899,13.623,13.639,6600000.0
2007-04-10 11:00:00,13.74,13.824,13.639,13.775,6350000.0
2007-04-10 11:15:00,13.651,13.862,13.639,13.72,6750000.0
2007-04-10 11:30:00,13.776,13.818,13.625,13.78,5800000.0
2007-04-10 11:45:00,13.707,13.835,13.647,13.747,5950000.0
2007-04-10 12:00:00,13.756,13.853,13.677,13.829,5500000.0
2007-04-10 12:15:00,13.752,13.865,13.611,13.803,7000000.0
2007-04-10 12:30:00,13.824,13.853,13.674,13.703,5900000.0
2007-04-10 12:45:00,13.752,13.889,13.693,13.835,6350000.0
2007-04-10 13:00:00,13.812,13.855,13.653,13.803,6150000.0
2007-04-10 13:15:00,13.713,13.848,13.646,13.809,6150000.0
2007-04-10 13:30:00,13.857,13.89,13.693,13.77,6300000.0
2007-04-10 13:45:00,13.715,13.878,13.665,13.844,6050000.0
2007-04-10 14:00:00,13.817,13.885,13.681,13.786,5950000.0
2007-04-10 14:15:00,13.681,13.916,13.661,13.855,6200000.0
2007-04-10 14:30:00,13.774,13.93,13.746,13.843,6000000.0
2007-04-10 14:45:00,13.848,13.999,13.75,13.941,6650000.0
2007-04-10 15:00:00,13.796,13.987,13.77,13.862,6750000.0
2007-04-10 15:15:00,13.951,13.979,13.812,13.887,5950000.0
2007-04-10 15:30:00,13.92,13.962,13.739,13.892,6400000.0
2007-04-10 15:45:00,13.908,13.922,13.724,13.781,6700000.0
2007-04-10 16:00:00,13.822,13.896,13.67,13.777,6800000.0
2007-04-10 16:15:00,13.869,13.9,13.711,13.793,6700000.0
2007-04-10 16:30:00,13.756,13.908,13.697,13.792,6450000.0
2007-04-10 16:45:00,13.799,13.934,13.706,13.838,5950000.0
2007-04-10 17:00:00,13.908,13.931,13.725,13.852,6350000.0
2007-04-10 17:15:00,13.753,13.922,13.687,13.887,6600000.0
2007-04-10 17:30:00,13.773,13.933,13.719,13.861,6750000.0
2007-04-10 17:45:00,13.762,13.942,13.724,13.885,6300000.0
2007-04-10 18:00:00,13.804,13.926,13.723,13.889,5300000.0
2007-04-10 18:15:00,13.841,13.925,13.706,13.912,5500000.0
2007-04-10 18:30:00,13.857,13.913,13.732,13.754,6050000.0
2007-04-10 18:45:00,13.778,13.914,13.72,13.813,5250000.0
2007-04-10 19:00:00,13.828,13.917,13.736,13.88,6150000.0
2007-04-10 19:15:00,13.819,13.92,13.719,13.789,6050000.0
2007-04-10 19:30:00,13.751,13.899,13.705,13.76,5150000.0
2007-04-10 19:45:00,13.807,13.871,13.668,13.734,4950000.0
2007-04-10 20:00:00,13.776,13.88,13.696,13.794,5150000.0
2007-04-10 20:15:00,13.813,13.874,13.697,13.856,4400000.0
2007-04-10 20:30:00,13.795,13.893,13.71,13.87,3600000.0
2007-04-10 20:45:00,13.861,13.872,13.718,13.825,2650000.0
2007-04-10 21:00:00,13.781,13.88,13.711,13.833,2550000.0
2007-04-10 21:15:00,13.772,13.854,13.73,13.833,850000.0
2007-04-10 21:30:00,13.737,13.87,13.737,13.799,1050000.0
2007-04-10 21:45:00,13.879,13.918,13.75,13.781,2400000.0
2007-04-10 22:00:00,13.791,13.883,13.719,13.857,4000000.0
2007-04-10 22:15:00,13.736,13.864,13.71,13.845,1600000.0
2007-04-10 22:30:00,13.859,13.889,13.718,13.799,1050000.0
2007-04-10 22:45:00,13.76,13.848,13.697,13.744,2150000.0
2007-04-10 23:00:00,13.736,13.89,13.686,13.788,3450000.0
2007-04-10 23:15:00,13.722,13.857,13.713,13.713,350000.0
2007-04-10 23:30:00,13.812,13.812,13.812,13.812,100000.0
2007-04-10 23:45:00,13.814,13.814,13.697,13.783,600000.0
2007-04-11 00:00:00,13.87,14.0,13.71,13.771,2000000.0
2007-04-11 00:15:00,13.814,13.887,13.732,13.79,3250000.0
2007-04-11 00:30:00,13.752,13.902,13.711,13.746,2000000.0
2007-04-11 00:45:00,13.774,13.839,13.732,13.757,800000.0
2007-04-11 01:00:00,13.783,13.86,13.719,13.836,1400000.0
2007-04-11 01:15:00,13.796,13.882,13.729,13.803,2500000.0
2007-04-11 01:30:00,13.733,13.856,13.701,13.843,3100000.0
2007-04-11 01:45:00,13.84,13.893,13.706,13.808,3650000.0
2007-04-11 02:00:00,13.811,13.836,13.694,13.788,3450000.0
2007-04-11 02:15:00,13.712,13.891,13.669,13.669,5450000.0
2007-04-11 02:30:00,13.81,13.844,13.621,13.725,4950000.0
2007-04-11 02:45:00,13.774,13.839,13.616,13.781,4750000.0
2007-04-11 03:00:00,13.717,13.854,13.633,13.793,4350000.0
2007-04-11 03:15:00,13.736,13.825,13.661,13.769,2500000.0
2007-04-11 03:30:00,13.677,13.844,13.615,13.8,4350000.0
2007-04-11 03:45:00,13.745,13.811,13.648,13.759,5250000.0
2007-04-11 04:00:00,13.782,13.822,13.656,13.802,3800000.0
2007-04-11 04:15:00,13.779,13.85,13.654,13.806,3400000.0
2007-04-11 04:30:00,13.756,13.833,13.663,13.795,2100000.0
2007-04-11 04:45:00,13.691,13.801,13.684,13.684,1450000.0
2007-04-11 05:00:00,13.7,13.836,13.684,13.754,1000000.0
2007-04-11 05:15:00,13.659,13.853,13.659,13.822,2350000.0
2007-04-11 05:30:00,13.774,13.814,13.643,13.652,1950000.0
2007-04-11 05:45:00,13.667,13.828,13.659,13.734,3850000.0
2007-04-11 06:00:00,13.796,13.841,13.673,13.782,3800000.0
2007-04-11 06:15:00,13.675,13.823,13.669,13.678,2950000.0
2007-04-11 06:30:00,13.828,13.856,13.658,13.748,3200000.0
2007-04-11 06:45:00,13.704,13.847,13.648,13.817,4100000.0
2007-04-11 07:00:00,13.75,13.851,13.683,13.808,3800000.0
2007-04-11 07:15:00,13.739,13.87,13.684,13.761,4000000.0
2007-04-11 07:30:00,13.796,13.898,13.678,13.816,4750000.0
2007-04-11 07:45:00,13.742,13.87,13.698,13.833,3700000.0
2007-04-11 08:00:00,13.809,13.896,13.701,13.808,4650000.0
2007-04-11 08:15:00,13.727,13.895,13.693,13.78,5100000.0
2007-04-11 08:30:00,13.843,13.894,13.697,13.84,5950000.0
2007-04-11 08:45:00,13.886,13.907,13.696,13.814,5950000.0
2007-04-11 09:00:00,13.807,13.909,13.704,13.821,5450000.0
2007-04-11 09:15:00,13.799,13.886,13.721,13.854,5800000.0
2007-04-11 09:30:00,13.762,13.899,13.72,13.78,6500000.0
2007-04-11 09:45:00,13.809,13.925,13.724,13.892,5650000.0
2007-04-11 10:00:00,13.87,13.963,13.736,13.812,6500000.0
2007-04-11 10:15:00,13.917,13.971,13.746,13.889,7450000.0
2007-04-11 10:30:00,13.83,13.963,13.756,13.776,6750000.0
2007-04-11 10:45:00,13.869,13.937,13.739,13.768,7800000.0
2007-04-11 11:00:00,13.818,13.985,13.736,13.926,6600000.0
2007-04-11 11:15:00,13.835,13.985,13.715,13.862,6750000.0
2007-04-11 11:30:00,13.922,13.958,13.778,13.886,6250000.0
2007-04-11 11:45:00,13.81,13.963,13.74,13.871,6350000.0
2007-04-11 12:00:00,13.885,13.962,13.757,13.913,5950000.0
2007-04-11 12:15:00,13.829,13.945,13.734,13.871,6000000.0
2007-04-11 12:30:00,13.877,13.942,13.729,13.785,6150000.0
2007-04-11 12:45:00,13.818,13.951,13.731,13.874,6700000.0
2007-04-11 13:00:00,13.863,13.919,13.726,13.894,6650000.0
2007-04-11 13:15:00,13.824,13.928,13.722,13.841,6200000.0
2007-04-11 13:30:00,13.883,13.951,13.71,13.815,6300000.0
2007-04-11 13:45:00,13.821,13.959,13.772,13.925,6050000.0
2007-04-11 14:00:00,13.892,13.952,13.746,13.826,5950000.0
2007-04-11 14:15:00,13.771,13.941,13.771,13.908,6050000.0
2007-04-11 14:30:00,13.881,13.968,13.779,13.874,6200000.0
2007-04-11 14:45:00,13.873,13.982,13.793,13.945,6450000.0
2007-04-11 15:00:00,13.811,13.969,13.761,13.835,6750000.0
2007-04-11 15:15:00,13.941,13.957,13.777,13.846,6000000.0
2007-04-11 15:30:00,13.892,13.976,13.784,13.938,6300000.0
2007-04-11 15:45:00,13.979,13.979,13.719,13.778,6650000.0
2007-04-11 16:00:00,13.836,13.892,13.639,13.756,6950000.0
2007-04-11 16:15:00,13.848,13.876,13.605,13.678,6550000.0
2007-04-11 16:30:00,13.705,13.849,13.631,13.701,6600000.0
2007-04-11 16:45:00,13.725,13.84,13.637,13.671,6800000.0
2007-04-11 17:00:00,13.763,13.82,13.6,13.751,6150000.0
2007-04-11 17:15:00,13.653,13.789,13.581,13.746,6600000.0
2007-04-11 17:30:00,13.619,13.796,13.579,13.744,6600000.0
2007-04-11 17:45:00,13.692,13.849,13.644,13.784,6300000.0
2007-04-11 18:00:00,13.689,13.816,13.648,13.784,5700000.0
2007-04-11 18:15:00,13.767,13.836,13.62,13.79,6050000.0
2007-04-11 18:30:00,13.761,13.819,13.632,13.637,5950000.0
2007-04-11 18:45:00,13.654,13.817,13.632,13.753,5500000.0
2007-04-11 19:00:00,13.725,13.822,13.607,13.746,5950000.0
2007-04-11 19:15:00,13.687,13.864,13.655,13.7,6150000.0
2007-04-11 19:30:00,13.674,13.849,13.661,13.709,3850000.0
2007-04-11 19:45:00,13.765,13.827,13.637,13.67,4550000.0
2007-04-11 20:00:00,13.716,13.834,13.612,13.736,5250000.0
2007-04-11 20:15:00,13.723,13.779,13.602,13.745,4450000.0
2007-04-11 20:30:00,13.718,13.801,13.615,13.738,4500000.0
2007-04-11 20:45:00,13.752,13.781,13.637,13.714,3600000.0
2007-04-11 21:00:00,13.703,13.841,13.636,13.738,2050000.0
2007-04-11 21:15:00,13.747,13.798,13.626,13.776,2600000.0
2007-04-11 21:30:00,13.676,13.814,13.664,13.701,2600000.0
2007-04-11 21:45:00,13.799,13.821,13.648,13.772,1450000.0
2007-04-11 22:00:00,13.774,13.811,13.734,13.781,300000.0
2007-04-11 22:15:00,13.776,13.856,13.672,13.705,1400000.0
2007-04-11 22:30:00,13.685,13.813,13.666,13.771,2100000.0
2007-04-11 22:45:00,13.691,13.818,13.667,13.788,1400000.0
2007-04-11 23:00:00,13.696,13.811,13.668,13.806,2000000.0
2007-04-11 23:15:00,13.71,13.792,13.674,13.757,750000.0
2007-04-11 23:30:00,13.785,13.785,13.686,13.785,250000.0
2007-04-11 23:45:00,13.701,13.798,13.683,13.779,500000.0
2007-04-12 00:00:00,13.81,13.92,13.659,13.801,2300000.0
2007-04-12 00:15:00,13.764,13.824,13.718,13.788,500000.0
2007-04-12 00:30:00,13.701,13.829,13.684,13.721,800000.0
2007-04-12 00:45:00,13.804,13.855,13.62,13.728,3250000.0
2007-04-12 01:00:00,13.789,13.813,13.673,13.773,1950000.0
2007-04-12 01:15:00,13.694,13.823,13.677,13.739,2550000.0
2007-04-12 01:30:00,13.716,13.838,13.692,13.834,2400000.0
2007-04-12 01:45:00,13.691,13.84,13.666,13.8,3250000.0
2007-04-12 02:00:00,13.749,13.832,13.655,13.741,4700000.0
2007-04-12 02:15:00,13.768,13.845,13.662,13.808,4800000.0
2007-04-12 02:30:00,13.76,13.873,13.632,13.688,3750000.0
2007-04-12 02:45:00,13.768,13.813,13.638,13.748,3800000.0
2007-04-12 03:00:00,13.729,13.809,13.631,13.785,3150000.0
2007-04-12 03:15:00,13.77,13.818,13.652,13.759,2600000.0
2007-04-12 03:30:00,13.748,13.825,13.659,13.789,2450000.0
2007-04-12 03:45:00,13.755,13.874,13.685,13.828,3900000.0
2007-04-12 04:00:00,13.825,13.85,13.64,13.825,3900000.0
2007-04-12 04:15:00,13.773,13.844,13.656,13.828,3950000.0
2007-04-12 04:30:00,13.795,13.827,13.669,13.784,3300000.0
2007-04-12 04:45:00,13.754,13.846,13.663,13.795,3200000.0
2007-04-12 05:00:00,13.708,13.838,13.705,13.731,1350000.0
2007-04-12 05:15:00,13.823,13.864,13.699,13.787,2400000.0
2007-04-12 05:30:00,13.804,13.857,13.683,13.852,1650000.0
2007-04-12 05:45:00,13.851,13.862,13.7,13.825,1400000.0
2007-04-12 06:00:00,13.719,13.844,13.683,13.721,1550000.0
2007-04-12 06:15:00,13.721,13.821,13.704,13.788,1300000.0
2007-04-12 06:30:00,13.752,13.847,13.73,13.789,2150000.0
2007-04-12 06:45:00,13.791,13.854,13.695,13.817,2400000.0
2007-04-12 07:00:00,13.716,13.832,13.702,13.781,1500000.0
2007-04-12 07:15:00,13.741,13.863,13.713,13.749,2850000.0
2007-04-12 07:30:00,13.759,13.881,13.692,13.812,3400000.0
2007-04-12 07:45:00,13.725,13.855,13.679,13.801,3350000.0
2007-04-12 08:00:00,13.821,13.844,13.686,13.773,5050000.0
2007-04-12 08:15:00,13.738,13.868,13.71,13.8,3950000.0
2007-04-12 08:30:00,13.841,13.887,13.703,13.831,5400000.0
2007-04-12 08:45:00,13.889,13.914,13.674,13.8,6050000.0
2007-04-12 09:00:00,13.817,13.895,13.704,13.792,4900000.0
2007-04-12 09:15:00,13.808,13.925,13.733,13.87,4350000.0
2007-04-12 09:30:00,13.797,13.918,13.679,13.826,6500000.0
2007-04-12 09:45:00,13.83,13.908,13.709,13.884,6050000.0
2007-04-12 10:00:00,13.879,13.948,13.732,13.774,6100000.0
2007-04-12 10:15:00,13.878,13.933,13.69,13.848,7450000.0
2007-04-12 10:30:00,13.782,13.906,13.706,13.846,7300000.0
2007-04-12 10:45:00,13.815,13.918,13.697,13.736,7800000.0
2007-04-12 11:00:00,13.797,13.918,13.694,13.847,6350000.0
2007-04-12 11:15:00,13.805,13.913,13.682,13.78,6350000.0
2007-04-12 11:30:00,13.846,13.89,13.688,13.83,5350000.0
2007-04-12 11:45:00,13.743,13.888,13.685,13.76,6350000.0
2007-04-12 12:00:00,13.797,13.843,13.637,13.8,5950000.0
2007-04-12 12:15:00,13.705,13.851,13.625,13.803,6550000.0
2007-04-12 12:30:00,13.812,13.85,13.666,13.69,5950000.0
2007-04-12 12:45:00,13.72,13.862,13.633,13.785,6700000.0
2007-04-12 13:00:00,13.764,13.888,13.631,13.805,6650000.0
2007-04-12 13:15:00,13.715,13.834,13.636,13.79,5900000.0
2007-04-12 13:30:00,13.81,13.84,13.65,13.761,6300000.0
2007-04-12 13:45:00,13.722,13.842,13.658,13.819,6050000.0
2007-04-12 14:00:00,13.766,13.808,13.624,13.695,5950000.0
2007-04-12 14:15:00,13.667,13.839,13.622,13.798,6150000.0
2007-04-12 14:30:00,13.771,13.877,13.679,13.837,6550000.0
2007-04-12 14:45:00,13.824,13.869,13.649,13.841,6450000.0
2007-04-12 15:00:00,13.704,13.868,13.626,13.702,6750000.0
2007-04-12 15:15:00,13.819,13.871,13.671,13.719,5850000.0
2007-04-12 15:30:00,13.783,13.883,13.631,13.81,6600000.0
2007-04-12 15:45:00,13.825,13.892,13.657,13.792,6700000.0
2007-04-12 16:00:00,13.823,13.884,13.684,13.773,6750000.0
2007-04-12 16:15:00,13.832,13.868,13.639,13.684,6650000.0
2007-04-12 16:30:00,13.718,13.857,13.656,13.687,6400000.0
2007-04-12 16:45:00,13.772,13.811,13.634,13.695,6250000.0
2007-04-12 17:00:00,13.779,13.782,13.515,13.661,6500000.0
2007-04-12 17:15:00,13.563,13.756,13.537,13.732,6600000.0
2007-04-12 17:30:00,13.629,13.784,13.603,13.725,6550000.0
2007-04-12 17:45:00,13.67,13.829,13.572,13.722,6300000.0
2007-04-12 18:00:00,13.61,13.834,13.599,13.756,6150000.0
2007-04-12 18:15:00,13.755,13.819,13.638,13.814,6200000.0
2007-04-12 18:30:00,13.754,13.848,13.652,13.716,6150000.0
2007-04-12 18:45:00,13.687,13.816,13.626,13.748,5700000.0
2007-04-12 19:00:00,13.728,13.819,13.651,13.783,5900000.0
2007-04-12 19:15:00,13.719,13.811,13.63,13.697,5950000.0
2007-04-12 19:30:00,13.761,13.833,13.639,13.763,4050000.0
2007-04-12 19:45:00,13.81,13.86,13.618,13.674,4750000.0
2007-04-12 20:00:00,13.733,13.827,13.643,13.724,4000000.0
2007-04-12 20:15:00,13.727,13.825,13.621,13.754,3950000.0
2007-04-12 20:30:00,13.813,13.871,13.671,13.835,3250000.0
2007-04-12 20:45:00,13.821,13.87,13.688,13.786,4500000.0
2007-04-12 21:00:00,13.764,13.885,13.687,13.817,2300000.0
2007-04-12 21:15:00,13.793,13.838,13.649,13.732,3100000.0
2007-04-12 21:30:00,13.722,13.846,13.69,13.823,1700000.0
2007-04-12 21:45:00,13.788,13.857,13.703,13.807,2850000.0
2007-04-12 22:00:00,13.731,13.854,13.683,13.844,3850000.0
2007-04-12 22:15:00,13.726,13.852,13.711,13.794,1700000.0
2007-04-12 22:30:00,13.815,13.873,13.71,13.791,1900000.0
2007-04-12 22:45:00,13.769,13.845,13.705,13.714,2850000.0
2007-04-12 23:00:00,13.833,13.84,13.7,13.728,1550000.0
2007-04-12 23:15:00,13.713,13.836,13.698,13.796,550000.0
2007-04-12 23:30:00,13.712,13.83,13.698,13.803,450000.0
2007-04-12 23:45:00,13.777,13.836,13.762,13.836,150000.0
2007-04-13 00:00:00,13.83,14.1,13.702,13.717,1050000.0
2007-04-13 00:15:00,13.709,13.837,13.7,13.762,1700000.0
2007-04-13 00:30:00,13.743,13.843,13.68,13.714,1500000.0
2007-04-13 00:45:00,13.807,13.818,13.673,13.731,1000000.0
2007-04-13 01:00:00,13.723,13.843,13.705,13.836,1150000.0
2007-04-13 01:15:00,13.716,13.849,13.707,13.773,2750000.0
2007-04-13 01:30:00,13.747,13.887,13.726,13.856,3800000.0
2007-04-13 01:45:00,13.84,13.847,13.697,13.804,2950000.0
2007-04-13 02:00:00,13.799,13.868,13.674,13.799,3300000.0
2007-04-13 02:15:00,13.752,13.847,13.7,13.817,4400000.0
2007-04-13 02:30:00,13.709,13.854,13.679,13.854,2000000.0
2007-04-13 02:45:00,13.783,13.875,13.685,13.818,3000000.0
2007-04-13 03:00:00,13.697,13.87,13.676,13.806,3250000.0
2007-04-13 03:15:00,13.758,13.82,13.704,13.783,1200000.0
2007-04-13 03:30:00,13.815,13.854,13.688,13.854,2000000.0
2007-04-13 03:45:00,13.755,13.841,13.683,13.789,2100000.0
2007-04-13 04:00:00,13.806,13.852,13.701,13.833,1700000.0
2007-04-13 04:15:00,13.748,13.876,13.703,13.758,2150000.0
2007-04-13 04:30:00,13.756,13.879,13.716,13.783,2850000.0
2007-04-13 04:45:00,13.768,13.84,13.678,13.807,1800000.0
2007-04-13 05:00:00,13.797,13.857,13.699,13.801,1400000.0
2007-04-13 05:15:00,13.789,13.864,13.693,13.801,2600000.0
2007-04-13 05:30:00,13.703,13.855,13.693,13.855,2050000.0
2007-04-13 05:45:00,13.831,13.831,13.689,13.779,1150000.0
2007-04-13 06:00:00,13.721,13.831,13.686,13.746,1000000.0
2007-04-13 06:15:00,13.721,13.845,13.691,13.777,2100000.0
2007-04-13 06:30:00,13.801,13.847,13.659,13.754,3450000.0
2007-04-13 06:45:00,13.817,13.831,13.704,13.814,2100000.0
2007-04-13 07:00:00,13.736,13.844,13.679,13.809,3350000.0
2007-04-13 07:15:00,13.736,13.853,13.685,13.705,4000000.0
2007-04-13 07:30:00,13.735,13.831,13.673,13.777,3900000.0
2007-04-13 07:45:00,13.745,13.839,13.671,13.691,3400000.0
2007-04-13 08:00:00,13.828,13.899,13.701,13.735,3050000.0
2007-04-13 08:15:00,13.727,13.861,13.67,13.76,3850000.0
2007-04-13 08:30:00,13.802,13.876,13.663,13.825,5550000.0
2007-04-13 08:45:00,13.855,13.855,13.661,13.792,3350000.0
2007-04-13 09:00:00,13.793,13.892,13.654,13.758,5600000.0
2007-04-13 09:15:00,13.748,13.924,13.679,13.834,5800000.0
2007-04-13 09:30:00,13.723,13.864,13.656,13.75,5200000.0
2007-04-13 09:45:00,13.811,13.904,13.687,13.832,5200000.0
2007-04-13 10:00:00,13.838,13.879,13.647,13.778,5350000.0
2007-04-13 10:15:00,13.833,13.899,13.651,13.808,7450000.0
2007-04-13 10:30:00,13.792,13.936,13.681,13.828,7650000.0
2007-04-13 10:45:00,13.824,13.88,13.668,13.696,6900000.0
2007-04-13 11:00:00,13.761,13.841,13.66,13.819,6350000.0
2007-04-13 11:15:00,13.706,13.871,13.635,13.734,6750000.0
2007-04-13 11:30:00,13.809,13.846,13.651,13.805,6250000.0
2007-04-13 11:45:00,13.682,13.86,13.65,13.763,5350000.0
2007-04-13 12:00:00,13.791,13.88,13.665,13.828,5600000.0
2007-04-13 12:15:00,13.756,13.853,13.668,13.836,7000000.0
2007-04-13 12:30:00,13.826,13.873,13.681,13.75,6300000.0
2007-04-13 12:45:00,13.779,13.878,13.671,13.811,5800000.0
2007-04-13 13:00:00,13.819,13.879,13.681,13.852,6650000.0
2007-04-13 13:15:00,13.786,13.915,13.703,13.86,6050000.0
2007-04-13 13:30:00,13.889,13.934,13.729,13.824,6300000.0
2007-04-13 13:45:00,13.768,13.953,13.743,13.901,6050000.0
2007-04-13 14:00:00,13.865,13.935,13.757,13.863,5950000.0
2007-04-13 14:15:00,13.751,14.05,13.745,13.988,6300000.0
2007-04-13 14:30:00,13.981,14.055,13.826,13.972,6450000.0
2007-04-13 14:45:00,13.964,14.094,13.819,14.048,6450000.0
2007-04-13 15:00:00,13.97,14.099,13.86,13.911,6750000.0
2007-04-13 15:15:00,14.009,14.046,13.859,13.966,5950000.0
2007-04-13 15:30:00,14.005,14.065,13.875,14.008,6500000.0
2007-04-13 15:45:00,14.006,14.088,13.889,13.937,6850000.0
2007-04-13 16:00:00,14.035,14.085,13.857,13.936,6800000.0
2007-04-13 16:15:00,14.021,14.042,13.873,13.947,6650000.0
2007-04-13 16:30:00,13.879,14.061,13.854,13.96,6450000.0
2007-04-13 16:45:00,13.941,14.007,13.823,13.871,6450000.0
2007-04-13 17:00:00,13.951,14.02,13.809,13.922,6400000.0
2007-04-13 17:15:00,13.834,14.021,13.808,14.009,6600000.0
2007-04-13 17:30:00,13.87,14.029,13.82,13.981,6650000.0
2007-04-13 17:45:00,13.924,14.083,13.843,14.052,6300000.0
2007-04-13 18:00:00,13.974,14.081,13.896,14.025,6050000.0
2007-04-13 18:15:00,13.993,14.107,13.904,14.056,6100000.0
2007-04-13 18:30:00,14.013,14.063,13.891,13.891,5550000.0
2007-04-13 18:45:00,13.932,14.046,13.86,13.946,5950000.0
2007-04-13 19:00:00,13.93,14.026,13.831,13.955,5700000.0
2007-04-13 19:15:00,13.919,14.087,13.834,13.941,6050000.0
2007-04-13 19:30:00,14.011,14.07,13.846,13.891,4850000.0
2007-04-13 19:45:00,13.882,14.084,13.869,13.894,3850000.0
2007-04-13 20:00:00,13.936,14.054,13.845,13.981,4750000.0
2007-04-13 20:15:00,13.96,14.041,13.847,13.95,4300000.0
2007-04-13 20:30:00,13.991,14.009,13.858,14.009,2550000.0
2007-04-13 20:45:00,13.983,14.033,13.86,13.969,2000000.0
2007-04-13 21:00:00,14.046,14.063,13.903,14.006,1800000.0
2007-04-13 21:15:00,13.971,14.075,13.897,13.99,2500000.0
2007-04-13 21:30:00,13.928,14.053,13.873,14.006,3150000.0
2007-04-13 21:45:00,13.95,14.019,13.893,13.991,850000.0
2007-04-13 22:00:00,13.903,14.018,13.881,13.913,1950000.0
2007-04-13 22:15:00,13.97,14.075,13.862,13.912,1350000.0
2007-04-13 22:30:00,13.92,14.024,13.904,13.999,1050000.0
2007-04-13 22:45:00,13.992,14.033,13.872,13.993,1050000.0
2007-04-15 23:00:00,13.895,13.985,13.883,13.977,250000.0
2007-04-15 23:15:00,13.992,13.992,13.992,13.992,100000.0
2007-04-15 23:45:00,13.984,13.984,13.98,13.98,100000.0
2007-04-16 00:00:00,13.982,13.982,13.889,13.896,450000.0
2007-04-16 00:15:00,13.999,14.017,13.923,13.956,400000.0
2007-04-16 00:45:00,13.941,13.988,13.876,13.935,350000.0
2007-04-16 01:00:00,13.976,14.021,13.899,14.021,250000.0
2007-04-16 01:15:00,13.933,14.011,13.874,13.97,550000.0
2007-04-16 01:30:00,13.902,14.025,13.887,13.978,650000.0
2007-04-16 01:45:00,13.987,13.987,13.974,13.974,100000.0
2007-04-16 02:00:00,13.94,14.024,13.893,13.98,2750000.0
2007-04-16 02:15:00,13.968,14.049,13.839,14.016,4200000.0
2007-04-16 02:30:00,13.896,14.031,13.836,13.929,2450000.0
2007-04-16 02:45:00,13.97,14.028,13.906,13.986,950000.0
2007-04-16 03:00:00,13.948,14.028,13.872,13.98,1800000.0
2007-04-16 03:15:00,13.991,14.028,13.86,14.008,1800000.0
2007-04-16 03:30:00,13.992,14.073,13.878,14.031,2300000.0
2007-04-16 03:45:00,13.985,14.056,13.887,14.004,2450000.0
2007-04-16 04:00:00,13.936,14.064,13.896,13.95,2700000.0
2007-04-16 04:15:00,13.941,14.063,13.886,13.941,3750000.0
2007-04-16 04:30:00,14.013,14.052,13.879,13.979,4800000.0
2007-04-16 04:45:00,14.046,14.054,13.894,14.007,2400000.0
2007-04-16 05:00:00,13.923,14.048,13.862,14.01,2700000.0
2007-04-16 05:15:00,14.014,14.069,13.909,14.006,2700000.0
2007-04-16 05:30:00,14.021,14.06,13.895,14.033,2950000.0
2007-04-16 05:45:00,14.066,14.079,13.899,13.966,3500000.0
2007-04-16 06:00:00,14.008,14.057,13.903,13.96,2350000.0
2007-04-16 06:15:00,13.931,14.062,13.908,14.058,4050000.0
2007-04-16 06:30:00,13.957,14.085,13.876,14.016,3350000.0
2007-04-16 06:45:00,14.043,14.069,13.909,13.991,2250000.0
2007-04-16 07:00:00,13.986,14.085,13.92,14.016,2600000.0
2007-04-16 07:15:00,13.972,14.126,13.924,13.964,4500000.0
2007-04-16 07:30:00,13.973,14.066,13.887,14.007,4700000.0
2007-04-16 07:45:00,13.948,14.1,13.903,14.029,3400000.0
2007-04-16 08:00:00,14.038,14.089,13.883,13.926,5100000.0
2007-04-16 08:15:00,14.037,14.1,13.881,14.005,4800000.0
2007-04-16 08:30:00,14.019,14.051,13.838,14.049,5050000.0
2007-04-16 08:45:00,14.055,14.097,13.871,14.036,3750000.0
2007-04-16 09:00:00,14.01,14.071,13.877,13.97,4500000.0
2007-04-16 09:15:00,13.918,14.075,13.883,13.907,3600000.0
2007-04-16 09:30:00,13.946,14.077,13.88,13.988,5550000.0
2007-04-16 09:45:00,14.011,14.092,13.916,14.076,4100000.0
2007-04-16 10:00:00,14.037,14.096,13.882,13.923,6200000.0
2007-04-16 10:15:00,14.048,14.103,13.887,14.024,7450000.0
2007-04-16 10:30:00,13.971,14.102,13.883,14.014,7650000.0
2007-04-16 10:45:00,14.009,14.08,13.853,13.885,6850000.0
2007-04-16 11:00:00,13.919,14.068,13.838,13.984,6250000.0
2007-04-16 11:15:00,13.902,14.033,13.787,13.947,6200000.0
2007-04-16 11:30:00,13.979,14.062,13.861,13.993,6250000.0
2007-04-16 11:45:00,13.919,14.087,13.864,13.964,6350000.0
2007-04-16 12:00:00,13.999,14.079,13.89,14.008,4850000.0
2007-04-16 12:15:00,13.962,14.1,13.852,14.041,6600000.0
2007-04-16 12:30:00,14.046,14.097,13.906,13.96,4850000.0
2007-04-16 12:45:00,13.999,14.108,13.914,14.036,6250000.0
2007-04-16 13:00:00,14.046,14.105,13.893,14.067,6650000.0
2007-04-16 13:15:00,13.994,14.088,13.904,14.019,6200000.0
2007-04-16 13:30:00,14.044,14.1,13.899,13.997,5900000.0
2007-04-16 13:45:00,13.977,14.103,13.947,14.092,5700000.0
2007-04-16 14:00:00,14.043,14.118,13.934,14.059,5550000.0
2007-04-16 14:15:00,13.954,14.091,13.907,13.993,6300000.0
2007-04-16 14:30:00,14.03,14.081,13.893,14.012,6650000.0
2007-04-16 14:45:00,14.013,14.088,13.914,14.074,5900000.0
2007-04-16 15:00:00,13.945,14.104,13.884,13.906,6750000.0
2007-04-16 15:15:00,13.995,14.035,13.842,13.924,6100000.0
2007-04-16 15:30:00,13.954,14.012,13.828,13.993,6450000.0
2007-04-16 15:45:00,13.985,13.995,13.805,13.877,6850000.0
2007-04-16 16:00:00,13.918,14.01,13.784,13.866,6950000.0
2007-04-16 16:15:00,13.942,13.979,13.797,13.844,6400000.0
2007-04-16 16:30:00,13.824,13.963,13.765,13.929,6200000.0
2007-04-16 16:45:00,13.918,13.983,13.68,13.758,6450000.0
2007-04-16 17:00:00,13.826,13.9,13.684,13.836,6450000.0
2007-04-16 17:15:00,13.75,13.905,13.721,13.862,6600000.0
2007-04-16 17:30:00,13.717,13.902,13.713,13.835,6900000.0
2007-04-16 17:45:00,13.794,13.916,13.725,13.869,6300000.0
2007-04-16 18:00:00,13.759,13.918,13.712,13.86,6200000.0
2007-04-16 18:15:00,13.833,13.931,13.715,13.931,6250000.0
2007-04-16 18:30:00,13.898,14.004,13.788,13.866,6000000.0
2007-04-16 18:45:00,13.993,14.039,13.838,13.944,6150000.0
2007-04-16 19:00:00,13.914,14.082,13.851,13.994,5900000.0
2007-04-16 19:15:00,13.916,14.052,13.86,13.935,6000000.0
2007-04-16 19:30:00,13.951,14.06,13.865,13.931,3550000.0
2007-04-16 19:45:00,14.005,14.043,13.855,13.955,1950000.0
2007-04-16 20:00:00,14.03,14.036,13.852,13.852,3650000.0
2007-04-16 20:15:00,13.975,14.011,13.837,13.884,2500000.0
2007-04-16 20:30:00,13.924,14.021,13.885,14.003,1800000.0
2007-04-16 20:45:00,14.011,14.043,13.902,14.01,1600000.0
2007-04-16 21:00:00,13.922,14.062,13.869,13.979,2850000.0
2007-04-16 21:15:00,13.981,14.053,13.873,13.988,2650000.0
2007-04-16 21:30:00,13.907,14.031,13.896,13.966,1050000.0
2007-04-16 21:45:00,13.941,14.016,13.872,13.913,2050000.0
2007-04-16 22:00:00,14.021,14.022,13.902,13.93,1150000.0
2007-04-16 22:15:00,13.903,14.042,13.903,13.984,1050000.0
2007-04-16 22:45:00,13.988,14.02,13.899,13.908,1650000.0
2007-04-16 23:00:00,13.916,13.999,13.906,13.958,1300000.0
2007-04-16 23:15:00,14.019,14.019,13.864,13.977,800000.0
2007-04-16 23:30:00,13.992,13.992,13.902,13.907,450000.0
2007-04-16 23:45:00,13.964,14.04,13.926,13.992,500000.0
2007-04-17 00:00:00,14.03,14.06,13.86,13.99,1700000.0
2007-04-17 00:15:00,14.028,14.028,13.899,14.024,1350000.0
2007-04-17 00:30:00,13.948,14.026,13.901,13.962,600000.0
2007-04-17 00:45:00,13.935,13.996,13.885,13.977,1200000.0
2007-04-17 01:00:00,13.908,14.033,13.883,14.033,1300000.0
2007-04-17 01:15:00,14.014,14.022,13.847,13.975,2150000.0
2007-04-17 01:30:00,13.909,14.035,13.857,13.957,3800000.0
2007-04-17 01:45:00,13.911,14.025,13.89,14.004,2300000.0
2007-04-17 02:00:00,13.938,14.03,13.875,13.971,2600000.0
2007-04-17 02:15:00,13.903,14.052,13.839,14.008,4300000.0
2007-04-17 02:30:00,13.893,13.99,13.893,13.976,650000.0
2007-04-17 02:45:00,13.919,14.024,13.87,13.993,2800000.0
2007-04-17 03:00:00,13.993,14.072,13.895,13.981,3850000.0
2007-04-17 03:15:00,13.979,14.05,13.878,14.03,3400000.0
2007-04-17 03:30:00,13.951,14.052,13.898,13.965,2400000.0
2007-04-17 03:45:00,14.012,14.041,13.898,13.973,2200000.0
2007-04-17 04:00:00,13.903,13.99,13.89,13.964,750000.0
2007-04-17 04:15:00,13.918,14.041,13.903,13.959,1050000.0
2007-04-17 04:30:00,13.917,14.03,13.895,13.983,1500000.0
2007-04-17 04:45:00,13.952,14.039,13.866,13.996,1350000.0
2007-04-17 05:00:00,13.926,14.048,13.855,14.009,2100000.0
2007-04-17 05:15:00,14.022,14.072,13.896,13.983,2650000.0
2007-04-17 05:30:00,14.001,14.035,13.875,13.875,1800000.0
2007-04-17 05:45:00,14.016,14.093,13.847,13.978,3600000.0
2007-04-17 06:00:00,13.975,14.031,13.888,13.913,1000000.0
2007-04-17 06:15:00,13.901,14.027,13.891,13.992,1500000.0
2007-04-17 06:30:00,13.989,14.049,13.854,13.883,4900000.0
2007-04-17 06:45:00,13.952,14.024,13.876,14.017,2150000.0
2007-04-17 07:00:00,13.943,14.014,13.869,13.975,1700000.0
2007-04-17 07:15:00,13.894,14.031,13.883,13.934,3150000.0
2007-04-17 07:30:00,13.927,14.065,13.869,13.964,2650000.0
2007-04-17 07:45:00,13.96,13.994,13.867,13.93,1150000.0
2007-04-17 08:00:00,13.918,14.01,13.862,13.947,1000000.0
2007-04-17 08:15:00,13.875,13.994,13.837,13.915,3400000.0
2007-04-17 08:30:00,13.859,13.979,13.829,13.979,3400000.0
2007-04-17 08:45:00,13.981,13.988,13.84,13.929,2250000.0
2007-04-17 09:00:00,13.907,14.007,13.801,13.873,4250000.0
2007-04-17 09:15:00,13.868,13.986,13.786,13.924,5450000.0
2007-04-17 09:30:00,13.832,13.952,13.788,13.86,5150000.0
2007-04-17 09:45:00,13.902,13.995,13.785,13.954,5550000.0
2007-04-17 10:00:00,13.94,14.023,13.784,13.859,6300000.0
2007-04-17 10:15:00,13.974,14.044,13.8,13.944,7450000.0
2007-04-17 10:30:00,13.918,14.044,13.803,13.942,7650000.0
2007-04-17 10:45:00,13.938,13.985,13.79,13.79,6550000.0
2007-04-17 11:00:00,13.874,14.02,13.813,13.951,4550000.0
2007-04-17 11:15:00,13.838,14.005,13.816,13.89,6750000.0
2007-04-17 11:30:00,13.95,13.96,13.752,13.875,6250000.0
2007-04-17 11:45:00,13.824,13.931,13.714,13.805,6350000.0
2007-04-17 12:00:00,13.811,13.937,13.722,13.893,5950000.0
2007-04-17 12:15:00,13.82,13.934,13.723,13.918,7000000.0
2007-04-17 12:30:00,13.913,13.949,13.76,13.827,6300000.0
2007-04-17 12:45:00,13.857,13.952,13.773,13.904,6700000.0
2007-04-17 13:00:00,13.902,13.986,13.751,13.909,6650000.0
2007-04-17 13:15:00,13.853,13.976,13.764,13.87,5900000.0
2007-04-17 13:30:00,13.969,13.995,13.8,13.894,6300000.0
2007-04-17 13:45:00,13.878,13.995,13.79,13.995,5300000.0
2007-04-17 14:00:00,13.908,13.972,13.791,13.915,5950000.0
2007-04-17 14:15:00,13.798,13.976,13.785,13.947,6150000.0
2007-04-17 14:30:00,13.888,14.015,13.791,13.959,6550000.0
2007-04-17 14:45:00,13.977,14.057,13.86,14.011,6350000.0
2007-04-17 15:00:00,13.912,14.066,13.849,13.888,6750000.0
2007-04-17 15:15:00,13.853,14.065,13.853,13.908,6200000.0
2007-04-17 15:30:00,13.968,14.026,13.835,13.956,6200000.0
2007-04-17 15:45:00,13.99,13.991,13.766,13.854,6700000.0
2007-04-17 16:00:00,13.911,13.968,13.74,13.895,6850000.0
2007-04-17 16:15:00,13.96,14.002,13.816,13.888,6700000.0
2007-04-17 16:30:00,13.85,14.037,13.843,13.906,6050000.0
2007-04-17 16:45:00,13.876,14.026,13.786,13.87,6300000.0
2007-04-17 17:00:00,13.955,13.963,13.765,13.924,6400000.0
2007-04-17 17:15:00,13.812,13.981,13.774,13.944,6600000.0
2007-04-17 17:30:00,13.86,14.031,13.811,13.966,6700000.0
2007-04-17 17:45:00,13.882,14.025,13.857,13.983,6300000.0
2007-04-17 18:00:00,13.886,14.028,13.829,13.984,5300000.0
2007-04-17 18:15:00,13.962,14.058,13.84,13.994,6350000.0
2007-04-17 18:30:00,13.971,14.028,13.831,13.884,6200000.0
2007-04-17 18:45:00,13.861,13.999,13.79,13.892,5850000.0
2007-04-17 19:00:00,13.904,13.993,13.802,13.938,5650000.0
2007-04-17 19:15:00,13.87,14.01,13.783,13.872,6050000.0
2007-04-17 19:30:00,13.915,14.001,13.763,13.805,5050000.0
2007-04-17 19:45:00,13.871,13.983,13.756,13.808,5450000.0
2007-04-17 20:00:00,13.833,13.948,13.747,13.87,4350000.0
2007-04-17 20:15:00,13.874,13.93,13.747,13.789,4200000.0
2007-04-17 20:30:00,13.853,13.916,13.733,13.868,2900000.0
2007-04-17 20:45:00,13.863,13.913,13.74,13.841,3850000.0
2007-04-17 21:00:00,13.826,13.934,13.732,13.863,4350000.0
2007-04-17 21:15:00,13.869,13.936,13.726,13.881,3950000.0
2007-04-17 21:30:00,13.828,13.929,13.764,13.817,2550000.0
2007-04-17 21:45:00,13.796,13.903,13.751,13.758,2200000.0
2007-04-17 22:00:00,13.861,13.873,13.744,13.872,2650000.0
2007-04-17 22:15:00,13.768,13.924,13.737,13.75,2950000.0
2007-04-17 22:30:00,13.876,13.877,13.73,13.837,2600000.0
2007-04-17 22:45:00,13.821,13.856,13.709,13.856,2450000.0
2007-04-17 23:00:00,13.862,13.88,13.737,13.848,1750000.0
2007-04-17 23:15:00,13.753,13.92,13.753,13.871,700000.0
2007-04-17 23:30:00,13.881,13.888,13.881,13.884,250000.0
2007-04-17 23:45:00,13.918,13.967,13.889,13.945,900000.0
2007-04-18 00:00:00,13.815,13.928,13.77,13.866,3400000.0
2007-04-18 00:15:00,13.903,13.931,13.75,13.841,1500000.0
2007-04-18 00:30:00,13.864,13.937,13.785,13.87,2000000.0
2007-04-18 00:45:00,13.926,13.955,13.78,13.878,2750000.0
2007-04-18 01:00:00,13.866,13.945,13.789,13.945,1750000.0
2007-04-18 01:15:00,13.911,13.949,13.783,13.834,2950000.0
2007-04-18 01:30:00,13.812,13.944,13.76,13.859,2400000.0
2007-04-18 01:45:00,13.956,13.976,13.776,13.88,2300000.0
2007-04-18 02:00:00,13.935,13.935,13.831,13.928,300000.0
2007-04-18 02:15:00,13.773,14.002,13.737,13.902,4900000.0
2007-04-18 02:30:00,13.885,13.997,13.776,13.919,4100000.0
2007-04-18 02:45:00,13.874,13.955,13.791,13.899,2850000.0
2007-04-18 03:00:00,13.926,13.966,13.799,13.916,2200000.0
2007-04-18 03:15:00,13.851,13.99,13.828,13.864,3250000.0
2007-04-18 03:30:00,13.948,13.98,13.812,13.967,3000000.0
2007-04-18 03:45:00,13.895,13.976,13.803,13.925,3300000.0
2007-04-18 04:00:00,13.863,13.952,13.807,13.926,2400000.0
2007-04-18 04:15:00,13.831,13.955,13.811,13.884,2450000.0
2007-04-18 04:30:00,13.932,13.971,13.799,13.853,2800000.0
2007-04-18 04:45:00,13.817,13.927,13.791,13.808,2400000.0
2007-04-18 05:00:00,13.931,13.986,13.813,13.911,2950000.0
2007-04-18 05:15:00,13.967,13.967,13.796,13.949,2000000.0
2007-04-18 05:30:00,13.908,13.944,13.824,13.836,1200000.0
2007-04-18 05:45:00,13.919,13.957,13.799,13.897,1500000.0
2007-04-18 06:00:00,13.935,13.975,13.803,13.902,1950000.0
2007-04-18 06:15:00,13.828,13.943,13.798,13.893,2000000.0
2007-04-18 06:30:00,13.932,13.956,13.799,13.938,3250000.0
2007-04-18 06:45:00,13.927,13.957,13.776,13.917,3050000.0
2007-04-18 07:00:00,13.817,14.009,13.785,13.896,2900000.0
2007-04-18 07:15:00,13.814,13.968,13.809,13.92,3400000.0
2007-04-18 07:30:00,13.867,13.974,13.799,13.917,4750000.0
2007-04-18 07:45:00,13.88,14.013,13.813,13.882,4250000.0
2007-04-18 08:00:00,13.931,13.981,13.804,13.835,4550000.0
2007-04-18 08:15:00,13.847,14.018,13.821,13.933,5150000.0
2007-04-18 08:30:00,13.944,14.029,13.827,13.978,5450000.0
2007-04-18 08:45:00,13.984,14.058,13.838,13.97,6100000.0
2007-04-18 09:00:00,13.947,14.062,13.827,13.925,6300000.0
2007-04-18 09:15:00,13.918,14.05,13.867,14.001,5600000.0
2007-04-18 09:30:00,13.917,14.035,13.811,13.89,5850000.0
2007-04-18 09:45:00,13.93,14.051,13.847,13.992,4900000.0
2007-04-18 10:00:00,13.994,14.044,13.829,13.868,6600000.0
2007-04-18 10:15:00,13.877,14.016,13.808,13.921,7100000.0
2007-04-18 10:30:00,13.91,14.016,13.812,13.908,7650000.0
2007-04-18 10:45:00,13.939,14.033,13.792,13.856,7800000.0
2007-04-18 11:00:00,13.93,14.018,13.808,13.95,6350000.0
2007-04-18 11:15:00,13.838,14.005,13.781,13.861,6300000.0
2007-04-18 11:30:00,13.933,14.015,13.786,13.948,6250000.0
2007-04-18 11:45:00,13.817,14.004,13.785,13.899,6000000.0
2007-04-18 12:00:00,13.919,14.019,13.803,13.948,5950000.0
2007-04-18 12:15:00,13.907,13.996,13.788,13.98,6450000.0
2007-04-18 12:30:00,13.984,13.993,13.762,13.786,6300000.0
2007-04-18 12:45:00,13.852,14.021,13.781,13.931,6700000.0
2007-04-18 13:00:00,13.912,14.014,13.747,13.924,6200000.0
2007-04-18 13:15:00,13.834,13.952,13.772,13.889,5700000.0
2007-04-18 13:30:00,13.922,13.986,13.734,13.885,6300000.0
2007-04-18 13:45:00,13.825,13.974,13.753,13.969,6050000.0
2007-04-18 14:00:00,13.894,13.91,13.733,13.855,5950000.0
2007-04-18 14:15:00,13.757,13.929,13.725,13.88,6150000.0
2007-04-18 14:30:00,13.826,13.934,13.727,13.87,6150000.0
2007-04-18 14:45:00,13.847,13.977,13.77,13.975,6500000.0
2007-04-18 15:00:00,13.866,14.009,13.81,13.857,6750000.0
2007-04-18 15:15:00,13.955,14.024,13.794,13.903,5900000.0
2007-04-18 15:30:00,13.94,14.021,13.827,13.966,6300000.0
2007-04-18 15:45:00,13.974,14.007,13.822,13.884,6650000.0
2007-04-18 16:00:00,13.904,14.004,13.781,13.863,6800000.0
2007-04-18 16:15:00,13.952,13.965,13.72,13.807,6850000.0
2007-04-18 16:30:00,13.749,13.949,13.749,13.839,6450000.0
2007-04-18 16:45:00,13.879,13.927,13.719,13.817,6150000.0
2007-04-18 17:00:00,13.92,13.92,13.704,13.881,6500000.0
2007-04-18 17:15:00,13.813,13.971,13.761,13.953,6100000.0
2007-04-18 17:30:00,13.825,13.963,13.764,13.865,6850000.0
2007-04-18 17:45:00,13.828,13.962,13.748,13.919,6300000.0
2007-04-18 18:00:00,13.846,13.993,13.781,13.925,5700000.0
2007-04-18 18:15:00,13.871,13.964,13.767,13.919,6100000.0
2007-04-18 18:30:00,13.891,13.969,13.768,13.884,6000000.0
2007-04-18 18:45:00,13.805,13.947,13.789,13.867,5750000.0
2007-04-18 19:00:00,13.832,13.968,13.781,13.891,6100000.0
2007-04-18 19:15:00,13.85,13.962,13.75,13.864,6050000.0
2007-04-18 19:30:00,13.905,13.944,13.733,13.857,5250000.0
2007-04-18 19:45:00,13.895,13.941,13.755,13.83,4800000.0
2007-04-18 20:00:00,13.845,13.94,13.757,13.871,4750000.0
2007-04-18 20:15:00,13.88,13.967,13.773,13.883,4700000.0
2007-04-18 20:30:00,13.835,13.999,13.786,13.918,2950000.0
2007-04-18 20:45:00,13.926,13.986,13.795,13.847,3300000.0
2007-04-18 21:00:00,13.845,13.964,13.807,13.929,3200000.0
2007-04-18 21:15:00,13.814,13.979,13.783,13.939,2850000.0
2007-04-18 21:30:00,13.836,13.964,13.803,13.94,3350000.0
2007-04-18 21:45:00,13.935,13.944,13.785,13.938,2700000.0
2007-04-18 22:00:00,13.816,13.934,13.796,13.934,1200000.0
2007-04-18 22:15:00,13.818,13.944,13.809,13.914,1100000.0
2007-04-18 22:30:00,13.814,13.944,13.796,13.92,1000000.0
2007-04-18 22:45:00,13.926,13.953,13.776,13.918,2200000.0
2007-04-18 23:00:00,13.901,13.934,13.801,13.829,1000000.0
2007-04-18 23:15:00,13.805,13.914,13.775,13.862,750000.0
2007-04-18 23:45:00,13.822,13.944,13.807,13.905,950000.0
2007-04-19 00:00:00,13.95,14.01,13.54,13.821,1550000.0
2007-04-19 00:15:00,13.899,13.935,13.806,13.912,700000.0
2007-04-19 00:30:00,13.889,13.929,13.869,13.869,200000.0
2007-04-19 00:45:00,13.855,13.907,13.811,13.811,300000.0
2007-04-19 01:00:00,13.851,13.954,13.803,13.954,1500000.0
2007-04-19 01:15:00,13.834,13.965,13.798,13.869,2550000.0
2007-04-19 01:30:00,13.836,13.974,13.798,13.876,1950000.0
2007-04-19 01:45:00,13.843,13.954,13.796,13.873,1750000.0
2007-04-19 02:00:00,13.902,13.969,13.793,13.914,4250000.0
2007-04-19 02:15:00,13.889,14.009,13.807,13.928,5100000.0
2007-04-19 02:30:00,13.861,14.023,13.821,13.935,3900000.0
2007-04-19 02:45:00,13.946,14.014,13.808,13.946,3700000.0
2007-04-19 03:00:00,13.909,13.988,13.813,13.828,4400000.0
2007-04-19 03:15:00,13.893,13.985,13.83,13.939,3300000.0
2007-04-19 03:30:00,13.823,14.007,13.823,13.966,4100000.0
2007-04-19 03:45:00,13.885,13.984,13.813,13.93,3900000.0
2007-04-19 04:00:00,13.841,13.994,13.798,13.903,3500000.0
2007-04-19 04:15:00,13.847,13.99,13.782,13.927,4450000.0
2007-04-19 04:30:00,13.819,13.964,13.778,13.85,4450000.0
2007-04-19 04:45:00,13.886,13.98,13.785,13.859,3950000.0
2007-04-19 05:00:00,13.843,13.953,13.78,13.908,3700000.0
2007-04-19 05:15:00,13.863,13.949,13.786,13.91,2900000.0
2007-04-19 05:30:00,13.904,13.955,13.793,13.95,3400000.0
2007-04-19 05:45:00,13.936,13.967,13.77,13.907,4650000.0
2007-04-19 06:00:00,13.908,13.974,13.747,13.798,4050000.0
2007-04-19 06:15:00,13.82,13.953,13.763,13.882,2750000.0
2007-04-19 06:30:00,13.805,13.923,13.751,13.782,2900000.0
2007-04-19 06:45:00,13.819,13.917,13.761,13.917,1800000.0
2007-04-19 07:00:00,13.846,13.949,13.789,13.88,2500000.0
2007-04-19 07:15:00,13.766,13.933,13.742,13.789,4450000.0
2007-04-19 07:30:00,13.786,13.901,13.724,13.853,4300000.0
2007-04-19 07:45:00,13.864,13.903,13.722,13.832,4500000.0
2007-04-19 08:00:00,13.861,13.881,13.704,13.827,4800000.0
2007-04-19 08:15:00,13.727,13.88,13.657,13.746,5150000.0
2007-04-19 08:30:00,13.798,13.818,13.527,13.651,5900000.0
2007-04-19 08:45:00,13.679,13.767,13.514,13.718,6000000.0
2007-04-19 09:00:00,13.683,13.826,13.566,13.642,6600000.0
2007-04-19 09:15:00,13.651,13.791,13.579,13.742,6050000.0
2007-04-19 09:30:00,13.627,13.828,13.567,13.668,5950000.0
2007-04-19 09:45:00,13.711,13.763,13.566,13.732,5550000.0
2007-04-19 10:00:00,13.736,13.795,13.566,13.652,6750000.0
2007-04-19 10:15:00,13.767,13.827,13.594,13.801,7450000.0
2007-04-19 10:30:00,13.722,13.85,13.649,13.772,7650000.0
2007-04-19 10:45:00,13.778,13.882,13.648,13.648,7800000.0
2007-04-19 11:00:00,13.724,13.886,13.647,13.846,6550000.0
2007-04-19 11:15:00,13.788,13.925,13.702,13.754,6750000.0
2007-04-19 11:30:00,13.833,13.885,13.698,13.81,6250000.0
2007-04-19 11:45:00,13.731,13.926,13.699,13.794,6350000.0
2007-04-19 12:00:00,13.809,13.865,13.653,13.825,6100000.0
2007-04-19 12:15:00,13.76,13.857,13.636,13.831,7000000.0
2007-04-19 12:30:00,13.831,13.837,13.649,13.702,6300000.0
2007-04-19 12:45:00,13.751,13.859,13.651,13.786,6700000.0
2007-04-19 13:00:00,13.772,13.865,13.626,13.777,6650000.0
2007-04-19 13:15:00,13.75,13.849,13.624,13.752,5450000.0
2007-04-19 13:30:00,13.776,13.812,13.598,13.708,6300000.0
2007-04-19 13:45:00,13.67,13.8,13.624,13.796,6050000.0
2007-04-19 14:00:00,13.738,13.812,13.625,13.772,5950000.0
2007-04-19 14:15:00,13.7,13.864,13.631,13.777,6200000.0
2007-04-19 14:30:00,13.729,13.815,13.609,13.734,6200000.0
2007-04-19 14:45:00,13.678,13.749,13.535,13.72,6500000.0
2007-04-19 15:00:00,13.596,13.771,13.552,13.606,6750000.0
2007-04-19 15:15:00,13.704,13.737,13.554,13.597,6050000.0
2007-04-19 15:30:00,13.655,13.7,13.39,13.549,6350000.0
2007-04-19 15:45:00,13.572,13.64,13.428,13.534,6850000.0
2007-04-19 16:00:00,13.587,13.641,13.435,13.507,6650000.0
2007-04-19 16:15:00,13.592,13.67,13.444,13.554,6650000.0
2007-04-19 16:30:00,13.514,13.694,13.492,13.62,6500000.0
2007-04-19 16:45:00,13.582,13.634,13.449,13.489,6450000.0
2007-04-19 17:00:00,13.586,13.634,13.434,13.575,6550000.0
2007-04-19 17:15:00,13.492,13.664,13.463,13.645,6600000.0
2007-04-19 17:30:00,13.472,13.663,13.472,13.624,6750000.0
2007-04-19 17:45:00,13.549,13.659,13.481,13.624,6300000.0
2007-04-19 18:00:00,13.532,13.641,13.443,13.596,5750000.0
2007-04-19 18:15:00,13.568,13.668,13.462,13.626,5950000.0
2007-04-19 18:30:00,13.586,13.627,13.443,13.518,6450000.0
2007-04-19 18:45:00,13.495,13.612,13.455,13.554,5950000.0
2007-04-19 19:00:00,13.529,13.673,13.459,13.653,5600000.0
2007-04-19 19:15:00,13.589,13.714,13.521,13.594,6100000.0
2007-04-19 19:30:00,13.655,13.69,13.501,13.523,5100000.0
2007-04-19 19:45:00,13.62,13.676,13.499,13.628,5700000.0
2007-04-19 20:00:00,13.62,13.652,13.483,13.595,3650000.0
2007-04-19 20:15:00,13.602,13.638,13.461,13.548,4600000.0
2007-04-19 20:30:00,13.485,13.637,13.469,13.61,3350000.0
2007-04-19 20:45:00,13.539,13.648,13.472,13.574,4100000.0
2007-04-19 21:00:00,13.544,13.691,13.471,13.581,4750000.0
2007-04-19 21:15:00,13.614,13.654,13.45,13.566,3700000.0
2007-04-19 21:30:00,13.535,13.626,13.477,13.543,1950000.0
2007-04-19 21:45:00,13.581,13.622,13.453,13.482,3550000.0
2007-04-19 22:00:00,13.476,13.614,13.451,13.614,2750000.0
2007-04-19 22:15:00,13.486,13.663,13.481,13.505,3350000.0
2007-04-19 22:30:00,13.616,13.644,13.518,13.604,1550000.0
2007-04-19 22:45:00,13.611,13.633,13.533,13.563,1200000.0
2007-04-19 23:00:00,13.541,13.66,13.534,13.631,1600000.0
2007-04-19 23:15:00,13.622,13.637,13.622,13.637,100000.0
2007-04-19 23:30:00,13.533,13.653,13.516,13.646,800000.0
2007-04-19 23:45:00,13.564,13.641,13.508,13.594,750000.0
2007-04-20 00:00:00,13.62,13.64,13.541,13.552,1100000.0
2007-04-20 00:15:00,13.673,13.674,13.519,13.571,2050000.0
2007-04-20 00:30:00,13.578,13.658,13.52,13.579,1550000.0
2007-04-20 00:45:00,13.59,13.678,13.556,13.648,750000.0
2007-04-20 01:00:00,13.649,13.682,13.542,13.545,800000.0
2007-04-20 01:15:00,13.646,13.653,13.503,13.597,1150000.0
2007-04-20 01:30:00,13.651,13.691,13.513,13.682,2100000.0
2007-04-20 01:45:00,13.685,13.708,13.534,13.549,4100000.0
2007-04-20 02:00:00,13.583,13.691,13.517,13.665,4300000.0
2007-04-20 02:15:00,13.564,13.73,13.534,13.719,3850000.0
2007-04-20 02:30:00,13.637,13.749,13.535,13.669,3850000.0
2007-04-20 02:45:00,13.681,13.716,13.553,13.67,2550000.0
2007-04-20 03:00:00,13.721,13.721,13.525,13.645,3300000.0
2007-04-20 03:15:00,13.59,13.727,13.527,13.695,3650000.0
2007-04-20 03:30:00,13.67,13.703,13.541,13.688,2850000.0
2007-04-20 03:45:00,13.605,13.706,13.523,13.597,2900000.0
2007-04-20 04:00:00,13.559,13.698,13.517,13.639,3650000.0
2007-04-20 04:15:00,13.551,13.661,13.519,13.629,1950000.0
2007-04-20 04:30:00,13.585,13.689,13.531,13.611,2750000.0
2007-04-20 04:45:00,13.567,13.677,13.511,13.528,1600000.0
2007-04-20 05:00:00,13.607,13.658,13.544,13.621,1700000.0
2007-04-20 05:15:00,13.587,13.691,13.519,13.631,2850000.0
2007-04-20 05:30:00,13.664,13.703,13.523,13.642,3000000.0
2007-04-20 05:45:00,13.677,13.719,13.505,13.581,3500000.0
2007-04-20 06:00:00,13.645,13.693,13.532,13.58,3300000.0
2007-04-20 06:15:00,13.551,13.705,13.541,13.666,1600000.0
2007-04-20 06:30:00,13.57,13.69,13.531,13.658,2800000.0
2007-04-20 06:45:00,13.652,13.717,13.544,13.554,2800000.0
2007-04-20 07:00:00,13.595,13.711,13.533,13.663,2400000.0
2007-04-20 07:15:00,13.58,13.702,13.544,13.579,3800000.0
2007-04-20 07:30:00,13.571,13.686,13.516,13.622,4300000.0
2007-04-20 07:45:00,13.593,13.709,13.515,13.539,3300000.0
2007-04-20 08:00:00,13.651,13.757,13.554,13.665,5700000.0
2007-04-20 08:15:00,13.599,13.756,13.552,13.676,5450000.0
2007-04-20 08:30:00,13.689,13.782,13.554,13.668,4750000.0
2007-04-20 08:45:00,13.704,13.78,13.561,13.654,4650000.0
2007-04-20 09:00:00,13.686,13.785,13.55,13.628,5950000.0
2007-04-20 09:15:00,13.628,13.781,13.556,13.744,5700000.0
2007-04-20 09:30:00,13.679,13.778,13.553,13.64,6000000.0
2007-04-20 09:45:00,13.667,13.764,13.574,13.738,5600000.0
2007-04-20 10:00:00,13.726,13.822,13.57,13.641,6350000.0
2007-04-20 10:15:00,13.65,13.792,13.578,13.698,6250000.0
2007-04-20 10:30:00,13.664,13.875,13.586,13.742,7250000.0
2007-04-20 10:45:00,13.728,13.794,13.578,13.693,6550000.0
2007-04-20 11:00:00,13.665,13.805,13.573,13.747,5750000.0
2007-04-20 11:15:00,13.638,13.784,13.629,13.696,6250000.0
2007-04-20 11:30:00,13.774,13.811,13.623,13.762,6250000.0
2007-04-20 11:45:00,13.681,13.825,13.638,13.742,5300000.0
2007-04-20 12:00:00,13.767,13.846,13.648,13.815,6000000.0
2007-04-20 12:15:00,13.712,13.867,13.616,13.82,7000000.0
2007-04-20 12:30:00,13.822,13.844,13.616,13.65,6500000.0
2007-04-20 12:45:00,13.738,13.871,13.651,13.804,6700000.0
2007-04-20 13:00:00,13.676,13.866,13.669,13.807,6150000.0
2007-04-20 13:15:00,13.759,13.851,13.661,13.8,6200000.0
2007-04-20 13:30:00,13.796,13.879,13.663,13.774,6300000.0
2007-04-20 13:45:00,13.752,13.921,13.71,13.878,6050000.0
2007-04-20 14:00:00,13.821,13.908,13.708,13.817,5950000.0
2007-04-20 14:15:00,13.73,13.946,13.698,13.895,6200000.0
2007-04-20 14:30:00,13.884,13.98,13.75,13.896,6050000.0
2007-04-20 14:45:00,13.88,13.957,13.744,13.929,6450000.0
2007-04-20 15:00:00,13.784,13.951,13.743,13.789,6750000.0
2007-04-20 15:15:00,13.755,13.921,13.739,13.8,6050000.0
2007-04-20 15:30:00,13.835,13.914,13.726,13.863,5800000.0
2007-04-20 15:45:00,13.88,13.919,13.724,13.774,6750000.0
2007-04-20 16:00:00,13.853,13.928,13.706,13.835,6900000.0
2007-04-20 16:15:00,13.906,13.967,13.758,13.817,6650000.0
2007-04-20 16:30:00,13.822,13.942,13.748,13.862,6300000.0
2007-04-20 16:45:00,13.921,13.96,13.744,13.844,6350000.0
2007-04-20 17:00:00,13.929,13.931,13.73,13.876,6350000.0
2007-04-20 17:15:00,13.756,13.923,13.733,13.906,6600000.0
2007-04-20 17:30:00,13.775,13.938,13.751,13.877,6650000.0
2007-04-20 17:45:00,13.801,13.937,13.743,13.907,6300000.0
2007-04-20 18:00:00,13.825,13.949,13.733,13.895,5450000.0
2007-04-20 18:15:00,13.848,13.946,13.738,13.904,5750000.0
2007-04-20 18:30:00,13.886,13.934,13.737,13.792,5850000.0
2007-04-20 18:45:00,13.799,13.962,13.764,13.878,5800000.0
2007-04-20 19:00:00,13.835,13.925,13.747,13.855,5750000.0
2007-04-20 19:15:00,13.844,13.956,13.731,13.794,6000000.0
2007-04-20 19:30:00,13.748,13.896,13.727,13.809,4300000.0
2007-04-20 19:45:00,13.854,13.988,13.729,13.798,4550000.0
2007-04-20 20:00:00,13.816,13.941,13.731,13.833,3500000.0
2007-04-20 20:15:00,13.851,13.93,13.733,13.884,3650000.0
2007-04-20 20:30:00,13.872,13.914,13.743,13.903,3550000.0
2007-04-20 20:45:00,13.863,13.914,13.758,13.851,3100000.0
2007-04-20 21:00:00,13.8,13.913,13.71,13.879,3600000.0
2007-04-20 21:15:00,13.885,13.914,13.772,13.898,2350000.0
2007-04-20 21:30:00,13.767,13.924,13.767,13.872,2100000.0
2007-04-20 21:45:00,13.83,13.919,13.783,13.806,1600000.0
2007-04-20 22:00:00,13.808,13.915,13.808,13.889,1300000.0
2007-04-20 22:15:00,13.78,13.903,13.78,13.876,1500000.0
2007-04-20 22:30:00,13.796,13.903,13.769,13.859,1650000.0
2007-04-20 22:45:00,13.819,13.894,13.739,13.864,1100000.0
2007-04-22 23:00:00,13.751,13.852,13.734,13.852,550000.0
2007-04-22 23:15:00,13.862,13.863,13.751,13.852,550000.0
2007-04-22 23:30:00,13.763,13.864,13.751,13.843,500000.0
2007-04-22 23:45:00,13.827,13.868,13.79,13.846,600000.0
2007-04-23 00:00:00,13.93,14.08,13.774,13.792,350000.0
2007-04-23 00:15:00,13.752,13.881,13.752,13.852,450000.0
2007-04-23 00:30:00,13.809,13.849,13.758,13.844,450000.0
2007-04-23 00:45:00,13.834,13.849,13.735,13.819,350000.0
2007-04-23 01:00:00,13.796,13.861,13.756,13.809,650000.0
2007-04-23 01:15:00,13.773,13.887,13.742,13.825,950000.0
2007-04-23 01:30:00,13.79,13.873,13.79,13.849,250000.0
2007-04-23 01:45:00,13.858,13.886,13.749,13.837,800000.0
2007-04-23 02:00:00,13.846,13.904,13.743,13.878,2450000.0
2007-04-23 02:15:00,13.883,13.885,13.739,13.766,3250000.0
2007-04-23 02:30:00,13.771,13.899,13.724,13.841,2950000.0
2007-04-23 02:45:00,13.733,13.871,13.723,13.849,2700000.0
2007-04-23 03:00:00,13.78,13.88,13.709,13.88,2500000.0
2007-04-23 03:15:00,13.782,13.893,13.716,13.794,2450000.0
2007-04-23 03:30:00,13.781,13.872,13.729,13.811,2050000.0
2007-04-23 03:45:00,13.756,13.865,13.733,13.848,1650000.0
2007-04-23 04:00:00,13.846,13.888,13.813,13.813,650000.0
2007-04-23 04:15:00,13.851,13.876,13.838,13.846,400000.0
2007-04-23 04:30:00,13.846,13.903,13.743,13.758,1100000.0
2007-04-23 04:45:00,13.874,13.884,13.754,13.877,1750000.0
2007-04-23 05:00:00,13.793,13.858,13.726,13.824,1650000.0
2007-04-23 05:15:00,13.841,13.846,13.761,13.838,250000.0
2007-04-23 05:30:00,13.733,13.884,13.728,13.746,2100000.0
2007-04-23 05:45:00,13.872,13.89,13.738,13.781,3450000.0
2007-04-23 06:00:00,13.766,13.884,13.743,13.815,2600000.0
2007-04-23 06:15:00,13.876,13.907,13.743,13.786,2000000.0
2007-04-23 06:30:00,13.866,13.882,13.728,13.831,3950000.0
2007-04-23 06:45:00,13.841,13.908,13.739,13.78,4200000.0
2007-04-23 07:00:00,13.823,13.935,13.711,13.853,4350000.0
2007-04-23 07:15:00,13.858,13.883,13.733,13.785,2000000.0
2007-04-23 07:30:00,13.828,13.874,13.721,13.82,3350000.0
2007-04-23 07:45:00,13.804,13.901,13.723,13.786,4000000.0
2007-04-23 08:00:00,13.744,13.871,13.723,13.794,3300000.0
2007-04-23 08:15:00,13.762,13.922,13.714,13.792,2700000.0
2007-04-23 08:30:00,13.786,13.924,13.691,13.798,5650000.0
2007-04-23 08:45:00,13.801,13.867,13.668,13.734,5200000.0
2007-04-23 09:00:00,13.743,13.84,13.659,13.699,5200000.0
2007-04-23 09:15:00,13.714,13.851,13.671,13.784,4600000.0
2007-04-23 09:30:00,13.817,13.888,13.675,13.774,5500000.0
2007-04-23 09:45:00,13.808,13.833,13.686,13.721,2750000.0
2007-04-23 10:00:00,13.852,13.858,13.677,13.769,6300000.0
2007-04-23 10:15:00,13.784,13.949,13.652,13.736,6350000.0
2007-04-23 10:30:00,13.838,13.901,13.684,13.705,6600000.0
2007-04-23 10:45:00,13.809,13.897,13.681,13.865,6000000.0
2007-04-23 11:00:00,13.783,13.881,13.702,13.772,4500000.0
2007-04-23 11:15:00,13.794,13.864,13.681,13.726,6050000.0
2007-04-23 11:30:00,13.74,13.914,13.647,13.814,6300000.0
2007-04-23 11:45:00,13.765,13.856,13.651,13.81,6400000.0
2007-04-23 12:00:00,13.734,13.868,13.678,13.816,6300000.0
2007-04-23 12:15:00,13.808,13.855,13.679,13.802,4800000.0
2007-04-23 12:30:00,13.732,13.871,13.695,13.816,5200000.0
2007-04-23 12:45:00,13.705,13.877,13.643,13.726,6750000.0
2007-04-23 13:00:00,13.825,13.889,13.672,13.772,6100000.0
2007-04-23 13:15:00,13.796,13.868,13.675,13.74,4050000.0
2007-04-23 13:30:00,13.789,13.837,13.621,13.661,5800000.0
2007-04-23 13:45:00,13.763,13.837,13.633,13.786,5950000.0
2007-04-23 14:00:00,13.836,13.894,13.692,13.736,6050000.0
2007-04-23 14:15:00,13.774,13.865,13.654,13.865,6300000.0
2007-04-23 14:30:00,13.854,13.931,13.736,13.846,5900000.0
2007-04-23 14:45:00,13.916,13.976,13.769,13.896,6650000.0
2007-04-23 15:00:00,13.9,13.97,13.735,13.836,6700000.0
2007-04-23 15:15:00,13.794,13.954,13.735,13.9,6300000.0
2007-04-23 15:30:00,13.904,13.972,13.749,13.84,7000000.0
2007-04-23 15:45:00,13.918,13.952,13.752,13.879,5950000.0
2007-04-23 16:00:00,13.845,13.914,13.707,13.801,6350000.0
2007-04-23 16:15:00,13.872,13.906,13.667,13.85,6250000.0
2007-04-23 16:30:00,13.778,13.911,13.692,13.778,6750000.0
2007-04-23 16:45:00,13.865,13.944,13.73,13.84,6350000.0
2007-04-23 17:00:00,13.782,13.965,13.731,13.875,7800000.0
2007-04-23 17:15:00,13.898,13.94,13.718,13.795,7650000.0
2007-04-23 17:30:00,13.87,14.0,13.739,13.912,7450000.0
2007-04-23 17:45:00,13.819,13.932,13.728,13.88,6200000.0
2007-04-23 18:00:00,13.91,13.95,13.746,13.847,6050000.0
2007-04-23 18:15:00,13.816,14.033,13.78,13.91,6500000.0
2007-04-23 18:30:00,14.021,14.089,13.889,13.938,6050000.0
2007-04-23 18:45:00,13.979,14.06,13.846,13.932,5850000.0
2007-04-23 19:00:00,13.942,14.058,13.817,14.012,6050000.0
2007-04-23 19:15:00,13.989,14.034,13.835,13.991,5600000.0
2007-04-23 19:30:00,13.95,14.032,13.845,13.874,4500000.0
2007-04-23 19:45:00,13.937,14.047,13.846,13.961,4350000.0
2007-04-23 20:00:00,13.892,14.038,13.837,13.884,3150000.0
2007-04-23 20:15:00,13.936,14.025,13.823,13.912,4650000.0
2007-04-23 20:30:00,13.879,14.027,13.829,13.871,3550000.0
2007-04-23 20:45:00,13.929,13.994,13.829,13.907,2600000.0
2007-04-23 21:00:00,13.974,13.99,13.857,13.911,1700000.0
2007-04-23 21:15:00,13.91,14.039,13.877,13.908,1800000.0
2007-04-23 21:30:00,13.961,13.99,13.851,13.873,900000.0
2007-04-23 21:45:00,13.881,13.985,13.833,13.932,1400000.0
2007-04-23 22:00:00,13.811,13.986,13.808,13.986,1200000.0
2007-04-23 22:15:00,13.985,13.992,13.845,13.951,2800000.0
2007-04-23 22:30:00,13.954,13.984,13.832,13.965,2600000.0
2007-04-23 22:45:00,13.933,13.991,13.853,13.95,650000.0
2007-04-23 23:00:00,13.863,13.948,13.84,13.886,750000.0
2007-04-23 23:15:00,13.921,13.968,13.846,13.881,750000.0
2007-04-23 23:30:00,13.927,14.006,13.849,13.942,800000.0
2007-04-23 23:45:00,13.94,13.968,13.862,13.941,250000.0
2007-04-24 00:00:00,13.977,14.019,13.853,13.937,2350000.0
2007-04-24 00:15:00,14.004,14.006,13.849,13.873,1850000.0
2007-04-24 00:30:00,13.983,14.006,13.867,13.869,1100000.0
2007-04-24 00:45:00,13.948,14.018,13.831,14.004,1400000.0
2007-04-24 01:00:00,13.965,13.998,13.836,13.943,1600000.0
2007-04-24 01:15:00,13.91,14.039,13.844,13.979,1500000.0
2007-04-24 01:30:00,13.976,13.988,13.808,13.868,2200000.0
2007-04-24 01:45:00,13.934,13.999,13.867,13.885,1200000.0
2007-04-24 02:00:00,13.968,14.041,13.836,13.999,2750000.0
2007-04-24 02:15:00,13.989,13.999,13.812,13.871,4500000.0
2007-04-24 02:30:00,13.881,13.988,13.809,13.934,3950000.0
2007-04-24 02:45:00,13.945,14.052,13.823,13.914,3250000.0
2007-04-24 03:00:00,13.89,13.986,13.817,13.958,3200000.0
2007-04-24 03:15:00,13.963,13.983,13.777,13.873,4100000.0
2007-04-24 03:30:00,13.87,13.957,13.796,13.887,4550000.0
2007-04-24 03:45:00,13.865,13.958,13.783,13.906,4500000.0
2007-04-24 04:00:00,13.932,13.943,13.703,13.943,4650000.0
2007-04-24 04:15:00,13.839,13.96,13.762,13.824,3350000.0
2007-04-24 04:30:00,13.93,13.937,13.748,13.775,4500000.0
2007-04-24 04:45:00,13.883,13.903,13.746,13.825,5450000.0
2007-04-24 05:00:00,13.861,13.931,13.738,13.781,3400000.0
2007-04-24 05:15:00,13.886,13.931,13.759,13.87,3450000.0
2007-04-24 05:30:00,13.751,13.91,13.733,13.75,3800000.0
2007-04-24 05:45:00,13.882,13.914,13.751,13.779,4500000.0
2007-04-24 06:00:00,13.776,13.919,13.737,13.799,3750000.0
2007-04-24 06:15:00,13.907,13.908,13.742,13.786,3250000.0
2007-04-24 06:30:00,13.781,13.936,13.757,13.873,4150000.0
2007-04-24 06:45:00,13.876,13.982,13.732,13.95,4850000.0
2007-04-24 07:00:00,13.844,13.948,13.768,13.91,4100000.0
2007-04-24 07:15:00,13.918,13.943,13.774,13.834,3000000.0
2007-04-24 07:30:00,13.919,13.951,13.733,13.891,4900000.0
2007-04-24 07:45:00,13.864,13.983,13.761,13.859,4850000.0
2007-04-24 08:00:00,13.827,13.996,13.745,13.819,5400000.0
2007-04-24 08:15:00,13.812,13.952,13.744,13.93,4350000.0
2007-04-24 08:30:00,13.824,13.973,13.775,13.865,6000000.0
2007-04-24 08:45:00,13.899,13.977,13.761,13.859,5700000.0
2007-04-24 09:00:00,13.879,13.979,13.797,13.817,5550000.0
2007-04-24 09:15:00,13.907,14.004,13.797,13.931,7050000.0
2007-04-24 09:30:00,13.962,14.009,13.793,13.905,5900000.0
2007-04-24 09:45:00,13.971,14.011,13.805,13.84,6300000.0
2007-04-24 10:00:00,13.962,14.006,13.797,13.895,6300000.0
2007-04-24 10:15:00,13.938,14.041,13.787,13.871,6750000.0
2007-04-24 10:30:00,14.005,14.033,13.825,13.867,6600000.0
2007-04-24 10:45:00,13.958,14.062,13.817,14.013,6450000.0
2007-04-24 11:00:00,13.918,14.058,13.856,13.921,6650000.0
2007-04-24 11:15:00,13.997,14.037,13.848,13.907,6600000.0
2007-04-24 11:30:00,13.943,14.077,13.843,13.984,6700000.0
2007-04-24 11:45:00,13.94,14.029,13.841,13.989,6800000.0
2007-04-24 12:00:00,13.945,14.092,13.863,14.007,6650000.0
2007-04-24 12:15:00,14.005,14.088,13.864,13.976,6750000.0
2007-04-24 12:30:00,13.914,14.031,13.848,13.98,6150000.0
2007-04-24 12:45:00,13.896,14.033,13.825,13.889,6750000.0
2007-04-24 13:00:00,14.004,14.044,13.837,13.948,6450000.0
2007-04-24 13:15:00,13.959,14.028,13.843,13.972,6700000.0
2007-04-24 13:30:00,13.954,14.037,13.867,13.868,5850000.0
2007-04-24 13:45:00,13.959,14.048,13.803,13.972,5900000.0
2007-04-24 14:00:00,13.992,14.043,13.819,13.998,5300000.0
2007-04-24 14:15:00,13.923,14.016,13.82,13.999,6300000.0
2007-04-24 14:30:00,13.969,14.035,13.809,13.899,6200000.0
2007-04-24 14:45:00,13.963,14.038,13.793,13.903,6650000.0
2007-04-24 15:00:00,13.932,14.019,13.815,13.883,6700000.0
2007-04-24 15:15:00,13.832,13.98,13.79,13.942,6350000.0
2007-04-24 15:30:00,13.956,13.971,13.743,13.826,7000000.0
2007-04-24 15:45:00,13.906,13.914,13.751,13.859,5450000.0
2007-04-24 16:00:00,13.829,13.948,13.754,13.814,6350000.0
2007-04-24 16:15:00,13.911,13.958,13.764,13.943,6250000.0
2007-04-24 16:30:00,13.866,13.939,13.742,13.82,6750000.0
2007-04-24 16:45:00,13.91,13.977,13.709,13.819,6600000.0
2007-04-24 17:00:00,13.736,13.91,13.686,13.831,7800000.0
2007-04-24 17:15:00,13.808,13.919,13.672,13.804,7650000.0
2007-04-24 17:30:00,13.871,13.912,13.705,13.88,7450000.0
2007-04-24 17:45:00,13.766,13.908,13.579,13.707,6850000.0
2007-04-24 18:00:00,13.719,13.768,13.532,13.701,6200000.0
2007-04-24 18:15:00,13.64,13.783,13.567,13.619,6750000.0
2007-04-24 18:30:00,13.751,13.761,13.569,13.618,6300000.0
2007-04-24 18:45:00,13.598,13.753,13.537,13.686,6400000.0
2007-04-24 19:00:00,13.684,13.802,13.597,13.753,6700000.0
2007-04-24 19:15:00,13.72,13.756,13.585,13.735,6300000.0
2007-04-24 19:30:00,13.672,13.799,13.602,13.723,4900000.0
2007-04-24 19:45:00,13.667,13.75,13.586,13.717,4350000.0
2007-04-24 20:00:00,13.697,13.743,13.584,13.717,2800000.0
2007-04-24 20:15:00,13.706,13.736,13.557,13.675,3300000.0
2007-04-24 20:30:00,13.697,13.754,13.591,13.644,2250000.0
2007-04-24 20:45:00,13.614,13.764,13.614,13.764,2050000.0
2007-04-24 21:00:00,13.66,13.765,13.62,13.719,2400000.0
2007-04-24 21:15:00,13.718,13.763,13.624,13.656,2650000.0
2007-04-24 21:30:00,13.725,13.777,13.6,13.642,1750000.0
2007-04-24 21:45:00,13.722,13.76,13.589,13.705,2900000.0
2007-04-24 22:00:00,13.718,13.758,13.615,13.749,2550000.0
2007-04-24 22:15:00,13.73,13.747,13.565,13.711,1500000.0
2007-04-24 22:30:00,13.659,13.775,13.603,13.722,1750000.0
2007-04-24 22:45:00,13.73,13.752,13.622,13.65,800000.0
2007-04-24 23:00:00,13.723,13.762,13.596,13.606,2650000.0
2007-04-24 23:15:00,13.687,13.721,13.621,13.621,350000.0
2007-04-24 23:30:00,13.593,13.772,13.593,13.698,1450000.0
2007-04-24 23:45:00,13.594,13.688,13.594,13.679,200000.0
2007-04-25 00:00:00,13.76,13.87,13.58,13.678,800000.0
2007-04-25 00:15:00,13.726,13.728,13.595,13.602,1650000.0
2007-04-25 00:30:00,13.674,13.723,13.573,13.594,2350000.0
2007-04-25 00:45:00,13.721,13.769,13.573,13.751,4450000.0
2007-04-25 01:00:00,13.704,13.781,13.624,13.742,3400000.0
2007-04-25 01:15:00,13.694,13.783,13.628,13.632,3150000.0
2007-04-25 01:30:00,13.791,13.818,13.632,13.724,2550000.0
2007-04-25 01:45:00,13.712,13.778,13.628,13.639,3300000.0
2007-04-25 02:00:00,13.696,13.785,13.602,13.748,4850000.0
2007-04-25 02:15:00,13.75,13.75,13.584,13.616,5000000.0
2007-04-25 02:30:00,13.643,13.749,13.575,13.728,4550000.0
2007-04-25 02:45:00,13.684,13.8,13.593,13.64,3600000.0
2007-04-25 03:00:00,13.654,13.768,13.595,13.71,3600000.0
2007-04-25 03:15:00,13.696,13.748,13.561,13.655,4400000.0
2007-04-25 03:30:00,13.643,13.739,13.599,13.657,3300000.0
2007-04-25 03:45:00,13.678,13.754,13.555,13.671,3050000.0
2007-04-25 04:00:00,13.671,13.735,13.556,13.593,4150000.0
2007-04-25 04:15:00,13.622,13.757,13.554,13.649,4550000.0
2007-04-25 04:30:00,13.719,13.759,13.57,13.58,3750000.0
2007-04-25 04:45:00,13.713,13.752,13.583,13.677,3200000.0
2007-04-25 05:00:00,13.647,13.731,13.588,13.648,3050000.0
2007-04-25 05:15:00,13.664,13.747,13.594,13.707,1100000.0
2007-04-25 05:30:00,13.583,13.772,13.583,13.63,2900000.0
2007-04-25 05:45:00,13.743,13.77,13.588,13.609,4350000.0
2007-04-25 06:00:00,13.606,13.754,13.573,13.63,2700000.0
2007-04-25 06:15:00,13.637,13.721,13.577,13.586,2200000.0
2007-04-25 06:30:00,13.69,13.744,13.548,13.662,4850000.0
2007-04-25 06:45:00,13.655,13.72,13.514,13.617,5200000.0
2007-04-25 07:00:00,13.624,13.724,13.529,13.586,4100000.0
2007-04-25 07:15:00,13.678,13.727,13.548,13.622,3300000.0
2007-04-25 07:30:00,13.723,13.723,13.547,13.684,5700000.0
2007-04-25 07:45:00,13.68,13.759,13.551,13.653,4900000.0
2007-04-25 08:00:00,13.624,13.733,13.535,13.673,4300000.0
2007-04-25 08:15:00,13.623,13.735,13.561,13.613,5100000.0
2007-04-25 08:30:00,13.655,13.774,13.567,13.656,6000000.0
2007-04-25 08:45:00,13.695,13.743,13.553,13.651,5500000.0
2007-04-25 09:00:00,13.696,13.763,13.553,13.585,6100000.0
2007-04-25 09:15:00,13.618,13.739,13.561,13.664,7450000.0
2007-04-25 09:30:00,13.72,13.742,13.578,13.686,5850000.0
2007-04-25 09:45:00,13.7,13.766,13.571,13.646,6350000.0
2007-04-25 10:00:00,13.721,13.748,13.577,13.659,5900000.0
2007-04-25 10:15:00,13.692,13.803,13.582,13.609,6750000.0
2007-04-25 10:30:00,13.767,13.781,13.586,13.631,6200000.0
2007-04-25 10:45:00,13.71,13.788,13.567,13.733,6450000.0
2007-04-25 11:00:00,13.643,13.79,13.584,13.64,6650000.0
2007-04-25 11:15:00,13.755,13.8,13.583,13.624,5250000.0
2007-04-25 11:30:00,13.746,13.797,13.604,13.753,5900000.0
2007-04-25 11:45:00,13.68,13.813,13.572,13.734,6800000.0
2007-04-25 12:00:00,13.68,13.797,13.59,13.75,6650000.0
2007-04-25 12:15:00,13.732,13.81,13.547,13.73,5850000.0
2007-04-25 12:30:00,13.644,13.786,13.572,13.711,5200000.0
2007-04-25 12:45:00,13.668,13.798,13.559,13.667,6750000.0
2007-04-25 13:00:00,13.727,13.79,13.561,13.728,6100000.0
2007-04-25 13:15:00,13.707,13.804,13.58,13.736,6200000.0
2007-04-25 13:30:00,13.723,13.807,13.569,13.589,6200000.0
2007-04-25 13:45:00,13.684,13.8,13.606,13.727,5900000.0
2007-04-25 14:00:00,13.81,13.81,13.634,13.704,6050000.0
2007-04-25 14:15:00,13.709,13.803,13.591,13.763,6300000.0
2007-04-25 14:30:00,13.723,13.8,13.559,13.686,6250000.0
2007-04-25 14:45:00,13.739,13.818,13.601,13.762,6650000.0
2007-04-25 15:00:00,13.767,13.849,13.639,13.761,6700000.0
2007-04-25 15:15:00,13.7,13.858,13.667,13.835,6300000.0
2007-04-25 15:30:00,13.814,13.869,13.691,13.773,7000000.0
2007-04-25 15:45:00,13.839,13.867,13.69,13.773,5700000.0
2007-04-25 16:00:00,13.757,13.86,13.667,13.745,6350000.0
2007-04-25 16:15:00,13.793,13.879,13.667,13.847,6250000.0
2007-04-25 16:30:00,13.74,13.836,13.616,13.669,6750000.0
2007-04-25 16:45:00,13.777,13.85,13.639,13.758,6350000.0
2007-04-25 17:00:00,13.676,13.873,13.612,13.763,7850000.0
2007-04-25 17:15:00,13.762,13.793,13.601,13.69,7650000.0
2007-04-25 17:30:00,13.743,13.783,13.559,13.745,7450000.0
2007-04-25 17:45:00,13.605,13.819,13.583,13.736,6850000.0
2007-04-25 18:00:00,13.762,13.834,13.602,13.698,6050000.0
2007-04-25 18:15:00,13.707,13.807,13.595,13.701,6500000.0
2007-04-25 18:30:00,13.779,13.807,13.613,13.726,5900000.0
2007-04-25 18:45:00,13.722,13.842,13.601,13.689,6500000.0
2007-04-25 19:00:00,13.702,13.815,13.601,13.748,6100000.0
2007-04-25 19:15:00,13.709,13.773,13.579,13.72,6500000.0
2007-04-25 19:30:00,13.653,13.74,13.557,13.69,5100000.0
2007-04-25 19:45:00,13.683,13.779,13.582,13.726,5000000.0
2007-04-25 20:00:00,13.638,13.753,13.572,13.629,4350000.0
2007-04-25 20:15:00,13.737,13.737,13.569,13.635,3300000.0
2007-04-25 20:30:00,13.605,13.754,13.604,13.647,2900000.0
2007-04-25 20:45:00,13.731,13.761,13.623,13.686,1800000.0
2007-04-25 21:00:00,13.718,13.778,13.634,13.744,2150000.0
2007-04-25 21:15:00,13.756,13.796,13.641,13.661,3450000.0
2007-04-25 21:30:00,13.677,13.77,13.672,13.749,650000.0
2007-04-25 21:45:00,13.739,13.799,13.631,13.775,2450000.0
2007-04-25 22:00:00,13.741,13.823,13.645,13.756,2850000.0
2007-04-25 22:15:00,13.744,13.761,13.666,13.761,550000.0
2007-04-25 22:30:00,13.743,13.748,13.664,13.671,350000.0
2007-04-25 22:45:00,13.743,13.765,13.639,13.673,1500000.0
2007-04-25 23:00:00,13.706,13.79,13.633,13.66,1350000.0
2007-04-25 23:15:00,13.722,13.758,13.647,13.711,400000.0
2007-04-26 00:00:00,13.8,13.82,13.18,13.697,1950000.0
2007-04-26 00:15:00,13.684,13.734,13.634,13.71,1000000.0
2007-04-26 00:30:00,13.714,13.782,13.605,13.645,3200000.0
2007-04-26 00:45:00,13.689,13.761,13.64,13.731,1600000.0
2007-04-26 01:00:00,13.771,13.779,13.632,13.77,1800000.0
2007-04-26 01:15:00,13.696,13.79,13.64,13.79,1600000.0
2007-04-26 01:30:00,13.793,13.812,13.657,13.761,3550000.0
2007-04-26 01:45:00,13.763,13.8,13.681,13.698,1600000.0
2007-04-26 02:00:00,13.784,13.814,13.649,13.799,4450000.0
2007-04-26 02:15:00,13.784,13.839,13.648,13.749,4150000.0
2007-04-26 02:30:00,13.706,13.807,13.633,13.759,3700000.0
2007-04-26 02:45:00,13.709,13.788,13.636,13.741,3550000.0
2007-04-26 03:00:00,13.724,13.755,13.628,13.744,1350000.0
2007-04-26 03:15:00,13.689,13.793,13.631,13.693,2550000.0
2007-04-26 03:30:00,13.696,13.798,13.594,13.717,2050000.0
2007-04-26 03:45:00,13.732,13.752,13.654,13.654,1550000.0
2007-04-26 04:00:00,13.746,13.788,13.633,13.731,1900000.0
2007-04-26 04:15:00,13.726,13.776,13.628,13.728,900000.0
2007-04-26 04:30:00,13.726,13.761,13.623,13.638,1050000.0
2007-04-26 04:45:00,13.659,13.764,13.615,13.65,1600000.0
2007-04-26 05:00:00,13.712,13.828,13.635,13.675,2150000.0
2007-04-26 05:15:00,13.644,13.78,13.641,13.756,1000000.0
2007-04-26 05:30:00,13.699,13.796,13.608,13.671,2400000.0
2007-04-26 05:45:00,13.762,13.81,13.594,13.669,3900000.0
2007-04-26 06:00:00,13.756,13.824,13.644,13.755,1550000.0
2007-04-26 06:15:00,13.724,13.814,13.688,13.689,500000.0
2007-04-26 06:30:00,13.762,13.818,13.631,13.694,2750000.0
2007-04-26 06:45:00,13.758,13.799,13.633,13.697,1350000.0
2007-04-26 07:00:00,13.734,13.76,13.66,13.749,750000.0
2007-04-26 07:15:00,13.789,13.793,13.649,13.76,1850000.0
2007-04-26 07:30:00,13.797,13.802,13.607,13.736,2400000.0
2007-04-26 07:45:00,13.77,13.784,13.623,13.76,2800000.0
2007-04-26 08:00:00,13.644,13.855,13.607,13.707,5000000.0
2007-04-26 08:15:00,13.663,13.806,13.627,13.693,4450000.0
2007-04-26 08:30:00,13.721,13.847,13.631,13.71,6000000.0
2007-04-26 08:45:00,13.765,13.797,13.608,13.719,5150000.0
2007-04-26 09:00:00,13.736,13.761,13.557,13.629,5650000.0
2007-04-26 09:15:00,13.644,13.789,13.59,13.712,7300000.0
2007-04-26 09:30:00,13.776,13.852,13.578,13.703,6250000.0
2007-04-26 09:45:00,13.756,13.808,13.584,13.668,6700000.0
2007-04-26 10:00:00,13.787,13.812,13.626,13.714,6300000.0
2007-04-26 10:15:00,13.754,13.827,13.596,13.619,6750000.0
2007-04-26 10:30:00,13.777,13.815,13.614,13.638,6250000.0
2007-04-26 10:45:00,13.772,13.836,13.629,13.784,6450000.0
2007-04-26 11:00:00,13.704,13.806,13.609,13.67,6650000.0
2007-04-26 11:15:00,13.748,13.826,13.634,13.651,6600000.0
2007-04-26 11:30:00,13.68,13.788,13.565,13.701,6200000.0
2007-04-26 11:45:00,13.65,13.772,13.569,13.689,6800000.0
2007-04-26 12:00:00,13.653,13.729,13.532,13.678,6650000.0
2007-04-26 12:15:00,13.684,13.698,13.446,13.633,6750000.0
2007-04-26 12:30:00,13.606,13.686,13.511,13.641,6150000.0
2007-04-26 12:45:00,13.527,13.659,13.454,13.491,6750000.0
2007-04-26 13:00:00,13.606,13.682,13.461,13.561,6450000.0
2007-04-26 13:15:00,13.567,13.619,13.376,13.548,6700000.0
2007-04-26 13:30:00,13.533,13.628,13.397,13.468,6200000.0
2007-04-26 13:45:00,13.525,13.618,13.382,13.562,5900000.0
2007-04-26 14:00:00,13.606,13.629,13.435,13.595,6050000.0
2007-04-26 14:15:00,13.496,13.599,13.347,13.496,6300000.0
2007-04-26 14:30:00,13.463,13.545,13.284,13.369,6150000.0
2007-04-26 14:45:00,13.423,13.468,13.26,13.43,6650000.0
2007-04-26 15:00:00,13.419,13.502,13.266,13.352,6700000.0
2007-04-26 15:15:00,13.315,13.437,13.208,13.391,6300000.0
2007-04-26 15:30:00,13.404,13.478,13.238,13.325,7000000.0
2007-04-26 15:45:00,13.398,13.4,13.227,13.351,5850000.0
2007-04-26 16:00:00,13.329,13.427,13.222,13.278,6350000.0
2007-04-26 16:15:00,13.345,13.438,13.249,13.428,6250000.0
2007-04-26 16:30:00,13.299,13.435,13.225,13.278,6750000.0
2007-04-26 16:45:00,13.374,13.422,13.225,13.302,6350000.0
2007-04-26 17:00:00,13.273,13.464,13.248,13.388,7650000.0
2007-04-26 17:15:00,13.412,13.475,13.227,13.321,7650000.0
2007-04-26 17:30:00,13.371,13.458,13.061,13.254,7450000.0
2007-04-26 17:45:00,13.134,13.259,13.035,13.231,6850000.0
2007-04-26 18:00:00,13.26,13.286,13.084,13.181,6300000.0
2007-04-26 18:15:00,13.153,13.338,13.078,13.229,6600000.0
2007-04-26 18:30:00,13.322,13.333,13.136,13.24,6200000.0
2007-04-26 18:45:00,13.222,13.358,13.112,13.273,6600000.0
2007-04-26 19:00:00,13.257,13.379,13.123,13.333,7100000.0
2007-04-26 19:15:00,13.308,13.376,13.135,13.304,6300000.0
2007-04-26 19:30:00,13.238,13.325,13.139,13.17,5400000.0
2007-04-26 19:45:00,13.237,13.342,13.141,13.268,4750000.0
2007-04-26 20:00:00,13.162,13.292,13.131,13.218,4350000.0
2007-04-26 20:15:00,13.159,13.394,13.129,13.199,3400000.0
2007-04-26 20:30:00,13.179,13.336,13.138,13.188,5300000.0
2007-04-26 20:45:00,13.261,13.316,13.145,13.268,5000000.0
2007-04-26 21:00:00,13.27,13.318,13.162,13.262,2850000.0
2007-04-26 21:15:00,13.275,13.298,13.149,13.275,2000000.0
2007-04-26 21:30:00,13.276,13.325,13.17,13.263,1550000.0
2007-04-26 21:45:00,13.296,13.304,13.163,13.216,1950000.0
2007-04-26 22:00:00,13.289,13.308,13.159,13.26,2050000.0
2007-04-26 22:15:00,13.29,13.314,13.15,13.274,3350000.0
2007-04-26 22:30:00,13.272,13.354,13.189,13.275,1700000.0
2007-04-26 22:45:00,13.164,13.311,13.164,13.231,1950000.0
2007-04-26 23:00:00,13.255,13.287,13.146,13.259,4050000.0
2007-04-26 23:45:00,13.278,13.278,13.129,13.129,350000.0
2007-04-27 00:00:00,13.32,13.54,13.142,13.245,1350000.0
2007-04-27 00:15:00,13.263,13.279,13.181,13.207,800000.0
2007-04-27 00:30:00,13.266,13.268,13.266,13.268,100000.0
2007-04-27 00:45:00,13.311,13.323,13.164,13.26,1100000.0
2007-04-27 01:00:00,13.288,13.324,13.205,13.269,750000.0
2007-04-27 01:15:00,13.245,13.272,13.245,13.272,150000.0
2007-04-27 01:30:00,13.262,13.308,13.19,13.276,650000.0
2007-04-27 01:45:00,13.244,13.276,13.174,13.186,700000.0
2007-04-27 02:00:00,13.258,13.277,13.133,13.139,2950000.0
2007-04-27 02:15:00,13.273,13.273,13.112,13.148,2750000.0
2007-04-27 02:30:00,13.154,13.271,13.109,13.144,2950000.0
2007-04-27 02:45:00,13.218,13.291,13.131,13.241,2600000.0
2007-04-27 03:00:00,13.179,13.274,13.102,13.218,2700000.0
2007-04-27 03:15:00,13.163,13.326,13.092,13.175,4600000.0
2007-04-27 03:30:00,13.187,13.272,13.095,13.189,4950000.0
2007-04-27 03:45:00,13.203,13.261,13.059,13.079,5000000.0
2007-04-27 04:00:00,13.165,13.263,13.083,13.229,4450000.0
2007-04-27 04:15:00,13.126,13.29,13.115,13.216,2250000.0
2007-04-27 04:30:00,13.19,13.267,13.08,13.128,3100000.0
2007-04-27 04:45:00,13.201,13.26,13.115,13.162,2450000.0
2007-04-27 05:00:00,13.241,13.261,13.111,13.141,1900000.0
2007-04-27 05:15:00,13.184,13.259,13.113,13.203,1950000.0
2007-04-27 05:30:00,13.089,13.263,13.085,13.12,4050000.0
2007-04-27 05:45:00,13.254,13.274,13.116,13.149,3650000.0
2007-04-27 06:00:00,13.146,13.278,13.103,13.16,2850000.0
2007-04-27 06:15:00,13.236,13.255,13.095,13.135,2700000.0
2007-04-27 06:30:00,13.163,13.294,13.083,13.181,4650000.0
2007-04-27 06:45:00,13.203,13.297,13.089,13.13,4200000.0
2007-04-27 07:00:00,13.196,13.301,13.107,13.146,3900000.0
2007-04-27 07:15:00,13.228,13.274,13.113,13.15,2650000.0
2007-04-27 07:30:00,13.252,13.266,13.091,13.2,4350000.0
2007-04-27 07:45:00,13.184,13.263,13.103,13.17,3250000.0
2007-04-27 08:00:00,13.124,13.274,13.078,13.168,5200000.0
2007-04-27 08:15:00,13.133,13.295,13.088,13.174,5200000.0
2007-04-27 08:30:00,13.154,13.286,13.094,13.139,6000000.0
2007-04-27 08:45:00,13.241,13.276,13.093,13.175,5800000.0
2007-04-27 09:00:00,13.183,13.266,13.078,13.223,5700000.0
2007-04-27 09:15:00,13.121,13.277,13.092,13.208,6900000.0
2007-04-27 09:30:00,13.227,13.291,13.085,13.175,5550000.0
2007-04-27 09:45:00,13.233,13.26,13.072,13.125,6300000.0
2007-04-27 10:00:00,13.216,13.258,13.076,13.139,6300000.0
2007-04-27 10:15:00,13.212,13.252,13.077,13.079,6750000.0
2007-04-27 10:30:00,13.233,13.27,13.074,13.13,6600000.0
2007-04-27 10:45:00,13.187,13.321,13.083,13.216,6450000.0
2007-04-27 11:00:00,13.142,13.246,13.061,13.13,6650000.0
2007-04-27 11:15:00,13.243,13.266,13.056,13.132,6250000.0
2007-04-27 11:30:00,13.136,13.271,13.084,13.228,6700000.0
2007-04-27 11:45:00,13.147,13.259,13.029,13.163,6800000.0
2007-04-27 12:00:00,13.102,13.249,13.05,13.2,6650000.0
2007-04-27 12:15:00,13.168,13.287,13.03,13.15,5750000.0
2007-04-27 12:30:00,13.109,13.27,13.077,13.235,5600000.0
2007-04-27 12:45:00,13.119,13.292,13.058,13.115,6750000.0
2007-04-27 13:00:00,13.29,13.349,13.129,13.279,6450000.0
2007-04-27 13:15:00,13.27,13.351,13.138,13.29,6700000.0
2007-04-27 13:30:00,13.276,13.389,13.126,13.152,6200000.0
2007-04-27 13:45:00,13.304,13.354,13.173,13.264,5900000.0
2007-04-27 14:00:00,13.341,13.342,13.159,13.189,6050000.0
2007-04-27 14:15:00,13.214,13.403,13.167,13.349,6300000.0
2007-04-27 14:30:00,13.344,13.407,13.169,13.289,5950000.0
2007-04-27 14:45:00,13.364,13.42,13.194,13.376,6650000.0
2007-04-27 15:00:00,13.34,13.445,13.217,13.342,6700000.0
2007-04-27 15:15:00,13.319,13.448,13.243,13.392,6500000.0
2007-04-27 15:30:00,13.406,13.451,13.243,13.352,7000000.0
2007-04-27 15:45:00,13.423,13.448,13.263,13.383,5750000.0
2007-04-27 16:00:00,13.352,13.449,13.235,13.281,6350000.0
2007-04-27 16:15:00,13.386,13.496,13.287,13.414,6250000.0
2007-04-27 16:30:00,13.345,13.462,13.259,13.324,6750000.0
2007-04-27 16:45:00,13.422,13.478,13.253,13.347,6350000.0
2007-04-27 17:00:00,13.24,13.437,13.208,13.319,7800000.0
2007-04-27 17:15:00,13.367,13.413,13.179,13.272,7650000.0
2007-04-27 17:30:00,13.316,13.416,13.144,13.395,7450000.0
2007-04-27 17:45:00,13.267,13.424,13.192,13.36,6850000.0
2007-04-27 18:00:00,13.419,13.452,13.248,13.318,6250000.0
2007-04-27 18:15:00,13.305,13.412,13.212,13.282,6500000.0
2007-04-27 18:30:00,13.374,13.416,13.229,13.286,6100000.0
2007-04-27 18:45:00,13.31,13.409,13.201,13.331,6100000.0
2007-04-27 19:00:00,13.339,13.426,13.212,13.394,5750000.0
2007-04-27 19:15:00,13.364,13.448,13.228,13.358,5850000.0
2007-04-27 19:30:00,13.337,13.445,13.259,13.433,5400000.0
2007-04-27 19:45:00,13.383,13.497,13.281,13.446,5700000.0
2007-04-27 20:00:00,13.334,13.47,13.301,13.317,4250000.0
2007-04-27 20:15:00,13.317,13.516,13.307,13.415,5000000.0
2007-04-27 20:30:00,13.475,13.537,13.329,13.377,3600000.0
2007-04-27 20:45:00,13.361,13.48,13.321,13.444,2750000.0
2007-04-27 21:00:00,13.357,13.464,13.31,13.432,2700000.0
2007-04-27 21:15:00,13.437,13.502,13.338,13.383,1950000.0
2007-04-27 21:30:00,13.428,13.494,13.329,13.46,1500000.0
2007-04-27 21:45:00,13.456,13.558,13.354,13.454,2750000.0
2007-04-27 22:00:00,13.38,13.51,13.333,13.464,3700000.0
2007-04-27 22:15:00,13.498,13.528,13.363,13.516,2650000.0
2007-04-27 22:30:00,13.444,13.532,13.367,13.46,3300000.0
2007-04-27 22:45:00,13.477,13.51,13.338,13.466,3250000.0
2007-04-29 23:00:00,13.464,13.478,13.394,13.472,400000.0
2007-04-29 23:15:00,13.47,13.474,13.383,13.383,200000.0
2007-04-29 23:30:00,13.374,13.535,13.36,13.433,1500000.0
2007-04-29 23:45:00,13.423,13.485,13.423,13.485,100000.0
2007-04-30 00:00:00,13.372,13.529,13.372,13.452,2750000.0
2007-04-30 00:15:00,13.509,13.546,13.376,13.381,2550000.0
2007-04-30 00:30:00,13.486,13.531,13.377,13.43,1950000.0
2007-04-30 00:45:00,13.449,13.483,13.384,13.391,800000.0
2007-04-30 01:00:00,13.396,13.528,13.376,13.477,2100000.0
2007-04-30 01:15:00,13.421,13.496,13.339,13.406,2400000.0
2007-04-30 01:30:00,13.421,13.504,13.307,13.379,2850000.0
2007-04-30 01:45:00,13.404,13.452,13.297,13.297,2300000.0
2007-04-30 02:00:00,13.351,13.458,13.344,13.417,1450000.0
2007-04-30 02:15:00,13.383,13.474,13.295,13.447,3550000.0
2007-04-30 02:30:00,13.475,13.48,13.319,13.403,2250000.0
2007-04-30 02:45:00,13.44,13.508,13.349,13.431,2650000.0
2007-04-30 03:00:00,13.391,13.486,13.339,13.421,2450000.0
2007-04-30 03:15:00,13.381,13.499,13.341,13.443,2900000.0
2007-04-30 03:30:00,13.458,13.498,13.364,13.498,1250000.0
2007-04-30 03:45:00,13.422,13.485,13.343,13.396,2100000.0
2007-04-30 04:00:00,13.361,13.463,13.32,13.428,1650000.0
2007-04-30 04:15:00,13.404,13.5,13.329,13.431,5450000.0
2007-04-30 04:30:00,13.393,13.456,13.349,13.43,1400000.0
2007-04-30 04:45:00,13.464,13.468,13.311,13.421,1800000.0
2007-04-30 05:00:00,13.333,13.478,13.333,13.439,750000.0
2007-04-30 05:15:00,13.353,13.461,13.337,13.363,800000.0
2007-04-30 05:30:00,13.469,13.469,13.363,13.363,150000.0
2007-04-30 05:45:00,13.391,13.53,13.391,13.46,450000.0
2007-04-30 06:00:00,13.349,13.449,13.321,13.449,400000.0
2007-04-30 06:15:00,13.388,13.471,13.302,13.437,850000.0
2007-04-30 06:30:00,13.386,13.494,13.3,13.47,2550000.0
2007-04-30 06:45:00,13.456,13.534,13.358,13.452,1550000.0
2007-04-30 07:00:00,13.417,13.508,13.357,13.379,1800000.0
2007-04-30 07:15:00,13.384,13.499,13.356,13.37,2600000.0
2007-04-30 07:30:00,13.412,13.508,13.359,13.466,2900000.0
2007-04-30 07:45:00,13.427,13.554,13.371,13.387,2950000.0
2007-04-30 08:00:00,13.498,13.518,13.359,13.465,3950000.0
2007-04-30 08:15:00,13.457,13.517,13.326,13.43,4400000.0
2007-04-30 08:30:00,13.355,13.531,13.31,13.428,4800000.0
2007-04-30 08:45:00,13.464,13.517,13.32,13.424,5350000.0
2007-04-30 09:00:00,13.436,13.491,13.299,13.382,5800000.0
2007-04-30 09:15:00,13.352,13.49,13.298,13.424,5900000.0
2007-04-30 09:30:00,13.336,13.497,13.262,13.382,6500000.0
2007-04-30 09:45:00,13.38,13.476,13.283,13.433,6050000.0
2007-04-30 10:00:00,13.413,13.485,13.219,13.319,6850000.0
2007-04-30 10:15:00,13.437,13.468,13.251,13.415,7450000.0
2007-04-30 10:30:00,13.322,13.458,13.259,13.397,7650000.0
2007-04-30 10:45:00,13.4,13.5,13.251,13.315,7400000.0
2007-04-30 11:00:00,13.341,13.487,13.261,13.408,6350000.0
2007-04-30 11:15:00,13.337,13.491,13.207,13.374,6750000.0
2007-04-30 11:30:00,13.439,13.462,13.275,13.417,6250000.0
2007-04-30 11:45:00,13.302,13.477,13.264,13.352,6350000.0
2007-04-30 12:00:00,13.381,13.499,13.288,13.453,5350000.0
2007-04-30 12:15:00,13.342,13.489,13.286,13.421,7000000.0
2007-04-30 12:30:00,13.44,13.479,13.272,13.31,6050000.0
2007-04-30 12:45:00,13.406,13.533,13.306,13.44,6700000.0
2007-04-30 13:00:00,13.438,13.488,13.272,13.44,6650000.0
2007-04-30 13:15:00,13.362,13.476,13.291,13.401,5300000.0
2007-04-30 13:30:00,13.449,13.483,13.292,13.391,6300000.0
2007-04-30 13:45:00,13.38,13.489,13.298,13.467,6050000.0
2007-04-30 14:00:00,13.434,13.513,13.318,13.441,5900000.0
2007-04-30 14:15:00,13.296,13.486,13.28,13.451,6200000.0
2007-04-30 14:30:00,13.47,13.548,13.374,13.491,6700000.0
2007-04-30 14:45:00,13.477,13.529,13.338,13.481,6450000.0
2007-04-30 15:00:00,13.382,13.513,13.316,13.368,6750000.0
2007-04-30 15:15:00,13.453,13.5,13.321,13.4,6150000.0
2007-04-30 15:30:00,13.453,13.506,13.286,13.434,6750000.0
2007-04-30 15:45:00,13.432,13.448,13.251,13.344,6650000.0
2007-04-30 16:00:00,13.398,13.463,13.241,13.399,6800000.0
2007-04-30 16:15:00,13.444,13.501,13.323,13.386,6700000.0
2007-04-30 16:30:00,13.35,13.481,13.303,13.453,6600000.0
2007-04-30 16:45:00,13.375,13.468,13.255,13.319,6650000.0
2007-04-30 17:00:00,13.413,13.471,13.243,13.446,6450000.0
2007-04-30 17:15:00,13.342,13.48,13.292,13.477,6600000.0
2007-04-30 17:30:00,13.352,13.535,13.301,13.428,6750000.0
2007-04-30 17:45:00,13.372,13.493,13.272,13.393,6300000.0
2007-04-30 18:00:00,13.275,13.441,13.256,13.398,6700000.0
2007-04-30 18:15:00,13.375,13.435,13.262,13.433,6250000.0
2007-04-30 18:30:00,13.408,13.46,13.271,13.316,7300000.0
2007-04-30 18:45:00,13.294,13.462,13.282,13.388,6100000.0
2007-04-30 19:00:00,13.39,13.479,13.278,13.411,5550000.0
2007-04-30 19:15:00,13.381,13.488,13.259,13.356,6000000.0
2007-04-30 19:30:00,13.323,13.496,13.254,13.319,5200000.0
2007-04-30 19:45:00,13.372,13.471,13.273,13.338,4450000.0
2007-04-30 20:00:00,13.349,13.453,13.258,13.37,4550000.0
2007-04-30 20:15:00,13.4,13.452,13.259,13.424,4650000.0
2007-04-30 20:30:00,13.324,13.447,13.278,13.388,2750000.0
2007-04-30 20:45:00,13.387,13.421,13.229,13.352,4250000.0
2007-04-30 21:00:00,13.29,13.423,13.249,13.363,4600000.0
2007-04-30 21:15:00,13.346,13.4,13.24,13.355,4500000.0
2007-04-30 21:30:00,13.265,13.418,13.241,13.387,2800000.0
2007-04-30 21:45:00,13.355,13.383,13.214,13.226,3300000.0
2007-04-30 22:00:00,13.219,13.362,13.2,13.362,3850000.0
2007-04-30 22:15:00,13.235,13.378,13.223,13.241,2450000.0
2007-04-30 22:30:00,13.334,13.377,13.249,13.331,1250000.0
2007-04-30 22:45:00,13.262,13.437,13.239,13.381,2300000.0
2007-04-30 23:00:00,13.306,13.383,13.233,13.354,2350000.0
2007-04-30 23:15:00,13.258,13.399,13.234,13.378,700000.0
2007-04-30 23:30:00,13.282,13.386,13.257,13.257,350000.0
2007-05-01 00:00:00,13.39,13.46,13.13,13.25,850000.0
2007-05-01 00:15:00,13.346,13.404,13.249,13.314,2200000.0
2007-05-01 00:30:00,13.307,13.455,13.239,13.329,2650000.0
2007-05-01 00:45:00,13.377,13.39,13.204,13.299,2300000.0
2007-05-01 01:00:00,13.344,13.404,13.265,13.404,2050000.0
2007-05-01 01:15:00,13.29,13.42,13.278,13.334,2600000.0
2007-05-01 01:30:00,13.331,13.461,13.29,13.45,3150000.0
2007-05-01 01:45:00,13.436,13.444,13.303,13.403,2850000.0
2007-05-01 02:00:00,13.33,13.471,13.219,13.259,4700000.0
2007-05-01 02:15:00,13.318,13.435,13.249,13.412,4750000.0
2007-05-01 02:30:00,13.253,13.442,13.238,13.396,4700000.0
2007-05-01 02:45:00,13.292,13.454,13.279,13.322,3600000.0
2007-05-01 03:00:00,13.268,13.423,13.231,13.253,3400000.0
2007-05-01 03:15:00,13.372,13.436,13.242,13.377,2200000.0
2007-05-01 03:30:00,13.367,13.409,13.264,13.294,1950000.0
2007-05-01 03:45:00,13.264,13.407,13.243,13.299,1950000.0
2007-05-01 04:00:00,13.271,13.375,13.264,13.271,1850000.0
2007-05-01 04:15:00,13.299,13.385,13.264,13.371,1650000.0
2007-05-01 04:30:00,13.261,13.374,13.254,13.324,950000.0
2007-05-01 04:45:00,13.299,13.365,13.254,13.257,650000.0
2007-05-01 05:00:00,13.371,13.398,13.246,13.389,2000000.0
2007-05-01 05:15:00,13.306,13.391,13.265,13.323,1050000.0
2007-05-01 05:30:00,13.317,13.386,13.253,13.386,2700000.0
2007-05-01 05:45:00,13.324,13.416,13.253,13.356,2200000.0
2007-05-01 06:00:00,13.288,13.394,13.274,13.385,1450000.0
2007-05-01 06:15:00,13.272,13.419,13.238,13.35,1900000.0
2007-05-01 06:30:00,13.364,13.411,13.241,13.351,3550000.0
2007-05-01 06:45:00,13.383,13.411,13.227,13.261,2950000.0
2007-05-01 07:00:00,13.374,13.417,13.251,13.337,3000000.0
2007-05-01 07:15:00,13.383,13.422,13.265,13.266,3650000.0
2007-05-01 07:30:00,13.32,13.415,13.256,13.358,3650000.0
2007-05-01 07:45:00,13.361,13.425,13.256,13.36,4200000.0
2007-05-01 08:00:00,13.321,13.448,13.237,13.383,5000000.0
2007-05-01 08:15:00,13.25,13.446,13.25,13.337,4000000.0
2007-05-01 08:30:00,13.245,13.434,13.232,13.389,5000000.0
2007-05-01 08:45:00,13.402,13.419,13.241,13.334,6250000.0
2007-05-01 09:00:00,13.346,13.432,13.242,13.334,5000000.0
2007-05-01 09:15:00,13.318,13.455,13.252,13.407,5400000.0
2007-05-01 09:30:00,13.294,13.443,13.221,13.28,5700000.0
2007-05-01 09:45:00,13.316,13.412,13.229,13.391,5700000.0
2007-05-01 10:00:00,13.395,13.449,13.248,13.3,5800000.0
2007-05-01 10:15:00,13.383,13.469,13.239,13.382,7050000.0
2007-05-01 10:30:00,13.338,13.466,13.25,13.332,4700000.0
2007-05-01 10:45:00,13.354,13.431,13.223,13.236,8100000.0
2007-05-01 11:00:00,13.29,13.417,13.217,13.368,5950000.0
2007-05-01 11:15:00,13.282,13.474,13.218,13.317,6400000.0
2007-05-01 11:30:00,13.4,13.426,13.227,13.323,6250000.0
2007-05-01 11:45:00,13.247,13.42,13.205,13.302,6350000.0
2007-05-01 12:00:00,13.331,13.403,13.234,13.398,6100000.0
2007-05-01 12:15:00,13.329,13.432,13.224,13.381,6500000.0
2007-05-01 12:30:00,13.386,13.447,13.243,13.266,6000000.0
2007-05-01 12:45:00,13.286,13.406,13.219,13.388,6300000.0
2007-05-01 13:00:00,13.398,13.463,13.233,13.41,6650000.0
2007-05-01 13:15:00,13.337,13.438,13.225,13.333,6150000.0
2007-05-01 13:30:00,13.371,13.389,13.215,13.279,6300000.0
2007-05-01 13:45:00,13.236,13.372,13.183,13.324,6050000.0
2007-05-01 14:00:00,13.277,13.355,13.169,13.293,5900000.0
2007-05-01 14:15:00,13.24,13.392,13.117,13.279,6200000.0
2007-05-01 14:30:00,13.256,13.319,13.147,13.272,6700000.0
2007-05-01 14:45:00,13.279,13.359,13.17,13.328,6450000.0
2007-05-01 15:00:00,13.177,13.343,13.102,13.128,6800000.0
2007-05-01 15:15:00,13.229,13.264,13.085,13.13,6250000.0
2007-05-01 15:30:00,13.174,13.251,13.045,13.202,6750000.0
2007-05-01 15:45:00,13.206,13.206,12.977,13.072,6850000.0
2007-05-01 16:00:00,13.112,13.214,12.983,13.099,6800000.0
2007-05-01 16:15:00,13.204,13.288,13.058,13.123,6700000.0
2007-05-01 16:30:00,13.114,13.213,13.007,13.163,6600000.0
2007-05-01 16:45:00,13.083,13.25,13.015,13.103,6650000.0
2007-05-01 17:00:00,13.158,13.278,12.997,13.23,6450000.0
2007-05-01 17:15:00,13.094,13.317,13.07,13.272,6400000.0
2007-05-01 17:30:00,13.15,13.352,13.089,13.214,6750000.0
2007-05-01 17:45:00,13.17,13.314,13.085,13.314,6300000.0
2007-05-01 18:00:00,13.238,13.402,13.169,13.294,6700000.0
2007-05-01 18:15:00,13.296,13.381,13.186,13.365,6250000.0
2007-05-01 18:30:00,13.328,13.365,13.166,13.209,7800000.0
2007-05-01 18:45:00,13.26,13.333,13.164,13.259,6150000.0
2007-05-01 19:00:00,13.233,13.315,13.085,13.207,6150000.0
2007-05-01 19:15:00,13.15,13.287,13.054,13.108,6000000.0
2007-05-01 19:30:00,13.088,13.231,13.035,13.092,5200000.0
2007-05-01 19:45:00,13.159,13.274,13.057,13.094,5900000.0
2007-05-01 20:00:00,13.094,13.258,13.012,13.135,4700000.0
2007-05-01 20:15:00,13.143,13.24,13.011,13.21,4750000.0
2007-05-01 20:30:00,13.102,13.23,13.049,13.183,3150000.0
2007-05-01 20:45:00,13.183,13.224,13.044,13.159,3900000.0
2007-05-01 21:00:00,13.104,13.238,13.062,13.198,4600000.0
2007-05-01 21:15:00,13.114,13.236,13.067,13.118,3000000.0
2007-05-01 21:30:00,13.215,13.215,13.077,13.097,1450000.0
2007-05-01 21:45:00,13.165,13.22,13.058,13.112,3850000.0
2007-05-01 22:00:00,13.096,13.233,13.073,13.21,2150000.0
2007-05-01 22:15:00,13.118,13.246,13.08,13.15,1300000.0
2007-05-01 22:30:00,13.114,13.226,13.083,13.176,1950000.0
2007-05-01 22:45:00,13.148,13.219,13.092,13.219,1000000.0
2007-05-01 23:00:00,13.128,13.23,13.086,13.219,2950000.0
2007-05-01 23:15:00,13.109,13.228,13.067,13.083,1100000.0
2007-05-01 23:30:00,13.193,13.193,13.13,13.13,100000.0
2007-05-01 23:45:00,13.103,13.23,13.081,13.081,900000.0
2007-05-02 00:00:00,13.25,13.34,13.02,13.189,1200000.0
2007-05-02 00:15:00,13.181,13.257,13.119,13.163,3000000.0
2007-05-02 00:30:00,13.181,13.322,13.123,13.249,2850000.0
2007-05-02 00:45:00,13.298,13.311,13.134,13.182,3850000.0
2007-05-02 01:00:00,13.161,13.278,13.141,13.212,2300000.0
2007-05-02 01:15:00,13.213,13.292,13.139,13.216,2400000.0
2007-05-02 01:30:00,13.17,13.26,13.129,13.252,950000.0
2007-05-02 01:45:00,13.292,13.346,13.16,13.299,3750000.0
2007-05-02 02:00:00,13.261,13.289,13.13,13.261,2300000.0
2007-05-02 02:15:00,13.239,13.287,13.134,13.263,1750000.0
2007-05-02 02:30:00,13.281,13.329,13.153,13.3,4650000.0
2007-05-02 02:45:00,13.279,13.345,13.15,13.23,2850000.0
2007-05-02 03:00:00,13.181,13.31,13.156,13.206,2800000.0
2007-05-02 03:15:00,13.294,13.3,13.133,13.277,2800000.0
2007-05-02 03:30:00,13.271,13.3,13.154,13.257,2200000.0
2007-05-02 03:45:00,13.161,13.271,13.133,13.208,1850000.0
2007-05-02 04:00:00,13.161,13.284,13.138,13.229,2600000.0
2007-05-02 04:15:00,13.28,13.286,13.136,13.136,2400000.0
2007-05-02 04:30:00,13.173,13.26,13.124,13.238,2300000.0
2007-05-02 04:45:00,13.156,13.251,13.132,13.167,1700000.0
2007-05-02 05:00:00,13.242,13.266,13.092,13.171,2500000.0
2007-05-02 05:15:00,13.151,13.285,13.124,13.158,4200000.0
2007-05-02 05:30:00,13.131,13.265,13.087,13.105,3800000.0
2007-05-02 05:45:00,13.208,13.301,13.081,13.142,5500000.0
2007-05-02 06:00:00,13.154,13.28,13.101,13.258,4150000.0
2007-05-02 06:15:00,13.141,13.301,13.101,13.165,2450000.0
2007-05-02 06:30:00,13.256,13.256,13.094,13.223,4100000.0
2007-05-02 06:45:00,13.196,13.291,13.103,13.228,2450000.0
2007-05-02 07:00:00,13.237,13.283,13.118,13.122,2600000.0
2007-05-02 07:15:00,13.125,13.261,13.096,13.187,2100000.0
2007-05-02 07:30:00,13.145,13.258,13.113,13.233,4050000.0
2007-05-02 07:45:00,13.234,13.285,13.116,13.141,4850000.0
2007-05-02 08:00:00,13.231,13.303,13.112,13.223,5600000.0
2007-05-02 08:15:00,13.209,13.266,13.077,13.192,5450000.0
2007-05-02 08:30:00,13.118,13.289,13.089,13.228,6250000.0
2007-05-02 08:45:00,13.241,13.297,13.086,13.217,5000000.0
2007-05-02 09:00:00,13.179,13.288,13.092,13.174,5900000.0
2007-05-02 09:15:00,13.138,13.255,13.068,13.208,5750000.0
2007-05-02 09:30:00,13.167,13.299,13.018,13.139,6500000.0
2007-05-02 09:45:00,13.133,13.228,13.053,13.189,5950000.0
2007-05-02 10:00:00,13.194,13.25,13.034,13.122,6850000.0
2007-05-02 10:15:00,13.224,13.245,13.052,13.206,7050000.0
2007-05-02 10:30:00,13.107,13.266,13.048,13.169,7650000.0
2007-05-02 10:45:00,13.177,13.269,13.046,13.059,8100000.0
2007-05-02 11:00:00,13.15,13.263,13.054,13.225,6450000.0
2007-05-02 11:15:00,13.14,13.297,13.071,13.116,6750000.0
2007-05-02 11:30:00,13.203,13.272,13.075,13.2,5900000.0
2007-05-02 11:45:00,13.079,13.25,13.027,13.132,6350000.0
2007-05-02 12:00:00,13.178,13.252,13.039,13.179,5850000.0
2007-05-02 12:15:00,13.102,13.207,13.024,13.164,6500000.0
2007-05-02 12:30:00,13.162,13.219,13.011,13.053,6550000.0
2007-05-02 12:45:00,13.108,13.175,12.994,13.112,6700000.0
2007-05-02 13:00:00,13.11,13.173,12.947,13.148,6650000.0
2007-05-02 13:15:00,13.076,13.145,12.953,13.085,6150000.0
2007-05-02 13:30:00,13.12,13.152,12.945,13.017,6300000.0
2007-05-02 13:45:00,13.002,13.121,12.925,13.064,6050000.0
2007-05-02 14:00:00,13.048,13.106,12.901,13.012,5900000.0
2007-05-02 14:15:00,12.892,13.084,12.858,12.993,6200000.0
2007-05-02 14:30:00,13.0,13.08,12.866,12.981,6700000.0
2007-05-02 14:45:00,12.974,13.052,12.841,13.022,6450000.0
2007-05-02 15:00:00,12.912,13.113,12.894,12.96,6700000.0
2007-05-02 15:15:00,13.065,13.117,12.909,13.003,6300000.0
2007-05-02 15:30:00,13.024,13.135,12.918,13.109,6750000.0
2007-05-02 15:45:00,13.118,13.189,12.99,13.073,6750000.0
2007-05-02 16:00:00,13.104,13.227,12.968,13.075,6800000.0
2007-05-02 16:15:00,13.159,13.199,12.97,13.069,6700000.0
2007-05-02 16:30:00,13.064,13.223,13.017,13.216,6600000.0
2007-05-02 16:45:00,13.097,13.296,13.032,13.137,6650000.0
2007-05-02 17:00:00,13.168,13.232,13.021,13.133,6450000.0
2007-05-02 17:15:00,13.049,13.199,13.007,13.138,6550000.0
2007-05-02 17:30:00,13.016,13.211,12.974,13.118,6750000.0
2007-05-02 17:45:00,13.05,13.183,12.939,13.146,6300000.0
2007-05-02 18:00:00,13.055,13.204,13.005,13.164,6150000.0
2007-05-02 18:15:00,13.119,13.25,13.042,13.221,6250000.0
2007-05-02 18:30:00,13.17,13.274,13.049,13.108,7600000.0
2007-05-02 18:45:00,13.112,13.3,13.092,13.175,6150000.0
2007-05-02 19:00:00,13.167,13.248,13.078,13.21,6000000.0
2007-05-02 19:15:00,13.138,13.259,13.027,13.089,6000000.0
2007-05-02 19:30:00,13.093,13.254,13.018,13.118,5550000.0
2007-05-02 19:45:00,13.168,13.259,13.058,13.114,5400000.0
2007-05-02 20:00:00,13.1,13.233,13.021,13.169,4200000.0
2007-05-02 20:15:00,13.162,13.232,13.05,13.222,4300000.0
2007-05-02 20:30:00,13.133,13.229,13.078,13.204,2200000.0
2007-05-02 20:45:00,13.187,13.206,13.014,13.142,3050000.0
2007-05-02 21:00:00,13.087,13.266,13.049,13.145,3800000.0
2007-05-02 21:15:00,13.077,13.238,13.044,13.104,2900000.0
2007-05-02 21:30:00,13.121,13.25,13.045,13.137,2450000.0
2007-05-02 21:45:00,13.153,13.204,13.035,13.186,4300000.0
2007-05-02 22:00:00,13.106,13.197,13.05,13.071,1850000.0
2007-05-02 22:15:00,13.132,13.237,13.058,13.187,2200000.0
2007-05-02 22:30:00,13.182,13.21,13.068,13.203,900000.0
2007-05-02 22:45:00,13.084,13.248,13.068,13.204,2200000.0
2007-05-02 23:00:00,13.096,13.211,13.032,13.186,1900000.0
2007-05-02 23:15:00,13.068,13.178,13.049,13.145,1250000.0
2007-05-02 23:30:00,13.102,13.191,13.052,13.102,700000.0
2007-05-02 23:45:00,13.146,13.178,13.054,13.095,650000.0
2007-05-03 00:00:00,13.21,13.43,13.049,13.171,2900000.0
2007-05-03 00:15:00,13.152,13.214,13.036,13.087,1900000.0
2007-05-03 00:30:00,13.099,13.202,13.056,13.155,2000000.0
2007-05-03 00:45:00,13.202,13.261,13.065,13.097,2450000.0
2007-05-03 01:00:00,13.099,13.186,13.099,13.176,450000.0
2007-05-03 01:15:00,13.152,13.217,13.059,13.081,1950000.0
2007-05-03 01:30:00,13.184,13.223,13.073,13.111,2850000.0
2007-05-03 01:45:00,13.101,13.246,13.096,13.169,2200000.0
2007-05-03 02:00:00,13.094,13.202,13.078,13.197,1950000.0
2007-05-03 02:15:00,13.164,13.205,13.064,13.109,1150000.0
2007-05-03 02:30:00,13.103,13.239,13.103,13.18,850000.0
2007-05-03 02:45:00,13.091,13.208,13.062,13.144,1450000.0
2007-05-03 03:00:00,13.086,13.186,13.079,13.116,900000.0
2007-05-03 03:15:00,13.084,13.184,13.057,13.168,1450000.0
2007-05-03 03:30:00,13.079,13.161,13.032,13.07,900000.0
2007-05-03 03:45:00,13.077,13.211,13.056,13.147,2150000.0
2007-05-03 04:00:00,13.072,13.198,13.058,13.195,900000.0
2007-05-03 04:15:00,13.075,13.182,13.067,13.153,1100000.0
2007-05-03 04:30:00,13.109,13.175,13.068,13.155,500000.0
2007-05-03 04:45:00,13.11,13.197,13.071,13.159,500000.0
2007-05-03 05:00:00,13.191,13.191,13.064,13.119,700000.0
2007-05-03 05:15:00,13.114,13.194,13.082,13.123,700000.0
2007-05-03 05:30:00,13.069,13.199,13.043,13.133,2000000.0
2007-05-03 05:45:00,13.076,13.174,13.05,13.152,1150000.0
2007-05-03 06:00:00,13.099,13.211,13.061,13.162,1350000.0
2007-05-03 06:15:00,13.12,13.212,13.013,13.183,2400000.0
2007-05-03 06:30:00,13.05,13.201,13.021,13.178,2350000.0
2007-05-03 06:45:00,13.175,13.241,13.059,13.164,2850000.0
2007-05-03 07:00:00,13.168,13.202,13.041,13.049,1750000.0
2007-05-03 07:15:00,13.061,13.243,13.054,13.071,3250000.0
2007-05-03 07:30:00,13.13,13.187,13.019,13.155,3000000.0
2007-05-03 07:45:00,13.121,13.227,13.024,13.055,5200000.0
2007-05-03 08:00:00,13.102,13.242,13.033,13.192,5650000.0
2007-05-03 08:15:00,13.091,13.226,13.04,13.153,5600000.0
2007-05-03 08:30:00,13.087,13.232,13.043,13.185,5650000.0
2007-05-03 08:45:00,13.209,13.236,13.042,13.167,6500000.0
2007-05-03 09:00:00,13.145,13.228,13.043,13.168,4950000.0
2007-05-03 09:15:00,13.171,13.262,13.072,13.218,4300000.0
2007-05-03 09:30:00,13.107,13.295,13.045,13.146,6500000.0
2007-05-03 09:45:00,13.223,13.313,13.09,13.262,6050000.0
2007-05-03 10:00:00,13.245,13.311,13.1,13.151,5850000.0
2007-05-03 10:15:00,13.253,13.327,13.079,13.28,7450000.0
2007-05-03 10:30:00,13.206,13.366,13.162,13.274,7650000.0
2007-05-03 10:45:00,13.274,13.359,13.13,13.193,8100000.0
2007-05-03 11:00:00,13.233,13.352,13.141,13.308,6550000.0
2007-05-03 11:15:00,13.234,13.396,13.139,13.246,6750000.0
2007-05-03 11:30:00,13.3,13.348,13.165,13.278,6250000.0
2007-05-03 11:45:00,13.191,13.356,13.128,13.223,6350000.0
2007-05-03 12:00:00,13.263,13.38,13.124,13.334,5850000.0
2007-05-03 12:15:00,13.257,13.371,13.179,13.347,7000000.0
2007-05-03 12:30:00,13.351,13.351,13.151,13.183,6550000.0
2007-05-03 12:45:00,13.239,13.33,13.157,13.28,6250000.0
2007-05-03 13:00:00,13.274,13.312,13.128,13.241,6650000.0
2007-05-03 13:15:00,13.214,13.317,13.115,13.24,6150000.0
2007-05-03 13:30:00,13.263,13.308,13.107,13.188,6300000.0
2007-05-03 13:45:00,13.165,13.288,13.083,13.262,5600000.0
2007-05-03 14:00:00,13.218,13.255,13.052,13.192,5900000.0
2007-05-03 14:15:00,13.112,13.256,13.071,13.169,6200000.0
2007-05-03 14:30:00,13.18,13.248,13.064,13.167,6700000.0
2007-05-03 14:45:00,13.173,13.287,13.081,13.257,6450000.0
2007-05-03 15:00:00,13.132,13.296,13.085,13.148,6950000.0
2007-05-03 15:15:00,13.228,13.283,13.096,13.178,5900000.0
2007-05-03 15:30:00,13.211,13.284,13.059,13.213,6750000.0
2007-05-03 15:45:00,13.243,13.266,13.077,13.18,6800000.0
2007-05-03 16:00:00,13.214,13.305,13.077,13.168,6800000.0
2007-05-03 16:15:00,13.219,13.252,13.064,13.142,6700000.0
2007-05-03 16:30:00,13.124,13.257,13.052,13.24,6600000.0
2007-05-03 16:45:00,13.165,13.272,13.09,13.169,6650000.0
2007-05-03 17:00:00,13.25,13.286,13.104,13.15,5900000.0
2007-05-03 17:15:00,13.098,13.315,13.074,13.311,6500000.0
2007-05-03 17:30:00,13.148,13.421,13.148,13.327,6750000.0
2007-05-03 17:45:00,13.269,13.376,13.193,13.351,6300000.0
2007-05-03 18:00:00,13.247,13.402,13.199,13.309,6800000.0
2007-05-03 18:15:00,13.297,13.37,13.164,13.348,6250000.0
2007-05-03 18:30:00,13.299,13.378,13.162,13.205,7450000.0
2007-05-03 18:45:00,13.23,13.443,13.219,13.321,6100000.0
2007-05-03 19:00:00,13.287,13.372,13.199,13.312,6100000.0
2007-05-03 19:15:00,13.257,13.371,13.186,13.282,6000000.0
2007-05-03 19:30:00,13.247,13.449,13.194,13.269,5000000.0
2007-05-03 19:45:00,13.326,13.438,13.221,13.238,5550000.0
2007-05-03 20:00:00,13.367,13.378,13.221,13.327,2550000.0
2007-05-03 20:15:00,13.329,13.413,13.195,13.36,3900000.0
2007-05-03 20:30:00,13.275,13.379,13.214,13.345,3050000.0
2007-05-03 20:45:00,13.349,13.364,13.186,13.289,3600000.0
2007-05-03 21:00:00,13.261,13.396,13.216,13.313,2300000.0
2007-05-03 21:15:00,13.242,13.397,13.201,13.274,2400000.0
2007-05-03 21:30:00,13.359,13.361,13.224,13.305,1800000.0
2007-05-03 21:45:00,13.318,13.355,13.224,13.25,1050000.0
2007-05-03 22:00:00,13.231,13.364,13.222,13.265,2150000.0
2007-05-03 22:15:00,13.311,13.37,13.211,13.37,2100000.0
2007-05-03 22:30:00,13.352,13.436,13.241,13.281,1150000.0
2007-05-03 22:45:00,13.265,13.426,13.236,13.346,2800000.0
2007-05-03 23:00:00,13.383,13.393,13.248,13.371,3950000.0
2007-05-03 23:15:00,13.259,13.308,13.259,13.282,150000.0
2007-05-03 23:30:00,13.297,13.368,13.249,13.318,800000.0
2007-05-03 23:45:00,13.363,13.401,13.277,13.362,700000.0
2007-05-04 00:00:00,13.39,13.58,13.217,13.35,2200000.0
2007-05-04 00:15:00,13.329,13.399,13.233,13.322,2650000.0
2007-05-04 00:30:00,13.296,13.372,13.194,13.289,2200000.0
2007-05-04 00:45:00,13.354,13.365,13.225,13.27,1150000.0
2007-05-04 01:00:00,13.317,13.367,13.252,13.304,1000000.0
2007-05-04 01:15:00,13.285,13.372,13.208,13.232,1700000.0
2007-05-04 01:30:00,13.356,13.382,13.23,13.38,2500000.0
2007-05-04 01:45:00,13.361,13.372,13.226,13.329,1350000.0
2007-05-04 02:00:00,13.294,13.374,13.218,13.374,2000000.0
2007-05-04 02:15:00,13.338,13.39,13.241,13.324,2550000.0
2007-05-04 02:30:00,13.345,13.385,13.233,13.367,2300000.0
2007-05-04 02:45:00,13.257,13.423,13.246,13.368,2400000.0
2007-05-04 03:00:00,13.334,13.379,13.209,13.227,2200000.0
2007-05-04 03:15:00,13.322,13.383,13.205,13.316,1400000.0
2007-05-04 03:30:00,13.334,13.336,13.188,13.204,1600000.0
2007-05-04 03:45:00,13.211,13.357,13.183,13.283,2550000.0
2007-05-04 04:00:00,13.211,13.338,13.186,13.274,2150000.0
2007-05-04 04:15:00,13.244,13.331,13.187,13.264,1750000.0
2007-05-04 04:30:00,13.201,13.338,13.183,13.294,2200000.0
2007-05-04 04:45:00,13.286,13.331,13.204,13.274,1450000.0
2007-05-04 05:00:00,13.238,13.397,13.193,13.337,2700000.0
2007-05-04 05:15:00,13.325,13.381,13.221,13.338,2550000.0
2007-05-04 05:30:00,13.306,13.377,13.203,13.335,1750000.0
2007-05-04 05:45:00,13.229,13.414,13.214,13.224,1900000.0
2007-05-04 06:00:00,13.265,13.387,13.193,13.267,2400000.0
2007-05-04 06:15:00,13.264,13.383,13.184,13.21,2600000.0
2007-05-04 06:30:00,13.326,13.375,13.206,13.338,4300000.0
2007-05-04 06:45:00,13.358,13.399,13.211,13.386,3650000.0
2007-05-04 07:00:00,13.353,13.42,13.239,13.354,4200000.0
2007-05-04 07:15:00,13.27,13.381,13.229,13.259,2150000.0
2007-05-04 07:30:00,13.306,13.383,13.204,13.318,3600000.0
2007-05-04 07:45:00,13.351,13.459,13.238,13.252,5200000.0
2007-05-04 08:00:00,13.349,13.456,13.223,13.364,4850000.0
2007-05-04 08:15:00,13.23,13.393,13.221,13.305,3950000.0
2007-05-04 08:30:00,13.238,13.385,13.189,13.332,6600000.0
2007-05-04 08:45:00,13.338,13.386,13.186,13.314,4800000.0
2007-05-04 09:00:00,13.277,13.449,13.194,13.253,6550000.0
2007-05-04 09:15:00,13.252,13.4,13.197,13.38,3950000.0
2007-05-04 09:30:00,13.227,13.438,13.188,13.294,6500000.0
2007-05-04 09:45:00,13.327,13.394,13.217,13.327,5600000.0
2007-05-04 10:00:00,13.363,13.403,13.18,13.26,6400000.0
2007-05-04 10:15:00,13.367,13.451,13.188,13.361,7450000.0
2007-05-04 10:30:00,13.26,13.42,13.2,13.319,7650000.0
2007-05-04 10:45:00,13.346,13.409,13.192,13.267,6850000.0
2007-05-04 11:00:00,13.263,13.399,13.205,13.354,6350000.0
2007-05-04 11:15:00,13.228,13.411,13.199,13.297,6400000.0
2007-05-04 11:30:00,13.348,13.392,13.169,13.293,6250000.0
2007-05-04 11:45:00,13.227,13.4,13.192,13.262,6350000.0
2007-05-04 12:00:00,13.306,13.4,13.157,13.329,5850000.0
2007-05-04 12:15:00,13.254,13.378,13.174,13.343,6600000.0
2007-05-04 12:30:00,13.337,13.403,13.187,13.258,6550000.0
2007-05-04 12:45:00,13.286,13.408,13.189,13.319,6700000.0
2007-05-04 13:00:00,13.34,13.409,13.199,13.344,6200000.0
2007-05-04 13:15:00,13.291,13.425,13.223,13.381,6150000.0
2007-05-04 13:30:00,13.405,13.438,13.246,13.306,6300000.0
2007-05-04 13:45:00,13.291,13.433,13.259,13.42,5550000.0
2007-05-04 14:00:00,13.363,13.461,13.256,13.387,6150000.0
2007-05-04 14:15:00,13.31,13.473,13.252,13.353,6200000.0
2007-05-04 14:30:00,13.372,13.459,13.27,13.393,6700000.0
2007-05-04 14:45:00,13.364,13.483,13.239,13.411,6450000.0
2007-05-04 15:00:00,13.322,13.489,13.28,13.354,6800000.0
2007-05-04 15:15:00,13.447,13.494,13.305,13.371,6250000.0
2007-05-04 15:30:00,13.424,13.534,13.289,13.471,6750000.0
2007-05-04 15:45:00,13.469,13.509,13.296,13.385,6850000.0
2007-05-04 16:00:00,13.425,13.49,13.285,13.37,6800000.0
2007-05-04 16:15:00,13.426,13.515,13.298,13.389,6700000.0
2007-05-04 16:30:00,13.349,13.529,13.283,13.48,6600000.0
2007-05-04 16:45:00,13.388,13.559,13.325,13.42,6650000.0
2007-05-04 17:00:00,13.514,13.565,13.349,13.486,6450000.0
2007-05-04 17:15:00,13.401,13.509,13.325,13.482,6600000.0
2007-05-04 17:30:00,13.346,13.546,13.328,13.459,6750000.0
2007-05-04 17:45:00,13.429,13.558,13.346,13.482,6300000.0
2007-05-04 18:00:00,13.382,13.528,13.32,13.456,6700000.0
2007-05-04 18:15:00,13.43,13.491,13.299,13.446,6250000.0
2007-05-04 18:30:00,13.398,13.445,13.254,13.28,7500000.0
2007-05-04 18:45:00,13.288,13.416,13.23,13.339,5900000.0
2007-05-04 19:00:00,13.324,13.459,13.241,13.385,6300000.0
2007-05-04 19:15:00,13.325,13.424,13.221,13.33,6000000.0
2007-05-04 19:30:00,13.32,13.464,13.228,13.302,5000000.0
2007-05-04 19:45:00,13.37,13.451,13.252,13.318,4950000.0
2007-05-04 20:00:00,13.268,13.414,13.231,13.324,3700000.0
2007-05-04 20:15:00,13.34,13.399,13.243,13.382,3950000.0
2007-05-04 20:30:00,13.283,13.392,13.258,13.368,2850000.0
2007-05-04 20:45:00,13.403,13.451,13.258,13.366,3200000.0
2007-05-04 21:00:00,13.348,13.421,13.266,13.391,1550000.0
2007-05-04 21:15:00,13.311,13.431,13.277,13.336,1350000.0
2007-05-04 21:30:00,13.322,13.442,13.294,13.375,1800000.0
2007-05-04 21:45:00,13.36,13.432,13.291,13.302,3200000.0
2007-05-04 22:00:00,13.309,13.427,13.286,13.337,1900000.0
2007-05-04 22:15:00,13.397,13.436,13.268,13.367,2800000.0
2007-05-04 22:30:00,13.42,13.42,13.286,13.418,1800000.0
2007-05-04 22:45:00,13.326,13.405,13.279,13.337,1550000.0
2007-05-06 23:00:00,13.295,13.427,13.266,13.319,950000.0
2007-05-06 23:30:00,13.35,13.385,13.272,13.333,300000.0
2007-05-06 23:45:00,13.299,13.418,13.299,13.392,550000.0
2007-05-07 00:00:00,13.43,13.57,13.282,13.313,2900000.0
2007-05-07 00:15:00,13.394,13.487,13.317,13.344,2250000.0
2007-05-07 00:30:00,13.34,13.419,13.285,13.346,900000.0
2007-05-07 00:45:00,13.295,13.435,13.295,13.374,550000.0
2007-05-07 01:00:00,13.324,13.438,13.292,13.387,1250000.0
2007-05-07 01:15:00,13.383,13.431,13.247,13.273,2450000.0
2007-05-07 01:30:00,13.393,13.441,13.269,13.433,4000000.0
2007-05-07 01:45:00,13.388,13.46,13.292,13.356,2750000.0
2007-05-07 02:00:00,13.321,13.443,13.286,13.314,2000000.0
2007-05-07 02:15:00,13.318,13.454,13.288,13.328,3650000.0
2007-05-07 02:30:00,13.364,13.502,13.347,13.409,3500000.0
2007-05-07 02:45:00,13.398,13.497,13.327,13.434,1900000.0
2007-05-07 03:00:00,13.388,13.488,13.323,13.369,3550000.0
2007-05-07 03:15:00,13.434,13.476,13.334,13.43,1150000.0
2007-05-07 03:30:00,13.465,13.488,13.362,13.419,1200000.0
2007-05-07 03:45:00,13.45,13.481,13.337,13.434,1450000.0
2007-05-07 04:00:00,13.372,13.474,13.328,13.455,1550000.0
2007-05-07 04:15:00,13.361,13.491,13.332,13.435,1500000.0
2007-05-07 04:30:00,13.395,13.485,13.343,13.478,1200000.0
2007-05-07 04:45:00,13.447,13.461,13.342,13.388,1200000.0
2007-05-07 05:00:00,13.418,13.508,13.338,13.45,1700000.0
2007-05-07 05:15:00,13.379,13.477,13.325,13.437,1150000.0
2007-05-07 05:30:00,13.408,13.468,13.335,13.35,1450000.0
2007-05-07 05:45:00,13.376,13.466,13.348,13.435,1000000.0
2007-05-07 06:00:00,13.366,13.506,13.333,13.377,2500000.0
2007-05-07 06:15:00,13.46,13.511,13.348,13.426,1900000.0
2007-05-07 06:30:00,13.459,13.497,13.285,13.46,3900000.0
2007-05-07 06:45:00,13.46,13.522,13.347,13.358,3500000.0
2007-05-07 07:00:00,13.46,13.531,13.351,13.352,3400000.0
2007-05-07 07:15:00,13.378,13.485,13.343,13.365,2400000.0
2007-05-07 07:30:00,13.396,13.51,13.331,13.45,3800000.0
2007-05-07 07:45:00,13.454,13.498,13.36,13.408,2600000.0
2007-05-07 08:00:00,13.38,13.549,13.346,13.448,5650000.0
2007-05-07 08:15:00,13.353,13.548,13.32,13.398,5500000.0
2007-05-07 08:30:00,13.324,13.518,13.289,13.457,5350000.0
2007-05-07 08:45:00,13.494,13.503,13.365,13.447,2400000.0
2007-05-07 09:00:00,13.452,13.523,13.332,13.42,3950000.0
2007-05-07 09:15:00,13.407,13.509,13.358,13.478,3800000.0
2007-05-07 09:30:00,13.402,13.514,13.349,13.411,2150000.0
2007-05-07 09:45:00,13.49,13.551,13.359,13.504,1600000.0
2007-05-07 10:00:00,13.466,13.548,13.352,13.386,5200000.0
2007-05-07 10:15:00,13.433,13.524,13.357,13.465,4100000.0
2007-05-07 10:30:00,13.415,13.548,13.355,13.466,6550000.0
2007-05-07 10:45:00,13.461,13.498,13.316,13.316,5700000.0
2007-05-07 11:00:00,13.362,13.518,13.337,13.45,3750000.0
2007-05-07 11:15:00,13.487,13.507,13.303,13.429,3050000.0
2007-05-07 11:30:00,13.459,13.517,13.348,13.443,4450000.0
2007-05-07 11:45:00,13.451,13.518,13.298,13.456,3700000.0
2007-05-07 12:00:00,13.5,13.555,13.327,13.493,3900000.0
2007-05-07 12:15:00,13.423,13.514,13.353,13.493,4700000.0
2007-05-07 12:30:00,13.485,13.502,13.316,13.35,6200000.0
2007-05-07 12:45:00,13.396,13.522,13.334,13.374,5450000.0
2007-05-07 13:00:00,13.436,13.499,13.311,13.441,3750000.0
2007-05-07 13:15:00,13.394,13.527,13.311,13.458,6150000.0
2007-05-07 13:30:00,13.472,13.59,13.303,13.449,6300000.0
2007-05-07 13:45:00,13.412,13.548,13.366,13.508,6050000.0
2007-05-07 14:00:00,13.48,13.552,13.387,13.493,4900000.0
2007-05-07 14:15:00,13.391,13.537,13.354,13.504,6200000.0
2007-05-07 14:30:00,13.513,13.603,13.363,13.51,6700000.0
2007-05-07 14:45:00,13.495,13.582,13.371,13.54,6450000.0
2007-05-07 15:00:00,13.424,13.563,13.348,13.395,6300000.0
2007-05-07 15:15:00,13.483,13.543,13.342,13.387,5550000.0
2007-05-07 15:30:00,13.484,13.546,13.334,13.506,6750000.0
2007-05-07 15:45:00,13.521,13.6,13.342,13.454,6700000.0
2007-05-07 16:00:00,13.489,13.566,13.349,13.42,6800000.0
2007-05-07 16:15:00,13.495,13.557,13.358,13.433,6700000.0
2007-05-07 16:30:00,13.391,13.507,13.34,13.481,6600000.0
2007-05-07 16:45:00,13.405,13.549,13.344,13.387,6650000.0
2007-05-07 17:00:00,13.485,13.525,13.344,13.462,6450000.0
2007-05-07 17:15:00,13.353,13.496,13.313,13.466,6500000.0
2007-05-07 17:30:00,13.339,13.507,13.332,13.461,6750000.0
2007-05-07 17:45:00,13.378,13.547,13.297,13.492,6300000.0
2007-05-07 18:00:00,13.399,13.526,13.339,13.49,6300000.0
2007-05-07 18:15:00,13.46,13.535,13.329,13.502,6250000.0
2007-05-07 18:30:00,13.464,13.531,13.332,13.406,7400000.0
2007-05-07 18:45:00,13.413,13.554,13.336,13.445,6200000.0
2007-05-07 19:00:00,13.399,13.529,13.339,13.464,5600000.0
2007-05-07 19:15:00,13.408,13.515,13.319,13.374,6000000.0
2007-05-07 19:30:00,13.384,13.51,13.329,13.39,5650000.0
2007-05-07 19:45:00,13.423,13.502,13.333,13.386,5650000.0
2007-05-07 20:00:00,13.386,13.503,13.332,13.414,2950000.0
2007-05-07 20:15:00,13.427,13.486,13.309,13.476,3350000.0
2007-05-07 20:30:00,13.38,13.481,13.328,13.345,2100000.0
2007-05-07 20:45:00,13.452,13.488,13.319,13.441,2700000.0
2007-05-07 21:00:00,13.427,13.511,13.383,13.46,1150000.0
2007-05-07 21:15:00,13.374,13.487,13.336,13.394,1450000.0
2007-05-07 21:30:00,13.494,13.494,13.347,13.413,1950000.0
2007-05-07 21:45:00,13.449,13.489,13.353,13.383,2700000.0
2007-05-07 22:00:00,13.407,13.503,13.355,13.485,1400000.0
2007-05-07 22:15:00,13.377,13.511,13.331,13.422,2500000.0
2007-05-07 22:30:00,13.361,13.465,13.35,13.451,500000.0
2007-05-07 22:45:00,13.374,13.529,13.36,13.483,1500000.0
2007-05-07 23:00:00,13.386,13.497,13.362,13.494,1900000.0
2007-05-07 23:15:00,13.373,13.505,13.373,13.475,800000.0
2007-05-07 23:30:00,13.44,13.488,13.356,13.453,600000.0
2007-05-07 23:45:00,13.474,13.514,13.387,13.428,800000.0
2007-05-08 00:00:00,13.5,13.54,13.29,13.454,1700000.0
2007-05-08 00:15:00,13.353,13.495,13.331,13.416,1700000.0
2007-05-08 00:30:00,13.442,13.45,13.337,13.364,1250000.0
2007-05-08 00:45:00,13.349,13.518,13.349,13.414,650000.0
2007-05-08 01:00:00,13.436,13.494,13.366,13.494,850000.0
2007-05-08 01:15:00,13.423,13.499,13.347,13.347,750000.0
2007-05-08 01:30:00,13.47,13.496,13.346,13.442,2000000.0
2007-05-08 01:45:00,13.352,13.465,13.345,13.41,800000.0
2007-05-08 02:00:00,13.391,13.475,13.275,13.405,4850000.0
2007-05-08 02:15:00,13.341,13.451,13.278,13.343,3450000.0
2007-05-08 02:30:00,13.439,13.512,13.317,13.447,6700000.0
2007-05-08 02:45:00,13.369,13.482,13.293,13.296,2900000.0
2007-05-08 03:00:00,13.352,13.459,13.288,13.358,3400000.0
2007-05-08 03:15:00,13.45,13.468,13.326,13.426,2450000.0
2007-05-08 03:30:00,13.436,13.48,13.315,13.346,3000000.0
2007-05-08 03:45:00,13.431,13.47,13.349,13.451,1950000.0
2007-05-08 04:00:00,13.41,13.476,13.319,13.438,2450000.0
2007-05-08 04:15:00,13.465,13.475,13.338,13.467,2450000.0
2007-05-08 04:30:00,13.444,13.508,13.34,13.487,2150000.0
2007-05-08 04:45:00,13.448,13.49,13.321,13.375,2450000.0
2007-05-08 05:00:00,13.471,13.523,13.349,13.419,1750000.0
2007-05-08 05:15:00,13.451,13.573,13.346,13.454,3350000.0
2007-05-08 05:30:00,13.365,13.471,13.314,13.344,3550000.0
2007-05-08 05:45:00,13.35,13.483,13.33,13.444,2650000.0
2007-05-08 06:00:00,13.357,13.5,13.333,13.361,3350000.0
2007-05-08 06:15:00,13.331,13.497,13.331,13.402,2950000.0
2007-05-08 06:30:00,13.483,13.483,13.323,13.438,3300000.0
2007-05-08 06:45:00,13.354,13.498,13.331,13.46,1950000.0
2007-05-08 07:00:00,13.472,13.542,13.34,13.395,3550000.0
2007-05-08 07:15:00,13.36,13.496,13.337,13.337,3500000.0
2007-05-08 07:30:00,13.429,13.488,13.333,13.42,2950000.0
2007-05-08 07:45:00,13.477,13.528,13.349,13.411,4100000.0
2007-05-08 08:00:00,13.376,13.537,13.323,13.439,4900000.0
2007-05-08 08:15:00,13.35,13.552,13.341,13.436,5500000.0
2007-05-08 08:30:00,13.351,13.553,13.316,13.437,4800000.0
2007-05-08 08:45:00,13.499,13.52,13.323,13.406,5750000.0
2007-05-08 09:00:00,13.426,13.529,13.299,13.419,5700000.0
2007-05-08 09:15:00,13.413,13.522,13.344,13.495,5150000.0
2007-05-08 09:30:00,13.392,13.558,13.336,13.444,6500000.0
2007-05-08 09:45:00,13.449,13.529,13.316,13.477,6050000.0
2007-05-08 10:00:00,13.489,13.532,13.319,13.371,6850000.0
2007-05-08 10:15:00,13.479,13.502,13.291,13.429,6750000.0
2007-05-08 10:30:00,13.405,13.538,13.28,13.427,7650000.0
2007-05-08 10:45:00,13.407,13.516,13.28,13.348,8100000.0
2007-05-08 11:00:00,13.383,13.49,13.291,13.434,6350000.0
2007-05-08 11:15:00,13.328,13.476,13.249,13.356,6350000.0
2007-05-08 11:30:00,13.438,13.478,13.293,13.393,5750000.0
2007-05-08 11:45:00,13.351,13.502,13.268,13.392,6350000.0
2007-05-08 12:00:00,13.435,13.507,13.293,13.428,5850000.0
2007-05-08 12:15:00,13.352,13.518,13.281,13.431,7000000.0
2007-05-08 12:30:00,13.462,13.487,13.286,13.317,6550000.0
2007-05-08 12:45:00,13.391,13.479,13.25,13.402,6700000.0
2007-05-08 13:00:00,13.381,13.462,13.248,13.429,6650000.0
2007-05-08 13:15:00,13.34,13.464,13.259,13.394,6150000.0
2007-05-08 13:30:00,13.427,13.447,13.237,13.346,5900000.0
2007-05-08 13:45:00,13.297,13.474,13.243,13.402,5550000.0
2007-05-08 14:00:00,13.37,13.426,13.24,13.311,6000000.0
2007-05-08 14:15:00,13.215,13.439,13.215,13.361,6200000.0
2007-05-08 14:30:00,13.391,13.497,13.243,13.368,6700000.0
2007-05-08 14:45:00,13.366,13.461,13.217,13.407,6450000.0
2007-05-08 15:00:00,13.257,13.429,13.218,13.259,6850000.0
2007-05-08 15:15:00,13.382,13.408,13.227,13.318,6150000.0
2007-05-08 15:30:00,13.37,13.435,13.208,13.394,6750000.0
2007-05-08 15:45:00,13.397,13.424,13.22,13.283,6850000.0
2007-05-08 16:00:00,13.346,13.433,13.209,13.287,6800000.0
2007-05-08 16:15:00,13.339,13.363,13.128,13.199,6700000.0
2007-05-08 16:30:00,13.2,13.318,13.097,13.311,6600000.0
2007-05-08 16:45:00,13.233,13.34,13.125,13.215,6650000.0
2007-05-08 17:00:00,13.327,13.363,13.168,13.285,6450000.0
2007-05-08 17:15:00,13.206,13.372,13.164,13.336,6400000.0
2007-05-08 17:30:00,13.214,13.366,13.15,13.269,6750000.0
2007-05-08 17:45:00,13.24,13.338,13.147,13.338,6300000.0
2007-05-08 18:00:00,13.224,13.394,13.186,13.351,6800000.0
2007-05-08 18:15:00,13.305,13.458,13.192,13.424,6250000.0
2007-05-08 18:30:00,13.377,13.468,13.267,13.336,7600000.0
2007-05-08 18:45:00,13.319,13.503,13.3,13.452,6550000.0
2007-05-08 19:00:00,13.426,13.517,13.331,13.482,6100000.0
2007-05-08 19:15:00,13.431,13.507,13.283,13.339,6000000.0
2007-05-08 19:30:00,13.338,13.481,13.278,13.358,4650000.0
2007-05-08 19:45:00,13.36,13.542,13.297,13.351,5100000.0
2007-05-08 20:00:00,13.336,13.467,13.27,13.361,5100000.0
2007-05-08 20:15:00,13.385,13.445,13.248,13.437,4450000.0
2007-05-08 20:30:00,13.337,13.464,13.286,13.353,2900000.0
2007-05-08 20:45:00,13.47,13.49,13.308,13.402,3900000.0
2007-05-08 21:00:00,13.365,13.474,13.318,13.44,3350000.0
2007-05-08 21:15:00,13.356,13.487,13.294,13.364,2700000.0
2007-05-08 21:30:00,13.452,13.499,13.336,13.447,3500000.0
2007-05-08 21:45:00,13.419,13.481,13.324,13.473,4350000.0
2007-05-08 22:00:00,13.349,13.501,13.343,13.483,1900000.0
2007-05-08 22:15:00,13.419,13.484,13.331,13.416,1100000.0
2007-05-08 22:30:00,13.356,13.481,13.35,13.474,1600000.0
2007-05-08 22:45:00,13.342,13.484,13.342,13.353,1450000.0
2007-05-08 23:00:00,13.381,13.458,13.359,13.458,950000.0
2007-05-08 23:15:00,13.329,13.467,13.329,13.356,600000.0
2007-05-08 23:30:00,13.414,13.459,13.343,13.438,550000.0
2007-05-09 00:00:00,13.49,13.5,13.17,13.424,1400000.0
2007-05-09 00:15:00,13.41,13.452,13.314,13.345,2050000.0
2007-05-09 00:30:00,13.342,13.485,13.342,13.43,1150000.0
2007-05-09 00:45:00,13.454,13.496,13.33,13.404,2400000.0
2007-05-09 01:00:00,13.363,13.478,13.363,13.402,400000.0
2007-05-09 01:15:00,13.383,13.515,13.329,13.341,2150000.0
2007-05-09 01:30:00,13.455,13.511,13.329,13.377,2000000.0
2007-05-09 01:45:00,13.473,13.51,13.334,13.431,3100000.0
2007-05-09 02:00:00,13.455,13.512,13.319,13.369,4450000.0
2007-05-09 02:15:00,13.352,13.465,13.283,13.385,4700000.0
2007-05-09 02:30:00,13.37,13.455,13.267,13.44,3400000.0
2007-05-09 02:45:00,13.361,13.44,13.29,13.431,3900000.0
2007-05-09 03:00:00,13.392,13.497,13.287,13.435,4250000.0
2007-05-09 03:15:00,13.479,13.479,13.313,13.44,3400000.0
2007-05-09 03:30:00,13.332,13.479,13.298,13.335,1600000.0
2007-05-09 03:45:00,13.308,13.472,13.303,13.426,1950000.0
2007-05-09 04:00:00,13.329,13.428,13.322,13.404,1000000.0
2007-05-09 04:15:00,13.35,13.421,13.313,13.4,1600000.0
2007-05-09 04:30:00,13.341,13.468,13.324,13.369,1300000.0
2007-05-09 04:45:00,13.411,13.438,13.334,13.424,700000.0
2007-05-09 05:00:00,13.472,13.522,13.334,13.411,900000.0
2007-05-09 05:15:00,13.35,13.476,13.334,13.404,2200000.0
2007-05-09 05:30:00,13.321,13.418,13.293,13.389,1950000.0
2007-05-09 05:45:00,13.329,13.443,13.314,13.421,1550000.0
2007-05-09 06:00:00,13.327,13.485,13.289,13.331,3000000.0
2007-05-09 06:15:00,13.326,13.467,13.311,13.324,3550000.0
2007-05-09 06:30:00,13.435,13.465,13.291,13.398,4350000.0
2007-05-09 06:45:00,13.389,13.451,13.293,13.374,1800000.0
2007-05-09 07:00:00,13.44,13.508,13.296,13.319,3750000.0
2007-05-09 07:15:00,13.334,13.477,13.28,13.28,3500000.0
2007-05-09 07:30:00,13.345,13.474,13.299,13.398,4800000.0
2007-05-09 07:45:00,13.391,13.486,13.294,13.312,4550000.0
2007-05-09 08:00:00,13.401,13.478,13.27,13.403,6350000.0
2007-05-09 08:15:00,13.31,13.506,13.259,13.368,5900000.0
2007-05-09 08:30:00,13.294,13.448,13.278,13.421,5650000.0
2007-05-09 08:45:00,13.457,13.457,13.267,13.374,6250000.0
2007-05-09 09:00:00,13.391,13.453,13.268,13.356,5400000.0
2007-05-09 09:15:00,13.348,13.474,13.286,13.434,5200000.0
2007-05-09 09:30:00,13.351,13.488,13.273,13.33,6500000.0
2007-05-09 09:45:00,13.359,13.493,13.278,13.445,6050000.0
2007-05-09 10:00:00,13.436,13.528,13.268,13.346,6850000.0
2007-05-09 10:15:00,13.447,13.479,13.257,13.421,7450000.0
2007-05-09 10:30:00,13.349,13.506,13.303,13.399,7650000.0
2007-05-09 10:45:00,13.414,13.549,13.304,13.357,8100000.0
2007-05-09 11:00:00,13.369,13.484,13.287,13.453,6350000.0
2007-05-09 11:15:00,13.312,13.532,13.306,13.376,6750000.0
2007-05-09 11:30:00,13.484,13.517,13.313,13.423,6250000.0
2007-05-09 11:45:00,13.352,13.523,13.312,13.415,6350000.0
2007-05-09 12:00:00,13.427,13.499,13.287,13.453,5850000.0
2007-05-09 12:15:00,13.393,13.497,13.305,13.457,6550000.0
2007-05-09 12:30:00,13.452,13.492,13.304,13.322,6550000.0
2007-05-09 12:45:00,13.371,13.482,13.273,13.412,6700000.0
2007-05-09 13:00:00,13.38,13.475,13.255,13.405,6650000.0
2007-05-09 13:15:00,13.309,13.449,13.23,13.404,5800000.0
2007-05-09 13:30:00,13.432,13.477,13.267,13.35,6300000.0
2007-05-09 13:45:00,13.301,13.428,13.245,13.402,6050000.0
2007-05-09 14:00:00,13.348,13.437,13.256,13.351,5900000.0
2007-05-09 14:15:00,13.244,13.448,13.223,13.37,6200000.0
2007-05-09 14:30:00,13.377,13.416,13.206,13.331,6700000.0
2007-05-09 14:45:00,13.339,13.413,13.207,13.413,6450000.0
2007-05-09 15:00:00,13.278,13.419,13.196,13.219,6750000.0
2007-05-09 15:15:00,13.338,13.366,13.183,13.241,6050000.0
2007-05-09 15:30:00,13.279,13.349,13.143,13.318,6750000.0
2007-05-09 15:45:00,13.321,13.399,13.174,13.28,6250000.0
2007-05-09 16:00:00,13.334,13.363,13.168,13.231,6800000.0
2007-05-09 16:15:00,13.324,13.392,13.185,13.253,6700000.0
2007-05-09 16:30:00,13.227,13.356,13.168,13.349,6600000.0
2007-05-09 16:45:00,13.253,13.371,13.159,13.235,6650000.0
2007-05-09 17:00:00,13.329,13.354,13.146,13.29,6450000.0
2007-05-09 17:15:00,13.203,13.317,13.097,13.283,6550000.0
2007-05-09 17:30:00,13.117,13.326,13.038,13.136,6750000.0
2007-05-09 17:45:00,13.107,13.277,13.03,13.277,6300000.0
2007-05-09 18:00:00,13.182,13.317,13.136,13.289,6700000.0
2007-05-09 18:15:00,13.229,13.317,13.131,13.276,6250000.0
2007-05-09 18:30:00,13.265,13.312,13.139,13.163,7500000.0
2007-05-09 18:45:00,13.186,13.371,13.155,13.305,6200000.0
2007-05-09 19:00:00,13.276,13.389,13.172,13.278,6150000.0
2007-05-09 19:15:00,13.246,13.385,13.143,13.219,6000000.0
2007-05-09 19:30:00,13.257,13.378,13.152,13.219,4900000.0
2007-05-09 19:45:00,13.23,13.348,13.158,13.188,6150000.0
2007-05-09 20:00:00,13.194,13.375,13.173,13.254,4650000.0
2007-05-09 20:15:00,13.294,13.347,13.14,13.344,5500000.0
2007-05-09 20:30:00,13.22,13.38,13.16,13.269,4500000.0
2007-05-09 20:45:00,13.313,13.347,13.17,13.288,4600000.0
2007-05-09 21:00:00,13.266,13.369,13.212,13.31,1250000.0
2007-05-09 21:15:00,13.296,13.379,13.195,13.247,2350000.0
2007-05-09 21:30:00,13.218,13.362,13.196,13.286,1050000.0
2007-05-09 21:45:00,13.302,13.391,13.202,13.32,3200000.0
2007-05-09 22:00:00,13.284,13.381,13.208,13.229,850000.0
2007-05-09 22:30:00,13.243,13.341,13.236,13.309,1000000.0
2007-05-09 22:45:00,13.263,13.339,13.208,13.331,1250000.0
2007-05-09 23:00:00,13.234,13.422,13.234,13.374,2500000.0
2007-05-09 23:15:00,13.308,13.354,13.232,13.354,1550000.0
2007-05-09 23:30:00,13.274,13.312,13.232,13.312,200000.0
2007-05-09 23:45:00,13.222,13.296,13.206,13.252,350000.0
2007-05-10 00:00:00,13.36,13.396,12.99,13.274,2000000.0
2007-05-10 00:15:00,13.23,13.396,13.23,13.313,1300000.0
2007-05-10 00:30:00,13.312,13.402,13.244,13.268,1650000.0
2007-05-10 00:45:00,13.36,13.385,13.251,13.305,650000.0
2007-05-10 01:00:00,13.374,13.379,13.224,13.258,1250000.0
2007-05-10 01:15:00,13.246,13.379,13.217,13.235,2450000.0
2007-05-10 01:30:00,13.272,13.376,13.219,13.353,3150000.0
2007-05-10 01:45:00,13.269,13.374,13.269,13.273,550000.0
2007-05-10 02:00:00,13.261,13.412,13.198,13.216,4200000.0
2007-05-10 02:15:00,13.223,13.346,13.15,13.27,3600000.0
2007-05-10 02:30:00,13.196,13.392,13.157,13.316,5800000.0
2007-05-10 02:45:00,13.262,13.38,13.169,13.314,3750000.0
2007-05-10 03:00:00,13.284,13.345,13.16,13.25,4000000.0
2007-05-10 03:15:00,13.235,13.344,13.16,13.283,3150000.0
2007-05-10 03:30:00,13.255,13.329,13.158,13.184,3250000.0
2007-05-10 03:45:00,13.227,13.355,13.154,13.219,3200000.0
2007-05-10 04:00:00,13.286,13.286,13.191,13.254,200000.0
2007-05-10 04:15:00,13.191,13.302,13.176,13.176,1050000.0
2007-05-10 04:30:00,13.191,13.313,13.179,13.264,1000000.0
2007-05-10 04:45:00,13.197,13.311,13.183,13.237,1100000.0
2007-05-10 05:00:00,13.232,13.349,13.194,13.281,2250000.0
2007-05-10 05:15:00,13.201,13.353,13.189,13.276,2700000.0
2007-05-10 05:30:00,13.295,13.344,13.163,13.259,3150000.0
2007-05-10 05:45:00,13.199,13.338,13.184,13.331,2100000.0
2007-05-10 06:00:00,13.198,13.318,13.156,13.191,2650000.0
2007-05-10 06:15:00,13.271,13.302,13.144,13.22,1150000.0
2007-05-10 06:30:00,13.191,13.325,13.161,13.286,1900000.0
2007-05-10 06:45:00,13.259,13.318,13.151,13.26,2450000.0
2007-05-10 07:00:00,13.225,13.339,13.161,13.187,2150000.0
2007-05-10 07:15:00,13.228,13.34,13.158,13.158,2800000.0
2007-05-10 07:30:00,13.215,13.389,13.146,13.238,4900000.0
2007-05-10 07:45:00,13.241,13.341,13.144,13.28,4900000.0
2007-05-10 08:00:00,13.291,13.336,13.129,13.243,6350000.0
2007-05-10 08:15:00,13.14,13.32,13.101,13.213,5900000.0
2007-05-10 08:30:00,13.148,13.336,13.112,13.262,6600000.0
2007-05-10 08:45:00,13.292,13.345,13.105,13.253,6150000.0
2007-05-10 09:00:00,13.217,13.346,13.129,13.188,5300000.0
2007-05-10 09:15:00,13.188,13.292,13.122,13.283,3400000.0
2007-05-10 09:30:00,13.21,13.324,13.085,13.183,6200000.0
2007-05-10 09:45:00,13.213,13.294,13.101,13.26,6050000.0
2007-05-10 10:00:00,13.252,13.338,13.119,13.185,6850000.0
2007-05-10 10:15:00,13.271,13.323,13.117,13.239,7450000.0
2007-05-10 10:30:00,13.168,13.31,13.066,13.199,7650000.0
2007-05-10 10:45:00,13.23,13.29,13.093,13.154,8100000.0
2007-05-10 11:00:00,13.195,13.282,13.097,13.256,5850000.0
2007-05-10 11:15:00,13.183,13.306,13.096,13.201,6750000.0
2007-05-10 11:30:00,13.261,13.289,13.099,13.231,6250000.0
2007-05-10 11:45:00,13.171,13.3,13.086,13.172,6350000.0
2007-05-10 12:00:00,13.21,13.314,13.114,13.266,5850000.0
2007-05-10 12:15:00,13.218,13.306,13.096,13.268,7000000.0
2007-05-10 12:30:00,13.265,13.301,13.069,13.133,6550000.0
2007-05-10 12:45:00,13.184,13.277,13.079,13.218,6700000.0
2007-05-10 13:00:00,13.242,13.288,13.095,13.264,6650000.0
2007-05-10 13:15:00,13.191,13.287,13.095,13.251,6150000.0
2007-05-10 13:30:00,13.244,13.292,13.071,13.165,6300000.0
2007-05-10 13:45:00,13.127,13.281,13.082,13.281,6050000.0
2007-05-10 14:00:00,13.216,13.288,13.095,13.233,5900000.0
2007-05-10 14:15:00,13.149,13.307,13.106,13.188,6200000.0
2007-05-10 14:30:00,13.224,13.326,13.075,13.196,6700000.0
2007-05-10 14:45:00,13.155,13.261,13.006,13.18,6450000.0
2007-05-10 15:00:00,13.068,13.206,13.01,13.062,6700000.0
2007-05-10 15:15:00,13.169,13.203,13.015,13.059,6300000.0
2007-05-10 15:30:00,13.12,13.219,13.004,13.198,6750000.0
2007-05-10 15:45:00,13.199,13.23,13.018,13.114,6800000.0
2007-05-10 16:00:00,13.16,13.236,12.999,13.138,6800000.0
2007-05-10 16:15:00,13.172,13.259,13.075,13.136,6700000.0
2007-05-10 16:30:00,13.12,13.274,13.055,13.232,6600000.0
2007-05-10 16:45:00,13.176,13.241,13.067,13.145,6650000.0
2007-05-10 17:00:00,13.226,13.235,13.001,13.156,6450000.0
2007-05-10 17:15:00,13.079,13.226,13.024,13.212,6400000.0
2007-05-10 17:30:00,13.07,13.229,13.021,13.148,6750000.0
2007-05-10 17:45:00,13.094,13.262,13.031,13.202,6300000.0
2007-05-10 18:00:00,13.087,13.217,13.032,13.134,6700000.0
2007-05-10 18:15:00,13.111,13.183,12.955,13.183,6250000.0
2007-05-10 18:30:00,13.144,13.175,12.956,13.003,7450000.0
2007-05-10 18:45:00,12.989,13.136,12.968,13.068,6250000.0
2007-05-10 19:00:00,13.051,13.127,12.926,13.05,6000000.0
2007-05-10 19:15:00,12.999,13.105,12.866,12.931,6000000.0
2007-05-10 19:30:00,12.91,13.054,12.843,12.843,5700000.0
2007-05-10 19:45:00,12.921,13.029,12.829,12.869,6800000.0
2007-05-10 20:00:00,13.009,13.075,12.848,12.948,5600000.0
2007-05-10 20:15:00,12.968,13.024,12.854,13.004,4700000.0
2007-05-10 20:30:00,12.89,13.028,12.867,13.003,3350000.0
2007-05-10 20:45:00,12.973,13.044,12.861,12.965,3500000.0
2007-05-10 21:00:00,12.937,13.06,12.879,13.019,3450000.0
2007-05-10 21:15:00,12.998,13.064,12.885,12.911,3950000.0
2007-05-10 21:30:00,13.005,13.057,12.887,12.894,2450000.0
2007-05-10 21:45:00,12.997,13.024,12.848,12.919,4600000.0
2007-05-10 22:00:00,12.983,13.066,12.907,13.052,2950000.0
2007-05-10 22:15:00,12.922,13.07,12.909,13.026,2550000.0
2007-05-10 22:30:00,12.969,13.038,12.904,12.938,1650000.0
2007-05-10 22:45:00,12.943,13.044,12.909,13.039,2050000.0
2007-05-10 23:00:00,13.011,13.027,12.858,13.009,2050000.0
2007-05-10 23:15:00,12.909,13.039,12.837,12.853,1350000.0
2007-05-10 23:30:00,12.92,13.007,12.888,13.007,600000.0
2007-05-10 23:45:00,12.855,13.0,12.855,12.959,650000.0
2007-05-11 00:00:00,13.03,13.29,12.861,13.006,2050000.0
2007-05-11 00:15:00,13.015,13.015,12.886,12.935,800000.0
2007-05-11 00:30:00,13.005,13.016,12.864,12.91,1500000.0
2007-05-11 00:45:00,12.996,12.996,12.859,12.909,1550000.0
2007-05-11 01:00:00,12.925,13.079,12.865,12.958,2600000.0
2007-05-11 01:15:00,12.954,13.013,12.875,12.974,2450000.0
2007-05-11 01:30:00,12.989,13.03,12.863,12.911,2500000.0
2007-05-11 01:45:00,12.861,13.013,12.848,12.946,2700000.0
2007-05-11 02:00:00,12.853,12.97,12.79,12.933,5800000.0
2007-05-11 02:15:00,12.875,12.955,12.754,12.852,4500000.0
2007-05-11 02:30:00,12.883,13.007,12.776,12.937,5100000.0
2007-05-11 02:45:00,12.963,12.976,12.794,12.901,4600000.0
2007-05-11 03:00:00,12.923,13.017,12.818,13.017,4600000.0
2007-05-11 03:15:00,12.99,13.011,12.828,12.828,5000000.0
2007-05-11 03:30:00,12.914,12.972,12.785,12.873,4400000.0
2007-05-11 03:45:00,12.973,13.01,12.813,12.872,5700000.0
2007-05-11 04:00:00,12.797,12.987,12.793,12.928,3900000.0
2007-05-11 04:15:00,12.928,12.982,12.819,12.948,3050000.0
2007-05-11 04:30:00,12.856,13.005,12.817,12.893,2600000.0
2007-05-11 04:45:00,12.931,12.971,12.808,12.847,2400000.0
2007-05-11 05:00:00,12.976,13.008,12.826,12.826,5550000.0
2007-05-11 05:15:00,12.972,13.037,12.871,12.966,3350000.0
2007-05-11 05:30:00,12.899,13.06,12.863,12.985,4150000.0
2007-05-11 05:45:00,12.931,13.063,12.839,12.957,3950000.0
2007-05-11 06:00:00,12.877,13.04,12.853,12.902,3900000.0
2007-05-11 06:15:00,12.923,13.042,12.866,12.92,3200000.0
2007-05-11 06:30:00,12.973,13.042,12.859,13.006,5250000.0
2007-05-11 06:45:00,13.009,13.054,12.86,13.014,5350000.0
2007-05-11 07:00:00,12.935,13.019,12.866,12.969,3000000.0
2007-05-11 07:15:00,12.873,13.031,12.857,12.918,3900000.0
2007-05-11 07:30:00,12.925,13.032,12.849,12.968,4400000.0
2007-05-11 07:45:00,12.971,13.053,12.861,12.892,4450000.0
2007-05-11 08:00:00,12.994,13.057,12.856,12.985,6350000.0
2007-05-11 08:15:00,12.91,13.066,12.817,12.894,5900000.0
2007-05-11 08:30:00,12.805,13.03,12.779,12.98,6600000.0
2007-05-11 08:45:00,12.996,13.036,12.779,12.926,6500000.0
2007-05-11 09:00:00,12.927,12.997,12.789,12.89,5950000.0
2007-05-11 09:15:00,12.875,13.032,12.819,13.02,5850000.0
2007-05-11 09:30:00,12.873,13.034,12.791,12.867,6500000.0
2007-05-11 09:45:00,12.894,12.997,12.808,12.95,6050000.0
2007-05-11 10:00:00,12.953,12.999,12.812,12.849,6300000.0
2007-05-11 10:15:00,12.965,13.029,12.793,12.964,7450000.0
2007-05-11 10:30:00,12.899,13.064,12.835,12.969,7650000.0
2007-05-11 10:45:00,12.997,13.068,12.815,12.835,8100000.0
2007-05-11 11:00:00,12.948,13.032,12.802,12.973,6350000.0
2007-05-11 11:15:00,12.864,13.007,12.82,12.905,6750000.0
2007-05-11 11:30:00,12.968,13.022,12.808,12.943,6250000.0
2007-05-11 11:45:00,12.873,13.035,12.827,12.932,6350000.0
2007-05-11 12:00:00,12.969,13.069,12.822,12.982,5850000.0
2007-05-11 12:15:00,12.921,13.024,12.83,12.981,7000000.0
2007-05-11 12:30:00,12.945,12.992,12.822,12.837,6550000.0
2007-05-11 12:45:00,12.881,13.024,12.806,12.965,6200000.0
2007-05-11 13:00:00,12.961,13.058,12.83,13.0,6650000.0
2007-05-11 13:15:00,12.937,13.045,12.848,12.966,6150000.0
2007-05-11 13:30:00,13.001,13.083,12.864,12.977,6300000.0
2007-05-11 13:45:00,12.932,13.077,12.878,13.046,6050000.0
2007-05-11 14:00:00,13.026,13.095,12.89,12.985,5900000.0
2007-05-11 14:15:00,12.91,13.095,12.886,13.042,6200000.0
2007-05-11 14:30:00,13.02,13.122,12.905,13.029,6700000.0
2007-05-11 14:45:00,12.996,13.161,12.933,13.141,6450000.0
2007-05-11 15:00:00,13.03,13.194,12.992,12.995,6900000.0
2007-05-11 15:15:00,13.124,13.146,12.986,13.061,6200000.0
2007-05-11 15:30:00,13.089,13.206,12.948,13.103,6750000.0
2007-05-11 15:45:00,13.141,13.15,12.956,13.018,6700000.0
2007-05-11 16:00:00,13.087,13.19,12.928,13.058,6800000.0
2007-05-11 16:15:00,13.134,13.181,12.991,13.094,6700000.0
2007-05-11 16:30:00,13.047,13.211,13.007,13.157,6600000.0
2007-05-11 16:45:00,13.078,13.206,13.019,13.047,6650000.0
2007-05-11 17:00:00,13.154,13.263,12.991,13.184,6450000.0
2007-05-11 17:15:00,13.116,13.272,13.064,13.226,6700000.0
2007-05-11 17:30:00,13.077,13.261,13.051,13.184,6750000.0
2007-05-11 17:45:00,13.156,13.258,13.06,13.184,6300000.0
2007-05-11 18:00:00,13.086,13.231,13.04,13.183,6950000.0
2007-05-11 18:15:00,13.155,13.228,13.001,13.193,6250000.0
2007-05-11 18:30:00,13.154,13.213,13.034,13.083,7350000.0
2007-05-11 18:45:00,13.115,13.203,13.012,13.132,6000000.0
2007-05-11 19:00:00,13.113,13.231,12.997,13.131,5650000.0
2007-05-11 19:15:00,13.078,13.214,13.017,13.067,6000000.0
2007-05-11 19:30:00,13.05,13.208,13.007,13.049,5150000.0
2007-05-11 19:45:00,13.093,13.205,13.043,13.079,4900000.0
2007-05-11 20:00:00,13.071,13.221,13.023,13.114,4150000.0
2007-05-11 20:15:00,13.13,13.214,13.014,13.191,4650000.0
2007-05-11 20:30:00,13.07,13.229,13.033,13.148,2300000.0
2007-05-11 20:45:00,13.143,13.176,13.03,13.137,2450000.0
2007-05-11 21:00:00,13.217,13.256,13.065,13.169,2650000.0
2007-05-11 21:15:00,13.162,13.205,13.059,13.165,2050000.0
2007-05-11 21:30:00,13.073,13.216,13.058,13.076,2250000.0
2007-05-11 21:45:00,13.154,13.189,13.046,13.073,1600000.0
2007-05-11 22:00:00,13.076,13.184,13.053,13.182,1450000.0
2007-05-11 22:15:00,13.08,13.181,13.056,13.173,750000.0
2007-05-11 22:30:00,13.071,13.245,13.054,13.054,550000.0
2007-05-11 22:45:00,13.043,13.21,13.033,13.193,2300000.0
2007-05-13 23:00:00,13.058,13.186,13.042,13.186,1000000.0
2007-05-13 23:15:00,13.134,13.236,13.094,13.177,600000.0
2007-05-13 23:30:00,13.114,13.223,13.1,13.161,650000.0
2007-05-13 23:45:00,13.171,13.186,13.042,13.185,600000.0
2007-05-14 00:00:00,13.19,13.23,13.01,13.117,1500000.0
2007-05-14 00:15:00,13.09,13.184,13.077,13.088,700000.0
2007-05-14 00:30:00,13.083,13.156,13.021,13.132,2600000.0
2007-05-14 00:45:00,13.035,13.179,13.03,13.071,2750000.0
2007-05-14 01:00:00,13.041,13.129,13.018,13.106,2400000.0
2007-05-14 01:15:00,13.104,13.182,13.026,13.026,2850000.0
2007-05-14 01:30:00,13.146,13.204,13.02,13.174,5050000.0
2007-05-14 01:45:00,13.161,13.191,13.032,13.147,2900000.0
2007-05-14 02:00:00,13.138,13.189,13.01,13.166,3950000.0
2007-05-14 02:15:00,13.153,13.192,13.009,13.133,3750000.0
2007-05-14 02:30:00,13.011,13.133,12.995,13.071,2900000.0
2007-05-14 02:45:00,13.081,13.158,13.016,13.021,3400000.0
2007-05-14 03:00:00,13.052,13.156,12.999,13.13,2800000.0
2007-05-14 03:15:00,13.094,13.141,12.995,13.066,2100000.0
2007-05-14 03:30:00,13.063,13.147,12.983,13.068,3550000.0
2007-05-14 03:45:00,13.096,13.124,12.977,13.043,2700000.0
2007-05-14 04:00:00,13.096,13.213,12.991,13.025,4000000.0
2007-05-14 04:15:00,13.089,13.211,13.004,13.074,3200000.0
2007-05-14 04:30:00,13.029,13.177,12.995,13.018,4850000.0
2007-05-14 04:45:00,13.154,13.191,13.023,13.034,4200000.0
2007-05-14 05:00:00,13.151,13.151,13.018,13.061,2150000.0
2007-05-14 05:15:00,13.14,13.176,13.024,13.13,1750000.0
2007-05-14 05:30:00,13.139,13.17,12.998,13.031,3750000.0
2007-05-14 05:45:00,13.175,13.196,13.011,13.099,4000000.0
2007-05-14 06:00:00,13.039,13.188,13.012,13.11,3450000.0
2007-05-14 06:15:00,13.068,13.185,13.017,13.185,1900000.0
2007-05-14 06:30:00,13.096,13.206,13.01,13.109,4700000.0
2007-05-14 06:45:00,13.151,13.211,13.011,13.089,5000000.0
2007-05-14 07:00:00,13.122,13.229,13.008,13.172,3950000.0
2007-05-14 07:15:00,13.163,13.226,13.028,13.091,2300000.0
2007-05-14 07:30:00,13.205,13.205,13.033,13.14,3950000.0
2007-05-14 07:45:00,13.123,13.219,13.033,13.077,4150000.0
2007-05-14 08:00:00,13.089,13.207,13.01,13.104,5400000.0
2007-05-14 08:15:00,13.079,13.227,13.033,13.071,5000000.0
2007-05-14 08:30:00,13.089,13.247,13.041,13.123,6000000.0
2007-05-14 08:45:00,13.171,13.21,13.036,13.104,5000000.0
2007-05-14 09:00:00,13.126,13.2,13.027,13.074,5350000.0
2007-05-14 09:15:00,13.034,13.21,13.012,13.143,7050000.0
2007-05-14 09:30:00,13.187,13.291,13.041,13.159,6250000.0
2007-05-14 09:45:00,13.156,13.209,13.033,13.076,6700000.0
2007-05-14 10:00:00,13.192,13.241,13.005,13.094,6300000.0
2007-05-14 10:15:00,13.162,13.245,13.028,13.071,6750000.0
2007-05-14 10:30:00,13.202,13.212,12.99,13.038,6150000.0
2007-05-14 10:45:00,13.136,13.21,13.02,13.166,6450000.0
2007-05-14 11:00:00,13.081,13.214,13.014,13.068,6650000.0
2007-05-14 11:15:00,13.175,13.19,12.999,13.026,6600000.0
2007-05-14 11:30:00,13.041,13.228,13.006,13.157,6700000.0
2007-05-14 11:45:00,13.047,13.195,12.972,13.123,6800000.0
2007-05-14 12:00:00,13.073,13.196,12.973,13.126,6300000.0
2007-05-14 12:15:00,13.118,13.159,12.987,13.111,6750000.0
2007-05-14 12:30:00,13.092,13.219,13.046,13.171,5800000.0
2007-05-14 12:45:00,13.06,13.218,12.994,13.084,6700000.0
2007-05-14 13:00:00,13.168,13.212,12.975,13.111,6450000.0
2007-05-14 13:15:00,13.127,13.228,12.998,13.109,6700000.0
2007-05-14 13:30:00,13.107,13.241,13.018,13.031,6200000.0
2007-05-14 13:45:00,13.117,13.2,12.977,13.135,5900000.0
2007-05-14 14:00:00,13.197,13.229,13.013,13.044,6050000.0
2007-05-14 14:15:00,13.073,13.215,12.996,13.158,6300000.0
2007-05-14 14:30:00,13.12,13.196,12.985,13.083,6150000.0
2007-05-14 14:45:00,13.155,13.219,12.946,13.119,6650000.0
2007-05-14 15:00:00,13.073,13.118,12.949,13.025,6700000.0
2007-05-14 15:15:00,12.979,13.115,12.931,13.077,6550000.0
2007-05-14 15:30:00,13.103,13.152,12.934,13.011,7000000.0
2007-05-14 15:45:00,13.085,13.128,12.92,13.052,5850000.0
2007-05-14 16:00:00,13.05,13.122,12.907,12.964,6350000.0
2007-05-14 16:15:00,13.015,13.095,12.868,13.042,6250000.0
2007-05-14 16:30:00,12.997,13.156,12.905,12.979,6750000.0
2007-05-14 16:45:00,13.085,13.129,12.897,12.974,6350000.0
2007-05-14 17:00:00,12.918,13.122,12.901,13.067,8100000.0
2007-05-14 17:15:00,13.051,13.097,12.913,13.024,7650000.0
2007-05-14 17:30:00,13.062,13.114,12.911,13.071,7450000.0
2007-05-14 17:45:00,12.979,13.086,12.873,13.058,6850000.0
2007-05-14 18:00:00,13.088,13.102,12.896,12.989,6050000.0
2007-05-14 18:15:00,12.97,13.088,12.888,12.998,6500000.0
2007-05-14 18:30:00,13.091,13.115,12.92,12.986,5650000.0
2007-05-14 18:45:00,12.97,13.115,12.898,13.006,5500000.0
2007-05-14 19:00:00,13.046,13.117,12.909,13.117,6250000.0
2007-05-14 19:15:00,13.068,13.142,12.925,12.967,6600000.0
2007-05-14 19:30:00,13.04,13.148,12.939,12.972,5900000.0
2007-05-14 19:45:00,13.022,13.131,12.913,13.047,6350000.0
2007-05-14 20:00:00,12.962,13.086,12.917,13.034,5200000.0
2007-05-14 20:15:00,13.008,13.063,12.909,12.997,4650000.0
2007-05-14 20:30:00,12.946,13.099,12.939,12.989,2950000.0
2007-05-14 20:45:00,13.081,13.106,12.949,13.066,1900000.0
2007-05-14 21:00:00,13.037,13.109,12.962,13.065,2800000.0
2007-05-14 21:15:00,13.075,13.107,12.944,13.079,2750000.0
2007-05-14 21:30:00,12.981,13.127,12.952,13.002,3000000.0
2007-05-14 21:45:00,12.993,13.097,12.931,12.973,2650000.0
2007-05-14 22:00:00,13.061,13.133,12.976,13.011,1600000.0
2007-05-14 22:15:00,13.084,13.109,12.97,13.108,2750000.0
2007-05-14 22:30:00,13.09,13.134,12.982,13.037,2050000.0
2007-05-14 22:45:00,13.084,13.122,12.969,13.119,2050000.0
2007-05-14 23:00:00,13.001,13.11,12.989,13.079,950000.0
2007-05-14 23:30:00,13.002,13.154,12.991,13.004,550000.0
2007-05-14 23:45:00,13.078,13.078,13.017,13.017,100000.0
2007-05-15 00:00:00,13.14,13.25,12.978,13.07,2250000.0
2007-05-15 00:15:00,13.009,13.121,12.985,13.106,700000.0
2007-05-15 00:30:00,13.125,13.149,13.0,13.149,1400000.0
2007-05-15 00:45:00,13.024,13.144,12.994,13.119,700000.0
2007-05-15 01:00:00,13.08,13.132,13.005,13.027,900000.0
2007-05-15 01:15:00,13.125,13.157,12.964,13.105,2150000.0
2007-05-15 01:30:00,13.112,13.112,13.071,13.079,400000.0
2007-05-15 01:45:00,13.098,13.112,12.977,12.991,550000.0
2007-05-15 02:00:00,13.024,13.115,12.938,13.009,2750000.0
2007-05-15 02:15:00,13.02,13.107,12.952,13.035,4050000.0
2007-05-15 02:30:00,13.053,13.094,12.943,12.943,2650000.0
2007-05-15 02:45:00,13.034,13.114,12.943,13.002,2600000.0
2007-05-15 03:00:00,12.999,13.089,12.936,13.075,3200000.0
2007-05-15 03:15:00,13.045,13.092,12.962,12.967,2100000.0
2007-05-15 03:30:00,13.081,13.112,12.964,13.071,3150000.0
2007-05-15 03:45:00,13.082,13.125,12.938,13.033,2850000.0
2007-05-15 04:00:00,13.002,13.137,12.929,13.053,3700000.0
2007-05-15 04:15:00,12.98,13.124,12.932,13.046,3450000.0
2007-05-15 04:30:00,13.041,13.084,12.946,13.002,2050000.0
2007-05-15 04:45:00,13.009,13.155,12.951,12.998,2850000.0
2007-05-15 05:00:00,12.964,13.107,12.888,13.023,3600000.0
2007-05-15 05:15:00,13.024,13.078,12.921,13.021,1450000.0
2007-05-15 05:30:00,13.056,13.092,12.923,13.075,2850000.0
2007-05-15 05:45:00,12.986,13.095,12.931,13.068,3300000.0
2007-05-15 06:00:00,13.044,13.046,12.954,12.961,1150000.0
2007-05-15 06:15:00,13.051,13.101,12.964,12.98,1850000.0
2007-05-15 06:30:00,13.005,13.13,12.954,13.033,3750000.0
2007-05-15 06:45:00,12.954,13.073,12.922,12.97,2500000.0
2007-05-15 07:00:00,13.053,13.089,12.925,12.956,3300000.0
2007-05-15 07:15:00,12.978,13.131,12.914,13.082,3300000.0
2007-05-15 07:30:00,12.981,13.07,12.882,13.02,3450000.0
2007-05-15 07:45:00,12.923,13.116,12.923,12.964,3200000.0
2007-05-15 08:00:00,12.957,13.139,12.921,13.01,5600000.0
2007-05-15 08:15:00,13.002,13.111,12.921,12.974,4350000.0
2007-05-15 08:30:00,13.0,13.125,12.932,12.978,6000000.0
2007-05-15 08:45:00,13.041,13.071,12.91,12.974,5250000.0
2007-05-15 09:00:00,12.996,13.105,12.904,12.943,5750000.0
2007-05-15 09:15:00,12.91,13.08,12.9,13.027,7100000.0
2007-05-15 09:30:00,13.036,13.075,12.885,12.989,5500000.0
2007-05-15 09:45:00,13.018,13.075,12.892,12.944,6700000.0
2007-05-15 10:00:00,13.053,13.101,12.884,12.963,6300000.0
2007-05-15 10:15:00,13.047,13.089,12.896,12.911,6300000.0
2007-05-15 10:30:00,13.037,13.087,12.892,12.976,6700000.0
2007-05-15 10:45:00,13.033,13.113,12.886,13.081,6450000.0
2007-05-15 11:00:00,12.948,13.096,12.9,12.956,6650000.0
2007-05-15 11:15:00,13.067,13.067,12.853,12.914,6600000.0
2007-05-15 11:30:00,12.943,13.066,12.85,13.01,6700000.0
2007-05-15 11:45:00,12.937,13.071,12.853,12.971,6800000.0
2007-05-15 12:00:00,12.972,13.083,12.819,13.02,6850000.0
2007-05-15 12:15:00,13.001,13.083,12.83,12.989,6750000.0
2007-05-15 12:30:00,12.94,13.052,12.828,12.974,6300000.0
2007-05-15 12:45:00,12.877,13.024,12.808,12.877,6700000.0
2007-05-15 13:00:00,12.977,12.999,12.838,12.912,6450000.0
2007-05-15 13:15:00,12.94,13.029,12.813,12.971,6700000.0
2007-05-15 13:30:00,12.966,13.051,12.841,12.841,6200000.0
2007-05-15 13:45:00,12.957,13.056,12.825,12.976,6050000.0
2007-05-15 14:00:00,13.033,13.039,12.852,12.93,6050000.0
2007-05-15 14:15:00,12.905,13.059,12.83,13.023,6300000.0
2007-05-15 14:30:00,13.016,13.127,12.871,13.025,6150000.0
2007-05-15 14:45:00,13.114,13.167,12.965,13.111,6650000.0
2007-05-15 15:00:00,13.106,13.163,12.967,13.056,6700000.0
2007-05-15 15:15:00,12.969,13.192,12.933,13.111,6550000.0
2007-05-15 15:30:00,13.11,13.16,12.952,13.038,7000000.0
2007-05-15 15:45:00,13.101,13.132,12.928,13.056,6150000.0
2007-05-15 16:00:00,13.032,13.166,12.945,13.056,6350000.0
2007-05-15 16:15:00,13.094,13.212,13.007,13.165,6250000.0
2007-05-15 16:30:00,13.102,13.255,13.021,13.087,6600000.0
2007-05-15 16:45:00,13.194,13.282,13.051,13.158,6500000.0
2007-05-15 17:00:00,13.099,13.284,13.02,13.178,8100000.0
2007-05-15 17:15:00,13.165,13.225,13.005,13.068,7500000.0
2007-05-15 17:30:00,13.16,13.243,13.033,13.181,7450000.0
2007-05-15 17:45:00,13.106,13.229,13.009,13.169,6850000.0
2007-05-15 18:00:00,13.19,13.244,13.007,13.127,5800000.0
2007-05-15 18:15:00,13.116,13.267,13.048,13.142,6500000.0
2007-05-15 18:30:00,13.193,13.238,13.006,13.096,5500000.0
2007-05-15 18:45:00,13.088,13.224,13.032,13.185,5200000.0
2007-05-15 19:00:00,13.155,13.247,13.031,13.21,5850000.0
2007-05-15 19:15:00,13.177,13.238,13.024,13.069,6600000.0
2007-05-15 19:30:00,13.157,13.254,13.04,13.076,5750000.0
2007-05-15 19:45:00,13.171,13.242,13.017,13.151,6600000.0
2007-05-15 20:00:00,13.101,13.211,13.033,13.128,3950000.0
2007-05-15 20:15:00,13.133,13.184,13.012,13.051,4000000.0
2007-05-15 20:30:00,13.077,13.193,13.039,13.061,3400000.0
2007-05-15 20:45:00,13.083,13.196,13.028,13.133,3000000.0
2007-05-15 21:00:00,13.131,13.173,13.028,13.127,1450000.0
2007-05-15 21:15:00,13.138,13.186,12.984,13.035,2350000.0
2007-05-15 21:30:00,13.088,13.186,13.026,13.17,850000.0
2007-05-15 21:45:00,13.097,13.182,13.042,13.133,2250000.0
2007-05-15 22:00:00,13.099,13.225,13.03,13.106,1700000.0
2007-05-15 22:15:00,13.124,13.207,13.029,13.082,2400000.0
2007-05-15 22:30:00,13.151,13.191,13.051,13.17,1200000.0
2007-05-15 22:45:00,13.181,13.234,13.027,13.195,2250000.0
2007-05-15 23:00:00,13.051,13.221,13.039,13.153,1150000.0
2007-05-15 23:30:00,13.019,13.211,12.976,12.989,1250000.0
2007-05-15 23:45:00,13.013,13.137,13.013,13.036,400000.0
2007-05-16 00:00:00,13.18,13.21,12.81,13.061,2350000.0
2007-05-16 00:15:00,13.056,13.183,13.018,13.156,3350000.0
2007-05-16 00:30:00,13.129,13.191,13.033,13.058,2750000.0
2007-05-16 00:45:00,13.079,13.243,13.065,13.143,1600000.0
2007-05-16 01:00:00,13.138,13.214,13.082,13.166,800000.0
2007-05-16 01:15:00,13.188,13.203,13.038,13.134,1150000.0
2007-05-16 01:30:00,13.13,13.193,13.026,13.126,2000000.0
2007-05-16 01:45:00,13.133,13.167,13.036,13.047,1200000.0
2007-05-16 02:00:00,13.121,13.149,13.024,13.131,1650000.0
2007-05-16 02:15:00,13.083,13.179,13.028,13.149,3550000.0
2007-05-16 02:30:00,13.06,13.18,12.991,13.114,2700000.0
2007-05-16 02:45:00,13.136,13.194,13.018,13.069,2000000.0
2007-05-16 03:00:00,13.041,13.154,13.015,13.149,1750000.0
2007-05-16 03:15:00,13.104,13.168,13.003,13.138,2600000.0
2007-05-16 03:30:00,13.124,13.151,13.007,13.063,2700000.0
2007-05-16 03:45:00,13.092,13.151,13.007,13.063,2250000.0
2007-05-16 04:00:00,13.084,13.151,13.014,13.119,1500000.0
2007-05-16 04:15:00,13.057,13.149,13.007,13.077,1700000.0
2007-05-16 04:30:00,13.149,13.149,13.011,13.057,2350000.0
2007-05-16 04:45:00,13.048,13.184,12.987,13.031,2000000.0
2007-05-16 05:00:00,13.078,13.164,13.004,13.058,2300000.0
2007-05-16 05:15:00,13.145,13.161,13.0,13.031,2450000.0
2007-05-16 05:30:00,13.073,13.162,12.992,13.162,2400000.0
2007-05-16 05:45:00,13.075,13.165,13.024,13.09,1150000.0
2007-05-16 06:00:00,13.094,13.135,13.019,13.134,1450000.0
2007-05-16 06:15:00,13.139,13.144,13.019,13.079,1450000.0
2007-05-16 06:30:00,13.031,13.163,13.018,13.071,2800000.0
2007-05-16 06:45:00,13.108,13.173,13.027,13.068,3300000.0
2007-05-16 07:00:00,13.138,13.174,12.995,13.017,4250000.0
2007-05-16 07:15:00,13.114,13.164,13.016,13.104,2350000.0
2007-05-16 07:30:00,13.103,13.174,13.013,13.12,4250000.0
2007-05-16 07:45:00,13.102,13.18,13.007,13.074,3900000.0
2007-05-16 08:00:00,13.044,13.213,13.023,13.04,3950000.0
2007-05-16 08:15:00,13.081,13.194,13.013,13.05,4450000.0
2007-05-16 08:30:00,13.067,13.187,12.998,13.028,4700000.0
2007-05-16 08:45:00,13.126,13.177,13.019,13.1,4150000.0
2007-05-16 09:00:00,13.099,13.182,12.998,13.055,5850000.0
2007-05-16 09:15:00,13.039,13.173,12.996,13.08,6600000.0
2007-05-16 09:30:00,13.144,13.181,12.975,13.087,6250000.0
2007-05-16 09:45:00,13.123,13.182,12.975,13.011,6250000.0
2007-05-16 10:00:00,13.144,13.212,12.965,13.004,5950000.0
2007-05-16 10:15:00,13.055,13.148,12.944,12.98,6750000.0
2007-05-16 10:30:00,13.12,13.161,12.96,12.968,6700000.0
2007-05-16 10:45:00,13.115,13.197,12.952,13.172,6450000.0
2007-05-16 11:00:00,13.049,13.161,12.949,13.005,6650000.0
2007-05-16 11:15:00,13.091,13.139,12.958,13.007,6600000.0
2007-05-16 11:30:00,13.031,13.17,12.955,13.113,6700000.0
2007-05-16 11:45:00,13.041,13.136,12.918,13.102,6800000.0
2007-05-16 12:00:00,13.135,13.181,12.944,13.129,6400000.0
2007-05-16 12:15:00,13.088,13.166,12.958,13.103,6750000.0
2007-05-16 12:30:00,13.036,13.144,12.981,13.126,6300000.0
2007-05-16 12:45:00,12.965,13.167,12.941,12.989,6700000.0
2007-05-16 13:00:00,13.159,13.167,12.935,13.072,6450000.0
2007-05-16 13:15:00,13.078,13.156,12.949,13.076,6250000.0
2007-05-16 13:30:00,13.06,13.169,12.969,12.994,6200000.0
2007-05-16 13:45:00,13.054,13.18,12.96,13.071,5700000.0
2007-05-16 14:00:00,13.133,13.162,12.955,12.986,6050000.0
2007-05-16 14:15:00,13.023,13.142,12.899,13.041,6300000.0
2007-05-16 14:30:00,13.031,13.128,12.879,12.991,6150000.0
2007-05-16 14:45:00,13.049,13.112,12.901,13.061,6650000.0
2007-05-16 15:00:00,13.045,13.121,12.902,13.012,6700000.0
2007-05-16 15:15:00,12.942,13.086,12.865,13.013,6550000.0
2007-05-16 15:30:00,13.037,13.081,12.873,12.981,7000000.0
2007-05-16 15:45:00,13.063,13.1,12.895,13.028,6000000.0
2007-05-16 16:00:00,12.998,13.094,12.895,12.977,6350000.0
2007-05-16 16:15:00,13.042,13.116,12.906,13.04,6250000.0
2007-05-16 16:30:00,12.983,13.093,12.906,12.962,6450000.0
2007-05-16 16:45:00,13.05,13.094,12.901,13.002,6350000.0
2007-05-16 17:00:00,12.893,13.091,12.888,12.982,8100000.0
2007-05-16 17:15:00,12.999,13.07,12.862,12.962,7750000.0
2007-05-16 17:30:00,13.021,13.093,12.883,13.039,7450000.0
2007-05-16 17:45:00,12.939,13.073,12.884,13.01,6700000.0
2007-05-16 18:00:00,13.038,13.08,12.787,12.861,6100000.0
2007-05-16 18:15:00,12.807,12.916,12.645,12.757,6700000.0
2007-05-16 18:30:00,12.836,12.905,12.684,12.757,6050000.0
2007-05-16 18:45:00,12.787,12.889,12.706,12.814,6050000.0
2007-05-16 19:00:00,12.828,12.917,12.707,12.787,6300000.0
2007-05-16 19:15:00,12.854,12.882,12.653,12.681,6650000.0
2007-05-16 19:30:00,12.77,12.864,12.657,12.67,5650000.0
2007-05-16 19:45:00,12.791,12.847,12.662,12.816,6200000.0
2007-05-16 20:00:00,12.731,12.86,12.678,12.806,5100000.0
2007-05-16 20:15:00,12.83,12.912,12.688,12.703,6400000.0
2007-05-16 20:30:00,12.81,12.912,12.695,12.725,4350000.0
2007-05-16 20:45:00,12.811,12.885,12.724,12.766,2650000.0
2007-05-16 21:00:00,12.827,12.881,12.706,12.834,2050000.0
2007-05-16 21:15:00,12.838,12.873,12.725,12.739,2350000.0
2007-05-16 21:30:00,12.769,12.885,12.722,12.753,1900000.0
2007-05-16 21:45:00,12.897,12.926,12.749,12.78,2500000.0
2007-05-16 22:00:00,12.759,12.88,12.757,12.762,1150000.0
2007-05-16 22:15:00,12.738,12.879,12.728,12.815,2500000.0
2007-05-16 22:30:00,12.759,12.884,12.738,12.869,1600000.0
2007-05-16 22:45:00,12.766,12.91,12.759,12.876,1250000.0
2007-05-16 23:00:00,12.81,12.836,12.724,12.836,850000.0
2007-05-16 23:15:00,12.757,12.852,12.757,12.784,200000.0
2007-05-16 23:30:00,12.731,12.876,12.731,12.801,600000.0
2007-05-16 23:45:00,12.828,12.828,12.748,12.812,250000.0
2007-05-17 00:00:00,12.91,12.94,12.68,12.815,1750000.0
2007-05-17 00:15:00,12.759,12.868,12.737,12.801,2550000.0
2007-05-17 00:30:00,12.872,12.901,12.749,12.793,2100000.0
2007-05-17 00:45:00,12.777,12.908,12.777,12.777,650000.0
2007-05-17 01:00:00,12.766,12.892,12.703,12.86,1050000.0
2007-05-17 01:15:00,12.894,12.94,12.759,12.783,2700000.0
2007-05-17 01:30:00,12.865,12.917,12.72,12.867,3350000.0
2007-05-17 01:45:00,12.864,12.894,12.709,12.894,4650000.0
2007-05-17 02:00:00,12.888,12.919,12.721,12.798,4950000.0
2007-05-17 02:15:00,12.823,12.906,12.75,12.8,4700000.0
2007-05-17 02:30:00,12.845,12.902,12.731,12.841,4800000.0
2007-05-17 02:45:00,12.778,12.903,12.723,12.865,3150000.0
2007-05-17 03:00:00,12.781,12.91,12.748,12.86,2550000.0
2007-05-17 03:15:00,12.831,12.862,12.754,12.844,1500000.0
2007-05-17 03:30:00,12.798,12.881,12.727,12.76,2750000.0
2007-05-17 03:45:00,12.744,12.873,12.729,12.792,2400000.0
2007-05-17 04:00:00,12.824,12.885,12.743,12.875,1950000.0
2007-05-17 04:15:00,12.871,12.884,12.703,12.844,2600000.0
2007-05-17 04:30:00,12.848,12.875,12.746,12.839,2500000.0
2007-05-17 04:45:00,12.865,12.89,12.718,12.789,3050000.0
2007-05-17 05:00:00,12.793,12.869,12.736,12.75,2050000.0
2007-05-17 05:15:00,12.744,12.861,12.744,12.751,750000.0
2007-05-17 05:30:00,12.814,12.893,12.733,12.872,3450000.0
2007-05-17 05:45:00,12.872,12.872,12.731,12.806,1450000.0
2007-05-17 06:00:00,12.824,12.923,12.754,12.815,1850000.0
2007-05-17 06:15:00,12.834,12.884,12.741,12.766,1500000.0
2007-05-17 06:30:00,12.812,12.95,12.753,12.858,4600000.0
2007-05-17 06:45:00,12.807,12.894,12.736,12.76,3450000.0
2007-05-17 07:00:00,12.783,12.883,12.709,12.836,4000000.0
2007-05-17 07:15:00,12.771,12.894,12.737,12.871,3350000.0
2007-05-17 07:30:00,12.776,12.855,12.683,12.808,4050000.0
2007-05-17 07:45:00,12.777,12.851,12.668,12.792,4100000.0
2007-05-17 08:00:00,12.744,12.891,12.678,12.779,5400000.0
2007-05-17 08:15:00,12.713,12.856,12.67,12.701,5000000.0
2007-05-17 08:30:00,12.731,12.862,12.665,12.733,5600000.0
2007-05-17 08:45:00,12.791,12.851,12.665,12.727,4950000.0
2007-05-17 09:00:00,12.759,12.909,12.686,12.752,6250000.0
2007-05-17 09:15:00,12.738,12.868,12.673,12.799,7200000.0
2007-05-17 09:30:00,12.825,12.864,12.679,12.767,5850000.0
2007-05-17 09:45:00,12.796,12.873,12.676,12.732,6700000.0
2007-05-17 10:00:00,12.863,12.882,12.691,12.801,6300000.0
2007-05-17 10:15:00,12.803,12.903,12.733,12.75,6750000.0
2007-05-17 10:30:00,12.865,12.94,12.719,12.772,6700000.0
2007-05-17 10:45:00,12.85,12.899,12.698,12.855,5650000.0
2007-05-17 11:00:00,12.797,12.896,12.698,12.76,6650000.0
2007-05-17 11:15:00,12.866,12.908,12.677,12.747,6100000.0
2007-05-17 11:30:00,12.783,12.919,12.704,12.828,6700000.0
2007-05-17 11:45:00,12.767,12.87,12.661,12.808,6100000.0
2007-05-17 12:00:00,12.789,12.91,12.68,12.866,6850000.0
2007-05-17 12:15:00,12.856,12.896,12.678,12.847,6750000.0
2007-05-17 12:30:00,12.789,12.876,12.697,12.839,6300000.0
2007-05-17 12:45:00,12.764,12.927,12.708,12.714,6200000.0
2007-05-17 13:00:00,12.868,12.904,12.699,12.812,6450000.0
2007-05-17 13:15:00,12.817,12.871,12.693,12.79,6700000.0
2007-05-17 13:30:00,12.823,12.855,12.625,12.638,6200000.0
2007-05-17 13:45:00,12.777,12.843,12.608,12.738,5950000.0
2007-05-17 14:00:00,12.799,12.844,12.636,12.681,6050000.0
2007-05-17 14:15:00,12.736,12.866,12.619,12.797,6300000.0
2007-05-17 14:30:00,12.741,12.808,12.505,12.629,6150000.0
2007-05-17 14:45:00,12.68,12.743,12.529,12.686,6650000.0
2007-05-17 15:00:00,12.719,12.765,12.552,12.63,6700000.0
2007-05-17 15:15:00,12.587,12.753,12.533,12.717,6550000.0
2007-05-17 15:30:00,12.698,12.732,12.511,12.604,7000000.0
2007-05-17 15:45:00,12.686,12.695,12.488,12.644,6050000.0
2007-05-17 16:00:00,12.623,12.749,12.554,12.627,6350000.0
2007-05-17 16:15:00,12.699,12.774,12.591,12.734,6250000.0
2007-05-17 16:30:00,12.7,12.794,12.588,12.621,6800000.0
2007-05-17 16:45:00,12.73,12.795,12.589,12.659,6500000.0
2007-05-17 17:00:00,12.622,12.802,12.55,12.699,8100000.0
2007-05-17 17:15:00,12.74,12.809,12.609,12.705,7500000.0
2007-05-17 17:30:00,12.783,12.847,12.636,12.804,7450000.0
2007-05-17 17:45:00,12.698,12.855,12.619,12.788,6650000.0
2007-05-17 18:00:00,12.811,12.829,12.645,12.751,6100000.0
2007-05-17 18:15:00,12.73,12.833,12.638,12.741,6600000.0
2007-05-17 18:30:00,12.807,12.85,12.654,12.737,5350000.0
2007-05-17 18:45:00,12.722,12.818,12.636,12.69,5950000.0
2007-05-17 19:00:00,12.744,12.84,12.636,12.783,5800000.0
2007-05-17 19:15:00,12.781,12.826,12.64,12.648,6700000.0
2007-05-17 19:30:00,12.712,12.787,12.589,12.646,5600000.0
2007-05-17 19:45:00,12.713,12.784,12.596,12.766,4550000.0
2007-05-17 20:00:00,12.64,12.809,12.625,12.761,3600000.0
2007-05-17 20:15:00,12.765,12.817,12.639,12.776,4050000.0
2007-05-17 20:30:00,12.752,12.837,12.642,12.736,2900000.0
2007-05-17 20:45:00,12.743,12.808,12.664,12.781,1850000.0
2007-05-17 21:00:00,12.808,12.811,12.668,12.759,1850000.0
2007-05-17 21:15:00,12.776,12.805,12.637,12.775,2700000.0
2007-05-17 21:30:00,12.701,12.837,12.673,12.7,2050000.0
2007-05-17 21:45:00,12.703,12.836,12.659,12.787,3100000.0
2007-05-17 22:00:00,12.686,12.817,12.681,12.697,2900000.0
2007-05-17 22:15:00,12.728,12.846,12.615,12.735,2850000.0
2007-05-17 22:30:00,12.688,12.793,12.645,12.793,2350000.0
2007-05-17 22:45:00,12.674,12.811,12.674,12.811,1700000.0
2007-05-17 23:00:00,12.766,12.812,12.696,12.807,900000.0
2007-05-17 23:15:00,12.792,12.833,12.699,12.713,700000.0
2007-05-17 23:45:00,12.694,12.846,12.694,12.721,400000.0
2007-05-18 00:00:00,12.82,13.0,12.708,12.785,2850000.0
2007-05-18 00:15:00,12.8,12.852,12.697,12.806,2450000.0
2007-05-18 00:30:00,12.838,12.862,12.697,12.846,2900000.0
2007-05-18 00:45:00,12.731,12.86,12.699,12.77,2200000.0
2007-05-18 01:00:00,12.846,12.846,12.764,12.816,300000.0
2007-05-18 01:15:00,12.841,12.847,12.7,12.727,3200000.0
2007-05-18 01:30:00,12.821,12.854,12.708,12.76,2300000.0
2007-05-18 01:45:00,12.818,12.934,12.691,12.784,2550000.0
2007-05-18 02:00:00,12.708,12.845,12.659,12.698,4350000.0
2007-05-18 02:15:00,12.748,12.878,12.695,12.784,6100000.0
2007-05-18 02:30:00,12.84,12.873,12.67,12.778,4750000.0
2007-05-18 02:45:00,12.747,12.837,12.653,12.701,3850000.0
2007-05-18 03:00:00,12.749,12.827,12.652,12.78,3600000.0
2007-05-18 03:15:00,12.744,12.795,12.658,12.744,2350000.0
2007-05-18 03:30:00,12.776,12.817,12.638,12.786,2550000.0
2007-05-18 03:45:00,12.714,12.829,12.665,12.723,3300000.0
2007-05-18 04:00:00,12.779,12.834,12.667,12.697,1750000.0
2007-05-18 04:15:00,12.678,12.819,12.649,12.712,2950000.0
2007-05-18 04:30:00,12.677,12.854,12.659,12.812,2500000.0
2007-05-18 04:45:00,12.802,12.811,12.648,12.702,2450000.0
2007-05-18 05:00:00,12.754,12.826,12.635,12.795,1450000.0
2007-05-18 05:15:00,12.765,12.821,12.662,12.789,2200000.0
2007-05-18 05:30:00,12.776,12.85,12.653,12.653,3500000.0
2007-05-18 05:45:00,12.781,12.821,12.646,12.661,2000000.0
2007-05-18 06:00:00,12.734,12.814,12.664,12.732,1300000.0
2007-05-18 06:15:00,12.744,12.826,12.674,12.71,1750000.0
2007-05-18 06:30:00,12.749,12.816,12.674,12.759,2050000.0
2007-05-18 06:45:00,12.672,12.794,12.623,12.686,3750000.0
2007-05-18 07:00:00,12.728,12.791,12.61,12.724,4050000.0
2007-05-18 07:15:00,12.68,12.802,12.596,12.65,4100000.0
2007-05-18 07:30:00,12.667,12.791,12.593,12.716,4650000.0
2007-05-18 07:45:00,12.684,12.773,12.603,12.709,4000000.0
2007-05-18 08:00:00,12.627,12.78,12.581,12.625,5850000.0
2007-05-18 08:15:00,12.642,12.775,12.59,12.645,5050000.0
2007-05-18 08:30:00,12.684,12.828,12.587,12.683,6000000.0
2007-05-18 08:45:00,12.763,12.861,12.622,12.712,5800000.0
2007-05-18 09:00:00,12.742,12.803,12.582,12.67,5350000.0
2007-05-18 09:15:00,12.657,12.815,12.627,12.776,5700000.0
2007-05-18 09:30:00,12.792,12.849,12.631,12.782,5750000.0
2007-05-18 09:45:00,12.789,12.884,12.672,12.744,6700000.0
2007-05-18 10:00:00,12.861,12.91,12.701,12.811,6300000.0
2007-05-18 10:15:00,12.831,12.931,12.695,12.703,6750000.0
2007-05-18 10:30:00,12.839,12.886,12.67,12.76,6700000.0
2007-05-18 10:45:00,12.851,12.9,12.712,12.9,6450000.0
2007-05-18 11:00:00,12.802,12.95,12.714,12.784,6650000.0
2007-05-18 11:15:00,12.863,12.915,12.68,12.777,6100000.0
2007-05-18 11:30:00,12.773,12.892,12.692,12.868,6700000.0
2007-05-18 11:45:00,12.789,12.911,12.689,12.84,6800000.0
2007-05-18 12:00:00,12.798,12.909,12.716,12.858,6350000.0
2007-05-18 12:15:00,12.853,12.894,12.651,12.802,6750000.0
2007-05-18 12:30:00,12.758,12.863,12.67,12.821,6300000.0
2007-05-18 12:45:00,12.689,12.874,12.655,12.669,6700000.0
2007-05-18 13:00:00,12.803,12.867,12.641,12.773,6450000.0
2007-05-18 13:15:00,12.786,12.88,12.677,12.83,6700000.0
2007-05-18 13:30:00,12.823,12.894,12.698,12.729,6200000.0
2007-05-18 13:45:00,12.784,12.877,12.678,12.789,5900000.0
2007-05-18 14:00:00,12.836,12.84,12.653,12.708,6050000.0
2007-05-18 14:15:00,12.726,12.838,12.619,12.755,6300000.0
2007-05-18 14:30:00,12.716,12.813,12.612,12.697,6150000.0
2007-05-18 14:45:00,12.771,12.801,12.594,12.734,6650000.0
2007-05-18 15:00:00,12.745,12.883,12.65,12.769,6700000.0
2007-05-18 15:15:00,12.697,12.893,12.641,12.849,6550000.0
2007-05-18 15:30:00,12.823,12.883,12.676,12.769,7000000.0
2007-05-18 15:45:00,12.844,12.876,12.656,12.751,6100000.0
2007-05-18 16:00:00,12.708,12.843,12.666,12.708,6350000.0
2007-05-18 16:15:00,12.784,12.865,12.686,12.845,6250000.0
2007-05-18 16:30:00,12.789,12.93,12.706,12.782,6700000.0
2007-05-18 16:45:00,12.867,12.965,12.722,12.809,6350000.0
2007-05-18 17:00:00,12.754,12.978,12.729,12.928,8100000.0
2007-05-18 17:15:00,12.943,12.986,12.76,12.815,7700000.0
2007-05-18 17:30:00,12.887,12.99,12.754,12.92,7450000.0
2007-05-18 17:45:00,12.781,12.974,12.754,12.899,7050000.0
2007-05-18 18:00:00,12.912,12.972,12.755,12.886,6100000.0
2007-05-18 18:15:00,12.849,12.961,12.773,12.868,6500000.0
2007-05-18 18:30:00,12.942,12.961,12.791,12.88,5800000.0
2007-05-18 18:45:00,12.889,13.0,12.771,12.847,5250000.0
2007-05-18 19:00:00,12.858,12.953,12.743,12.798,5300000.0
2007-05-18 19:15:00,12.897,12.952,12.74,12.776,5800000.0
2007-05-18 19:30:00,12.856,12.961,12.74,12.74,5200000.0
2007-05-18 19:45:00,12.843,12.942,12.728,12.78,4750000.0
2007-05-18 20:00:00,12.804,12.983,12.766,12.851,3900000.0
2007-05-18 20:15:00,12.848,12.924,12.744,12.747,2500000.0
2007-05-18 20:30:00,12.809,12.928,12.774,12.814,1650000.0
2007-05-18 20:45:00,12.913,12.913,12.764,12.881,2250000.0
2007-05-18 21:00:00,12.866,12.89,12.794,12.872,500000.0
2007-05-18 21:15:00,12.866,12.963,12.758,12.896,2800000.0
2007-05-18 21:30:00,12.885,12.923,12.778,12.903,2250000.0
2007-05-18 21:45:00,12.871,12.955,12.759,12.911,1850000.0
2007-05-18 22:00:00,12.792,12.936,12.792,12.835,1850000.0
2007-05-18 22:15:00,12.823,12.912,12.797,12.837,1350000.0
2007-05-18 22:30:00,12.81,12.939,12.788,12.903,3000000.0
2007-05-18 22:45:00,12.848,12.908,12.787,12.799,1150000.0
2007-05-20 23:00:00,12.855,12.855,12.779,12.792,250000.0
2007-05-20 23:30:00,12.851,12.89,12.771,12.78,550000.0
2007-05-20 23:45:00,12.767,12.917,12.767,12.917,500000.0
2007-05-21 00:00:00,12.93,13.08,12.83,12.914,500000.0
2007-05-21 00:15:00,12.875,12.912,12.773,12.912,850000.0
2007-05-21 00:30:00,12.825,12.963,12.805,12.936,700000.0
2007-05-21 00:45:00,12.834,12.951,12.834,12.941,400000.0
2007-05-21 01:00:00,12.908,12.967,12.864,12.926,650000.0
2007-05-21 01:15:00,12.874,12.927,12.81,12.869,800000.0
2007-05-21 01:30:00,12.859,12.894,12.787,12.843,400000.0
2007-05-21 01:45:00,12.906,12.944,12.8,12.921,1750000.0
2007-05-21 02:00:00,12.901,12.983,12.77,12.877,4150000.0
2007-05-21 02:15:00,12.874,12.949,12.783,12.901,3700000.0
2007-05-21 02:30:00,12.818,12.951,12.796,12.938,4100000.0
2007-05-21 02:45:00,12.896,12.934,12.789,12.878,1800000.0
2007-05-21 03:00:00,12.884,12.943,12.799,12.828,1950000.0
2007-05-21 03:15:00,12.806,12.971,12.801,12.911,3600000.0
2007-05-21 03:30:00,12.916,12.948,12.793,12.824,4150000.0
2007-05-21 03:45:00,12.858,12.944,12.803,12.894,2550000.0
2007-05-21 04:00:00,12.948,12.952,12.786,12.826,1700000.0
2007-05-21 04:15:00,12.843,12.977,12.806,12.853,2400000.0
2007-05-21 04:30:00,12.848,12.965,12.799,12.808,2250000.0
2007-05-21 04:45:00,12.901,12.942,12.814,12.911,1200000.0
2007-05-21 05:00:00,12.951,12.952,12.783,12.816,3500000.0
2007-05-21 05:15:00,12.902,12.988,12.776,12.886,2700000.0
2007-05-21 05:30:00,12.855,12.929,12.763,12.793,2300000.0
2007-05-21 05:45:00,12.809,12.931,12.763,12.814,1650000.0
2007-05-21 06:00:00,12.833,12.951,12.804,12.877,1650000.0
2007-05-21 06:15:00,12.899,12.935,12.771,12.81,3650000.0
2007-05-21 06:30:00,12.896,12.951,12.781,12.894,3300000.0
2007-05-21 06:45:00,12.869,12.925,12.771,12.908,2800000.0
2007-05-21 07:00:00,12.879,12.917,12.77,12.86,2600000.0
2007-05-21 07:15:00,12.813,12.94,12.782,12.784,3400000.0
2007-05-21 07:30:00,12.819,12.95,12.766,12.858,3500000.0
2007-05-21 07:45:00,12.861,12.931,12.772,12.802,3900000.0
2007-05-21 08:00:00,12.891,12.945,12.711,12.861,6150000.0
2007-05-21 08:15:00,12.74,12.932,12.74,12.85,5600000.0
2007-05-21 08:30:00,12.763,12.948,12.724,12.888,4950000.0
2007-05-21 08:45:00,12.94,12.942,12.783,12.894,2800000.0
2007-05-21 09:00:00,12.841,12.976,12.759,12.833,2450000.0
2007-05-21 09:15:00,12.818,12.939,12.759,12.901,4800000.0
2007-05-21 09:30:00,12.802,12.911,12.715,12.82,6500000.0
2007-05-21 09:45:00,12.854,12.943,12.746,12.887,5700000.0
2007-05-21 10:00:00,12.887,12.941,12.738,12.789,6100000.0
2007-05-21 10:15:00,12.919,12.977,12.725,12.883,7450000.0
2007-05-21 10:30:00,12.844,12.964,12.739,12.899,7500000.0
2007-05-21 10:45:00,12.893,12.989,12.764,12.798,8100000.0
2007-05-21 11:00:00,12.834,12.953,12.757,12.896,6350000.0
2007-05-21 11:15:00,12.803,12.967,12.728,12.86,6350000.0
2007-05-21 11:30:00,12.922,12.966,12.74,12.894,6250000.0
2007-05-21 11:45:00,12.822,12.937,12.708,12.845,6350000.0
2007-05-21 12:00:00,12.895,12.956,12.754,12.903,5250000.0
2007-05-21 12:15:00,12.822,12.933,12.759,12.919,7000000.0
2007-05-21 12:30:00,12.917,12.94,12.728,12.769,6550000.0
2007-05-21 12:45:00,12.804,12.919,12.741,12.876,6700000.0
2007-05-21 13:00:00,12.873,12.948,12.728,12.9,6650000.0
2007-05-21 13:15:00,12.79,12.932,12.728,12.863,6150000.0
2007-05-21 13:30:00,12.856,12.908,12.655,12.763,6300000.0
2007-05-21 13:45:00,12.704,12.867,12.677,12.855,6050000.0
2007-05-21 14:00:00,12.827,12.899,12.676,12.812,5600000.0
2007-05-21 14:15:00,12.689,12.865,12.689,12.817,6200000.0
2007-05-21 14:30:00,12.818,12.898,12.699,12.841,6700000.0
2007-05-21 14:45:00,12.824,12.895,12.665,12.818,6450000.0
2007-05-21 15:00:00,12.664,12.884,12.664,12.709,6700000.0
2007-05-21 15:15:00,12.816,12.861,12.677,12.735,6300000.0
2007-05-21 15:30:00,12.792,12.857,12.655,12.807,6750000.0
2007-05-21 15:45:00,12.82,12.845,12.643,12.735,6850000.0
2007-05-21 16:00:00,12.806,12.877,12.646,12.781,6800000.0
2007-05-21 16:15:00,12.843,12.881,12.685,12.771,6700000.0
2007-05-21 16:30:00,12.75,12.905,12.695,12.897,6600000.0
2007-05-21 16:45:00,12.802,12.96,12.739,12.836,6650000.0
2007-05-21 17:00:00,12.943,12.981,12.777,12.904,6450000.0
2007-05-21 17:15:00,12.826,13.013,12.796,12.945,6700000.0
2007-05-21 17:30:00,12.877,13.053,12.842,12.945,6750000.0
2007-05-21 17:45:00,12.894,13.015,12.83,12.995,6300000.0
2007-05-21 18:00:00,12.895,13.039,12.831,12.974,6700000.0
2007-05-21 18:15:00,12.958,13.041,12.859,12.996,6250000.0
2007-05-21 18:30:00,12.969,13.046,12.869,12.88,6900000.0
2007-05-21 18:45:00,12.891,13.051,12.863,12.982,6150000.0
2007-05-21 19:00:00,12.953,13.023,12.847,12.987,5250000.0
2007-05-21 19:15:00,12.928,13.067,12.885,12.957,6000000.0
2007-05-21 19:30:00,12.922,13.024,12.873,12.906,3950000.0
2007-05-21 19:45:00,12.944,13.051,12.859,12.894,4700000.0
2007-05-21 20:00:00,13.035,13.036,12.871,12.947,2550000.0
2007-05-21 20:15:00,12.979,13.026,12.844,12.916,4200000.0
2007-05-21 20:30:00,12.979,13.019,12.902,12.949,700000.0
2007-05-21 20:45:00,12.97,13.032,12.879,13.002,2000000.0
2007-05-21 21:00:00,12.927,13.006,12.91,12.966,500000.0
2007-05-21 21:15:00,13.001,13.031,12.914,13.031,650000.0
2007-05-21 21:30:00,13.016,13.046,12.935,12.969,750000.0
2007-05-21 21:45:00,12.98,13.055,12.895,12.973,1250000.0
2007-05-21 22:00:00,12.931,13.048,12.891,13.042,1000000.0
2007-05-21 22:15:00,13.042,13.049,12.872,12.996,1900000.0
2007-05-21 22:30:00,13.03,13.074,12.924,12.935,900000.0
2007-05-21 22:45:00,13.021,13.021,12.888,12.952,750000.0
2007-05-21 23:00:00,12.954,13.016,12.928,12.941,350000.0
2007-05-21 23:15:00,12.972,13.016,12.924,12.975,400000.0
2007-05-21 23:30:00,12.957,13.004,12.929,13.004,200000.0
2007-05-21 23:45:00,13.009,13.027,12.91,12.951,650000.0
2007-05-22 00:00:00,12.958,13.046,12.916,12.938,1100000.0
2007-05-22 00:15:00,12.994,13.026,12.914,12.914,700000.0
2007-05-22 00:30:00,12.987,13.007,12.915,12.99,500000.0
2007-05-22 00:45:00,13.03,13.036,12.924,12.968,950000.0
2007-05-22 01:00:00,12.973,13.073,12.962,13.018,600000.0
2007-05-22 01:15:00,12.916,12.989,12.909,12.909,250000.0
2007-05-22 01:30:00,13.008,13.03,12.877,12.947,1250000.0
2007-05-22 01:45:00,13.029,13.051,12.89,12.975,700000.0
2007-05-22 02:00:00,13.011,13.033,12.863,12.979,3800000.0
2007-05-22 02:15:00,12.98,13.032,12.844,12.971,3850000.0
2007-05-22 02:30:00,12.858,13.001,12.833,12.966,4300000.0
2007-05-22 02:45:00,12.936,12.984,12.819,12.938,2650000.0
2007-05-22 03:00:00,12.924,13.016,12.827,12.939,2150000.0
2007-05-22 03:15:00,12.909,12.986,12.831,12.958,3100000.0
2007-05-22 03:30:00,12.861,13.007,12.826,12.875,3700000.0
2007-05-22 03:45:00,12.881,12.981,12.838,12.966,2750000.0
2007-05-22 04:00:00,12.919,12.972,12.833,12.91,1650000.0
2007-05-22 04:15:00,12.987,12.999,12.837,12.837,2150000.0
2007-05-22 04:30:00,12.961,12.988,12.834,12.853,3450000.0
2007-05-22 04:45:00,12.961,12.961,12.833,12.833,2300000.0
2007-05-22 05:00:00,12.99,13.02,12.823,12.851,3500000.0
2007-05-22 05:15:00,12.866,12.989,12.815,12.921,2400000.0
2007-05-22 05:30:00,12.925,12.948,12.823,12.926,2050000.0
2007-05-22 05:45:00,12.926,12.994,12.823,12.881,1350000.0
2007-05-22 06:00:00,12.951,12.993,12.844,12.938,2400000.0
2007-05-22 06:15:00,12.926,12.955,12.825,12.951,1100000.0
2007-05-22 06:30:00,12.928,12.978,12.821,12.932,4250000.0
2007-05-22 06:45:00,12.929,13.01,12.772,12.977,3750000.0
2007-05-22 07:00:00,12.931,13.008,12.829,12.963,3700000.0
2007-05-22 07:15:00,12.835,12.996,12.82,12.941,4000000.0
2007-05-22 07:30:00,12.837,12.983,12.837,12.941,4000000.0
2007-05-22 07:45:00,12.931,13.003,12.84,12.851,3450000.0
2007-05-22 08:00:00,12.951,12.994,12.82,12.957,6450000.0
2007-05-22 08:15:00,12.847,12.994,12.833,12.937,4850000.0
2007-05-22 08:30:00,12.863,13.025,12.847,12.989,5750000.0
2007-05-22 08:45:00,13.009,13.029,12.837,12.964,5150000.0
2007-05-22 09:00:00,12.888,13.098,12.858,12.944,6450000.0
2007-05-22 09:15:00,12.947,13.061,12.872,13.061,6450000.0
2007-05-22 09:30:00,12.949,13.11,12.861,12.971,6550000.0
2007-05-22 09:45:00,12.985,13.089,12.882,13.077,6100000.0
2007-05-22 10:00:00,13.056,13.119,12.893,12.965,7000000.0
2007-05-22 10:15:00,13.056,13.086,12.86,13.009,7350000.0
2007-05-22 10:30:00,12.96,13.135,12.853,13.018,7500000.0
2007-05-22 10:45:00,13.005,13.156,12.898,12.951,8100000.0
2007-05-22 11:00:00,13.006,13.098,12.889,13.045,6350000.0
2007-05-22 11:15:00,12.928,13.152,12.901,12.978,6800000.0
2007-05-22 11:30:00,13.033,13.072,12.888,12.983,5900000.0
2007-05-22 11:45:00,12.962,13.083,12.867,13.013,6350000.0
2007-05-22 12:00:00,13.015,13.1,12.869,13.039,6050000.0
2007-05-22 12:15:00,12.968,13.096,12.876,13.011,7000000.0
2007-05-22 12:30:00,13.018,13.084,12.874,12.92,6550000.0
2007-05-22 12:45:00,12.985,13.081,12.874,13.009,6700000.0
2007-05-22 13:00:00,13.016,13.05,12.861,13.001,6650000.0
2007-05-22 13:15:00,12.929,13.052,12.867,12.978,6150000.0
2007-05-22 13:30:00,13.03,13.082,12.895,12.945,6300000.0
2007-05-22 13:45:00,12.956,13.077,12.889,13.045,5900000.0
2007-05-22 14:00:00,13.011,13.087,12.9,12.95,5100000.0
2007-05-22 14:15:00,12.925,13.084,12.889,12.988,6200000.0
2007-05-22 14:30:00,12.997,13.097,12.858,12.982,6700000.0
2007-05-22 14:45:00,12.932,13.036,12.845,13.006,6450000.0
2007-05-22 15:00:00,12.9,13.084,12.827,12.862,6700000.0
2007-05-22 15:15:00,12.962,12.979,12.811,12.854,6300000.0
2007-05-22 15:30:00,12.936,13.041,12.796,12.976,6550000.0
2007-05-22 15:45:00,13.001,13.039,12.832,12.897,6850000.0
2007-05-22 16:00:00,12.935,13.028,12.814,12.918,6800000.0
2007-05-22 16:15:00,12.976,13.047,12.846,12.907,6700000.0
2007-05-22 16:30:00,12.917,13.021,12.839,13.008,6600000.0
2007-05-22 16:45:00,12.936,13.022,12.837,12.883,6650000.0
2007-05-22 17:00:00,12.982,13.0,12.808,12.93,6450000.0
2007-05-22 17:15:00,12.837,13.001,12.771,12.871,6600000.0
2007-05-22 17:30:00,12.761,12.961,12.742,12.906,6750000.0
2007-05-22 17:45:00,12.843,12.957,12.768,12.931,6300000.0
2007-05-22 18:00:00,12.809,12.962,12.772,12.912,6550000.0
2007-05-22 18:15:00,12.866,12.996,12.791,12.926,6250000.0
2007-05-22 18:30:00,12.879,12.953,12.752,12.789,7150000.0
2007-05-22 18:45:00,12.86,12.936,12.735,12.871,6200000.0
2007-05-22 19:00:00,12.84,12.965,12.747,12.889,5600000.0
2007-05-22 19:15:00,12.902,12.932,12.745,12.83,5800000.0
2007-05-22 19:30:00,12.805,12.925,12.737,12.762,4200000.0
2007-05-22 19:45:00,12.769,12.968,12.729,12.784,5900000.0
2007-05-22 20:00:00,12.82,12.929,12.705,12.749,3050000.0
2007-05-22 20:15:00,12.853,12.938,12.742,12.867,5300000.0
2007-05-22 20:30:00,12.825,12.919,12.751,12.841,4450000.0
2007-05-22 20:45:00,12.835,12.928,12.754,12.906,5050000.0
2007-05-22 21:00:00,12.794,12.907,12.774,12.892,1650000.0
2007-05-22 21:15:00,12.897,12.901,12.779,12.789,1250000.0
2007-05-22 21:30:00,12.86,12.927,12.73,12.912,4000000.0
2007-05-22 21:45:00,12.832,12.933,12.736,12.785,4700000.0
2007-05-22 22:00:00,12.861,12.929,12.773,12.82,2400000.0
2007-05-22 22:15:00,12.79,12.939,12.747,12.819,4000000.0
2007-05-22 22:30:00,12.871,12.93,12.764,12.833,3150000.0
2007-05-22 22:45:00,12.875,12.924,12.78,12.863,2850000.0
2007-05-22 23:00:00,12.86,12.926,12.746,12.841,1500000.0
2007-05-22 23:15:00,12.902,12.905,12.821,12.856,300000.0
2007-05-22 23:30:00,12.822,12.903,12.796,12.796,250000.0
2007-05-22 23:45:00,12.899,12.936,12.801,12.936,1000000.0
2007-05-23 00:00:00,12.853,12.919,12.789,12.902,1200000.0
2007-05-23 00:15:00,12.896,12.919,12.78,12.785,1900000.0
2007-05-23 00:30:00,12.872,12.923,12.788,12.859,1050000.0
2007-05-23 00:45:00,12.89,12.925,12.762,12.762,1550000.0
2007-05-23 01:00:00,12.801,12.889,12.801,12.873,350000.0
2007-05-23 01:15:00,12.879,12.888,12.758,12.857,1600000.0
2007-05-23 01:30:00,12.889,12.911,12.744,12.808,3400000.0
2007-05-23 01:45:00,12.785,12.951,12.753,12.875,2500000.0
2007-05-23 02:00:00,12.871,12.889,12.705,12.833,4400000.0
2007-05-23 02:15:00,12.812,12.873,12.721,12.831,4100000.0
2007-05-23 02:30:00,12.748,12.917,12.723,12.856,4250000.0
2007-05-23 02:45:00,12.843,12.899,12.74,12.828,2000000.0
2007-05-23 03:00:00,12.834,12.902,12.743,12.88,2650000.0
2007-05-23 03:15:00,12.746,12.883,12.734,12.851,2700000.0
2007-05-23 03:30:00,12.846,12.901,12.739,12.764,3200000.0
2007-05-23 03:45:00,12.85,12.897,12.743,12.769,2600000.0
2007-05-23 04:00:00,12.778,12.92,12.726,12.88,2000000.0
2007-05-23 04:15:00,12.891,12.935,12.746,12.759,2400000.0
2007-05-23 04:30:00,12.896,12.91,12.739,12.739,1900000.0
2007-05-23 04:45:00,12.871,12.871,12.754,12.754,1500000.0
2007-05-23 05:00:00,12.871,12.954,12.746,12.754,2350000.0
2007-05-23 05:15:00,12.757,12.881,12.746,12.823,1450000.0
2007-05-23 05:30:00,12.766,12.867,12.733,12.774,2200000.0
2007-05-23 05:45:00,12.753,12.904,12.743,12.858,1950000.0
2007-05-23 06:00:00,12.88,12.943,12.744,12.77,3450000.0
2007-05-23 06:15:00,12.771,12.899,12.741,12.846,2850000.0
2007-05-23 06:30:00,12.905,12.955,12.717,12.866,3600000.0
2007-05-23 06:45:00,12.841,12.9,12.707,12.848,2600000.0
2007-05-23 07:00:00,12.859,12.931,12.764,12.769,2400000.0
2007-05-23 07:15:00,12.792,12.946,12.761,12.879,3850000.0
2007-05-23 07:30:00,12.814,12.927,12.759,12.858,4000000.0
2007-05-23 07:45:00,12.861,12.944,12.775,12.798,3900000.0
2007-05-23 08:00:00,12.902,12.904,12.757,12.863,6200000.0
2007-05-23 08:15:00,12.751,12.922,12.736,12.84,5200000.0
2007-05-23 08:30:00,12.761,12.947,12.756,12.878,3900000.0
2007-05-23 08:45:00,12.856,12.967,12.744,12.844,6500000.0
2007-05-23 09:00:00,12.806,12.959,12.74,12.805,6450000.0
2007-05-23 09:15:00,12.808,12.941,12.738,12.884,6450000.0
2007-05-23 09:30:00,12.852,12.972,12.76,12.84,6000000.0
2007-05-23 09:45:00,12.879,12.939,12.735,12.901,6100000.0
2007-05-23 10:00:00,12.896,12.943,12.712,12.802,7000000.0
2007-05-23 10:15:00,12.891,12.913,12.725,12.85,7350000.0
2007-05-23 10:30:00,12.77,12.918,12.687,12.827,7500000.0
2007-05-23 10:45:00,12.833,12.938,12.718,12.728,8100000.0
2007-05-23 11:00:00,12.809,12.902,12.708,12.87,6400000.0
2007-05-23 11:15:00,12.767,12.92,12.721,12.803,6800000.0
2007-05-23 11:30:00,12.878,12.911,12.707,12.833,6250000.0
2007-05-23 11:45:00,12.754,12.938,12.725,12.829,6000000.0
2007-05-23 12:00:00,12.876,12.986,12.715,12.906,6050000.0
2007-05-23 12:15:00,12.812,12.954,12.748,12.879,7000000.0
2007-05-23 12:30:00,12.862,12.923,12.747,12.805,6200000.0
2007-05-23 12:45:00,12.803,12.97,12.74,12.891,6700000.0
2007-05-23 13:00:00,12.779,12.954,12.74,12.91,6650000.0
2007-05-23 13:15:00,12.825,12.95,12.76,12.887,6150000.0
2007-05-23 13:30:00,12.951,13.042,12.793,12.891,6300000.0
2007-05-23 13:45:00,12.836,13.021,12.806,12.958,6100000.0
2007-05-23 14:00:00,12.938,13.017,12.809,12.951,5950000.0
2007-05-23 14:15:00,12.848,13.018,12.789,13.0,6200000.0
2007-05-23 14:30:00,12.996,13.061,12.884,12.995,6700000.0
2007-05-23 14:45:00,12.986,13.065,12.869,13.014,6450000.0
2007-05-23 15:00:00,12.928,13.05,12.836,12.874,6800000.0
2007-05-23 15:15:00,12.97,13.05,12.827,12.914,6300000.0
2007-05-23 15:30:00,12.975,13.041,12.828,12.978,6500000.0
2007-05-23 15:45:00,12.997,13.051,12.875,12.952,6850000.0
2007-05-23 16:00:00,13.004,13.054,12.834,12.919,6800000.0
2007-05-23 16:15:00,13.001,13.041,12.851,12.906,6700000.0
2007-05-23 16:30:00,12.895,13.06,12.826,13.055,6600000.0
2007-05-23 16:45:00,12.994,13.125,12.896,12.996,6650000.0
2007-05-23 17:00:00,13.078,13.118,12.897,13.037,6450000.0
2007-05-23 17:15:00,12.915,13.109,12.882,12.987,6700000.0
2007-05-23 17:30:00,12.918,13.076,12.846,12.986,6750000.0
2007-05-23 17:45:00,12.967,13.085,12.874,13.024,6300000.0
2007-05-23 18:00:00,12.929,13.05,12.845,12.996,6750000.0
2007-05-23 18:15:00,12.997,13.074,12.862,13.006,6250000.0
2007-05-23 18:30:00,13.003,13.046,12.865,13.03,7350000.0
2007-05-23 18:45:00,12.992,13.037,12.848,12.975,6250000.0
2007-05-23 19:00:00,12.943,13.073,12.88,13.018,5700000.0
2007-05-23 19:15:00,13.009,13.057,12.838,12.923,6000000.0
2007-05-23 19:30:00,12.881,13.039,12.853,12.897,5300000.0
2007-05-23 19:45:00,12.88,13.043,12.846,12.895,5700000.0
2007-05-23 20:00:00,12.929,12.994,12.827,12.938,3750000.0
2007-05-23 20:15:00,12.94,13.006,12.832,12.91,3750000.0
2007-05-23 20:30:00,12.939,12.982,12.815,12.953,2850000.0
2007-05-23 20:45:00,12.941,13.018,12.833,12.939,4550000.0
2007-05-23 21:00:00,12.91,13.057,12.878,13.003,3050000.0
2007-05-23 21:15:00,12.927,13.013,12.881,12.904,1550000.0
2007-05-23 21:30:00,13.001,13.047,12.864,13.014,2800000.0
2007-05-23 21:45:00,13.016,13.02,12.873,12.873,2350000.0
2007-05-23 22:00:00,12.945,13.043,12.857,12.912,1350000.0
2007-05-23 22:15:00,12.903,13.097,12.892,12.975,1250000.0
2007-05-23 22:30:00,13.034,13.072,12.922,12.922,350000.0
2007-05-23 22:45:00,12.998,12.998,12.874,12.874,350000.0
2007-05-23 23:00:00,12.969,13.026,12.871,12.947,1000000.0
2007-05-23 23:15:00,12.949,13.027,12.9,12.9,750000.0
2007-05-23 23:30:00,12.916,12.993,12.909,12.93,350000.0
2007-05-23 23:45:00,13.005,13.005,12.92,12.92,200000.0
2007-05-24 00:00:00,12.935,13.01,12.894,13.006,900000.0
2007-05-24 00:15:00,12.999,12.999,12.878,12.878,650000.0
2007-05-24 00:30:00,12.991,12.992,12.869,12.902,950000.0
2007-05-24 00:45:00,12.976,12.976,12.972,12.972,100000.0
2007-05-24 01:00:00,12.881,13.036,12.881,12.991,800000.0
2007-05-24 01:15:00,12.925,13.014,12.913,13.005,1200000.0
2007-05-24 01:30:00,12.961,13.005,12.893,12.975,900000.0
2007-05-24 01:45:00,12.933,13.046,12.893,13.026,1350000.0
2007-05-24 02:00:00,13.001,13.05,12.859,12.987,4700000.0
2007-05-24 02:15:00,12.961,13.033,12.868,12.971,3250000.0
2007-05-24 02:30:00,12.888,13.067,12.866,13.021,3950000.0
2007-05-24 02:45:00,13.007,13.061,12.835,12.972,3300000.0
2007-05-24 03:00:00,12.99,13.044,12.867,12.91,3950000.0
2007-05-24 03:15:00,12.952,13.091,12.873,12.971,2350000.0
2007-05-24 03:30:00,12.989,13.025,12.863,12.914,3200000.0
2007-05-24 03:45:00,12.976,13.052,12.855,12.999,3300000.0
2007-05-24 04:00:00,12.882,13.032,12.863,12.914,1750000.0
2007-05-24 04:15:00,13.052,13.09,12.883,12.924,3000000.0
2007-05-24 04:30:00,12.927,13.042,12.873,12.905,2900000.0
2007-05-24 04:45:00,12.926,13.054,12.914,13.011,2350000.0
2007-05-24 05:00:00,13.031,13.045,12.876,13.012,2100000.0
2007-05-24 05:15:00,13.021,13.037,12.878,12.886,1950000.0
2007-05-24 05:30:00,12.969,13.015,12.864,12.873,1750000.0
2007-05-24 05:45:00,12.909,13.011,12.866,12.92,1500000.0
2007-05-24 06:00:00,12.902,13.014,12.889,12.92,1500000.0
2007-05-24 06:15:00,12.901,13.01,12.867,12.9,3250000.0
2007-05-24 06:30:00,13.023,13.078,12.871,12.978,3100000.0
2007-05-24 06:45:00,12.969,13.011,12.869,12.894,1500000.0
2007-05-24 07:00:00,12.992,13.078,12.857,13.014,2100000.0
2007-05-24 07:15:00,12.894,13.057,12.871,12.871,2400000.0
2007-05-24 07:30:00,12.982,13.1,12.873,12.999,3350000.0
2007-05-24 07:45:00,12.985,13.038,12.882,12.892,1800000.0
2007-05-24 08:00:00,12.912,13.063,12.861,12.963,5100000.0
2007-05-24 08:15:00,12.853,13.063,12.853,12.958,5500000.0
2007-05-24 08:30:00,12.857,13.053,12.84,12.978,5950000.0
2007-05-24 08:45:00,12.966,13.074,12.841,13.007,6500000.0
2007-05-24 09:00:00,12.868,13.015,12.843,12.918,5400000.0
2007-05-24 09:15:00,12.918,13.039,12.849,12.974,6050000.0
2007-05-24 09:30:00,12.864,13.036,12.824,12.926,6500000.0
2007-05-24 09:45:00,12.966,13.048,12.826,12.994,6100000.0
2007-05-24 10:00:00,12.987,13.029,12.81,12.869,7000000.0
2007-05-24 10:15:00,12.985,13.04,12.826,12.992,7350000.0
2007-05-24 10:30:00,12.926,13.078,12.828,12.991,7500000.0
2007-05-24 10:45:00,12.994,13.084,12.835,12.891,8100000.0
2007-05-24 11:00:00,12.962,13.056,12.849,12.996,6350000.0
2007-05-24 11:15:00,12.911,13.093,12.848,12.933,6400000.0
2007-05-24 11:30:00,12.993,13.053,12.848,12.998,6250000.0
2007-05-24 11:45:00,12.938,13.064,12.85,12.965,6350000.0
2007-05-24 12:00:00,12.973,13.06,12.851,13.039,6050000.0
2007-05-24 12:15:00,12.954,13.045,12.844,13.001,7000000.0
2007-05-24 12:30:00,13.01,13.03,12.822,12.904,6550000.0
2007-05-24 12:45:00,12.903,13.052,12.829,12.955,5800000.0
2007-05-24 13:00:00,12.962,13.017,12.817,12.988,6650000.0
2007-05-24 13:15:00,12.942,13.026,12.858,12.974,6150000.0
2007-05-24 13:30:00,13.021,13.039,12.86,12.909,5950000.0
2007-05-24 13:45:00,12.866,13.016,12.84,12.997,6150000.0
2007-05-24 14:00:00,12.947,13.023,12.839,12.957,5950000.0
2007-05-24 14:15:00,12.849,13.024,12.832,12.92,6200000.0
2007-05-24 14:30:00,12.945,12.997,12.803,12.931,6700000.0
2007-05-24 14:45:00,12.928,13.017,12.828,12.999,6450000.0
2007-05-24 15:00:00,12.874,13.033,12.845,12.903,6700000.0
2007-05-24 15:15:00,12.995,13.034,12.854,12.927,6300000.0
2007-05-24 15:30:00,12.961,13.025,12.824,12.981,6500000.0
2007-05-24 15:45:00,13.002,13.036,12.823,12.905,6850000.0
2007-05-24 16:00:00,12.934,13.015,12.807,12.909,6800000.0
2007-05-24 16:15:00,12.939,13.044,12.804,12.886,6700000.0
2007-05-24 16:30:00,12.837,13.054,12.791,13.017,6600000.0
2007-05-24 16:45:00,12.913,13.001,12.803,12.857,6650000.0
2007-05-24 17:00:00,12.976,12.976,12.708,12.827,6450000.0
2007-05-24 17:15:00,12.749,12.872,12.669,12.824,6750000.0
2007-05-24 17:30:00,12.68,12.832,12.613,12.708,6750000.0
2007-05-24 17:45:00,12.668,12.797,12.603,12.782,6300000.0
2007-05-24 18:00:00,12.699,12.831,12.658,12.765,6650000.0
2007-05-24 18:15:00,12.754,12.845,12.664,12.819,6250000.0
2007-05-24 18:30:00,12.759,12.83,12.628,12.715,7350000.0
2007-05-24 18:45:00,12.708,12.854,12.64,12.758,6150000.0
2007-05-24 19:00:00,12.731,12.861,12.649,12.822,6150000.0
2007-05-24 19:15:00,12.837,12.876,12.655,12.731,5850000.0
2007-05-24 19:30:00,12.735,12.871,12.652,12.703,5450000.0
2007-05-24 19:45:00,12.673,12.842,12.669,12.73,5950000.0
2007-05-24 20:00:00,12.77,12.859,12.679,12.768,3400000.0
2007-05-24 20:15:00,12.826,12.89,12.665,12.773,3200000.0
2007-05-24 20:30:00,12.798,12.818,12.654,12.718,3250000.0
2007-05-24 20:45:00,12.792,12.838,12.675,12.826,3100000.0
2007-05-24 21:00:00,12.714,12.834,12.702,12.746,2300000.0
2007-05-24 21:15:00,12.787,12.831,12.691,12.714,2900000.0
2007-05-24 21:30:00,12.787,12.821,12.678,12.819,3200000.0
2007-05-24 21:45:00,12.73,12.828,12.668,12.687,2100000.0
2007-05-24 22:00:00,12.707,12.823,12.691,12.755,1000000.0
2007-05-24 22:15:00,12.837,12.851,12.686,12.812,1450000.0
2007-05-24 22:30:00,12.74,12.798,12.697,12.791,650000.0
2007-05-24 22:45:00,12.793,12.83,12.69,12.749,1700000.0
2007-05-24 23:00:00,12.777,12.783,12.734,12.752,450000.0
2007-05-24 23:15:00,12.782,12.825,12.718,12.718,300000.0
2007-05-24 23:30:00,12.802,12.818,12.739,12.744,350000.0
2007-05-24 23:45:00,12.842,12.853,12.716,12.776,1100000.0
2007-05-25 00:00:00,12.76,12.826,12.686,12.826,1150000.0
2007-05-25 00:15:00,12.84,12.84,12.734,12.734,450000.0
2007-05-25 00:30:00,12.736,12.809,12.714,12.794,550000.0
2007-05-25 00:45:00,12.797,12.843,12.731,12.779,650000.0
2007-05-25 01:00:00,12.848,12.848,12.705,12.705,550000.0
2007-05-25 01:15:00,12.726,12.829,12.707,12.82,950000.0
2007-05-25 01:30:00,12.779,12.846,12.695,12.846,1100000.0
2007-05-25 01:45:00,12.761,12.85,12.761,12.823,250000.0
2007-05-25 02:00:00,12.811,12.849,12.673,12.809,4650000.0
2007-05-25 02:15:00,12.808,12.862,12.663,12.781,3200000.0
2007-05-25 02:30:00,12.698,12.852,12.663,12.796,4150000.0
2007-05-25 02:45:00,12.79,12.839,12.669,12.721,2700000.0
2007-05-25 03:00:00,12.819,12.846,12.676,12.686,2950000.0
2007-05-25 03:15:00,12.704,12.867,12.676,12.814,2800000.0
2007-05-25 03:30:00,12.714,12.819,12.669,12.701,4050000.0
2007-05-25 03:45:00,12.699,12.832,12.657,12.679,2250000.0
2007-05-25 04:00:00,12.659,12.843,12.655,12.684,2900000.0
2007-05-25 04:15:00,12.687,12.835,12.673,12.79,2450000.0
2007-05-25 04:30:00,12.825,12.885,12.685,12.768,2500000.0
2007-05-25 04:45:00,12.711,12.844,12.696,12.743,2150000.0
2007-05-25 05:00:00,12.711,12.861,12.676,12.696,2450000.0
2007-05-25 05:15:00,12.795,12.822,12.692,12.786,2050000.0
2007-05-25 05:30:00,12.707,12.825,12.683,12.804,2700000.0
2007-05-25 05:45:00,12.709,12.859,12.663,12.719,2800000.0
2007-05-25 06:00:00,12.719,12.843,12.699,12.699,2050000.0
2007-05-25 06:15:00,12.793,12.873,12.693,12.776,2400000.0
2007-05-25 06:30:00,12.792,12.842,12.671,12.808,3250000.0
2007-05-25 06:45:00,12.803,12.852,12.691,12.731,3750000.0
2007-05-25 07:00:00,12.799,12.829,12.661,12.799,3100000.0
2007-05-25 07:15:00,12.704,12.895,12.694,12.781,3750000.0
2007-05-25 07:30:00,12.755,12.891,12.67,12.781,4000000.0
2007-05-25 07:45:00,12.781,12.842,12.674,12.702,3650000.0
2007-05-25 08:00:00,12.822,12.876,12.649,12.779,5550000.0
2007-05-25 08:15:00,12.654,12.87,12.654,12.764,5900000.0
2007-05-25 08:30:00,12.671,12.89,12.654,12.807,6150000.0
2007-05-25 08:45:00,12.776,12.868,12.681,12.774,6500000.0
2007-05-25 09:00:00,12.708,12.876,12.679,12.738,5950000.0
2007-05-25 09:15:00,12.728,12.837,12.661,12.794,6050000.0
2007-05-25 09:30:00,12.702,12.905,12.652,12.772,6500000.0
2007-05-25 09:45:00,12.759,12.847,12.667,12.839,5300000.0
2007-05-25 10:00:00,12.812,12.872,12.657,12.708,7000000.0
2007-05-25 10:15:00,12.815,12.894,12.668,12.781,7350000.0
2007-05-25 10:30:00,12.73,12.896,12.661,12.831,7500000.0
2007-05-25 10:45:00,12.781,12.919,12.675,12.686,8100000.0
2007-05-25 11:00:00,12.779,12.886,12.691,12.826,6350000.0
2007-05-25 11:15:00,12.771,12.91,12.695,12.773,6800000.0
2007-05-25 11:30:00,12.851,12.88,12.699,12.803,5500000.0
2007-05-25 11:45:00,12.745,12.887,12.693,12.813,6350000.0
2007-05-25 12:00:00,12.829,12.941,12.716,12.872,6050000.0
2007-05-25 12:15:00,12.818,12.924,12.727,12.861,6550000.0
2007-05-25 12:30:00,12.858,12.963,12.714,12.728,6550000.0
2007-05-25 12:45:00,12.781,12.922,12.72,12.857,6700000.0
2007-05-25 13:00:00,12.746,12.913,12.7,12.846,6200000.0
2007-05-25 13:15:00,12.777,12.911,12.695,12.865,6150000.0
2007-05-25 13:30:00,12.903,12.936,12.739,12.846,6300000.0
2007-05-25 13:45:00,12.784,12.918,12.738,12.909,5900000.0
2007-05-25 14:00:00,12.873,12.941,12.739,12.796,5950000.0
2007-05-25 14:15:00,12.784,12.939,12.763,12.894,6200000.0
2007-05-25 14:30:00,12.868,12.966,12.728,12.882,6700000.0
2007-05-25 14:45:00,12.876,12.97,12.766,12.926,6450000.0
2007-05-25 15:00:00,12.805,12.993,12.765,12.773,6800000.0
2007-05-25 15:15:00,12.915,12.933,12.758,12.784,6300000.0
2007-05-25 15:30:00,12.871,12.932,12.72,12.872,6650000.0
2007-05-25 15:45:00,12.879,12.922,12.72,12.814,6850000.0
2007-05-25 16:00:00,12.87,12.938,12.726,12.844,6800000.0
2007-05-25 16:15:00,12.886,12.932,12.743,12.795,6700000.0
2007-05-25 16:30:00,12.77,12.935,12.735,12.913,6600000.0
2007-05-25 16:45:00,12.821,12.936,12.738,12.81,6650000.0
2007-05-25 17:00:00,12.914,12.923,12.737,12.847,6450000.0
2007-05-25 17:15:00,12.78,12.936,12.703,12.808,6600000.0
2007-05-25 17:30:00,12.751,12.922,12.708,12.825,6750000.0
2007-05-25 17:45:00,12.784,12.944,12.733,12.912,6300000.0
2007-05-25 18:00:00,12.846,12.975,12.746,12.875,6500000.0
2007-05-25 18:15:00,12.891,12.974,12.772,12.915,6250000.0
2007-05-25 18:30:00,12.878,12.952,12.738,12.783,6900000.0
2007-05-25 18:45:00,12.801,12.949,12.745,12.87,5900000.0
2007-05-25 19:00:00,12.846,12.922,12.741,12.874,5250000.0
2007-05-25 19:15:00,12.763,12.938,12.727,12.804,5450000.0
2007-05-25 19:30:00,12.812,12.924,12.72,12.793,5450000.0
2007-05-25 19:45:00,12.763,12.904,12.75,12.784,4600000.0
2007-05-25 20:00:00,12.86,12.918,12.743,12.753,2600000.0
2007-05-25 20:15:00,12.85,12.886,12.753,12.839,2600000.0
2007-05-25 20:30:00,12.777,12.91,12.774,12.812,3000000.0
2007-05-25 20:45:00,12.793,12.919,12.733,12.873,3400000.0
2007-05-25 21:00:00,12.894,12.92,12.771,12.92,1600000.0
2007-05-25 21:15:00,12.887,12.96,12.77,12.806,3150000.0
2007-05-25 21:30:00,12.885,12.929,12.762,12.853,3500000.0
2007-05-25 21:45:00,12.804,12.915,12.783,12.847,650000.0
2007-05-25 22:00:00,12.8,12.929,12.778,12.802,2150000.0
2007-05-25 22:15:00,12.75,12.928,12.75,12.793,2600000.0
2007-05-25 22:30:00,12.886,12.922,12.809,12.888,350000.0
2007-05-25 22:45:00,12.87,12.931,12.771,12.88,1700000.0
2007-05-27 23:00:00,12.875,12.905,12.799,12.842,500000.0
2007-05-27 23:15:00,12.808,12.916,12.791,12.808,650000.0
2007-05-27 23:45:00,12.923,12.93,12.775,12.916,950000.0
2007-05-28 00:00:00,12.843,12.941,12.793,12.875,2050000.0
2007-05-28 00:15:00,12.818,12.929,12.804,12.807,950000.0
2007-05-28 00:30:00,12.888,12.888,12.808,12.808,100000.0
2007-05-28 00:45:00,12.889,12.905,12.807,12.816,700000.0
2007-05-28 01:00:00,12.887,12.902,12.775,12.87,550000.0
2007-05-28 01:15:00,12.804,12.895,12.804,12.895,250000.0
2007-05-28 01:30:00,12.878,12.897,12.808,12.874,200000.0
2007-05-28 01:45:00,12.801,12.878,12.794,12.864,250000.0
2007-05-28 02:00:00,12.911,12.912,12.759,12.879,3350000.0
2007-05-28 02:15:00,12.87,12.954,12.764,12.882,2600000.0
2007-05-28 02:30:00,12.788,12.909,12.741,12.896,3250000.0
2007-05-28 02:45:00,12.866,12.904,12.693,12.818,2550000.0
2007-05-28 03:00:00,12.824,12.889,12.715,12.791,3250000.0
2007-05-28 03:15:00,12.856,12.891,12.741,12.828,2300000.0
2007-05-28 03:30:00,12.741,12.896,12.741,12.794,1250000.0
2007-05-28 03:45:00,12.805,12.871,12.733,12.759,1100000.0
2007-05-28 04:00:00,12.865,12.865,12.733,12.748,500000.0
2007-05-28 04:15:00,12.881,12.904,12.738,12.748,1350000.0
2007-05-28 04:30:00,12.896,12.91,12.768,12.87,1350000.0
2007-05-28 04:45:00,12.86,12.929,12.738,12.79,1400000.0
2007-05-28 05:00:00,12.87,12.901,12.749,12.764,2900000.0
2007-05-28 05:15:00,12.793,12.879,12.758,12.799,1100000.0
2007-05-28 05:30:00,12.849,12.888,12.752,12.753,1850000.0
2007-05-28 05:45:00,12.796,12.888,12.723,12.744,2100000.0
2007-05-28 06:00:00,12.752,12.897,12.739,12.744,1900000.0
2007-05-28 06:15:00,12.771,12.874,12.708,12.76,3150000.0
2007-05-28 06:30:00,12.848,12.894,12.711,12.848,4700000.0
2007-05-28 06:45:00,12.839,12.902,12.741,12.898,3100000.0
2007-05-28 07:00:00,12.871,12.894,12.749,12.884,2200000.0
2007-05-28 07:15:00,12.764,12.913,12.759,12.876,2800000.0
2007-05-28 07:30:00,12.874,12.96,12.749,12.859,4000000.0
2007-05-28 07:45:00,12.881,12.954,12.764,12.811,4500000.0
2007-05-28 08:00:00,12.893,12.95,12.746,12.885,6450000.0
2007-05-28 08:15:00,12.76,12.906,12.741,12.857,4800000.0
2007-05-28 08:30:00,12.779,12.936,12.735,12.862,6500000.0
2007-05-28 08:45:00,12.861,12.913,12.731,12.762,5400000.0
2007-05-28 09:00:00,12.758,12.904,12.747,12.818,5600000.0
2007-05-28 09:15:00,12.817,12.948,12.743,12.917,4550000.0
2007-05-28 09:30:00,12.804,12.955,12.74,12.81,6050000.0
2007-05-28 09:45:00,12.893,12.915,12.738,12.867,1350000.0
2007-05-28 10:00:00,12.894,12.894,12.751,12.779,2450000.0
2007-05-28 10:15:00,12.903,12.92,12.738,12.851,5050000.0
2007-05-28 10:30:00,12.745,12.944,12.745,12.859,3050000.0
2007-05-28 10:45:00,12.848,12.939,12.745,12.745,3500000.0
2007-05-28 11:00:00,12.819,12.975,12.74,12.89,2550000.0
2007-05-28 11:15:00,12.792,12.904,12.758,12.821,4650000.0
2007-05-28 11:30:00,12.892,12.917,12.748,12.9,3800000.0
2007-05-28 11:45:00,12.757,12.967,12.757,12.832,3100000.0
2007-05-28 12:00:00,12.859,12.919,12.725,12.777,4450000.0
2007-05-28 12:15:00,12.812,12.966,12.741,12.904,5500000.0
2007-05-28 12:30:00,12.888,12.937,12.76,12.776,5650000.0
2007-05-28 12:45:00,12.821,12.935,12.725,12.869,4900000.0
2007-05-28 13:00:00,12.87,12.968,12.764,12.912,6250000.0
2007-05-28 13:15:00,12.835,12.921,12.761,12.809,2750000.0
2007-05-28 13:30:00,12.896,12.927,12.759,12.842,4600000.0
2007-05-28 13:45:00,12.782,12.968,12.742,12.894,2650000.0
2007-05-28 14:00:00,12.838,12.939,12.739,12.827,3950000.0
2007-05-28 14:15:00,12.875,12.919,12.763,12.902,2100000.0
2007-05-28 14:30:00,12.848,12.955,12.72,12.907,5300000.0
2007-05-28 14:45:00,12.863,12.914,12.742,12.764,1750000.0
2007-05-28 15:00:00,12.836,12.933,12.769,12.791,1450000.0
2007-05-28 15:15:00,12.911,12.918,12.769,12.874,3350000.0
2007-05-28 15:30:00,12.88,12.929,12.739,12.868,5350000.0
2007-05-28 15:45:00,12.876,12.902,12.743,12.811,5500000.0
2007-05-28 16:00:00,12.861,12.923,12.745,12.812,5550000.0
2007-05-28 16:15:00,12.889,12.921,12.759,12.8,2750000.0
2007-05-28 16:30:00,12.791,12.9,12.743,12.868,5350000.0
2007-05-28 16:45:00,12.79,12.931,12.733,12.801,5600000.0
2007-05-28 17:00:00,12.893,12.932,12.738,12.847,5550000.0
2007-05-28 17:15:00,12.758,12.897,12.734,12.84,4950000.0
2007-05-28 17:30:00,12.777,12.924,12.742,12.844,3250000.0
2007-05-28 17:45:00,12.813,12.906,12.727,12.808,3500000.0
2007-05-28 18:00:00,12.861,12.894,12.75,12.866,3400000.0
2007-05-28 18:15:00,12.837,12.939,12.725,12.893,4150000.0
2007-05-28 18:30:00,12.854,12.946,12.732,12.836,4400000.0
2007-05-28 18:45:00,12.796,12.903,12.747,12.828,2800000.0
2007-05-28 19:00:00,12.835,12.928,12.742,12.865,1500000.0
2007-05-28 19:15:00,12.829,12.907,12.727,12.794,1150000.0
2007-05-28 19:30:00,12.808,12.907,12.729,12.786,3550000.0
2007-05-28 19:45:00,12.774,12.933,12.746,12.791,2250000.0
2007-05-28 20:00:00,12.85,12.894,12.763,12.893,1050000.0
2007-05-28 20:15:00,12.85,12.886,12.753,12.768,550000.0
2007-05-28 20:30:00,12.88,12.892,12.754,12.766,1600000.0
2007-05-28 20:45:00,12.844,12.895,12.774,12.895,500000.0
2007-05-28 21:00:00,12.823,12.86,12.823,12.823,200000.0
2007-05-28 21:15:00,12.791,12.859,12.784,12.784,200000.0
2007-05-28 21:30:00,12.866,12.893,12.784,12.82,1050000.0
2007-05-28 21:45:00,12.912,12.961,12.777,12.777,450000.0
2007-05-28 22:00:00,12.793,12.89,12.771,12.784,950000.0
2007-05-28 22:15:00,12.886,12.905,12.766,12.867,1150000.0
2007-05-28 22:30:00,12.914,12.961,12.802,12.802,350000.0
2007-05-28 22:45:00,12.864,12.911,12.767,12.827,1400000.0
2007-05-28 23:00:00,12.859,12.894,12.777,12.894,250000.0
2007-05-28 23:15:00,12.844,12.989,12.818,12.824,600000.0
2007-05-28 23:30:00,12.805,12.805,12.78,12.795,200000.0
2007-05-28 23:45:00,12.8,12.916,12.783,12.801,1200000.0
2007-05-29 00:00:00,12.92,13.24,12.798,12.879,1050000.0
2007-05-29 00:15:00,12.897,12.897,12.788,12.894,700000.0
2007-05-29 00:30:00,12.794,12.869,12.786,12.854,300000.0
2007-05-29 00:45:00,12.903,12.908,12.794,12.829,1000000.0
2007-05-29 01:00:00,12.801,12.889,12.801,12.873,350000.0
2007-05-29 01:15:00,12.797,12.889,12.762,12.8,1350000.0
2007-05-29 01:30:00,12.831,12.86,12.742,12.812,950000.0
2007-05-29 01:45:00,12.789,12.92,12.745,12.773,1500000.0
2007-05-29 02:00:00,12.849,12.936,12.753,12.869,3500000.0
2007-05-29 02:15:00,12.877,12.963,12.744,12.885,3850000.0
2007-05-29 02:30:00,12.814,12.931,12.76,12.914,4400000.0
2007-05-29 02:45:00,12.838,12.924,12.728,12.896,4050000.0
2007-05-29 03:00:00,12.834,12.921,12.747,12.788,4100000.0
2007-05-29 03:15:00,12.771,12.925,12.731,12.841,4100000.0
2007-05-29 03:30:00,12.825,12.876,12.725,12.795,3850000.0
2007-05-29 03:45:00,12.791,12.902,12.722,12.85,4250000.0
2007-05-29 04:00:00,12.847,12.885,12.716,12.793,2550000.0
2007-05-29 04:15:00,12.876,12.957,12.736,12.809,2250000.0
2007-05-29 04:30:00,12.897,12.908,12.746,12.757,2350000.0
2007-05-29 04:45:00,12.871,12.89,12.746,12.754,2500000.0
2007-05-29 05:00:00,12.896,12.946,12.739,12.791,1900000.0
2007-05-29 05:15:00,12.896,12.896,12.741,12.764,2000000.0
2007-05-29 05:30:00,12.799,12.887,12.741,12.83,2650000.0
2007-05-29 05:45:00,12.796,12.919,12.733,12.904,2750000.0
2007-05-29 06:00:00,12.797,12.882,12.749,12.76,2700000.0
2007-05-29 06:15:00,12.839,12.889,12.727,12.78,3150000.0
2007-05-29 06:30:00,12.869,12.918,12.716,12.754,3700000.0
2007-05-29 06:45:00,12.869,12.892,12.754,12.878,2400000.0
2007-05-29 07:00:00,12.852,12.891,12.754,12.834,2350000.0
2007-05-29 07:15:00,12.757,12.884,12.744,12.883,2350000.0
2007-05-29 07:30:00,12.764,12.912,12.743,12.853,3400000.0
2007-05-29 07:45:00,12.863,12.904,12.754,12.786,3000000.0
2007-05-29 08:00:00,12.866,12.95,12.742,12.843,5450000.0
2007-05-29 08:15:00,12.75,12.923,12.739,12.85,5250000.0
2007-05-29 08:30:00,12.741,12.941,12.72,12.848,6500000.0
2007-05-29 08:45:00,12.838,12.929,12.751,12.844,4700000.0
2007-05-29 09:00:00,12.793,12.904,12.743,12.808,4250000.0
2007-05-29 09:15:00,12.836,12.948,12.739,12.864,5350000.0
2007-05-29 09:30:00,12.772,12.909,12.733,12.81,6500000.0
2007-05-29 09:45:00,12.839,12.951,12.738,12.877,6100000.0
2007-05-29 10:00:00,12.879,12.914,12.738,12.776,7000000.0
2007-05-29 10:15:00,12.893,12.946,12.753,12.894,6500000.0
2007-05-29 10:30:00,12.832,13.036,12.77,12.934,7150000.0
2007-05-29 10:45:00,12.913,13.049,12.798,12.806,6750000.0
2007-05-29 11:00:00,12.871,13.007,12.812,12.949,6350000.0
2007-05-29 11:15:00,12.842,13.036,12.777,12.884,6800000.0
2007-05-29 11:30:00,12.982,13.009,12.796,12.956,6250000.0
2007-05-29 11:45:00,12.843,13.031,12.807,12.955,5900000.0
2007-05-29 12:00:00,12.933,13.007,12.799,12.955,5650000.0
2007-05-29 12:15:00,12.892,13.024,12.825,12.975,7000000.0
2007-05-29 12:30:00,12.948,13.04,12.815,12.876,6550000.0
2007-05-29 12:45:00,12.887,13.05,12.811,12.983,6700000.0
2007-05-29 13:00:00,12.973,13.039,12.839,13.007,6650000.0
2007-05-29 13:15:00,12.921,13.02,12.821,12.931,6150000.0
2007-05-29 13:30:00,12.986,13.067,12.783,12.871,6300000.0
2007-05-29 13:45:00,12.873,13.001,12.807,12.993,5900000.0
2007-05-29 14:00:00,12.932,12.993,12.797,12.925,5950000.0
2007-05-29 14:15:00,12.805,13.014,12.789,12.997,6200000.0
2007-05-29 14:30:00,13.0,13.08,12.835,13.009,6700000.0
2007-05-29 14:45:00,13.007,13.085,12.891,13.07,6450000.0
2007-05-29 15:00:00,12.968,13.104,12.884,12.919,6700000.0
2007-05-29 15:15:00,13.044,13.071,12.89,12.962,6300000.0
2007-05-29 15:30:00,12.986,13.096,12.855,13.014,6650000.0
2007-05-29 15:45:00,13.024,13.211,12.91,13.139,6850000.0
2007-05-29 16:00:00,13.198,13.233,13.017,13.088,6800000.0
2007-05-29 16:15:00,13.162,13.205,12.994,13.056,6700000.0
2007-05-29 16:30:00,13.053,13.211,13.014,13.192,6600000.0
2007-05-29 16:45:00,13.097,13.214,13.011,13.056,6650000.0
2007-05-29 17:00:00,13.145,13.18,12.944,13.128,6450000.0
2007-05-29 17:15:00,13.04,13.194,12.988,13.141,6600000.0
2007-05-29 17:30:00,13.037,13.211,13.002,13.142,6750000.0
2007-05-29 17:45:00,13.108,13.194,13.017,13.171,6300000.0
2007-05-29 18:00:00,13.063,13.184,12.977,13.133,6650000.0
2007-05-29 18:15:00,13.091,13.183,12.975,13.151,6250000.0
2007-05-29 18:30:00,13.123,13.225,12.985,13.014,7350000.0
2007-05-29 18:45:00,13.063,13.169,12.997,13.094,5900000.0
2007-05-29 19:00:00,13.054,13.166,12.997,13.126,5800000.0
2007-05-29 19:15:00,13.136,13.183,12.98,13.073,5750000.0
2007-05-29 19:30:00,13.049,13.182,12.98,13.041,5600000.0
2007-05-29 19:45:00,13.02,13.195,12.937,12.98,5450000.0
2007-05-29 20:00:00,13.078,13.133,12.967,13.063,3950000.0
2007-05-29 20:15:00,13.08,13.133,12.97,13.12,3600000.0
2007-05-29 20:30:00,13.108,13.119,12.937,13.016,3450000.0
2007-05-29 20:45:00,13.093,13.139,12.98,13.082,2550000.0
2007-05-29 21:00:00,13.088,13.127,12.968,13.087,1850000.0
2007-05-29 21:15:00,13.096,13.123,12.974,13.009,3000000.0
2007-05-29 21:30:00,13.1,13.148,12.971,13.148,4300000.0
2007-05-29 21:45:00,13.054,13.141,12.996,12.996,2200000.0
2007-05-29 22:00:00,13.08,13.144,12.991,13.047,2850000.0
2007-05-29 22:15:00,13.154,13.17,12.989,13.116,2250000.0
2007-05-29 22:30:00,13.174,13.217,12.997,13.07,1700000.0
2007-05-29 22:45:00,13.116,13.122,12.977,13.056,900000.0
2007-05-29 23:00:00,13.085,13.106,13.005,13.06,1050000.0
2007-05-29 23:15:00,13.062,13.094,13.015,13.068,450000.0
2007-05-29 23:30:00,13.047,13.154,13.04,13.107,350000.0
2007-05-29 23:45:00,13.12,13.12,12.998,12.998,350000.0
2007-05-30 00:00:00,13.15,13.17,12.952,13.12,3000000.0
2007-05-30 00:15:00,12.988,13.129,12.984,13.126,1550000.0
2007-05-30 00:30:00,13.094,13.12,13.009,13.034,1100000.0
2007-05-30 00:45:00,13.122,13.122,12.998,12.998,800000.0
2007-05-30 01:00:00,13.011,13.15,12.999,13.051,1150000.0
2007-05-30 01:15:00,13.125,13.125,12.993,13.084,1700000.0
2007-05-30 01:30:00,13.106,13.117,12.989,13.075,1750000.0
2007-05-30 01:45:00,13.004,13.128,13.004,13.128,1000000.0
2007-05-30 02:00:00,13.111,13.146,12.978,13.089,4550000.0
2007-05-30 02:15:00,13.083,13.134,12.983,13.091,3800000.0
2007-05-30 02:30:00,13.008,13.125,12.986,13.049,3500000.0
2007-05-30 02:45:00,13.096,13.159,12.981,13.088,3500000.0
2007-05-30 03:00:00,13.094,13.155,12.972,13.042,2500000.0
2007-05-30 03:15:00,13.08,13.174,12.981,13.111,4750000.0
2007-05-30 03:30:00,13.062,13.146,12.986,13.021,4500000.0
2007-05-30 03:45:00,12.996,13.154,12.983,13.043,3850000.0
2007-05-30 04:00:00,13.086,13.171,12.985,13.014,2750000.0
2007-05-30 04:15:00,13.141,13.151,12.997,12.997,2800000.0
2007-05-30 04:30:00,13.111,13.183,12.99,13.134,2250000.0
2007-05-30 04:45:00,13.038,13.152,12.979,13.071,2950000.0
2007-05-30 05:00:00,13.123,13.176,12.983,13.038,4750000.0
2007-05-30 05:15:00,13.038,13.126,12.983,13.044,1450000.0
2007-05-30 05:30:00,13.018,13.136,12.966,12.993,3400000.0
2007-05-30 05:45:00,13.026,13.132,12.993,13.014,1700000.0
2007-05-30 06:00:00,13.012,13.139,12.999,13.061,1650000.0
2007-05-30 06:15:00,13.007,13.165,12.987,13.019,2050000.0
2007-05-30 06:30:00,13.105,13.193,12.975,13.014,1300000.0
2007-05-30 06:45:00,13.089,13.14,12.961,13.108,2750000.0
2007-05-30 07:00:00,13.091,13.122,12.979,13.071,2900000.0
2007-05-30 07:15:00,13.042,13.151,12.977,13.1,4450000.0
2007-05-30 07:30:00,13.004,13.185,12.965,13.131,3800000.0
2007-05-30 07:45:00,13.069,13.13,13.002,13.101,1450000.0
2007-05-30 08:00:00,13.026,13.143,12.967,13.083,3850000.0
2007-05-30 08:15:00,12.98,13.122,12.98,13.09,4400000.0
2007-05-30 08:30:00,13.008,13.16,12.953,13.068,5300000.0
2007-05-30 08:45:00,13.099,13.152,12.92,13.057,5800000.0
2007-05-30 09:00:00,13.058,13.134,12.932,13.027,6950000.0
2007-05-30 09:15:00,12.998,13.143,12.939,13.084,5200000.0
2007-05-30 09:30:00,12.973,13.13,12.918,13.005,6300000.0
2007-05-30 09:45:00,13.04,13.117,12.918,13.088,5600000.0
2007-05-30 10:00:00,13.075,13.186,12.933,13.012,7000000.0
2007-05-30 10:15:00,13.145,13.218,12.95,13.062,7350000.0
2007-05-30 10:30:00,12.985,13.142,12.96,13.107,6200000.0
2007-05-30 10:45:00,13.104,13.191,12.923,13.001,6600000.0
2007-05-30 11:00:00,13.059,13.172,12.989,13.106,6350000.0
2007-05-30 11:15:00,12.99,13.177,12.947,13.029,6800000.0
2007-05-30 11:30:00,13.118,13.14,12.943,13.063,6250000.0
2007-05-30 11:45:00,12.987,13.179,12.957,13.052,6350000.0
2007-05-30 12:00:00,13.072,13.119,12.891,13.073,6050000.0
2007-05-30 12:15:00,12.999,13.122,12.911,13.081,7000000.0
2007-05-30 12:30:00,13.077,13.131,12.94,12.982,6550000.0
2007-05-30 12:45:00,13.025,13.136,12.925,13.05,6700000.0
2007-05-30 13:00:00,12.967,13.095,12.916,13.058,6300000.0
2007-05-30 13:15:00,12.98,13.11,12.905,13.046,6150000.0
2007-05-30 13:30:00,13.064,13.126,12.913,12.985,6300000.0
2007-05-30 13:45:00,12.929,13.096,12.863,13.042,5900000.0
2007-05-30 14:00:00,12.996,13.074,12.871,13.018,5950000.0
2007-05-30 14:15:00,12.926,13.105,12.894,13.0,6200000.0
2007-05-30 14:30:00,13.009,13.077,12.849,12.978,6700000.0
2007-05-30 14:45:00,12.99,13.076,12.845,13.011,6450000.0
2007-05-30 15:00:00,12.901,13.069,12.83,12.861,6700000.0
2007-05-30 15:15:00,13.026,13.048,12.861,12.944,6300000.0
2007-05-30 15:30:00,12.977,13.063,12.868,13.023,6700000.0
2007-05-30 15:45:00,13.033,13.076,12.882,12.958,6850000.0
2007-05-30 16:00:00,13.027,13.105,12.88,13.005,6800000.0
2007-05-30 16:15:00,13.068,13.143,12.922,13.011,6700000.0
2007-05-30 16:30:00,12.968,13.105,12.906,13.063,6600000.0
2007-05-30 16:45:00,12.999,13.097,12.911,12.995,6650000.0
2007-05-30 17:00:00,13.069,13.141,12.927,13.017,6450000.0
2007-05-30 17:15:00,12.927,13.132,12.898,12.981,6750000.0
2007-05-30 17:30:00,12.968,13.126,12.95,13.083,6750000.0
2007-05-30 17:45:00,13.004,13.137,12.939,13.088,6300000.0
2007-05-30 18:00:00,12.969,13.123,12.907,13.055,6550000.0
2007-05-30 18:15:00,13.049,13.156,12.942,13.119,6250000.0
2007-05-30 18:30:00,13.09,13.155,12.966,13.045,6850000.0
2007-05-30 18:45:00,13.138,13.155,12.987,13.059,5750000.0
2007-05-30 19:00:00,13.056,13.144,12.967,13.107,5500000.0
2007-05-30 19:15:00,13.084,13.177,12.986,13.062,5550000.0
2007-05-30 19:30:00,13.005,13.163,12.942,13.015,5200000.0
2007-05-30 19:45:00,12.983,13.179,12.967,13.004,5650000.0
2007-05-30 20:00:00,13.083,13.134,12.973,13.054,2750000.0
2007-05-30 20:15:00,13.064,13.159,12.937,13.014,3000000.0
2007-05-30 20:30:00,13.084,13.145,12.955,13.02,2700000.0
2007-05-30 20:45:00,12.997,13.129,12.97,13.078,1950000.0
2007-05-30 21:00:00,13.086,13.112,13.0,13.104,950000.0
2007-05-30 21:15:00,13.141,13.15,12.971,13.035,2550000.0
2007-05-30 21:30:00,13.105,13.153,12.971,13.137,3000000.0
2007-05-30 21:45:00,13.062,13.165,13.009,13.009,2000000.0
2007-05-30 22:00:00,13.074,13.14,13.006,13.008,2000000.0
2007-05-30 22:15:00,13.014,13.135,12.995,13.106,1350000.0
2007-05-30 22:30:00,13.12,13.12,12.992,13.111,800000.0
2007-05-30 22:45:00,13.141,13.15,13.016,13.104,1250000.0
2007-05-30 23:00:00,13.099,13.13,13.024,13.076,1850000.0
2007-05-30 23:15:00,13.002,13.133,12.976,13.016,1200000.0
2007-05-30 23:45:00,13.095,13.123,13.012,13.066,500000.0
2007-05-31 00:00:00,13.068,13.131,12.997,13.067,1550000.0
2007-05-31 00:15:00,13.146,13.207,12.981,13.017,1500000.0
2007-05-31 00:30:00,13.024,13.136,13.021,13.089,250000.0
2007-05-31 00:45:00,13.12,13.12,12.988,13.005,950000.0
2007-05-31 01:00:00,13.025,13.165,13.003,13.142,1150000.0
2007-05-31 01:15:00,13.109,13.165,13.022,13.106,1350000.0
2007-05-31 01:30:00,13.141,13.16,13.013,13.16,3150000.0
2007-05-31 01:45:00,13.154,13.165,13.011,13.129,1300000.0
2007-05-31 02:00:00,13.141,13.162,12.993,13.123,3650000.0
2007-05-31 02:15:00,13.098,13.185,13.018,13.148,4000000.0
2007-05-31 02:30:00,13.048,13.179,13.021,13.096,2450000.0
2007-05-31 02:45:00,13.131,13.26,13.029,13.11,1950000.0
2007-05-31 03:00:00,13.114,13.198,13.02,13.13,1900000.0
2007-05-31 03:15:00,13.083,13.176,13.036,13.042,1450000.0
2007-05-31 03:30:00,13.152,13.164,13.011,13.115,2750000.0
2007-05-31 03:45:00,13.107,13.176,13.03,13.052,1400000.0
2007-05-31 04:00:00,13.087,13.209,13.005,13.005,1300000.0
2007-05-31 04:15:00,13.153,13.221,13.016,13.016,2850000.0
2007-05-31 04:30:00,13.153,13.193,13.004,13.034,1650000.0
2007-05-31 04:45:00,13.117,13.159,13.034,13.098,600000.0
2007-05-31 05:00:00,13.151,13.209,13.034,13.051,1000000.0
2007-05-31 05:15:00,13.016,13.159,13.016,13.042,2250000.0
2007-05-31 05:30:00,13.121,13.228,13.023,13.052,1150000.0
2007-05-31 05:45:00,13.162,13.162,13.038,13.039,700000.0
2007-05-31 06:00:00,13.048,13.177,13.044,13.095,750000.0
2007-05-31 06:15:00,13.117,13.162,12.979,13.118,650000.0
2007-05-31 06:30:00,13.138,13.224,13.026,13.072,2950000.0
2007-05-31 06:45:00,13.153,13.153,13.018,13.018,700000.0
2007-05-31 07:00:00,13.139,13.187,13.048,13.123,1500000.0
2007-05-31 07:15:00,13.146,13.218,13.037,13.141,2700000.0
2007-05-31 07:30:00,13.06,13.167,13.04,13.143,1100000.0
2007-05-31 07:45:00,13.143,13.259,13.052,13.179,2250000.0
2007-05-31 08:00:00,13.171,13.207,13.036,13.169,4200000.0
2007-05-31 08:15:00,13.065,13.231,13.014,13.1,5250000.0
2007-05-31 08:30:00,13.021,13.257,13.021,13.157,6500000.0
2007-05-31 08:45:00,13.136,13.237,13.004,13.131,6500000.0
2007-05-31 09:00:00,13.146,13.218,13.005,13.086,6400000.0
2007-05-31 09:15:00,13.114,13.251,13.032,13.164,5050000.0
2007-05-31 09:30:00,13.083,13.203,13.036,13.117,4850000.0
2007-05-31 09:45:00,13.158,13.243,13.034,13.213,6100000.0
2007-05-31 10:00:00,13.162,13.247,13.021,13.064,7000000.0
2007-05-31 10:15:00,13.216,13.252,13.039,13.171,6950000.0
2007-05-31 10:30:00,13.098,13.295,13.039,13.203,7500000.0
2007-05-31 10:45:00,13.212,13.276,13.046,13.113,8100000.0
2007-05-31 11:00:00,13.124,13.267,13.034,13.196,6350000.0
2007-05-31 11:15:00,13.077,13.275,13.059,13.154,6800000.0
2007-05-31 11:30:00,13.214,13.268,13.043,13.207,6250000.0
2007-05-31 11:45:00,13.106,13.276,13.048,13.174,6350000.0
2007-05-31 12:00:00,13.178,13.274,13.075,13.236,5650000.0
2007-05-31 12:15:00,13.15,13.236,13.041,13.201,7000000.0
2007-05-31 12:30:00,13.198,13.252,13.048,13.095,6550000.0
2007-05-31 12:45:00,13.141,13.282,13.076,13.209,6200000.0
2007-05-31 13:00:00,13.126,13.277,13.063,13.21,5800000.0
2007-05-31 13:15:00,13.223,13.254,13.077,13.2,4550000.0
2007-05-31 13:30:00,13.103,13.26,13.063,13.142,5850000.0
2007-05-31 13:45:00,13.115,13.254,13.061,13.226,5400000.0
2007-05-31 14:00:00,13.178,13.254,13.064,13.213,5950000.0
2007-05-31 14:15:00,13.058,13.379,13.058,13.313,6200000.0
2007-05-31 14:30:00,13.328,13.358,13.138,13.325,6700000.0
2007-05-31 14:45:00,13.318,13.407,13.19,13.385,6450000.0
2007-05-31 15:00:00,13.23,13.463,13.213,13.304,6850000.0
2007-05-31 15:15:00,13.416,13.485,13.294,13.367,6300000.0
2007-05-31 15:30:00,13.41,13.483,13.283,13.446,6500000.0
2007-05-31 15:45:00,13.442,13.473,13.249,13.321,6850000.0
2007-05-31 16:00:00,13.358,13.428,13.21,13.289,6800000.0
2007-05-31 16:15:00,13.347,13.387,13.188,13.235,6700000.0
2007-05-31 16:30:00,13.207,13.412,13.19,13.367,6600000.0
2007-05-31 16:45:00,13.292,13.457,13.229,13.307,6650000.0
2007-05-31 17:00:00,13.43,13.486,13.243,13.397,6450000.0
2007-05-31 17:15:00,13.279,13.476,13.235,13.312,6250000.0
2007-05-31 17:30:00,13.314,13.504,13.244,13.361,6750000.0
2007-05-31 17:45:00,13.313,13.418,13.174,13.369,6300000.0
2007-05-31 18:00:00,13.263,13.373,13.172,13.353,6150000.0
2007-05-31 18:15:00,13.307,13.385,13.201,13.355,5900000.0
2007-05-31 18:30:00,13.318,13.382,13.19,13.246,7400000.0
2007-05-31 18:45:00,13.217,13.386,13.183,13.298,6000000.0
2007-05-31 19:00:00,13.259,13.388,13.18,13.36,5750000.0
2007-05-31 19:15:00,13.353,13.414,13.223,13.278,5850000.0
2007-05-31 19:30:00,13.246,13.403,13.214,13.282,5350000.0
2007-05-31 19:45:00,13.216,13.373,13.176,13.254,3200000.0
2007-05-31 20:00:00,13.33,13.401,13.231,13.314,2850000.0
2007-05-31 20:15:00,13.33,13.389,13.233,13.264,3100000.0
2007-05-31 20:30:00,13.336,13.371,13.237,13.321,1550000.0
2007-05-31 20:45:00,13.203,13.428,13.203,13.357,4100000.0
2007-05-31 21:00:00,13.29,13.389,13.267,13.389,1450000.0
2007-05-31 21:15:00,13.27,13.396,13.249,13.286,1500000.0
2007-05-31 21:30:00,13.329,13.406,13.324,13.324,350000.0
2007-05-31 21:45:00,13.345,13.436,13.258,13.264,3000000.0
2007-05-31 22:00:00,13.368,13.417,13.245,13.261,3300000.0
2007-05-31 22:15:00,13.253,13.381,13.221,13.247,1250000.0
2007-05-31 22:30:00,13.403,13.431,13.241,13.269,1200000.0
2007-05-31 22:45:00,13.371,13.385,13.234,13.349,2250000.0
2007-05-31 23:00:00,13.365,13.377,13.284,13.317,800000.0
2007-05-31 23:15:00,13.312,13.388,13.274,13.274,950000.0
2007-05-31 23:30:00,13.266,13.393,13.25,13.269,1600000.0
2007-05-31 23:45:00,13.333,13.376,13.235,13.376,450000.0
2007-06-01 00:00:00,13.323,13.416,13.289,13.347,1700000.0
2007-06-01 00:15:00,13.438,13.497,13.289,13.289,700000.0
2007-06-01 00:30:00,13.304,13.424,13.284,13.288,1650000.0
2007-06-01 00:45:00,13.4,13.417,13.265,13.329,1350000.0
2007-06-01 01:00:00,13.298,13.395,13.256,13.294,1350000.0
2007-06-01 01:15:00,13.364,13.385,13.272,13.366,1150000.0
2007-06-01 01:30:00,13.386,13.415,13.247,13.395,1650000.0
2007-06-01 01:45:00,13.374,13.433,13.245,13.289,1500000.0
2007-06-01 02:00:00,13.391,13.439,13.239,13.369,5150000.0
2007-06-01 02:15:00,13.354,13.434,13.263,13.376,4400000.0
2007-06-01 02:30:00,13.3,13.404,13.26,13.396,4150000.0
2007-06-01 02:45:00,13.378,13.417,13.249,13.348,3550000.0
2007-06-01 03:00:00,13.368,13.436,13.263,13.41,4050000.0
2007-06-01 03:15:00,13.363,13.423,13.281,13.36,3400000.0
2007-06-01 03:30:00,13.301,13.44,13.272,13.383,3300000.0
2007-06-01 03:45:00,13.389,13.467,13.283,13.293,3000000.0
2007-06-01 04:00:00,13.425,13.443,13.289,13.411,1950000.0
2007-06-01 04:15:00,13.43,13.47,13.279,13.321,2450000.0
2007-06-01 04:30:00,13.343,13.496,13.286,13.304,2600000.0
2007-06-01 04:45:00,13.404,13.428,13.238,13.397,3500000.0
2007-06-01 05:00:00,13.298,13.443,13.276,13.284,3650000.0
2007-06-01 05:15:00,13.287,13.421,13.26,13.364,2100000.0
2007-06-01 05:30:00,13.283,13.432,13.283,13.374,2550000.0
2007-06-01 05:45:00,13.34,13.431,13.283,13.284,2350000.0
2007-06-01 06:00:00,13.325,13.433,13.294,13.3,2200000.0
2007-06-01 06:15:00,13.379,13.431,13.271,13.31,3250000.0
2007-06-01 06:30:00,13.378,13.449,13.271,13.378,3250000.0
2007-06-01 06:45:00,13.369,13.422,13.268,13.42,4400000.0
2007-06-01 07:00:00,13.385,13.424,13.275,13.381,2950000.0
2007-06-01 07:15:00,13.315,13.439,13.299,13.381,4000000.0
2007-06-01 07:30:00,13.304,13.433,13.273,13.378,4900000.0
2007-06-01 07:45:00,13.381,13.454,13.292,13.388,3850000.0
2007-06-01 08:00:00,13.401,13.462,13.267,13.393,5450000.0
2007-06-01 08:15:00,13.29,13.462,13.28,13.388,5250000.0
2007-06-01 08:30:00,13.291,13.504,13.265,13.412,6000000.0
2007-06-01 08:45:00,13.414,13.477,13.258,13.404,6500000.0
2007-06-01 09:00:00,13.359,13.478,13.263,13.353,5600000.0
2007-06-01 09:15:00,13.341,13.481,13.28,13.402,5950000.0
2007-06-01 09:30:00,13.321,13.469,13.264,13.324,6100000.0
2007-06-01 09:45:00,13.36,13.478,13.262,13.428,5600000.0
2007-06-01 10:00:00,13.421,13.496,13.279,13.346,7000000.0
2007-06-01 10:15:00,13.461,13.49,13.298,13.442,7350000.0
2007-06-01 10:30:00,13.382,13.494,13.268,13.394,7650000.0
2007-06-01 10:45:00,13.41,13.491,13.26,13.293,8100000.0
2007-06-01 11:00:00,13.355,13.479,13.241,13.403,5800000.0
2007-06-01 11:15:00,13.309,13.517,13.277,13.385,6800000.0
2007-06-01 11:30:00,13.467,13.477,13.267,13.386,6250000.0
2007-06-01 11:45:00,13.299,13.455,13.269,13.342,6350000.0
2007-06-01 12:00:00,13.371,13.486,13.277,13.441,6050000.0
2007-06-01 12:15:00,13.386,13.508,13.28,13.475,7000000.0
2007-06-01 12:30:00,13.469,13.516,13.285,13.339,6550000.0
2007-06-01 12:45:00,13.419,13.55,13.318,13.482,6300000.0
2007-06-01 13:00:00,13.378,13.537,13.328,13.513,6650000.0
2007-06-01 13:15:00,13.453,13.551,13.379,13.514,6150000.0
2007-06-01 13:30:00,13.555,13.572,13.369,13.466,6300000.0
2007-06-01 13:45:00,13.446,13.551,13.355,13.491,5900000.0
2007-06-01 14:00:00,13.454,13.536,13.335,13.456,5950000.0
2007-06-01 14:15:00,13.381,13.563,13.381,13.522,6200000.0
2007-06-01 14:30:00,13.514,13.57,13.388,13.52,6700000.0
2007-06-01 14:45:00,13.506,13.598,13.355,13.528,6450000.0
2007-06-01 15:00:00,13.429,13.578,13.368,13.455,6700000.0
2007-06-01 15:15:00,13.538,13.566,13.39,13.452,6300000.0
2007-06-01 15:30:00,13.485,13.585,13.372,13.537,6500000.0
2007-06-01 15:45:00,13.539,13.586,13.372,13.469,6850000.0
2007-06-01 16:00:00,13.516,13.556,13.369,13.412,6800000.0
2007-06-01 16:15:00,13.494,13.528,13.335,13.401,6700000.0
2007-06-01 16:30:00,13.381,13.584,13.338,13.566,6600000.0
2007-06-01 16:45:00,13.471,13.597,13.399,13.431,6650000.0
2007-06-01 17:00:00,13.53,13.608,13.381,13.513,6450000.0
2007-06-01 17:15:00,13.452,13.575,13.384,13.51,6700000.0
2007-06-01 17:30:00,13.424,13.596,13.37,13.505,6750000.0
2007-06-01 17:45:00,13.469,13.608,13.388,13.595,6300000.0
2007-06-01 18:00:00,13.492,13.599,13.385,13.546,6650000.0
2007-06-01 18:15:00,13.497,13.587,13.385,13.558,6250000.0
2007-06-01 18:30:00,13.526,13.565,13.376,13.411,7250000.0
2007-06-01 18:45:00,13.511,13.606,13.39,13.52,6400000.0
2007-06-01 19:00:00,13.516,13.645,13.449,13.585,5800000.0
2007-06-01 19:15:00,13.65,13.685,13.487,13.564,5950000.0
2007-06-01 19:30:00,13.515,13.663,13.452,13.523,4950000.0
2007-06-01 19:45:00,13.529,13.693,13.487,13.518,4300000.0
2007-06-01 20:00:00,13.603,13.649,13.49,13.584,2700000.0
2007-06-01 20:15:00,13.523,13.651,13.497,13.551,1400000.0
2007-06-01 20:30:00,13.599,13.619,13.493,13.499,1450000.0
2007-06-01 20:45:00,13.596,13.685,13.507,13.588,1150000.0
2007-06-01 21:00:00,13.623,13.659,13.538,13.56,400000.0
2007-06-01 21:15:00,13.63,13.686,13.506,13.557,1150000.0
2007-06-01 21:30:00,13.612,13.679,13.488,13.665,2350000.0
2007-06-01 21:45:00,13.575,13.66,13.511,13.511,1750000.0
2007-06-01 22:00:00,13.644,13.644,13.518,13.518,350000.0
2007-06-01 22:15:00,13.558,13.642,13.507,13.523,1350000.0
2007-06-01 22:30:00,13.672,13.725,13.563,13.615,450000.0
2007-06-01 22:45:00,13.671,13.725,13.505,13.567,1650000.0
2007-06-03 23:00:00,13.53,13.653,13.53,13.567,1050000.0
2007-06-03 23:15:00,13.561,13.605,13.499,13.605,250000.0
2007-06-03 23:30:00,13.524,13.638,13.515,13.638,600000.0
2007-06-03 23:45:00,13.532,13.571,13.532,13.571,100000.0
2007-06-04 00:00:00,13.68,13.78,13.534,13.577,500000.0
2007-06-04 00:30:00,13.633,13.633,13.509,13.567,450000.0
2007-06-04 00:45:00,13.606,13.619,13.504,13.54,900000.0
2007-06-04 01:00:00,13.571,13.574,13.522,13.574,200000.0
2007-06-04 01:15:00,13.584,13.603,13.496,13.574,800000.0
2007-06-04 01:30:00,13.579,13.596,13.475,13.567,550000.0
2007-06-04 01:45:00,13.5,13.64,13.473,13.617,1350000.0
2007-06-04 02:00:00,13.619,13.624,13.473,13.5,2150000.0
2007-06-04 02:15:00,13.564,13.636,13.473,13.593,2950000.0
2007-06-04 02:30:00,13.576,13.639,13.473,13.579,2500000.0
2007-06-04 02:45:00,13.564,13.656,13.467,13.496,2250000.0
2007-06-04 03:00:00,13.549,13.601,13.493,13.6,2450000.0
2007-06-04 03:15:00,13.574,13.61,13.484,13.534,1550000.0
2007-06-04 03:30:00,13.484,13.603,13.478,13.6,1400000.0
2007-06-04 03:45:00,13.6,13.622,13.48,13.533,2450000.0
2007-06-04 04:00:00,13.627,13.627,13.494,13.579,2250000.0
2007-06-04 04:15:00,13.494,13.639,13.486,13.639,2150000.0
2007-06-04 04:30:00,13.518,13.63,13.494,13.537,1900000.0
2007-06-04 04:45:00,13.548,13.631,13.491,13.564,2800000.0
2007-06-04 05:00:00,13.577,13.631,13.479,13.594,1800000.0
2007-06-04 05:15:00,13.539,13.614,13.48,13.6,1800000.0
2007-06-04 05:30:00,13.508,13.655,13.444,13.605,4000000.0
2007-06-04 05:45:00,13.483,13.622,13.468,13.545,3050000.0
2007-06-04 06:00:00,13.495,13.65,13.447,13.522,3600000.0
2007-06-04 06:15:00,13.62,13.637,13.454,13.591,4500000.0
2007-06-04 06:30:00,13.484,13.626,13.454,13.604,4350000.0
2007-06-04 06:45:00,13.616,13.616,13.473,13.51,3100000.0
2007-06-04 07:00:00,13.6,13.629,13.464,13.573,2250000.0
2007-06-04 07:15:00,13.555,13.59,13.484,13.559,1750000.0
2007-06-04 07:30:00,13.576,13.644,13.463,13.568,2750000.0
2007-06-04 07:45:00,13.545,13.657,13.463,13.589,3050000.0
2007-06-04 08:00:00,13.488,13.641,13.447,13.491,5450000.0
2007-06-04 08:15:00,13.533,13.648,13.469,13.541,5300000.0
2007-06-04 08:30:00,13.566,13.704,13.471,13.661,5350000.0
2007-06-04 08:45:00,13.595,13.661,13.453,13.566,4800000.0
2007-06-04 09:00:00,13.57,13.651,13.466,13.508,5850000.0
2007-06-04 09:15:00,13.516,13.671,13.452,13.605,6450000.0
2007-06-04 09:30:00,13.635,13.657,13.456,13.547,6250000.0
2007-06-04 09:45:00,13.603,13.685,13.479,13.534,6300000.0
2007-06-04 10:00:00,13.654,13.679,13.444,13.53,6300000.0
2007-06-04 10:15:00,13.602,13.663,13.464,13.464,6750000.0
2007-06-04 10:30:00,13.495,13.676,13.466,13.503,6200000.0
2007-06-04 10:45:00,13.586,13.676,13.47,13.636,6450000.0
2007-06-04 11:00:00,13.532,13.663,13.483,13.561,6650000.0
2007-06-04 11:15:00,13.632,13.654,13.459,13.543,6600000.0
2007-06-04 11:30:00,13.54,13.665,13.453,13.654,6700000.0
2007-06-04 11:45:00,13.537,13.695,13.467,13.616,6800000.0
2007-06-04 12:00:00,13.535,13.727,13.467,13.674,6850000.0
2007-06-04 12:15:00,13.649,13.712,13.503,13.648,6250000.0
2007-06-04 12:30:00,13.601,13.684,13.518,13.65,6300000.0
2007-06-04 12:45:00,13.554,13.692,13.457,13.53,6700000.0
2007-06-04 13:00:00,13.65,13.734,13.498,13.607,6450000.0
2007-06-04 13:15:00,13.618,13.657,13.496,13.618,6700000.0
2007-06-04 13:30:00,13.617,13.752,13.523,13.585,6200000.0
2007-06-04 13:45:00,13.682,13.756,13.557,13.698,5950000.0
2007-06-04 14:00:00,13.771,13.78,13.577,13.615,5900000.0
2007-06-04 14:15:00,13.687,13.756,13.54,13.696,6300000.0
2007-06-04 14:30:00,13.653,13.731,13.481,13.561,6150000.0
2007-06-04 14:45:00,13.632,13.69,13.483,13.532,6650000.0
2007-06-04 15:00:00,13.592,13.688,13.484,13.613,6700000.0
2007-06-04 15:15:00,13.543,13.744,13.514,13.696,6550000.0
2007-06-04 15:30:00,13.701,13.729,13.507,13.6,7000000.0
2007-06-04 15:45:00,13.679,13.71,13.503,13.646,6050000.0
2007-06-04 16:00:00,13.626,13.72,13.528,13.573,6350000.0
2007-06-04 16:15:00,13.665,13.752,13.547,13.708,6250000.0
2007-06-04 16:30:00,13.669,13.765,13.553,13.637,6800000.0
2007-06-04 16:45:00,13.725,13.779,13.579,13.633,6350000.0
2007-06-04 17:00:00,13.594,13.793,13.556,13.662,8100000.0
2007-06-04 17:15:00,13.665,13.738,13.533,13.636,7500000.0
2007-06-04 17:30:00,13.695,13.788,13.546,13.749,7350000.0
2007-06-04 17:45:00,13.644,13.757,13.54,13.707,7000000.0
2007-06-04 18:00:00,13.727,13.738,13.557,13.65,6100000.0
2007-06-04 18:15:00,13.652,13.728,13.525,13.585,6500000.0
2007-06-04 18:30:00,13.665,13.677,13.496,13.578,6450000.0
2007-06-04 18:45:00,13.612,13.723,13.495,13.545,6450000.0
2007-06-04 19:00:00,13.633,13.675,13.445,13.592,6500000.0
2007-06-04 19:15:00,13.613,13.678,13.492,13.493,6500000.0
2007-06-04 19:30:00,13.603,13.685,13.492,13.514,5600000.0
2007-06-04 19:45:00,13.629,13.659,13.494,13.6,6100000.0
2007-06-04 20:00:00,13.536,13.654,13.486,13.602,3900000.0
2007-06-04 20:15:00,13.601,13.718,13.479,13.558,4650000.0
2007-06-04 20:30:00,13.614,13.693,13.504,13.54,3450000.0
2007-06-04 20:45:00,13.672,13.673,13.494,13.636,2000000.0
2007-06-04 21:00:00,13.664,13.666,13.523,13.621,2000000.0
2007-06-04 21:15:00,13.636,13.682,13.506,13.64,2450000.0
2007-06-04 21:30:00,13.57,13.688,13.515,13.574,3650000.0
2007-06-04 21:45:00,13.554,13.692,13.545,13.559,3800000.0
2007-06-04 22:00:00,13.544,13.681,13.531,13.572,1450000.0
2007-06-04 22:15:00,13.535,13.644,13.526,13.6,1600000.0
2007-06-04 22:30:00,13.552,13.684,13.535,13.568,1550000.0
2007-06-04 23:00:00,13.629,13.646,13.559,13.639,850000.0
2007-06-04 23:15:00,13.652,13.658,13.538,13.54,800000.0
2007-06-04 23:45:00,13.613,13.655,13.528,13.593,550000.0
2007-06-05 00:00:00,13.7,13.79,13.545,13.627,2400000.0
2007-06-05 00:15:00,13.576,13.702,13.551,13.694,3550000.0
2007-06-05 00:30:00,13.675,13.703,13.55,13.587,2900000.0
2007-06-05 00:45:00,13.694,13.694,13.574,13.646,450000.0
2007-06-05 01:00:00,13.636,13.709,13.546,13.653,1800000.0
2007-06-05 01:15:00,13.678,13.753,13.53,13.559,3950000.0
2007-06-05 01:30:00,13.653,13.711,13.545,13.633,2950000.0
2007-06-05 01:45:00,13.649,13.694,13.514,13.692,4450000.0
2007-06-05 02:00:00,13.545,13.692,13.519,13.574,3300000.0
2007-06-05 02:15:00,13.659,13.7,13.52,13.534,4150000.0
2007-06-05 02:30:00,13.534,13.653,13.513,13.629,2450000.0
2007-06-05 02:45:00,13.545,13.668,13.521,13.559,2750000.0
2007-06-05 03:00:00,13.609,13.686,13.534,13.656,1950000.0
2007-06-05 03:15:00,13.607,13.681,13.534,13.542,1500000.0
2007-06-05 03:30:00,13.577,13.694,13.53,13.661,3100000.0
2007-06-05 03:45:00,13.568,13.712,13.513,13.513,2550000.0
2007-06-05 04:00:00,13.534,13.649,13.528,13.619,1400000.0
2007-06-05 04:15:00,13.65,13.665,13.534,13.615,1200000.0
2007-06-05 04:30:00,13.581,13.69,13.529,13.69,1550000.0
2007-06-05 04:45:00,13.544,13.65,13.534,13.534,950000.0
2007-06-05 05:00:00,13.614,13.65,13.534,13.534,1050000.0
2007-06-05 05:15:00,13.598,13.684,13.51,13.567,3150000.0
2007-06-05 05:30:00,13.537,13.674,13.503,13.573,2700000.0
2007-06-05 05:45:00,13.54,13.662,13.503,13.624,3450000.0
2007-06-05 06:00:00,13.567,13.63,13.502,13.629,1500000.0
2007-06-05 06:15:00,13.604,13.652,13.55,13.652,800000.0
2007-06-05 06:30:00,13.626,13.67,13.544,13.665,1850000.0
2007-06-05 06:45:00,13.624,13.644,13.521,13.556,2950000.0
2007-06-05 07:00:00,13.564,13.729,13.54,13.637,1900000.0
2007-06-05 07:15:00,13.564,13.681,13.543,13.655,1850000.0
2007-06-05 07:30:00,13.639,13.691,13.55,13.647,1950000.0
2007-06-05 07:45:00,13.629,13.709,13.548,13.656,2250000.0
2007-06-05 08:00:00,13.563,13.704,13.522,13.533,4400000.0
2007-06-05 08:15:00,13.563,13.724,13.524,13.581,5850000.0
2007-06-05 08:30:00,13.586,13.722,13.529,13.643,5700000.0
2007-06-05 08:45:00,13.678,13.766,13.529,13.642,5200000.0
2007-06-05 09:00:00,13.639,13.739,13.522,13.642,6200000.0
2007-06-05 09:15:00,13.587,13.744,13.527,13.644,6850000.0
2007-06-05 09:30:00,13.702,13.751,13.549,13.68,4050000.0
2007-06-05 09:45:00,13.683,13.766,13.586,13.623,5900000.0
2007-06-05 10:00:00,13.718,13.734,13.524,13.588,6000000.0
2007-06-05 10:15:00,13.62,13.706,13.51,13.56,6750000.0
2007-06-05 10:30:00,13.689,13.689,13.487,13.508,6650000.0
2007-06-05 10:45:00,13.615,13.696,13.457,13.672,6000000.0
2007-06-05 11:00:00,13.581,13.686,13.501,13.579,6650000.0
2007-06-05 11:15:00,13.662,13.696,13.501,13.56,6600000.0
2007-06-05 11:30:00,13.587,13.753,13.477,13.651,6700000.0
2007-06-05 11:45:00,13.572,13.674,13.47,13.627,6800000.0
2007-06-05 12:00:00,13.552,13.704,13.482,13.637,6850000.0
2007-06-05 12:15:00,13.642,13.756,13.503,13.63,6700000.0
2007-06-05 12:30:00,13.603,13.691,13.513,13.675,6100000.0
2007-06-05 12:45:00,13.564,13.719,13.481,13.545,6400000.0
2007-06-05 13:00:00,13.674,13.713,13.524,13.623,6450000.0
2007-06-05 13:15:00,13.657,13.713,13.524,13.658,6700000.0
2007-06-05 13:30:00,13.633,13.682,13.487,13.506,6050000.0
2007-06-05 13:45:00,13.641,13.698,13.512,13.617,5850000.0
2007-06-05 14:00:00,13.686,13.731,13.523,13.565,5900000.0
2007-06-05 14:15:00,13.62,13.758,13.53,13.707,6300000.0
2007-06-05 14:30:00,13.67,13.761,13.508,13.685,6150000.0
2007-06-05 14:45:00,13.732,13.782,13.57,13.639,6650000.0
2007-06-05 15:00:00,13.698,13.758,13.578,13.651,6700000.0
2007-06-05 15:15:00,13.594,13.729,13.526,13.669,6350000.0
2007-06-05 15:30:00,13.673,13.724,13.49,13.593,6750000.0
2007-06-05 15:45:00,13.666,13.713,13.516,13.666,5800000.0
2007-06-05 16:00:00,13.629,13.731,13.547,13.603,6350000.0
2007-06-05 16:15:00,13.685,13.752,13.535,13.704,6150000.0
2007-06-05 16:30:00,13.598,13.734,13.52,13.607,6800000.0
2007-06-05 16:45:00,13.686,13.801,13.52,13.667,6350000.0
2007-06-05 17:00:00,13.635,13.818,13.556,13.679,8050000.0
2007-06-05 17:15:00,13.716,13.761,13.556,13.633,7750000.0
2007-06-05 17:30:00,13.682,13.746,13.563,13.717,7350000.0
2007-06-05 17:45:00,13.605,13.776,13.568,13.706,6600000.0
2007-06-05 18:00:00,13.718,13.734,13.534,13.682,6350000.0
2007-06-05 18:15:00,13.654,13.732,13.515,13.565,6500000.0
2007-06-05 18:30:00,13.687,13.73,13.526,13.636,6250000.0
2007-06-05 18:45:00,13.641,13.753,13.526,13.634,6700000.0
2007-06-05 19:00:00,13.674,13.726,13.534,13.663,6150000.0
2007-06-05 19:15:00,13.675,13.752,13.554,13.554,6300000.0
2007-06-05 19:30:00,13.671,13.733,13.556,13.57,5200000.0
2007-06-05 19:45:00,13.702,13.745,13.567,13.715,3900000.0
2007-06-05 20:00:00,13.632,13.822,13.599,13.684,3050000.0
2007-06-05 20:15:00,13.598,13.754,13.573,13.626,3500000.0
2007-06-05 20:30:00,13.694,13.742,13.591,13.627,2800000.0
2007-06-05 20:45:00,13.673,13.761,13.59,13.711,3000000.0
2007-06-05 21:00:00,13.705,13.756,13.591,13.683,2750000.0
2007-06-05 21:15:00,13.706,13.778,13.568,13.626,2050000.0
2007-06-05 21:30:00,13.654,13.776,13.581,13.649,1450000.0
2007-06-05 21:45:00,13.61,13.763,13.61,13.742,800000.0
2007-06-05 22:00:00,13.725,13.777,13.575,13.674,1650000.0
2007-06-05 22:15:00,13.685,13.742,13.597,13.677,850000.0
2007-06-05 22:30:00,13.626,13.752,13.611,13.734,2950000.0
2007-06-05 22:45:00,13.708,13.754,13.618,13.745,2250000.0
2007-06-05 23:00:00,13.636,13.719,13.624,13.637,1900000.0
2007-06-05 23:15:00,13.631,13.758,13.602,13.674,1050000.0
2007-06-05 23:30:00,13.684,13.752,13.651,13.651,550000.0
2007-06-05 23:45:00,13.652,13.727,13.608,13.716,950000.0
2007-06-06 00:00:00,13.75,13.8,13.59,13.673,1350000.0
2007-06-06 00:15:00,13.741,13.752,13.673,13.752,200000.0
2007-06-06 00:30:00,13.723,13.755,13.6,13.6,3150000.0
2007-06-06 00:45:00,13.638,13.788,13.55,13.666,2700000.0
2007-06-06 01:00:00,13.68,13.749,13.57,13.669,3300000.0
2007-06-06 01:15:00,13.63,13.74,13.557,13.663,3950000.0
2007-06-06 01:30:00,13.683,13.719,13.563,13.65,3300000.0
2007-06-06 01:45:00,13.671,13.755,13.56,13.68,3450000.0
2007-06-06 02:00:00,13.631,13.741,13.504,13.597,5700000.0
2007-06-06 02:15:00,13.596,13.754,13.493,13.578,5900000.0
2007-06-06 02:30:00,13.631,13.739,13.497,13.605,6300000.0
2007-06-06 02:45:00,13.564,13.728,13.533,13.587,5600000.0
2007-06-06 03:00:00,13.68,13.721,13.534,13.7,6300000.0
2007-06-06 03:15:00,13.641,13.738,13.535,13.609,5500000.0
2007-06-06 03:30:00,13.607,13.724,13.537,13.619,5700000.0
2007-06-06 03:45:00,13.689,13.725,13.539,13.591,4300000.0
2007-06-06 04:00:00,13.626,13.732,13.523,13.659,5400000.0
2007-06-06 04:15:00,13.616,13.68,13.544,13.554,1900000.0
2007-06-06 04:30:00,13.604,13.695,13.516,13.659,1350000.0
2007-06-06 04:45:00,13.632,13.698,13.554,13.613,2000000.0
2007-06-06 05:00:00,13.656,13.686,13.539,13.558,2350000.0
2007-06-06 05:15:00,13.593,13.705,13.563,13.671,1850000.0
2007-06-06 05:30:00,13.604,13.707,13.574,13.612,2100000.0
2007-06-06 05:45:00,13.615,13.736,13.526,13.63,4100000.0
2007-06-06 06:00:00,13.628,13.692,13.539,13.629,550000.0
2007-06-06 06:15:00,13.662,13.704,13.564,13.697,600000.0
2007-06-06 06:30:00,13.667,13.761,13.555,13.63,3500000.0
2007-06-06 06:45:00,13.682,13.719,13.566,13.648,2250000.0
2007-06-06 07:00:00,13.611,13.77,13.578,13.705,1700000.0
2007-06-06 07:15:00,13.615,13.721,13.587,13.616,2950000.0
2007-06-06 07:30:00,13.703,13.753,13.575,13.682,2450000.0
2007-06-06 07:45:00,13.659,13.716,13.575,13.672,2250000.0
2007-06-06 08:00:00,13.607,13.747,13.591,13.7,3050000.0
2007-06-06 08:15:00,13.623,13.757,13.562,13.622,4250000.0
2007-06-06 08:30:00,13.656,13.748,13.548,13.644,5400000.0
2007-06-06 08:45:00,13.683,13.735,13.547,13.651,5550000.0
2007-06-06 09:00:00,13.669,13.733,13.515,13.635,5800000.0
2007-06-06 09:15:00,13.612,13.734,13.531,13.654,7100000.0
2007-06-06 09:30:00,13.71,13.768,13.563,13.661,4350000.0
2007-06-06 09:45:00,13.69,13.749,13.506,13.568,6850000.0
2007-06-06 10:00:00,13.684,13.76,13.527,13.637,6000000.0
2007-06-06 10:15:00,13.666,13.736,13.51,13.545,6750000.0
2007-06-06 10:30:00,13.653,13.723,13.528,13.557,6650000.0
2007-06-06 10:45:00,13.66,13.725,13.507,13.691,6050000.0
2007-06-06 11:00:00,13.581,13.757,13.535,13.61,5500000.0
2007-06-06 11:15:00,13.679,13.7,13.503,13.564,6600000.0
2007-06-06 11:30:00,13.543,13.711,13.513,13.643,6700000.0
2007-06-06 11:45:00,13.573,13.669,13.472,13.624,5950000.0
2007-06-06 12:00:00,13.602,13.697,13.488,13.661,6850000.0
2007-06-06 12:15:00,13.637,13.709,13.482,13.653,6700000.0
2007-06-06 12:30:00,13.564,13.698,13.533,13.556,5350000.0
2007-06-06 12:45:00,13.532,13.711,13.49,13.544,6700000.0
2007-06-06 13:00:00,13.676,13.692,13.451,13.588,6450000.0
2007-06-06 13:15:00,13.605,13.688,13.458,13.577,6700000.0
2007-06-06 13:30:00,13.559,13.64,13.453,13.453,6050000.0
2007-06-06 13:45:00,13.561,13.635,13.451,13.549,6000000.0
2007-06-06 14:00:00,13.601,13.639,13.43,13.495,5900000.0
2007-06-06 14:15:00,13.509,13.655,13.44,13.599,6300000.0
2007-06-06 14:30:00,13.622,13.665,13.437,13.547,6150000.0
2007-06-06 14:45:00,13.603,13.634,13.439,13.527,6650000.0
2007-06-06 15:00:00,13.594,13.652,13.465,13.537,6650000.0
2007-06-06 15:15:00,13.518,13.698,13.468,13.693,6450000.0
2007-06-06 15:30:00,13.691,13.702,13.501,13.604,6700000.0
2007-06-06 15:45:00,13.701,13.719,13.51,13.642,6050000.0
2007-06-06 16:00:00,13.611,13.678,13.452,13.486,6350000.0
2007-06-06 16:15:00,13.568,13.617,13.431,13.609,6350000.0
2007-06-06 16:30:00,13.562,13.653,13.459,13.487,6800000.0
2007-06-06 16:45:00,13.592,13.659,13.433,13.533,6350000.0
2007-06-06 17:00:00,13.462,13.639,13.405,13.576,7850000.0
2007-06-06 17:15:00,13.56,13.659,13.442,13.538,7650000.0
2007-06-06 17:30:00,13.607,13.653,13.45,13.629,7350000.0
2007-06-06 17:45:00,13.506,13.641,13.429,13.595,6900000.0
2007-06-06 18:00:00,13.627,13.644,13.422,13.578,6100000.0
2007-06-06 18:15:00,13.551,13.696,13.461,13.517,6500000.0
2007-06-06 18:30:00,13.628,13.681,13.494,13.555,6500000.0
2007-06-06 18:45:00,13.559,13.677,13.481,13.56,6450000.0
2007-06-06 19:00:00,13.572,13.684,13.47,13.606,6150000.0
2007-06-06 19:15:00,13.605,13.661,13.462,13.519,6450000.0
2007-06-06 19:30:00,13.603,13.638,13.474,13.48,4050000.0
2007-06-06 19:45:00,13.583,13.701,13.473,13.611,5400000.0
2007-06-06 20:00:00,13.522,13.704,13.512,13.554,2550000.0
2007-06-06 20:15:00,13.508,13.684,13.497,13.497,3650000.0
2007-06-06 20:30:00,13.601,13.666,13.488,13.544,2300000.0
2007-06-06 20:45:00,13.62,13.662,13.528,13.584,1900000.0
2007-06-06 21:00:00,13.607,13.704,13.519,13.634,1500000.0
2007-06-06 21:15:00,13.514,13.681,13.484,13.554,1300000.0
2007-06-06 21:30:00,13.574,13.69,13.545,13.556,1050000.0
2007-06-06 21:45:00,13.61,13.643,13.545,13.616,700000.0
2007-06-06 22:00:00,13.593,13.691,13.543,13.599,1400000.0
2007-06-06 22:15:00,13.6,13.69,13.55,13.626,1100000.0
2007-06-06 22:30:00,13.693,13.697,13.539,13.64,2150000.0
2007-06-06 22:45:00,13.558,13.66,13.554,13.651,1350000.0
2007-06-06 23:00:00,13.589,13.649,13.55,13.649,750000.0
2007-06-06 23:15:00,13.566,13.67,13.533,13.658,850000.0
2007-06-06 23:30:00,13.635,13.635,13.49,13.55,400000.0
2007-06-06 23:45:00,13.553,13.593,13.553,13.593,150000.0
2007-06-07 00:00:00,13.631,13.668,13.514,13.517,850000.0
2007-06-07 00:15:00,13.544,13.682,13.524,13.671,1300000.0
2007-06-07 00:30:00,13.673,13.696,13.555,13.583,850000.0
2007-06-07 00:45:00,13.574,13.668,13.528,13.644,800000.0
2007-06-07 01:00:00,13.571,13.664,13.544,13.627,750000.0
2007-06-07 01:15:00,13.584,13.668,13.537,13.634,1050000.0
2007-06-07 01:30:00,13.626,13.679,13.528,13.614,1800000.0
2007-06-07 01:45:00,13.631,13.681,13.499,13.641,2900000.0
2007-06-07 02:00:00,13.514,13.683,13.489,13.591,4100000.0
2007-06-07 02:15:00,13.596,13.679,13.482,13.561,4650000.0
2007-06-07 02:30:00,13.599,13.613,13.493,13.599,2700000.0
2007-06-07 02:45:00,13.582,13.651,13.51,13.591,1600000.0
2007-06-07 03:00:00,13.564,13.62,13.504,13.62,1650000.0
2007-06-07 03:15:00,13.584,13.61,13.487,13.514,1850000.0
2007-06-07 03:30:00,13.578,13.642,13.508,13.584,1850000.0
2007-06-07 03:45:00,13.599,13.628,13.494,13.628,2400000.0
2007-06-07 04:00:00,13.514,13.65,13.493,13.548,800000.0
2007-06-07 04:15:00,13.618,13.634,13.514,13.514,1750000.0
2007-06-07 04:30:00,13.632,13.645,13.512,13.556,600000.0
2007-06-07 04:45:00,13.565,13.653,13.514,13.626,2100000.0
2007-06-07 05:00:00,13.594,13.657,13.489,13.581,3650000.0
2007-06-07 05:15:00,13.547,13.703,13.5,13.508,3750000.0
2007-06-07 05:30:00,13.574,13.636,13.485,13.498,1900000.0
2007-06-07 05:45:00,13.557,13.697,13.474,13.616,2450000.0
2007-06-07 06:00:00,13.514,13.648,13.513,13.642,1150000.0
2007-06-07 06:15:00,13.569,13.648,13.538,13.546,850000.0
2007-06-07 06:30:00,13.549,13.649,13.521,13.649,1250000.0
2007-06-07 06:45:00,13.626,13.671,13.503,13.544,2150000.0
2007-06-07 07:00:00,13.546,13.603,13.546,13.603,100000.0
2007-06-07 07:15:00,13.593,13.672,13.533,13.571,900000.0
2007-06-07 07:30:00,13.528,13.67,13.515,13.67,950000.0
2007-06-07 07:45:00,13.621,13.675,13.532,13.546,1400000.0
2007-06-07 08:00:00,13.677,13.705,13.536,13.553,2850000.0
2007-06-07 08:15:00,13.596,13.715,13.507,13.562,5350000.0
2007-06-07 08:30:00,13.605,13.701,13.518,13.591,5700000.0
2007-06-07 08:45:00,13.64,13.723,13.509,13.581,5200000.0
2007-06-07 09:00:00,13.643,13.704,13.536,13.593,5850000.0
2007-06-07 09:15:00,13.581,13.686,13.502,13.614,7250000.0
2007-06-07 09:30:00,13.667,13.706,13.48,13.62,4450000.0
2007-06-07 09:45:00,13.639,13.74,13.495,13.672,5050000.0
2007-06-07 10:00:00,13.702,13.716,13.532,13.625,5750000.0
2007-06-07 10:15:00,13.665,13.726,13.51,13.547,5500000.0
2007-06-07 10:30:00,13.686,13.734,13.504,13.528,5850000.0
2007-06-07 10:45:00,13.648,13.697,13.486,13.593,4300000.0
2007-06-07 11:00:00,13.571,13.71,13.518,13.612,5850000.0
2007-06-07 11:15:00,13.68,13.703,13.505,13.587,5750000.0
2007-06-07 11:30:00,13.58,13.676,13.487,13.597,5500000.0
2007-06-07 11:45:00,13.552,13.671,13.422,13.626,5400000.0
2007-06-07 12:00:00,13.577,13.694,13.468,13.653,6300000.0
2007-06-07 12:15:00,13.65,13.691,13.483,13.565,6700000.0
2007-06-07 12:30:00,13.561,13.658,13.484,13.626,6100000.0
2007-06-07 12:45:00,13.521,13.667,13.452,13.54,6750000.0
2007-06-07 13:00:00,13.656,13.677,13.456,13.608,6450000.0
2007-06-07 13:15:00,13.627,13.644,13.475,13.59,6700000.0
2007-06-07 13:30:00,13.59,13.683,13.47,13.48,5700000.0
2007-06-07 13:45:00,13.607,13.695,13.467,13.594,5850000.0
2007-06-07 14:00:00,13.624,13.642,13.442,13.496,6150000.0
2007-06-07 14:15:00,13.524,13.664,13.42,13.624,6300000.0
2007-06-07 14:30:00,13.596,13.666,13.471,13.535,6150000.0
2007-06-07 14:45:00,13.62,13.636,13.439,13.494,6650000.0
2007-06-07 15:00:00,13.585,13.679,13.476,13.516,6700000.0
2007-06-07 15:15:00,13.527,13.66,13.436,13.595,6450000.0
2007-06-07 15:30:00,13.594,13.627,13.421,13.537,7000000.0
2007-06-07 15:45:00,13.611,13.659,13.474,13.585,6100000.0
2007-06-07 16:00:00,13.571,13.682,13.494,13.527,6350000.0
2007-06-07 16:15:00,13.614,13.69,13.5,13.637,6450000.0
2007-06-07 16:30:00,13.555,13.752,13.49,13.641,6800000.0
2007-06-07 16:45:00,13.727,13.745,13.529,13.614,6350000.0
2007-06-07 17:00:00,13.565,13.741,13.486,13.624,8050000.0
2007-06-07 17:15:00,13.602,13.668,13.47,13.585,7750000.0
2007-06-07 17:30:00,13.639,13.668,13.475,13.62,7350000.0
2007-06-07 17:45:00,13.516,13.676,13.472,13.604,7000000.0
2007-06-07 18:00:00,13.627,13.661,13.414,13.469,6300000.0
2007-06-07 18:15:00,13.428,13.557,13.339,13.391,6550000.0
2007-06-07 18:30:00,13.511,13.529,13.321,13.432,6550000.0
2007-06-07 18:45:00,13.438,13.524,13.28,13.363,7050000.0
2007-06-07 19:00:00,13.371,13.466,13.226,13.369,6850000.0
2007-06-07 19:15:00,13.382,13.434,13.24,13.272,6400000.0
2007-06-07 19:30:00,13.348,13.414,13.233,13.253,5250000.0
2007-06-07 19:45:00,13.362,13.416,13.232,13.351,6100000.0
2007-06-07 20:00:00,13.262,13.425,13.221,13.343,3850000.0
2007-06-07 20:15:00,13.291,13.41,13.233,13.294,4000000.0
2007-06-07 20:30:00,13.34,13.424,13.258,13.295,4100000.0
2007-06-07 20:45:00,13.317,13.448,13.262,13.332,2350000.0
2007-06-07 21:00:00,13.414,13.463,13.286,13.386,2650000.0
2007-06-07 21:15:00,13.416,13.427,13.285,13.398,1350000.0
2007-06-07 21:30:00,13.311,13.438,13.251,13.358,3050000.0
2007-06-07 21:45:00,13.391,13.425,13.284,13.378,1350000.0
2007-06-07 22:00:00,13.32,13.4,13.245,13.322,1650000.0
2007-06-07 22:15:00,13.37,13.413,13.273,13.375,1800000.0
2007-06-07 22:30:00,13.336,13.413,13.267,13.303,2400000.0
2007-06-07 22:45:00,13.302,13.403,13.26,13.346,2300000.0
2007-06-07 23:00:00,13.299,13.411,13.264,13.373,1950000.0
2007-06-07 23:15:00,13.374,13.428,13.274,13.347,850000.0
2007-06-07 23:30:00,13.31,13.414,13.31,13.414,100000.0
2007-06-07 23:45:00,13.379,13.379,13.273,13.334,550000.0
2007-06-08 00:00:00,13.374,13.445,13.267,13.353,2100000.0
2007-06-08 00:15:00,13.284,13.406,13.271,13.384,2500000.0
2007-06-08 00:30:00,13.395,13.411,13.271,13.295,1150000.0
2007-06-08 00:45:00,13.313,13.409,13.292,13.374,450000.0
2007-06-08 01:00:00,13.378,13.42,13.267,13.413,1150000.0
2007-06-08 01:15:00,13.318,13.443,13.251,13.29,1600000.0
2007-06-08 01:30:00,13.394,13.428,13.276,13.377,2750000.0
2007-06-08 01:45:00,13.396,13.528,13.281,13.414,3950000.0
2007-06-08 02:00:00,13.326,13.413,13.308,13.334,950000.0
2007-06-08 02:15:00,13.38,13.481,13.315,13.383,1900000.0
2007-06-08 02:30:00,13.321,13.476,13.274,13.473,2350000.0
2007-06-08 02:45:00,13.344,13.451,13.344,13.352,900000.0
2007-06-08 03:00:00,13.46,13.471,13.339,13.454,1850000.0
2007-06-08 03:15:00,13.444,13.46,13.308,13.354,1600000.0
2007-06-08 03:30:00,13.451,13.514,13.328,13.408,2500000.0
2007-06-08 03:45:00,13.428,13.455,13.305,13.438,2050000.0
2007-06-08 04:00:00,13.377,13.46,13.334,13.453,950000.0
2007-06-08 04:15:00,13.343,13.459,13.316,13.354,300000.0
2007-06-08 04:30:00,13.334,13.413,13.334,13.413,200000.0
2007-06-08 04:45:00,13.343,13.45,13.341,13.387,1700000.0
2007-06-08 05:00:00,13.424,13.46,13.331,13.351,1000000.0
2007-06-08 05:15:00,13.392,13.48,13.342,13.48,1400000.0
2007-06-08 05:30:00,13.485,13.485,13.344,13.453,350000.0
2007-06-08 05:45:00,13.351,13.449,13.349,13.352,1000000.0
2007-06-08 06:00:00,13.351,13.456,13.311,13.447,1250000.0
2007-06-08 06:15:00,13.432,13.443,13.308,13.373,1200000.0
2007-06-08 06:30:00,13.419,13.436,13.266,13.397,3400000.0
2007-06-08 06:45:00,13.421,13.429,13.264,13.394,3100000.0
2007-06-08 07:00:00,13.409,13.433,13.239,13.421,1400000.0
2007-06-08 07:15:00,13.334,13.411,13.304,13.316,1350000.0
2007-06-08 07:30:00,13.379,13.41,13.28,13.377,2350000.0
2007-06-08 07:45:00,13.379,13.428,13.272,13.382,1700000.0
2007-06-08 08:00:00,13.304,13.434,13.283,13.35,3600000.0
2007-06-08 08:15:00,13.38,13.448,13.237,13.313,4600000.0
2007-06-08 08:30:00,13.333,13.45,13.241,13.321,5950000.0
2007-06-08 08:45:00,13.371,13.473,13.248,13.309,5700000.0
2007-06-08 09:00:00,13.356,13.461,13.236,13.309,6200000.0
2007-06-08 09:15:00,13.259,13.401,13.155,13.323,6950000.0
2007-06-08 09:30:00,13.362,13.383,13.178,13.317,6250000.0
2007-06-08 09:45:00,13.341,13.38,13.168,13.216,6850000.0
2007-06-08 10:00:00,13.326,13.39,13.177,13.289,6200000.0
2007-06-08 10:15:00,13.31,13.409,13.218,13.229,6750000.0
2007-06-08 10:30:00,13.352,13.41,13.173,13.309,6300000.0
2007-06-08 10:45:00,13.321,13.397,13.172,13.353,6450000.0
2007-06-08 11:00:00,13.242,13.379,13.169,13.299,6650000.0
2007-06-08 11:15:00,13.342,13.4,13.145,13.201,6600000.0
2007-06-08 11:30:00,13.263,13.364,13.159,13.301,6700000.0
2007-06-08 11:45:00,13.217,13.308,13.106,13.249,6800000.0
2007-06-08 12:00:00,13.179,13.295,13.078,13.222,6850000.0
2007-06-08 12:15:00,13.235,13.283,13.069,13.245,6700000.0
2007-06-08 12:30:00,13.161,13.29,13.121,13.278,6200000.0
2007-06-08 12:45:00,13.166,13.328,13.097,13.133,6700000.0
2007-06-08 13:00:00,13.275,13.275,13.097,13.211,6450000.0
2007-06-08 13:15:00,13.209,13.298,13.077,13.205,6700000.0
2007-06-08 13:30:00,13.24,13.323,13.122,13.16,5750000.0
2007-06-08 13:45:00,13.257,13.323,13.122,13.251,6000000.0
2007-06-08 14:00:00,13.301,13.323,13.122,13.162,5900000.0
2007-06-08 14:15:00,13.216,13.361,13.139,13.328,6300000.0
2007-06-08 14:30:00,13.289,13.366,13.122,13.202,6150000.0
2007-06-08 14:45:00,13.278,13.308,13.091,13.136,6650000.0
2007-06-08 15:00:00,13.232,13.385,13.116,13.219,6750000.0
2007-06-08 15:15:00,13.213,13.328,13.111,13.281,6450000.0
2007-06-08 15:30:00,13.285,13.347,13.118,13.207,6750000.0
2007-06-08 15:45:00,13.298,13.332,13.141,13.231,5750000.0
2007-06-08 16:00:00,13.225,13.318,13.141,13.221,6350000.0
2007-06-08 16:15:00,13.249,13.337,13.148,13.312,6350000.0
2007-06-08 16:30:00,13.209,13.358,13.105,13.196,6800000.0
2007-06-08 16:45:00,13.269,13.347,13.134,13.198,6350000.0
2007-06-08 17:00:00,13.112,13.332,12.83,12.998,8250000.0
2007-06-08 17:15:00,12.992,13.061,12.778,12.978,7750000.0
2007-06-08 17:30:00,13.029,13.073,12.828,13.044,7350000.0
2007-06-08 17:45:00,12.93,13.081,12.84,12.981,7300000.0
2007-06-08 18:00:00,13.006,13.038,12.81,12.957,6300000.0
2007-06-08 18:15:00,12.883,13.034,12.787,12.855,6500000.0
2007-06-08 18:30:00,12.96,13.022,12.831,12.909,6450000.0
2007-06-08 18:45:00,12.91,13.012,12.754,12.853,6450000.0
2007-06-08 19:00:00,12.945,12.994,12.798,12.974,6600000.0
2007-06-08 19:15:00,12.969,13.015,12.793,12.811,6350000.0
2007-06-08 19:30:00,12.929,13.003,12.805,12.805,5450000.0
2007-06-08 19:45:00,12.97,13.027,12.826,12.941,5800000.0
2007-06-08 20:00:00,12.859,13.017,12.836,12.961,3750000.0
2007-06-08 20:15:00,12.95,13.023,12.835,12.943,4200000.0
2007-06-08 20:30:00,12.985,13.037,12.859,12.898,3650000.0
2007-06-08 20:45:00,12.897,13.045,12.863,12.898,2400000.0
2007-06-08 21:00:00,13.019,13.078,12.926,13.062,1900000.0
2007-06-08 21:15:00,13.024,13.105,12.903,13.018,4200000.0
2007-06-08 21:30:00,12.967,13.073,12.925,13.041,2550000.0
2007-06-08 21:45:00,13.033,13.096,12.922,13.08,1700000.0
2007-06-08 22:00:00,13.029,13.078,12.945,12.988,1150000.0
2007-06-08 22:15:00,13.002,13.055,12.913,12.964,3400000.0
2007-06-08 22:30:00,12.951,13.09,12.923,13.046,1550000.0
2007-06-08 22:45:00,13.035,13.062,12.918,13.035,1450000.0
2007-06-10 23:00:00,12.968,13.04,12.952,13.04,400000.0
2007-06-10 23:15:00,13.055,13.083,12.971,13.044,500000.0
2007-06-10 23:30:00,12.997,13.043,12.943,13.036,350000.0
2007-06-10 23:45:00,13.005,13.065,12.961,13.065,200000.0
2007-06-11 00:00:00,12.974,13.058,12.904,12.954,500000.0
2007-06-11 00:15:00,12.999,13.039,12.919,12.939,1000000.0
2007-06-11 00:30:00,13.008,13.063,12.936,12.936,1400000.0
2007-06-11 00:45:00,13.051,13.084,12.948,13.035,1400000.0
2007-06-11 01:00:00,13.009,13.05,12.926,13.013,650000.0
2007-06-11 01:15:00,12.975,13.059,12.936,13.029,1750000.0
2007-06-11 01:30:00,13.041,13.111,12.972,13.014,900000.0
2007-06-11 01:45:00,13.069,13.083,12.938,12.938,2200000.0
2007-06-11 02:00:00,12.974,13.067,12.971,13.038,900000.0
2007-06-11 02:15:00,13.106,13.106,13.01,13.086,200000.0
2007-06-11 02:30:00,12.984,13.086,12.963,13.059,1200000.0
2007-06-11 02:45:00,13.019,13.082,12.945,12.97,1200000.0
2007-06-11 03:00:00,12.964,13.066,12.964,12.99,500000.0
2007-06-11 03:15:00,13.03,13.076,12.96,13.034,550000.0
2007-06-11 03:30:00,12.997,13.067,12.935,13.064,650000.0
2007-06-11 03:45:00,13.079,13.101,12.925,12.976,2450000.0
2007-06-11 04:00:00,13.053,13.09,12.981,12.986,1150000.0
2007-06-11 04:15:00,12.981,13.082,12.963,13.044,650000.0
2007-06-11 04:30:00,12.979,13.104,12.958,12.979,1100000.0
2007-06-11 04:45:00,13.032,13.096,12.978,13.019,1150000.0
2007-06-11 05:00:00,12.979,13.074,12.961,12.979,650000.0
2007-06-11 05:15:00,13.061,13.085,12.976,13.082,900000.0
2007-06-11 05:30:00,13.085,13.097,12.96,12.96,1000000.0
2007-06-11 05:45:00,12.979,13.103,12.966,12.989,1100000.0
2007-06-11 06:00:00,12.994,13.11,12.967,12.99,3050000.0
2007-06-11 06:15:00,12.986,13.1,12.978,13.1,1250000.0
2007-06-11 06:30:00,13.083,13.152,12.937,12.981,2850000.0
2007-06-11 06:45:00,13.014,13.091,12.938,13.053,1350000.0
2007-06-11 07:00:00,13.004,13.126,12.984,13.069,1850000.0
2007-06-11 07:15:00,13.03,13.082,12.988,13.069,700000.0
2007-06-11 07:30:00,13.116,13.125,12.962,12.985,2650000.0
2007-06-11 07:45:00,12.963,13.128,12.934,13.072,3250000.0
2007-06-11 08:00:00,13.012,13.156,12.968,12.992,4650000.0
2007-06-11 08:15:00,13.021,13.139,12.914,12.964,4650000.0
2007-06-11 08:30:00,13.03,13.121,12.926,13.001,5350000.0
2007-06-11 08:45:00,13.043,13.103,12.897,12.973,5550000.0
2007-06-11 09:00:00,13.032,13.102,12.941,12.973,6200000.0
2007-06-11 09:15:00,12.973,13.134,12.927,13.058,5950000.0
2007-06-11 09:30:00,13.084,13.11,12.923,13.037,6250000.0
2007-06-11 09:45:00,13.092,13.167,12.936,13.011,6350000.0
2007-06-11 10:00:00,13.059,13.134,12.922,13.022,4400000.0
2007-06-11 10:15:00,13.067,13.208,12.942,13.01,6150000.0
2007-06-11 10:30:00,13.14,13.177,12.95,12.981,6300000.0
2007-06-11 10:45:00,13.067,13.139,12.932,13.136,6450000.0
2007-06-11 11:00:00,13.023,13.153,12.949,13.048,6650000.0
2007-06-11 11:15:00,13.088,13.188,12.957,13.028,6600000.0
2007-06-11 11:30:00,13.046,13.149,12.982,13.142,6700000.0
2007-06-11 11:45:00,13.074,13.215,12.996,13.148,6800000.0
2007-06-11 12:00:00,13.046,13.201,12.974,13.145,6850000.0
2007-06-11 12:15:00,13.12,13.167,12.974,13.094,6700000.0
2007-06-11 12:30:00,13.041,13.148,12.941,13.103,6300000.0
2007-06-11 12:45:00,12.997,13.161,12.958,12.98,6200000.0
2007-06-11 13:00:00,13.109,13.142,12.936,13.045,6450000.0
2007-06-11 13:15:00,13.08,13.128,12.953,13.08,6250000.0
2007-06-11 13:30:00,13.027,13.138,12.942,12.964,6050000.0
2007-06-11 13:45:00,13.075,13.175,12.946,13.063,5850000.0
2007-06-11 14:00:00,13.071,13.13,12.918,12.954,5900000.0
2007-06-11 14:15:00,12.998,13.136,12.93,13.085,6300000.0
2007-06-11 14:30:00,13.05,13.119,12.885,12.994,6150000.0
2007-06-11 14:45:00,13.082,13.136,12.946,12.98,6650000.0
2007-06-11 15:00:00,13.053,13.099,12.903,13.001,6850000.0
2007-06-11 15:15:00,12.93,13.106,12.905,13.084,6500000.0
2007-06-11 15:30:00,13.076,13.113,12.927,13.023,6600000.0
2007-06-11 15:45:00,13.095,13.124,12.855,13.004,6250000.0
2007-06-11 16:00:00,13.0,13.104,12.886,12.985,6350000.0
2007-06-11 16:15:00,13.06,13.102,12.885,13.063,6250000.0
2007-06-11 16:30:00,13.008,13.14,12.905,13.001,6800000.0
2007-06-11 16:45:00,13.102,13.176,12.918,13.058,6450000.0
2007-06-11 17:00:00,13.011,13.199,12.973,13.125,8050000.0
2007-06-11 17:15:00,13.104,13.185,12.983,13.076,7600000.0
2007-06-11 17:30:00,13.103,13.205,12.98,13.205,7400000.0
2007-06-11 17:45:00,13.096,13.243,13.007,13.201,6950000.0
2007-06-11 18:00:00,13.219,13.219,13.008,13.153,6100000.0
2007-06-11 18:15:00,13.102,13.263,13.024,13.101,6700000.0
2007-06-11 18:30:00,13.183,13.226,13.02,13.094,6250000.0
2007-06-11 18:45:00,13.113,13.23,13.036,13.16,6550000.0
2007-06-11 19:00:00,13.148,13.238,13.025,13.158,6050000.0
2007-06-11 19:15:00,13.146,13.234,13.022,13.048,6150000.0
2007-06-11 19:30:00,13.164,13.204,13.01,13.01,5450000.0
2007-06-11 19:45:00,13.123,13.219,13.022,13.164,5650000.0
2007-06-11 20:00:00,13.066,13.218,13.046,13.134,3350000.0
2007-06-11 20:15:00,13.068,13.241,13.039,13.061,4250000.0
2007-06-11 20:30:00,13.156,13.201,13.038,13.048,3250000.0
2007-06-11 20:45:00,13.171,13.196,13.046,13.166,2800000.0
2007-06-11 21:00:00,13.19,13.19,13.081,13.114,450000.0
2007-06-11 21:15:00,13.173,13.239,13.058,13.077,2800000.0
2007-06-11 21:30:00,13.154,13.191,13.052,13.127,1650000.0
2007-06-11 21:45:00,13.082,13.196,13.074,13.178,1750000.0
2007-06-11 22:00:00,13.115,13.212,13.041,13.166,2200000.0
2007-06-11 22:15:00,13.165,13.179,13.035,13.149,2050000.0
2007-06-11 22:30:00,13.065,13.204,13.065,13.122,1500000.0
2007-06-11 22:45:00,13.154,13.188,13.05,13.182,1900000.0
2007-06-11 23:00:00,13.067,13.106,13.067,13.106,300000.0
2007-06-11 23:15:00,13.103,13.181,13.062,13.064,550000.0
2007-06-11 23:30:00,13.124,13.124,13.045,13.045,150000.0
2007-06-11 23:45:00,13.11,13.11,13.052,13.052,250000.0
2007-06-12 00:00:00,13.124,13.218,13.046,13.066,1800000.0
2007-06-12 00:15:00,13.128,13.204,13.045,13.143,1850000.0
2007-06-12 00:30:00,13.167,13.176,13.058,13.13,1000000.0
2007-06-12 00:45:00,13.119,13.17,13.056,13.132,850000.0
2007-06-12 01:00:00,13.094,13.227,13.051,13.173,1350000.0
2007-06-12 01:15:00,13.216,13.244,13.059,13.095,1400000.0
2007-06-12 01:30:00,13.08,13.236,13.06,13.133,3000000.0
2007-06-12 01:45:00,13.196,13.196,13.058,13.182,1100000.0
2007-06-12 02:00:00,13.066,13.2,13.033,13.058,3400000.0
2007-06-12 02:15:00,13.142,13.19,13.019,13.13,3950000.0
2007-06-12 02:30:00,13.134,13.17,13.026,13.054,3100000.0
2007-06-12 02:45:00,13.1,13.217,13.039,13.058,3900000.0
2007-06-12 03:00:00,13.181,13.188,13.048,13.16,2800000.0
2007-06-12 03:15:00,13.124,13.201,13.054,13.156,1750000.0
2007-06-12 03:30:00,13.107,13.17,13.035,13.066,1750000.0
2007-06-12 03:45:00,13.17,13.203,13.04,13.077,2950000.0
2007-06-12 04:00:00,13.056,13.167,13.034,13.144,1750000.0
2007-06-12 04:15:00,13.036,13.169,13.034,13.148,1300000.0
2007-06-12 04:30:00,13.158,13.186,13.015,13.156,1150000.0
2007-06-12 04:45:00,13.095,13.191,13.029,13.155,2050000.0
2007-06-12 05:00:00,13.077,13.182,13.034,13.054,2200000.0
2007-06-12 05:15:00,13.097,13.179,13.04,13.134,2250000.0
2007-06-12 05:30:00,13.146,13.217,13.087,13.136,1850000.0
2007-06-12 05:45:00,13.08,13.21,13.056,13.139,1350000.0
2007-06-12 06:00:00,13.186,13.194,13.051,13.124,1850000.0
2007-06-12 06:15:00,13.192,13.22,13.064,13.091,2600000.0
2007-06-12 06:30:00,13.096,13.202,13.048,13.164,900000.0
2007-06-12 06:45:00,13.104,13.104,13.104,13.104,50000.0
2007-06-12 07:00:00,13.066,13.169,13.066,13.146,150000.0
2007-06-12 07:15:00,13.096,13.198,13.071,13.103,1800000.0
2007-06-12 07:30:00,13.163,13.192,13.023,13.156,650000.0
2007-06-12 07:45:00,13.158,13.22,13.078,13.198,1900000.0
2007-06-12 08:00:00,13.082,13.262,13.037,13.043,4300000.0
2007-06-12 08:15:00,13.172,13.217,13.013,13.069,5250000.0
2007-06-12 08:30:00,13.122,13.239,13.027,13.101,5300000.0
2007-06-12 08:45:00,13.141,13.206,13.008,13.099,5250000.0
2007-06-12 09:00:00,13.124,13.169,13.016,13.034,5450000.0
2007-06-12 09:15:00,13.066,13.2,13.018,13.159,4700000.0
2007-06-12 09:30:00,13.194,13.244,13.024,13.12,5500000.0
2007-06-12 09:45:00,13.152,13.229,12.965,13.027,6850000.0
2007-06-12 10:00:00,13.138,13.178,12.944,13.078,5650000.0
2007-06-12 10:15:00,13.105,13.18,12.958,12.982,6300000.0
2007-06-12 10:30:00,13.028,13.166,12.976,13.04,6200000.0
2007-06-12 10:45:00,13.115,13.182,12.965,13.134,6450000.0
2007-06-12 11:00:00,13.05,13.184,12.993,13.08,5300000.0
2007-06-12 11:15:00,13.044,13.16,12.966,13.008,6050000.0
2007-06-12 11:30:00,13.0,13.164,12.965,13.102,6700000.0
2007-06-12 11:45:00,13.055,13.166,12.964,13.1,6800000.0
2007-06-12 12:00:00,13.039,13.141,12.967,13.118,6850000.0
2007-06-12 12:15:00,13.098,13.161,12.965,13.13,6700000.0
2007-06-12 12:30:00,13.08,13.164,12.945,13.063,6300000.0
2007-06-12 12:45:00,12.963,13.164,12.909,13.015,6850000.0
2007-06-12 13:00:00,13.11,13.164,12.942,13.068,6450000.0
2007-06-12 13:15:00,13.071,13.117,12.935,13.072,6700000.0
2007-06-12 13:30:00,13.064,13.171,12.956,13.015,6050000.0
2007-06-12 13:45:00,13.098,13.135,12.946,13.057,5450000.0
2007-06-12 14:00:00,13.088,13.191,12.914,12.981,5900000.0
2007-06-12 14:15:00,13.058,13.133,12.927,13.11,6300000.0
2007-06-12 14:30:00,13.072,13.123,12.913,12.996,6150000.0
2007-06-12 14:45:00,13.061,13.094,12.89,12.937,6650000.0
2007-06-12 15:00:00,13.039,13.106,12.918,12.988,6850000.0
2007-06-12 15:15:00,12.963,13.101,12.87,13.005,6350000.0
2007-06-12 15:30:00,12.987,13.03,12.841,12.939,6700000.0
2007-06-12 15:45:00,13.021,13.021,12.842,12.941,5950000.0
2007-06-12 16:00:00,12.912,13.015,12.822,12.913,6350000.0
2007-06-12 16:15:00,12.963,13.028,12.823,12.971,6150000.0
2007-06-12 16:30:00,12.907,13.037,12.829,12.903,6800000.0
2007-06-12 16:45:00,12.988,13.105,12.854,12.985,6350000.0
2007-06-12 17:00:00,12.923,13.09,12.878,13.027,8000000.0
2007-06-12 17:15:00,13.051,13.116,12.892,13.013,7500000.0
2007-06-12 17:30:00,13.043,13.137,12.881,13.056,7400000.0
2007-06-12 17:45:00,12.964,13.127,12.913,13.064,6850000.0
2007-06-12 18:00:00,13.109,13.109,12.895,12.989,6100000.0
2007-06-12 18:15:00,12.964,13.115,12.86,12.946,6500000.0
2007-06-12 18:30:00,13.062,13.1,12.882,12.991,6500000.0
2007-06-12 18:45:00,12.964,13.095,12.895,13.019,6500000.0
2007-06-12 19:00:00,13.011,13.064,12.858,12.996,6600000.0
2007-06-12 19:15:00,13.013,13.07,12.851,12.851,6100000.0
2007-06-12 19:30:00,12.954,13.048,12.857,12.87,5800000.0
2007-06-12 19:45:00,12.984,13.063,12.874,13.011,6350000.0
2007-06-12 20:00:00,12.97,13.106,12.929,13.018,3850000.0
2007-06-12 20:15:00,12.917,13.077,12.883,12.994,4550000.0
2007-06-12 20:30:00,12.952,13.081,12.887,12.893,3800000.0
2007-06-12 20:45:00,12.926,13.049,12.876,13.014,3150000.0
2007-06-12 21:00:00,13.048,13.053,12.887,12.998,3350000.0
2007-06-12 21:15:00,13.025,13.071,12.824,12.871,2750000.0
2007-06-12 21:30:00,12.915,13.023,12.846,12.997,2950000.0
2007-06-12 21:45:00,13.009,13.009,12.869,12.968,2550000.0
2007-06-12 22:00:00,12.961,13.011,12.865,13.011,1850000.0
2007-06-12 22:15:00,12.971,12.971,12.921,12.94,150000.0
2007-06-12 22:30:00,12.926,13.02,12.867,12.914,1750000.0
2007-06-12 22:45:00,12.863,12.995,12.859,12.884,1600000.0
2007-06-12 23:00:00,12.959,12.969,12.844,12.875,3000000.0
2007-06-12 23:15:00,12.978,12.978,12.859,12.887,150000.0
2007-06-12 23:30:00,12.953,12.974,12.85,12.89,400000.0
2007-06-12 23:45:00,12.942,12.963,12.826,12.948,1300000.0
2007-06-13 00:00:00,12.949,12.989,12.823,12.901,4000000.0
2007-06-13 00:15:00,12.838,12.967,12.797,12.918,4300000.0
2007-06-13 00:30:00,12.921,12.985,12.813,12.961,3700000.0
2007-06-13 00:45:00,12.933,12.98,12.834,12.955,1750000.0
2007-06-13 01:00:00,12.879,13.008,12.832,12.942,1250000.0
2007-06-13 01:15:00,12.904,12.989,12.836,12.895,1650000.0
2007-06-13 01:30:00,12.961,12.993,12.82,12.944,2500000.0
2007-06-13 01:45:00,12.968,13.014,12.816,13.014,3600000.0
2007-06-13 02:00:00,12.896,13.014,12.823,12.879,4050000.0
2007-06-13 02:15:00,12.95,12.979,12.811,12.932,4250000.0
2007-06-13 02:30:00,12.975,13.006,12.81,12.844,4350000.0
2007-06-13 02:45:00,12.931,12.996,12.821,12.878,4200000.0
2007-06-13 03:00:00,12.914,13.02,12.858,12.97,1800000.0
2007-06-13 03:15:00,12.949,13.029,12.857,12.958,2950000.0
2007-06-13 03:30:00,12.938,13.011,12.858,12.925,2450000.0
2007-06-13 03:45:00,12.867,12.999,12.833,12.875,2750000.0
2007-06-13 04:00:00,12.857,12.995,12.833,12.857,3100000.0
2007-06-13 04:15:00,12.921,13.006,12.82,12.924,2000000.0
2007-06-13 04:30:00,12.931,12.999,12.854,12.97,1850000.0
2007-06-13 04:45:00,12.858,13.013,12.835,12.939,3200000.0
2007-06-13 05:00:00,12.938,12.992,12.829,12.849,2400000.0
2007-06-13 05:15:00,12.921,13.004,12.854,12.924,1250000.0
2007-06-13 05:30:00,12.882,13.013,12.838,12.946,3100000.0
2007-06-13 05:45:00,12.893,12.992,12.825,12.874,2250000.0
2007-06-13 06:00:00,12.949,12.984,12.836,12.887,3050000.0
2007-06-13 06:15:00,12.884,12.991,12.854,12.881,1000000.0
2007-06-13 06:30:00,12.977,13.038,12.857,12.874,2350000.0
2007-06-13 06:45:00,12.916,13.01,12.826,12.981,3100000.0
2007-06-13 07:00:00,12.938,12.986,12.794,12.924,2500000.0
2007-06-13 07:15:00,12.874,12.981,12.842,12.886,2850000.0
2007-06-13 07:30:00,12.961,13.0,12.852,12.952,2200000.0
2007-06-13 07:45:00,12.944,13.03,12.859,13.002,2150000.0
2007-06-13 08:00:00,12.883,13.013,12.839,12.856,3450000.0
2007-06-13 08:15:00,12.847,13.011,12.799,12.845,5550000.0
2007-06-13 08:30:00,12.862,13.021,12.793,12.898,5350000.0
2007-06-13 08:45:00,12.927,12.96,12.797,12.864,5500000.0
2007-06-13 09:00:00,12.906,12.98,12.781,12.858,6200000.0
2007-06-13 09:15:00,12.832,12.989,12.765,12.928,7250000.0
2007-06-13 09:30:00,12.938,12.978,12.763,12.892,6250000.0
2007-06-13 09:45:00,12.939,12.996,12.783,12.832,6850000.0
2007-06-13 10:00:00,12.934,13.009,12.777,12.845,6000000.0
2007-06-13 10:15:00,12.855,12.953,12.748,12.788,6750000.0
2007-06-13 10:30:00,12.915,12.961,12.737,12.78,6650000.0
2007-06-13 10:45:00,12.876,12.989,12.699,12.856,6450000.0
2007-06-13 11:00:00,12.789,12.88,12.674,12.772,6650000.0
2007-06-13 11:15:00,12.82,12.872,12.66,12.711,6600000.0
2007-06-13 11:30:00,12.693,12.849,12.651,12.827,6700000.0
2007-06-13 11:45:00,12.739,12.866,12.661,12.82,6800000.0
2007-06-13 12:00:00,12.729,12.878,12.653,12.829,6850000.0
2007-06-13 12:15:00,12.798,12.916,12.669,12.776,6700000.0
2007-06-13 12:30:00,12.769,12.876,12.703,12.821,6100000.0
2007-06-13 12:45:00,12.697,12.895,12.652,12.652,6700000.0
2007-06-13 13:00:00,12.841,12.869,12.669,12.822,6450000.0
2007-06-13 13:15:00,12.82,12.936,12.687,12.855,6700000.0
2007-06-13 13:30:00,12.828,12.897,12.656,12.666,6050000.0
2007-06-13 13:45:00,12.796,12.899,12.652,12.856,6100000.0
2007-06-13 14:00:00,12.89,12.953,12.749,12.773,5900000.0
2007-06-13 14:15:00,12.83,12.934,12.713,12.924,6300000.0
2007-06-13 14:30:00,12.875,12.974,12.713,12.886,6150000.0
2007-06-13 14:45:00,12.95,12.995,12.771,12.837,6650000.0
2007-06-13 15:00:00,12.92,13.017,12.791,12.88,6700000.0
2007-06-13 15:15:00,12.862,13.012,12.814,12.954,6350000.0
2007-06-13 15:30:00,12.957,12.995,12.805,12.937,6700000.0
2007-06-13 15:45:00,13.002,13.032,12.834,12.974,5900000.0
2007-06-13 16:00:00,12.939,13.031,12.819,12.857,6350000.0
2007-06-13 16:15:00,12.954,13.109,12.879,13.107,6150000.0
2007-06-13 16:30:00,13.03,13.099,12.887,12.987,6800000.0
2007-06-13 16:45:00,13.085,13.145,12.941,13.019,6350000.0
2007-06-13 17:00:00,13.001,13.154,12.927,13.062,8100000.0
2007-06-13 17:15:00,13.057,13.132,12.895,13.021,7500000.0
2007-06-13 17:30:00,13.047,13.125,12.873,13.092,7500000.0
2007-06-13 17:45:00,12.971,13.123,12.906,13.072,6900000.0
2007-06-13 18:00:00,13.081,13.123,12.887,13.004,6100000.0
2007-06-13 18:15:00,12.974,13.087,12.885,12.975,6500000.0
2007-06-13 18:30:00,13.049,13.112,12.9,12.946,6250000.0
2007-06-13 18:45:00,12.973,13.083,12.87,13.007,6750000.0
2007-06-13 19:00:00,12.972,13.036,12.854,12.974,6450000.0
2007-06-13 19:15:00,12.973,13.023,12.834,12.895,6100000.0
2007-06-13 19:30:00,12.925,13.04,12.82,12.88,5400000.0
2007-06-13 19:45:00,12.941,13.035,12.848,12.971,5300000.0
2007-06-13 20:00:00,12.882,13.057,12.856,12.999,3400000.0
2007-06-13 20:15:00,12.878,13.07,12.864,12.931,3950000.0
2007-06-13 20:30:00,12.947,13.066,12.894,12.906,3700000.0
2007-06-13 20:45:00,13.051,13.075,12.919,13.024,2450000.0
2007-06-13 21:00:00,13.07,13.07,12.911,13.004,2700000.0
2007-06-13 21:15:00,13.033,13.081,12.916,13.023,2350000.0
2007-06-13 21:30:00,12.95,13.069,12.911,13.047,1800000.0
2007-06-13 21:45:00,13.026,13.085,12.921,13.079,3000000.0
2007-06-13 22:00:00,13.039,13.083,12.925,13.005,1800000.0
2007-06-13 22:15:00,12.969,13.081,12.964,13.039,1600000.0
2007-06-13 22:30:00,13.08,13.08,12.94,13.04,2350000.0
2007-06-13 22:45:00,12.995,13.049,12.943,13.049,650000.0
2007-06-13 23:00:00,12.963,13.039,12.954,13.039,1150000.0
2007-06-13 23:30:00,12.961,12.965,12.961,12.965,100000.0
2007-06-13 23:45:00,12.994,13.017,12.936,12.936,300000.0
2007-06-14 00:00:00,13.024,13.094,12.954,12.974,850000.0
2007-06-14 00:15:00,12.964,13.076,12.928,13.054,800000.0
2007-06-14 00:30:00,13.052,13.088,12.942,12.942,1450000.0
2007-06-14 00:45:00,12.995,13.089,12.962,13.034,1400000.0
2007-06-14 01:00:00,13.035,13.103,12.955,13.056,2050000.0
2007-06-14 01:15:00,13.012,13.088,12.942,13.065,2700000.0
2007-06-14 01:30:00,13.062,13.093,12.943,13.035,1300000.0
2007-06-14 01:45:00,13.061,13.138,12.94,13.08,3400000.0
2007-06-14 02:00:00,13.008,13.064,12.924,13.04,3200000.0
2007-06-14 02:15:00,12.971,13.075,12.913,13.004,3100000.0
2007-06-14 02:30:00,13.004,13.121,12.923,13.049,3050000.0
2007-06-14 02:45:00,12.94,13.096,12.922,13.05,3850000.0
2007-06-14 03:00:00,13.041,13.107,12.933,12.983,3000000.0
2007-06-14 03:15:00,13.038,13.06,12.934,12.934,1300000.0
2007-06-14 03:30:00,12.977,13.089,12.928,13.007,2300000.0
2007-06-14 03:45:00,12.987,13.077,12.944,12.968,2600000.0
2007-06-14 04:00:00,12.944,13.075,12.941,12.964,2050000.0
2007-06-14 04:15:00,12.934,13.058,12.934,12.944,950000.0
2007-06-14 04:30:00,12.944,13.059,12.92,12.975,1650000.0
2007-06-14 04:45:00,12.995,13.059,12.922,13.053,1500000.0
2007-06-14 05:00:00,13.009,13.08,12.923,12.946,1750000.0
2007-06-14 05:15:00,12.987,13.074,12.944,12.944,2300000.0
2007-06-14 05:30:00,13.026,13.088,12.906,13.009,1700000.0
2007-06-14 05:45:00,12.94,13.069,12.905,12.918,4650000.0
2007-06-14 06:00:00,12.957,13.047,12.908,12.967,2750000.0
2007-06-14 06:15:00,12.931,13.009,12.924,12.924,1050000.0
2007-06-14 06:30:00,12.98,13.079,12.874,13.006,4850000.0
2007-06-14 06:45:00,13.049,13.089,12.893,12.994,3100000.0
2007-06-14 07:00:00,12.924,13.118,12.885,13.089,2450000.0
2007-06-14 07:15:00,12.959,13.077,12.895,12.931,4350000.0
2007-06-14 07:30:00,13.026,13.059,12.893,12.99,2950000.0
2007-06-14 07:45:00,13.028,13.062,12.903,12.99,2050000.0
2007-06-14 08:00:00,12.948,13.147,12.871,12.984,4850000.0
2007-06-14 08:15:00,13.053,13.101,12.924,12.977,5650000.0
2007-06-14 08:30:00,12.987,13.108,12.92,13.054,5700000.0
2007-06-14 08:45:00,13.058,13.126,12.917,12.984,5400000.0
2007-06-14 09:00:00,13.041,13.108,12.902,13.021,5750000.0
2007-06-14 09:15:00,12.978,13.083,12.878,13.033,5700000.0
2007-06-14 09:30:00,13.05,13.104,12.889,13.004,6250000.0
2007-06-14 09:45:00,13.006,13.061,12.864,12.92,6000000.0
2007-06-14 10:00:00,13.038,13.08,12.911,12.976,6000000.0
2007-06-14 10:15:00,13.049,13.09,12.908,12.956,5850000.0
2007-06-14 10:30:00,13.064,13.097,12.904,12.924,6300000.0
2007-06-14 10:45:00,13.025,13.125,12.912,13.101,6450000.0
2007-06-14 11:00:00,12.951,13.106,12.912,12.97,6650000.0
2007-06-14 11:15:00,13.048,13.123,12.905,12.976,6600000.0
2007-06-14 11:30:00,12.954,13.144,12.898,13.044,6700000.0
2007-06-14 11:45:00,12.999,13.091,12.88,13.057,6800000.0
2007-06-14 12:00:00,13.013,13.13,12.891,13.026,6850000.0
2007-06-14 12:15:00,13.033,13.081,12.842,12.941,6250000.0
2007-06-14 12:30:00,12.929,13.06,12.874,13.018,6100000.0
2007-06-14 12:45:00,12.931,13.054,12.839,12.892,6750000.0
2007-06-14 13:00:00,13.004,13.026,12.84,12.938,6450000.0
2007-06-14 13:15:00,12.952,13.063,12.814,12.956,6700000.0
2007-06-14 13:30:00,12.954,13.056,12.861,12.861,6050000.0
2007-06-14 13:45:00,12.961,13.061,12.873,13.006,5850000.0
2007-06-14 14:00:00,13.065,13.074,12.881,12.928,5900000.0
2007-06-14 14:15:00,12.957,13.056,12.764,12.931,6300000.0
2007-06-14 14:30:00,12.93,13.014,12.803,12.934,6150000.0
2007-06-14 14:45:00,13.0,13.009,12.808,12.84,6650000.0
2007-06-14 15:00:00,12.945,13.036,12.807,12.962,6700000.0
2007-06-14 15:15:00,12.861,13.099,12.861,12.998,6450000.0
2007-06-14 15:30:00,13.021,13.055,12.848,12.943,6900000.0
2007-06-14 15:45:00,13.032,13.125,12.871,13.053,6100000.0
2007-06-14 16:00:00,13.027,13.166,12.945,13.023,6350000.0
2007-06-14 16:15:00,13.08,13.151,12.914,13.12,6150000.0
2007-06-14 16:30:00,13.031,13.152,12.942,13.013,6800000.0
2007-06-14 16:45:00,13.092,13.151,12.956,13.062,6350000.0
2007-06-14 17:00:00,12.997,13.183,12.893,13.082,8100000.0
2007-06-14 17:15:00,13.096,13.138,12.932,13.031,7500000.0
2007-06-14 17:30:00,13.094,13.133,12.93,13.124,7350000.0
2007-06-14 17:45:00,13.007,13.165,12.933,13.075,6750000.0
2007-06-14 18:00:00,13.102,13.138,12.955,13.078,6100000.0
2007-06-14 18:15:00,13.037,13.182,12.971,13.038,6500000.0
2007-06-14 18:30:00,13.114,13.162,12.99,13.091,6450000.0
2007-06-14 18:45:00,13.088,13.176,12.971,13.098,6400000.0
2007-06-14 19:00:00,13.068,13.16,12.965,13.08,6150000.0
2007-06-14 19:15:00,13.08,13.132,12.925,12.982,6400000.0
2007-06-14 19:30:00,13.038,13.139,12.937,12.971,4450000.0
2007-06-14 19:45:00,13.033,13.147,12.932,13.01,4700000.0
2007-06-14 20:00:00,13.005,13.118,12.928,13.076,2850000.0
2007-06-14 20:15:00,13.071,13.122,12.939,13.011,3950000.0
2007-06-14 20:30:00,13.052,13.128,12.942,12.994,4000000.0
2007-06-14 20:45:00,12.98,13.131,12.939,12.996,3200000.0
2007-06-14 21:00:00,12.984,13.123,12.981,13.086,3550000.0
2007-06-14 21:15:00,13.135,13.156,12.924,13.108,2250000.0
2007-06-14 21:30:00,13.102,13.117,12.94,12.987,1700000.0
2007-06-14 21:45:00,13.07,13.117,12.967,12.986,1950000.0
2007-06-14 22:00:00,13.01,13.113,12.98,13.035,1750000.0
2007-06-14 22:15:00,13.102,13.102,12.961,13.023,700000.0
2007-06-14 22:30:00,13.028,13.109,12.937,12.992,2050000.0
2007-06-14 22:45:00,12.97,13.079,12.97,13.079,850000.0
2007-06-14 23:00:00,12.991,13.061,12.984,12.996,500000.0
2007-06-14 23:15:00,13.082,13.082,12.997,12.997,200000.0
2007-06-14 23:30:00,12.978,13.102,12.978,13.002,300000.0
2007-06-15 00:00:00,13.13,13.23,12.954,13.039,2000000.0
2007-06-15 00:15:00,13.009,13.131,12.984,13.082,3200000.0
2007-06-15 00:30:00,13.111,13.163,13.008,13.066,1800000.0
2007-06-15 00:45:00,13.053,13.149,13.053,13.149,100000.0
2007-06-15 01:00:00,13.107,13.14,12.994,13.088,1400000.0
2007-06-15 01:15:00,13.045,13.163,12.959,13.005,2550000.0
2007-06-15 01:30:00,13.083,13.121,12.956,13.061,3250000.0
2007-06-15 01:45:00,13.086,13.126,12.979,13.114,1650000.0
2007-06-15 02:00:00,13.106,13.13,12.967,13.08,3500000.0
2007-06-15 02:15:00,13.082,13.15,12.938,12.945,3950000.0
2007-06-15 02:30:00,13.034,13.094,12.91,13.039,3850000.0
2007-06-15 02:45:00,13.032,13.104,12.953,12.968,3200000.0
2007-06-15 03:00:00,13.076,13.114,12.951,13.09,3350000.0
2007-06-15 03:15:00,13.054,13.126,12.967,12.984,3000000.0
2007-06-15 03:30:00,12.986,13.115,12.978,12.996,2050000.0
2007-06-15 03:45:00,12.984,13.115,12.958,13.044,2300000.0
2007-06-15 04:00:00,12.974,13.103,12.959,13.035,3250000.0
2007-06-15 04:15:00,12.974,13.113,12.97,13.041,2550000.0
2007-06-15 04:30:00,12.974,13.08,12.961,13.079,1300000.0
2007-06-15 04:45:00,13.025,13.107,12.956,13.056,2100000.0
2007-06-15 05:00:00,12.986,13.13,12.951,13.069,2150000.0
2007-06-15 05:15:00,13.039,13.143,12.958,13.086,3100000.0
2007-06-15 05:30:00,13.027,13.102,12.984,13.039,1600000.0
2007-06-15 05:45:00,13.133,13.155,12.963,13.064,2900000.0
2007-06-15 06:00:00,13.016,13.109,12.966,13.02,1650000.0
2007-06-15 06:15:00,13.011,13.108,12.964,12.974,3350000.0
2007-06-15 06:30:00,13.076,13.139,12.971,13.091,2600000.0
2007-06-15 06:45:00,13.044,13.136,12.953,13.045,3950000.0
2007-06-15 07:00:00,13.059,13.118,12.887,13.061,2750000.0
2007-06-15 07:15:00,12.981,13.096,12.933,12.999,3950000.0
2007-06-15 07:30:00,13.01,13.121,12.945,13.052,3450000.0
2007-06-15 07:45:00,12.943,13.099,12.919,13.063,3000000.0
2007-06-15 08:00:00,12.964,13.115,12.923,12.923,5350000.0
2007-06-15 08:15:00,13.031,13.138,12.92,12.983,5100000.0
2007-06-15 08:30:00,13.016,13.117,12.909,13.071,5350000.0
2007-06-15 08:45:00,13.045,13.101,12.929,13.004,5000000.0
2007-06-15 09:00:00,13.021,13.097,12.89,12.979,6200000.0
2007-06-15 09:15:00,12.961,13.076,12.902,13.014,7250000.0
2007-06-15 09:30:00,13.032,13.086,12.883,12.997,6250000.0
2007-06-15 09:45:00,13.026,13.13,12.876,13.009,6000000.0
2007-06-15 10:00:00,13.073,13.104,12.905,12.973,5450000.0
2007-06-15 10:15:00,13.051,13.093,12.913,12.949,5500000.0
2007-06-15 10:30:00,13.072,13.085,12.895,12.903,6650000.0
2007-06-15 10:45:00,13.017,13.126,12.882,13.052,6450000.0
2007-06-15 11:00:00,12.946,13.085,12.897,12.98,4000000.0
2007-06-15 11:15:00,13.042,13.089,12.873,12.967,6600000.0
2007-06-15 11:30:00,12.958,13.072,12.873,13.057,6700000.0
2007-06-15 11:45:00,12.943,13.065,12.861,13.029,6800000.0
2007-06-15 12:00:00,12.946,13.095,12.859,13.041,6850000.0
2007-06-15 12:15:00,13.05,13.097,12.856,12.996,5200000.0
2007-06-15 12:30:00,12.964,13.075,12.902,13.042,6100000.0
2007-06-15 12:45:00,12.937,13.088,12.863,12.94,6700000.0
2007-06-15 13:00:00,13.026,13.076,12.844,12.953,6450000.0
2007-06-15 13:15:00,12.994,13.086,12.884,12.98,5750000.0
2007-06-15 13:30:00,12.969,13.08,12.874,12.921,6200000.0
2007-06-15 13:45:00,13.01,13.094,12.881,13.028,5850000.0
2007-06-15 14:00:00,13.04,13.092,12.859,12.977,4450000.0
2007-06-15 14:15:00,12.973,13.085,12.868,13.028,6300000.0
2007-06-15 14:30:00,13.04,13.152,12.896,13.082,6150000.0
2007-06-15 14:45:00,13.119,13.209,12.97,13.109,6650000.0
2007-06-15 15:00:00,13.126,13.193,12.967,13.084,6750000.0
2007-06-15 15:15:00,13.033,13.222,13.004,13.165,6550000.0
2007-06-15 15:30:00,13.149,13.214,13.011,13.075,6600000.0
2007-06-15 15:45:00,13.16,13.174,12.979,13.095,6350000.0
2007-06-15 16:00:00,13.107,13.193,12.977,13.084,6350000.0
2007-06-15 16:15:00,13.133,13.217,13.0,13.144,6150000.0
2007-06-15 16:30:00,13.08,13.218,12.999,13.062,6800000.0
2007-06-15 16:45:00,13.188,13.206,13.001,13.086,6350000.0
2007-06-15 17:00:00,13.029,13.223,12.997,13.154,8100000.0
2007-06-15 17:15:00,13.109,13.189,12.972,13.092,7500000.0
2007-06-15 17:30:00,13.132,13.241,13.0,13.212,7350000.0
2007-06-15 17:45:00,13.092,13.243,13.007,13.179,7000000.0
2007-06-15 18:00:00,13.185,13.2,12.993,13.126,6100000.0
2007-06-15 18:15:00,13.129,13.226,13.012,13.08,6150000.0
2007-06-15 18:30:00,13.159,13.213,13.031,13.128,6550000.0
2007-06-15 18:45:00,13.1,13.28,13.026,13.183,6350000.0
2007-06-15 19:00:00,13.171,13.252,13.066,13.165,6250000.0
2007-06-15 19:15:00,13.181,13.247,13.046,13.053,5900000.0
2007-06-15 19:30:00,13.145,13.218,13.047,13.07,5350000.0
2007-06-15 19:45:00,13.17,13.219,13.043,13.178,5100000.0
2007-06-15 20:00:00,13.107,13.224,13.046,13.132,2250000.0
2007-06-15 20:15:00,13.093,13.199,13.033,13.176,3400000.0
2007-06-15 20:30:00,13.131,13.202,13.02,13.054,3450000.0
2007-06-15 20:45:00,13.163,13.171,13.052,13.137,1600000.0
2007-06-15 21:00:00,13.124,13.235,13.031,13.166,1650000.0
2007-06-15 21:15:00,13.192,13.204,13.048,13.154,1500000.0
2007-06-15 21:30:00,13.125,13.221,13.071,13.211,2150000.0
2007-06-15 21:45:00,13.105,13.217,13.073,13.204,1100000.0
2007-06-15 22:00:00,13.113,13.205,13.054,13.127,1700000.0
2007-06-15 22:15:00,13.198,13.198,13.07,13.126,1450000.0
2007-06-15 22:30:00,13.126,13.216,13.066,13.142,2500000.0
2007-06-15 22:45:00,13.176,13.189,13.059,13.176,1950000.0
2007-06-17 23:00:00,13.085,13.168,13.084,13.145,400000.0
2007-06-17 23:15:00,13.21,13.238,13.103,13.206,900000.0
2007-06-17 23:30:00,13.173,13.227,13.141,13.221,400000.0
2007-06-17 23:45:00,13.108,13.212,13.106,13.189,300000.0
2007-06-18 00:00:00,13.21,13.36,13.099,13.099,1350000.0
2007-06-18 00:15:00,13.183,13.265,13.092,13.144,3650000.0
2007-06-18 00:30:00,13.208,13.249,13.102,13.201,2250000.0
2007-06-18 00:45:00,13.135,13.229,13.112,13.208,1200000.0
2007-06-18 01:00:00,13.174,13.27,13.12,13.211,1200000.0
2007-06-18 01:15:00,13.239,13.26,13.072,13.216,4150000.0
2007-06-18 01:30:00,13.11,13.255,13.105,13.209,2300000.0
2007-06-18 01:45:00,13.226,13.258,13.091,13.196,2450000.0
2007-06-18 02:00:00,13.217,13.25,13.05,13.188,5200000.0
2007-06-18 02:15:00,13.182,13.243,13.043,13.2,4050000.0
2007-06-18 02:30:00,13.113,13.252,13.08,13.165,3300000.0
2007-06-18 02:45:00,13.214,13.26,13.09,13.181,2850000.0
2007-06-18 03:00:00,13.193,13.241,13.098,13.139,2450000.0
2007-06-18 03:15:00,13.186,13.291,13.092,13.207,3850000.0
2007-06-18 03:30:00,13.202,13.236,13.073,13.117,4400000.0
2007-06-18 03:45:00,13.149,13.237,13.09,13.184,2950000.0
2007-06-18 04:00:00,13.209,13.278,13.083,13.189,2900000.0
2007-06-18 04:15:00,13.2,13.233,13.094,13.156,2200000.0
2007-06-18 04:30:00,13.189,13.252,13.082,13.211,2550000.0
2007-06-18 04:45:00,13.149,13.239,13.104,13.114,2550000.0
2007-06-18 05:00:00,13.195,13.255,13.073,13.186,2500000.0
2007-06-18 05:15:00,13.179,13.272,13.075,13.185,4200000.0
2007-06-18 05:30:00,13.172,13.267,13.093,13.245,2200000.0
2007-06-18 05:45:00,13.177,13.255,13.116,13.224,1700000.0
2007-06-18 06:00:00,13.232,13.232,13.163,13.197,450000.0
2007-06-18 06:15:00,13.184,13.245,13.09,13.136,2900000.0
2007-06-18 06:30:00,13.221,13.263,13.081,13.198,3350000.0
2007-06-18 06:45:00,13.213,13.257,13.062,13.228,3200000.0
2007-06-18 07:00:00,13.226,13.271,13.085,13.258,3050000.0
2007-06-18 07:15:00,13.116,13.286,13.103,13.221,4300000.0
2007-06-18 07:30:00,13.161,13.285,13.101,13.133,3450000.0
2007-06-18 07:45:00,13.213,13.283,13.106,13.132,3050000.0
2007-06-18 08:00:00,13.221,13.295,13.108,13.218,5950000.0
2007-06-18 08:15:00,13.098,13.305,13.098,13.214,5400000.0
2007-06-18 08:30:00,13.165,13.321,13.103,13.274,5900000.0
2007-06-18 08:45:00,13.257,13.318,13.139,13.244,5600000.0
2007-06-18 09:00:00,13.25,13.319,13.108,13.234,5750000.0
2007-06-18 09:15:00,13.21,13.333,13.088,13.29,6250000.0
2007-06-18 09:30:00,13.157,13.338,13.12,13.195,6500000.0
2007-06-18 09:45:00,13.251,13.302,13.122,13.257,6100000.0
2007-06-18 10:00:00,13.258,13.331,13.129,13.189,6450000.0
2007-06-18 10:15:00,13.283,13.333,13.104,13.227,7350000.0
2007-06-18 10:30:00,13.167,13.291,13.096,13.252,7500000.0
2007-06-18 10:45:00,13.226,13.295,13.082,13.128,7700000.0
2007-06-18 11:00:00,13.173,13.284,13.088,13.261,6350000.0
2007-06-18 11:15:00,13.171,13.32,13.111,13.196,6800000.0
2007-06-18 11:30:00,13.266,13.31,13.124,13.259,6150000.0
2007-06-18 11:45:00,13.187,13.313,13.119,13.224,6350000.0
2007-06-18 12:00:00,13.228,13.277,13.12,13.275,4850000.0
2007-06-18 12:15:00,13.19,13.299,13.119,13.251,6250000.0
2007-06-18 12:30:00,13.256,13.339,13.13,13.188,6350000.0
2007-06-18 12:45:00,13.21,13.338,13.137,13.244,6350000.0
2007-06-18 13:00:00,13.188,13.283,13.063,13.243,6650000.0
2007-06-18 13:15:00,13.2,13.3,13.1,13.216,6150000.0
2007-06-18 13:30:00,13.27,13.308,13.113,13.171,6300000.0
2007-06-18 13:45:00,13.179,13.304,13.113,13.264,5900000.0
2007-06-18 14:00:00,13.227,13.302,13.07,13.241,5850000.0
2007-06-18 14:15:00,13.161,13.315,13.125,13.233,6050000.0
2007-06-18 14:30:00,13.267,13.341,13.143,13.283,6700000.0
2007-06-18 14:45:00,13.278,13.384,13.175,13.327,6450000.0
2007-06-18 15:00:00,13.198,13.336,13.121,13.16,6700000.0
2007-06-18 15:15:00,13.283,13.324,13.16,13.237,6100000.0
2007-06-18 15:30:00,13.268,13.329,13.135,13.28,6700000.0
2007-06-18 15:45:00,13.282,13.33,13.104,13.202,6850000.0
2007-06-18 16:00:00,13.257,13.296,13.094,13.16,6800000.0
2007-06-18 16:15:00,13.239,13.284,13.089,13.151,6700000.0
2007-06-18 16:30:00,13.141,13.295,13.072,13.248,6600000.0
2007-06-18 16:45:00,13.162,13.289,13.091,13.18,6650000.0
2007-06-18 17:00:00,13.251,13.308,13.089,13.209,6450000.0
2007-06-18 17:15:00,13.096,13.317,13.095,13.251,6650000.0
2007-06-18 17:30:00,13.13,13.296,13.102,13.203,6750000.0
2007-06-18 17:45:00,13.163,13.277,13.052,13.221,6000000.0
2007-06-18 18:00:00,13.139,13.266,13.052,13.198,6850000.0
2007-06-18 18:15:00,13.163,13.258,13.004,13.169,6250000.0
2007-06-18 18:30:00,13.139,13.225,12.998,13.071,7250000.0
2007-06-18 18:45:00,13.104,13.185,13.006,13.114,6200000.0
2007-06-18 19:00:00,13.094,13.203,13.033,13.175,5450000.0
2007-06-18 19:15:00,13.143,13.212,13.024,13.093,5700000.0
2007-06-18 19:30:00,13.097,13.229,13.035,13.132,5000000.0
2007-06-18 19:45:00,13.052,13.201,12.999,13.064,5000000.0
2007-06-18 20:00:00,13.138,13.198,13.022,13.134,1900000.0
2007-06-18 20:15:00,13.131,13.176,13.023,13.176,2550000.0
2007-06-18 20:30:00,13.084,13.181,13.025,13.043,2800000.0
2007-06-18 20:45:00,13.116,13.207,13.014,13.199,2050000.0
2007-06-18 21:00:00,13.132,13.209,13.052,13.126,2750000.0
2007-06-18 21:15:00,13.205,13.205,13.077,13.084,1450000.0
2007-06-18 21:30:00,13.177,13.192,13.086,13.156,1100000.0
2007-06-18 21:45:00,13.126,13.192,13.052,13.086,2100000.0
2007-06-18 22:00:00,13.154,13.207,13.076,13.1,950000.0
2007-06-18 22:15:00,13.187,13.208,13.097,13.158,950000.0
2007-06-18 22:30:00,13.196,13.199,13.072,13.127,1900000.0
2007-06-18 22:45:00,13.158,13.191,13.039,13.14,1800000.0
2007-06-18 23:00:00,13.152,13.172,13.028,13.105,1800000.0
2007-06-18 23:15:00,13.17,13.172,13.053,13.124,650000.0
2007-06-18 23:45:00,13.171,13.182,13.027,13.115,1200000.0
2007-06-19 00:00:00,13.19,13.33,13.036,13.107,2100000.0
2007-06-19 00:15:00,13.156,13.185,13.036,13.105,1650000.0
2007-06-19 00:30:00,13.084,13.19,13.08,13.147,1150000.0
2007-06-19 00:45:00,13.178,13.178,13.047,13.124,1400000.0
2007-06-19 01:00:00,13.195,13.223,13.092,13.155,1050000.0
2007-06-19 01:15:00,13.169,13.169,13.036,13.143,1950000.0
2007-06-19 01:30:00,13.151,13.2,13.044,13.113,1350000.0
2007-06-19 01:45:00,13.201,13.206,13.079,13.089,1300000.0
2007-06-19 02:00:00,13.203,13.253,13.046,13.159,3350000.0
2007-06-19 02:15:00,13.208,13.225,13.045,13.139,2900000.0
2007-06-19 02:30:00,13.131,13.211,13.046,13.115,1700000.0
2007-06-19 02:45:00,13.205,13.205,13.056,13.139,2100000.0
2007-06-19 03:00:00,13.195,13.195,13.037,13.125,2200000.0
2007-06-19 03:15:00,13.08,13.212,13.056,13.147,2800000.0
2007-06-19 03:30:00,13.199,13.21,13.074,13.074,1250000.0
2007-06-19 03:45:00,13.184,13.214,13.027,13.117,1800000.0
2007-06-19 04:00:00,13.214,13.24,13.064,13.189,2150000.0
2007-06-19 04:15:00,13.17,13.183,13.027,13.156,2050000.0
2007-06-19 04:30:00,13.181,13.185,13.041,13.107,1200000.0
2007-06-19 04:45:00,13.17,13.187,13.064,13.107,1450000.0
2007-06-19 05:00:00,13.149,13.17,13.031,13.107,2300000.0
2007-06-19 05:15:00,13.148,13.228,13.047,13.145,1700000.0
2007-06-19 05:30:00,13.067,13.196,13.04,13.067,3150000.0
2007-06-19 05:45:00,13.092,13.239,13.021,13.13,3250000.0
2007-06-19 06:00:00,13.172,13.21,13.033,13.093,2000000.0
2007-06-19 06:15:00,13.113,13.187,13.01,13.092,2250000.0
2007-06-19 06:30:00,13.168,13.226,13.026,13.17,4700000.0
2007-06-19 06:45:00,13.154,13.197,13.028,13.17,3100000.0
2007-06-19 07:00:00,13.129,13.19,13.049,13.186,3300000.0
2007-06-19 07:15:00,13.034,13.195,13.028,13.158,3350000.0
2007-06-19 07:30:00,13.084,13.204,13.014,13.039,3050000.0
2007-06-19 07:45:00,13.108,13.209,13.031,13.166,3700000.0
2007-06-19 08:00:00,13.141,13.188,12.993,13.079,4000000.0
2007-06-19 08:15:00,13.04,13.213,13.009,13.122,4850000.0
2007-06-19 08:30:00,13.035,13.213,12.996,13.164,5550000.0
2007-06-19 08:45:00,13.166,13.243,13.037,13.097,5550000.0
2007-06-19 09:00:00,13.175,13.243,13.039,13.114,6150000.0
2007-06-19 09:15:00,13.085,13.279,13.028,13.21,6250000.0
2007-06-19 09:30:00,13.092,13.254,13.035,13.101,5200000.0
2007-06-19 09:45:00,13.119,13.228,13.022,13.167,6100000.0
2007-06-19 10:00:00,13.162,13.216,13.019,13.082,6600000.0
2007-06-19 10:15:00,13.187,13.202,13.017,13.172,6250000.0
2007-06-19 10:30:00,13.111,13.235,12.977,13.188,7500000.0
2007-06-19 10:45:00,13.198,13.238,12.988,13.037,8050000.0
2007-06-19 11:00:00,13.096,13.202,13.014,13.145,6350000.0
2007-06-19 11:15:00,13.026,13.201,12.968,13.056,6800000.0
2007-06-19 11:30:00,13.098,13.159,12.968,13.146,5200000.0
2007-06-19 11:45:00,13.007,13.156,12.957,13.032,6350000.0
2007-06-19 12:00:00,13.069,13.167,12.966,13.124,6750000.0
2007-06-19 12:15:00,13.075,13.199,12.958,13.147,6050000.0
2007-06-19 12:30:00,13.117,13.177,12.97,12.999,6350000.0
2007-06-19 12:45:00,13.067,13.186,12.977,13.1,6350000.0
2007-06-19 13:00:00,13.035,13.19,12.974,13.156,6650000.0
2007-06-19 13:15:00,13.072,13.196,12.99,13.097,6100000.0
2007-06-19 13:30:00,13.151,13.189,12.99,13.057,6150000.0
2007-06-19 13:45:00,13.049,13.163,12.992,13.126,5450000.0
2007-06-19 14:00:00,13.093,13.151,12.934,13.063,5850000.0
2007-06-19 14:15:00,12.972,13.148,12.902,13.095,6200000.0
2007-06-19 14:30:00,13.091,13.169,12.909,13.1,6700000.0
2007-06-19 14:45:00,13.083,13.177,12.94,13.135,6050000.0
2007-06-19 15:00:00,13.03,13.182,12.959,12.983,6500000.0
2007-06-19 15:15:00,13.104,13.144,12.957,13.042,6100000.0
2007-06-19 15:30:00,13.073,13.176,12.965,13.151,6600000.0
2007-06-19 15:45:00,13.16,13.187,13.008,13.098,6850000.0
2007-06-19 16:00:00,13.144,13.22,12.968,13.073,6800000.0
2007-06-19 16:15:00,13.148,13.184,12.95,13.028,6700000.0
2007-06-19 16:30:00,13.02,13.209,12.966,13.186,6500000.0
2007-06-19 16:45:00,13.131,13.217,13.018,13.087,6250000.0
2007-06-19 17:00:00,13.223,13.223,12.959,13.144,6450000.0
2007-06-19 17:15:00,13.027,13.214,13.014,13.134,6650000.0
2007-06-19 17:30:00,13.047,13.211,13.006,13.095,6750000.0
2007-06-19 17:45:00,13.065,13.208,12.992,13.143,6150000.0
2007-06-19 18:00:00,13.057,13.285,13.013,13.223,7250000.0
2007-06-19 18:15:00,13.193,13.288,13.076,13.177,5950000.0
2007-06-19 18:30:00,13.168,13.284,13.086,13.244,7000000.0
2007-06-19 18:45:00,13.206,13.326,13.129,13.241,6200000.0
2007-06-19 19:00:00,13.199,13.302,13.15,13.268,6000000.0
2007-06-19 19:15:00,13.239,13.336,13.12,13.212,5700000.0
2007-06-19 19:30:00,13.169,13.303,13.117,13.267,3000000.0
2007-06-19 19:45:00,13.133,13.297,13.133,13.29,3000000.0
2007-06-19 20:00:00,13.26,13.31,13.133,13.254,2700000.0
2007-06-19 20:15:00,13.273,13.336,13.135,13.225,3150000.0
2007-06-19 20:30:00,13.179,13.288,13.123,13.144,2900000.0
2007-06-19 20:45:00,13.181,13.292,13.12,13.255,1750000.0
2007-06-19 21:00:00,13.224,13.33,13.145,13.156,2300000.0
2007-06-19 21:15:00,13.276,13.318,13.16,13.271,2150000.0
2007-06-19 21:30:00,13.188,13.299,13.188,13.273,1400000.0
2007-06-19 21:45:00,13.266,13.317,13.158,13.211,2000000.0
2007-06-19 22:00:00,13.268,13.319,13.161,13.188,2000000.0
2007-06-19 22:15:00,13.218,13.289,13.173,13.254,1250000.0
2007-06-19 22:30:00,13.286,13.286,13.158,13.22,400000.0
2007-06-19 22:45:00,13.292,13.292,13.174,13.228,2100000.0
2007-06-19 23:00:00,13.277,13.304,13.23,13.304,150000.0
2007-06-19 23:15:00,13.303,13.311,13.214,13.246,400000.0
2007-06-19 23:30:00,13.248,13.297,13.182,13.27,1300000.0
2007-06-19 23:45:00,13.303,13.315,13.17,13.256,1200000.0
2007-06-20 00:00:00,13.25,13.38,13.13,13.285,2000000.0
2007-06-20 00:15:00,13.313,13.326,13.153,13.209,1900000.0
2007-06-20 00:30:00,13.292,13.323,13.164,13.191,1500000.0
2007-06-20 00:45:00,13.274,13.297,13.165,13.225,1050000.0
2007-06-20 01:00:00,13.161,13.259,13.161,13.209,200000.0
2007-06-20 01:15:00,13.272,13.272,13.162,13.234,650000.0
2007-06-20 01:30:00,13.266,13.266,13.254,13.254,100000.0
2007-06-20 01:45:00,13.248,13.303,13.192,13.264,850000.0
2007-06-20 02:00:00,13.287,13.3,13.103,13.209,5750000.0
2007-06-20 02:15:00,13.206,13.304,13.106,13.183,3100000.0
2007-06-20 02:30:00,13.232,13.254,13.094,13.142,1900000.0
2007-06-20 02:45:00,13.206,13.268,13.099,13.196,2650000.0
2007-06-20 03:00:00,13.155,13.267,13.118,13.177,2200000.0
2007-06-20 03:15:00,13.177,13.276,13.124,13.196,2250000.0
2007-06-20 03:30:00,13.271,13.271,13.105,13.156,2150000.0
2007-06-20 03:45:00,13.114,13.243,13.092,13.174,2100000.0
2007-06-20 04:00:00,13.22,13.239,13.114,13.239,1750000.0
2007-06-20 04:15:00,13.23,13.265,13.124,13.202,1750000.0
2007-06-20 04:30:00,13.186,13.286,13.128,13.235,1350000.0
2007-06-20 04:45:00,13.28,13.28,13.174,13.217,400000.0
2007-06-20 05:00:00,13.198,13.262,13.124,13.199,1450000.0
2007-06-20 05:15:00,13.27,13.273,13.113,13.153,1300000.0
2007-06-20 05:30:00,13.273,13.281,13.118,13.245,2800000.0
2007-06-20 05:45:00,13.124,13.264,13.102,13.175,2050000.0
2007-06-20 06:00:00,13.231,13.234,13.093,13.199,1000000.0
2007-06-20 06:15:00,13.239,13.269,13.093,13.093,1150000.0
2007-06-20 06:30:00,13.154,13.269,13.115,13.232,2950000.0
2007-06-20 06:45:00,13.221,13.289,13.088,13.217,2800000.0
2007-06-20 07:00:00,13.239,13.269,13.073,13.269,3550000.0
2007-06-20 07:15:00,13.205,13.288,13.094,13.216,2450000.0
2007-06-20 07:30:00,13.236,13.261,13.093,13.118,2750000.0
2007-06-20 07:45:00,13.148,13.325,13.1,13.184,2350000.0
2007-06-20 08:00:00,13.231,13.326,13.076,13.223,5200000.0
2007-06-20 08:15:00,13.132,13.291,13.101,13.188,4300000.0
2007-06-20 08:30:00,13.147,13.284,13.119,13.228,4250000.0
2007-06-20 08:45:00,13.206,13.291,13.128,13.224,4450000.0
2007-06-20 09:00:00,13.263,13.333,13.109,13.168,5850000.0
2007-06-20 09:15:00,13.168,13.289,13.091,13.234,5550000.0
2007-06-20 09:30:00,13.172,13.313,13.08,13.16,6500000.0
2007-06-20 09:45:00,13.189,13.283,13.09,13.252,2750000.0
2007-06-20 10:00:00,13.245,13.278,13.099,13.165,6600000.0
2007-06-20 10:15:00,13.243,13.327,13.088,13.257,7350000.0
2007-06-20 10:30:00,13.163,13.335,13.059,13.203,7500000.0
2007-06-20 10:45:00,13.228,13.363,13.061,13.075,8050000.0
2007-06-20 11:00:00,13.188,13.274,13.092,13.239,5950000.0
2007-06-20 11:15:00,13.145,13.301,13.077,13.149,6800000.0
2007-06-20 11:30:00,13.236,13.296,13.079,13.225,6150000.0
2007-06-20 11:45:00,13.13,13.317,13.074,13.179,6350000.0
2007-06-20 12:00:00,13.221,13.284,13.079,13.283,6400000.0
2007-06-20 12:15:00,13.179,13.306,13.091,13.261,6650000.0
2007-06-20 12:30:00,13.278,13.3,13.104,13.142,5900000.0
2007-06-20 12:45:00,13.214,13.328,13.131,13.236,6800000.0
2007-06-20 13:00:00,13.177,13.32,13.111,13.309,6650000.0
2007-06-20 13:15:00,13.185,13.345,13.116,13.265,5600000.0
2007-06-20 13:30:00,13.293,13.343,13.117,13.232,5800000.0
2007-06-20 13:45:00,13.209,13.35,13.138,13.281,5450000.0
2007-06-20 14:00:00,13.308,13.34,13.141,13.262,4300000.0
2007-06-20 14:15:00,13.178,13.328,13.116,13.273,6200000.0
2007-06-20 14:30:00,13.254,13.356,13.119,13.254,6700000.0
2007-06-20 14:45:00,13.258,13.367,13.155,13.342,6450000.0
2007-06-20 15:00:00,13.183,13.391,13.166,13.17,6650000.0
2007-06-20 15:15:00,13.272,13.279,13.086,13.156,6100000.0
2007-06-20 15:30:00,13.204,13.253,13.055,13.207,6600000.0
2007-06-20 15:45:00,13.221,13.26,13.031,13.146,6850000.0
2007-06-20 16:00:00,13.195,13.235,13.022,13.145,6800000.0
2007-06-20 16:15:00,13.222,13.255,13.06,13.137,6700000.0
2007-06-20 16:30:00,13.137,13.269,13.068,13.198,6600000.0
2007-06-20 16:45:00,13.136,13.279,13.067,13.145,6650000.0
2007-06-20 17:00:00,13.243,13.261,13.031,13.159,6450000.0
2007-06-20 17:15:00,13.072,13.245,13.032,13.189,6650000.0
2007-06-20 17:30:00,13.109,13.286,13.034,13.141,6750000.0
2007-06-20 17:45:00,13.131,13.262,13.032,13.198,6150000.0
2007-06-20 18:00:00,13.12,13.264,13.055,13.176,6900000.0
2007-06-20 18:15:00,13.17,13.237,13.039,13.196,6150000.0
2007-06-20 18:30:00,13.197,13.253,13.058,13.183,7500000.0
2007-06-20 18:45:00,13.112,13.231,13.058,13.178,6200000.0
2007-06-20 19:00:00,13.16,13.232,13.042,13.199,5450000.0
2007-06-20 19:15:00,13.138,13.231,13.028,13.077,5700000.0
2007-06-20 19:30:00,13.105,13.229,13.035,13.097,4100000.0
2007-06-20 19:45:00,13.093,13.211,13.056,13.148,1900000.0
2007-06-20 20:00:00,13.142,13.238,13.016,13.114,4050000.0
2007-06-20 20:15:00,13.183,13.209,13.029,13.19,3450000.0
2007-06-20 20:30:00,13.117,13.278,13.041,13.184,3150000.0
2007-06-20 20:45:00,13.156,13.21,13.029,13.163,2700000.0
2007-06-20 21:00:00,13.168,13.215,13.043,13.154,2300000.0
2007-06-20 21:15:00,13.151,13.226,13.047,13.126,3100000.0
2007-06-20 21:30:00,13.134,13.179,13.017,13.017,2000000.0
2007-06-20 21:45:00,13.091,13.138,12.987,13.035,3450000.0
2007-06-20 22:00:00,13.039,13.146,12.973,13.042,4150000.0
2007-06-20 22:15:00,13.043,13.161,12.998,13.161,3200000.0
2007-06-20 22:30:00,13.152,13.185,13.029,13.088,1800000.0
2007-06-20 22:45:00,13.128,13.169,13.029,13.102,1200000.0
2007-06-20 23:00:00,13.083,13.191,12.998,13.03,2550000.0
2007-06-20 23:15:00,13.05,13.161,13.019,13.106,1000000.0
2007-06-20 23:45:00,13.147,13.147,13.018,13.079,400000.0
2007-06-21 00:00:00,13.17,13.24,12.96,13.036,950000.0
2007-06-21 00:15:00,13.14,13.159,13.007,13.068,2250000.0
2007-06-21 00:30:00,13.15,13.15,13.012,13.069,1300000.0
2007-06-21 00:45:00,13.137,13.137,13.009,13.104,850000.0
2007-06-21 01:00:00,13.157,13.162,13.021,13.114,1950000.0
2007-06-21 01:15:00,13.044,13.175,13.023,13.11,2400000.0
2007-06-21 01:30:00,13.103,13.139,13.016,13.124,1800000.0
2007-06-21 01:45:00,13.07,13.176,13.054,13.134,1400000.0
2007-06-21 02:00:00,13.13,13.176,12.998,13.119,2900000.0
2007-06-21 02:15:00,13.051,13.183,13.003,13.057,3700000.0
2007-06-21 02:30:00,13.111,13.17,12.942,12.959,4100000.0
2007-06-21 02:45:00,13.046,13.133,12.959,13.046,3100000.0
2007-06-21 03:00:00,13.09,13.126,12.98,13.062,2700000.0
2007-06-21 03:15:00,13.062,13.132,12.966,13.027,3200000.0
2007-06-21 03:30:00,13.023,13.136,12.949,13.003,1650000.0
2007-06-21 03:45:00,13.099,13.135,12.967,13.064,1850000.0
2007-06-21 04:00:00,12.994,13.1,12.994,13.037,1650000.0
2007-06-21 04:15:00,13.131,13.131,12.983,13.037,1200000.0
2007-06-21 04:30:00,13.123,13.151,12.975,13.117,2550000.0
2007-06-21 04:45:00,13.072,13.138,12.971,13.103,4900000.0
2007-06-21 05:00:00,13.136,13.16,12.985,13.097,1650000.0
2007-06-21 05:15:00,13.123,13.144,12.993,13.033,850000.0
2007-06-21 05:30:00,13.082,13.14,12.973,13.039,2200000.0
2007-06-21 05:45:00,13.04,13.15,12.991,13.065,2600000.0
2007-06-21 06:00:00,13.087,13.174,13.008,13.055,3500000.0
2007-06-21 06:15:00,13.046,13.185,12.993,13.053,2750000.0
2007-06-21 06:30:00,13.014,13.183,12.991,13.098,2750000.0
2007-06-21 06:45:00,13.046,13.208,13.014,13.099,2800000.0
2007-06-21 07:00:00,13.109,13.163,12.989,13.134,2750000.0
2007-06-21 07:15:00,13.008,13.158,12.989,13.112,3200000.0
2007-06-21 07:30:00,13.108,13.158,13.004,13.132,3000000.0
2007-06-21 07:45:00,13.098,13.155,13.006,13.11,2900000.0
2007-06-21 08:00:00,13.161,13.181,12.984,13.123,3850000.0
2007-06-21 08:15:00,13.02,13.194,12.978,13.106,4800000.0
2007-06-21 08:30:00,13.026,13.158,13.003,13.082,4400000.0
2007-06-21 08:45:00,13.118,13.18,12.975,13.104,5600000.0
2007-06-21 09:00:00,13.143,13.199,12.986,13.051,6300000.0
2007-06-21 09:15:00,13.079,13.206,13.006,13.14,5900000.0
2007-06-21 09:30:00,13.023,13.194,12.988,13.043,5450000.0
2007-06-21 09:45:00,13.116,13.186,12.985,13.142,5750000.0
2007-06-21 10:00:00,13.136,13.177,12.977,13.148,5950000.0
2007-06-21 10:15:00,13.16,13.187,12.959,13.016,5650000.0
2007-06-21 10:30:00,13.048,13.189,12.966,13.121,6850000.0
2007-06-21 10:45:00,13.114,13.154,12.946,13.001,7700000.0
2007-06-21 11:00:00,13.008,13.173,12.957,13.096,5950000.0
2007-06-21 11:15:00,12.998,13.163,12.964,13.015,6100000.0
2007-06-21 11:30:00,13.113,13.169,12.946,13.107,6150000.0
2007-06-21 11:45:00,13.025,13.194,12.968,13.066,5600000.0
2007-06-21 12:00:00,13.071,13.158,12.932,13.121,6750000.0
2007-06-21 12:15:00,13.032,13.196,12.947,13.091,6650000.0
2007-06-21 12:30:00,13.097,13.153,12.953,13.008,6600000.0
2007-06-21 12:45:00,13.046,13.152,12.968,13.104,6800000.0
2007-06-21 13:00:00,12.977,13.154,12.929,13.094,6650000.0
2007-06-21 13:15:00,13.05,13.137,12.953,13.08,6050000.0
2007-06-21 13:30:00,13.116,13.163,12.962,13.06,6350000.0
2007-06-21 13:45:00,13.013,13.15,12.983,13.145,6100000.0
2007-06-21 14:00:00,13.091,13.18,12.978,13.106,5850000.0
2007-06-21 14:15:00,13.016,13.18,13.004,13.057,6400000.0
2007-06-21 14:30:00,13.142,13.21,13.021,13.149,6700000.0
2007-06-21 14:45:00,13.116,13.207,12.961,13.175,6450000.0
2007-06-21 15:00:00,13.05,13.229,13.012,13.091,6500000.0
2007-06-21 15:15:00,13.192,13.221,13.028,13.095,6400000.0
2007-06-21 15:30:00,13.129,13.211,13.007,13.153,6500000.0
2007-06-21 15:45:00,13.166,13.166,12.943,12.962,6850000.0
2007-06-21 16:00:00,13.023,13.104,12.868,12.999,6800000.0
2007-06-21 16:15:00,13.068,13.12,12.921,12.998,6700000.0
2007-06-21 16:30:00,13.007,13.139,12.909,13.084,6800000.0
2007-06-21 16:45:00,13.009,13.103,12.891,12.976,6650000.0
2007-06-21 17:00:00,13.07,13.109,12.903,13.021,6450000.0
2007-06-21 17:15:00,12.963,13.112,12.86,13.031,6650000.0
2007-06-21 17:30:00,12.893,13.024,12.811,12.895,6750000.0
2007-06-21 17:45:00,12.858,12.998,12.783,12.926,6100000.0
2007-06-21 18:00:00,12.839,12.981,12.8,12.942,7000000.0
2007-06-21 18:15:00,12.912,13.005,12.789,12.959,6150000.0
2007-06-21 18:30:00,12.961,13.006,12.814,12.953,7500000.0
2007-06-21 18:45:00,12.904,12.994,12.795,12.944,6200000.0
2007-06-21 19:00:00,12.92,13.041,12.826,13.007,6000000.0
2007-06-21 19:15:00,12.969,13.071,12.885,12.971,5700000.0
2007-06-21 19:30:00,12.972,13.1,12.912,13.027,4700000.0
2007-06-21 19:45:00,12.99,13.101,12.914,12.953,4050000.0
2007-06-21 20:00:00,13.053,13.102,12.918,13.036,4000000.0
2007-06-21 20:15:00,13.01,13.077,12.912,12.994,2350000.0
2007-06-21 20:30:00,12.931,13.084,12.888,12.969,3150000.0
2007-06-21 20:45:00,13.057,13.057,12.898,13.002,2100000.0
2007-06-21 21:00:00,13.031,13.067,12.924,13.056,2650000.0
2007-06-21 21:15:00,13.055,13.075,12.922,13.009,2600000.0
2007-06-21 21:30:00,12.968,13.092,12.939,13.054,1450000.0
2007-06-21 21:45:00,13.05,13.088,12.933,13.02,1750000.0
2007-06-21 22:00:00,13.041,13.117,12.963,13.003,2450000.0
2007-06-21 22:15:00,13.083,13.083,12.943,13.081,1050000.0
2007-06-21 22:30:00,13.059,13.065,12.948,12.948,750000.0
2007-06-21 22:45:00,13.01,13.076,12.934,13.046,2100000.0
2007-06-21 23:00:00,13.064,13.082,12.932,13.025,2200000.0
2007-06-21 23:15:00,13.067,13.067,12.938,12.97,550000.0
2007-06-21 23:30:00,13.006,13.039,12.933,13.039,600000.0
2007-06-21 23:45:00,13.08,13.097,12.985,13.017,800000.0
2007-06-22 00:00:00,13.11,13.17,12.99,13.025,800000.0
2007-06-22 00:15:00,12.974,13.09,12.974,13.026,700000.0
2007-06-22 00:30:00,13.051,13.075,12.955,13.052,1450000.0
2007-06-22 00:45:00,12.968,13.1,12.957,13.009,1700000.0
2007-06-22 01:00:00,13.034,13.075,12.957,12.976,700000.0
2007-06-22 01:15:00,13.059,13.072,12.915,13.027,2450000.0
2007-06-22 01:30:00,13.013,13.051,12.942,13.051,1150000.0
2007-06-22 01:45:00,13.0,13.104,12.955,13.014,1650000.0
2007-06-22 02:00:00,13.044,13.096,12.932,13.052,2200000.0
2007-06-22 02:15:00,12.961,13.078,12.946,12.975,2350000.0
2007-06-22 02:30:00,13.066,13.08,12.951,13.008,2000000.0
2007-06-22 02:45:00,13.014,13.096,12.947,13.014,2750000.0
2007-06-22 03:00:00,13.039,13.08,12.968,13.017,1200000.0
2007-06-22 03:15:00,13.082,13.117,12.976,13.058,1750000.0
2007-06-22 03:30:00,13.073,13.111,12.942,13.024,2350000.0
2007-06-22 03:45:00,13.008,13.144,12.955,13.034,1250000.0
2007-06-22 04:00:00,12.979,13.085,12.971,13.019,1350000.0
2007-06-22 04:15:00,13.091,13.095,12.941,13.025,2100000.0
2007-06-22 04:30:00,13.085,13.085,12.952,12.978,1750000.0
2007-06-22 04:45:00,13.082,13.101,12.976,12.977,900000.0
2007-06-22 05:00:00,13.071,13.1,12.951,13.046,2100000.0
2007-06-22 05:15:00,13.076,13.094,12.942,13.022,1800000.0
2007-06-22 05:30:00,13.078,13.099,12.953,12.963,1700000.0
2007-06-22 05:45:00,12.976,13.088,12.928,12.986,2100000.0
2007-06-22 06:00:00,12.966,13.092,12.92,13.017,850000.0
2007-06-22 06:15:00,13.075,13.092,12.95,13.048,2050000.0
2007-06-22 06:30:00,12.953,13.097,12.891,13.049,1500000.0
2007-06-22 06:45:00,13.057,13.112,12.933,13.08,3200000.0
2007-06-22 07:00:00,12.973,13.066,12.934,13.0,1250000.0
2007-06-22 07:15:00,13.059,13.089,12.974,12.982,650000.0
2007-06-22 07:30:00,13.049,13.159,12.924,12.924,2350000.0
2007-06-22 07:45:00,13.061,13.137,12.938,13.053,4300000.0
2007-06-22 08:00:00,13.039,13.067,12.908,13.046,3250000.0
2007-06-22 08:15:00,13.017,13.07,12.896,12.98,2900000.0
2007-06-22 08:30:00,12.935,13.102,12.903,13.018,4650000.0
2007-06-22 08:45:00,13.021,13.085,12.878,13.014,6050000.0
2007-06-22 09:00:00,13.054,13.083,12.901,12.973,5650000.0
2007-06-22 09:15:00,13.003,13.103,12.906,13.047,5450000.0
2007-06-22 09:30:00,12.946,13.098,12.872,12.96,6500000.0
2007-06-22 09:45:00,12.995,13.069,12.894,13.027,5700000.0
2007-06-22 10:00:00,13.039,13.111,12.859,12.96,7050000.0
2007-06-22 10:15:00,13.073,13.079,12.882,13.014,6950000.0
2007-06-22 10:30:00,12.895,13.098,12.892,13.028,6850000.0
2007-06-22 10:45:00,13.046,13.094,12.884,12.938,6550000.0
2007-06-22 11:00:00,12.994,13.173,12.903,13.088,5950000.0
2007-06-22 11:15:00,12.973,13.09,12.911,12.979,4250000.0
2007-06-22 11:30:00,13.078,13.132,12.918,13.046,5700000.0
2007-06-22 11:45:00,12.937,13.108,12.898,13.021,5650000.0
2007-06-22 12:00:00,13.039,13.119,12.915,13.09,6750000.0
2007-06-22 12:15:00,12.972,13.148,12.908,13.086,6150000.0
2007-06-22 12:30:00,13.083,13.15,12.903,13.023,6350000.0
2007-06-22 12:45:00,13.044,13.135,12.938,13.076,6800000.0
2007-06-22 13:00:00,13.018,13.148,12.943,13.09,6650000.0
2007-06-22 13:15:00,13.031,13.139,12.952,13.093,5850000.0
2007-06-22 13:30:00,13.089,13.116,12.924,13.035,6150000.0
2007-06-22 13:45:00,13.014,13.154,12.966,13.114,5900000.0
2007-06-22 14:00:00,13.056,13.129,12.944,13.027,5850000.0
2007-06-22 14:15:00,12.991,13.15,12.942,13.032,6150000.0
2007-06-22 14:30:00,13.084,13.152,12.95,13.119,6700000.0
2007-06-22 14:45:00,13.089,13.186,12.949,13.13,6450000.0
2007-06-22 15:00:00,13.018,13.184,12.929,12.959,6650000.0
2007-06-22 15:15:00,13.076,13.126,12.921,13.011,6100000.0
2007-06-22 15:30:00,13.059,13.132,12.928,13.076,6750000.0
2007-06-22 15:45:00,13.097,13.118,12.907,12.975,6850000.0
2007-06-22 16:00:00,13.069,13.152,12.917,13.012,6800000.0
2007-06-22 16:15:00,13.081,13.126,12.93,13.004,6700000.0
2007-06-22 16:30:00,13.011,13.155,12.907,13.077,6500000.0
2007-06-22 16:45:00,13.016,13.125,12.911,12.963,6650000.0
2007-06-22 17:00:00,13.096,13.096,12.896,13.033,6450000.0
2007-06-22 17:15:00,12.969,13.122,12.916,13.114,6650000.0
2007-06-22 17:30:00,12.979,13.137,12.921,13.046,6750000.0
2007-06-22 17:45:00,12.972,13.114,12.932,13.074,5800000.0
2007-06-22 18:00:00,12.999,13.115,12.894,13.06,6950000.0
2007-06-22 18:15:00,13.036,13.104,12.867,13.034,6400000.0
2007-06-22 18:30:00,12.976,13.058,12.854,13.011,7550000.0
2007-06-22 18:45:00,12.964,13.045,12.876,12.956,6200000.0
2007-06-22 19:00:00,12.938,13.018,12.798,12.958,5850000.0
2007-06-22 19:15:00,12.938,13.06,12.837,12.917,5700000.0
2007-06-22 19:30:00,12.93,13.051,12.838,12.956,3850000.0
2007-06-22 19:45:00,12.94,13.011,12.874,12.991,2850000.0
2007-06-22 20:00:00,12.993,13.033,12.843,12.843,2900000.0
2007-06-22 20:15:00,12.956,13.012,12.85,12.939,2800000.0
2007-06-22 20:30:00,12.897,12.991,12.868,12.991,2300000.0
2007-06-22 20:45:00,12.989,13.045,12.865,12.98,3250000.0
2007-06-22 21:00:00,12.979,12.998,12.874,12.914,750000.0
2007-06-22 21:15:00,12.996,13.025,12.89,12.952,1750000.0
2007-06-22 21:30:00,12.993,13.006,12.896,12.974,1600000.0
2007-06-22 21:45:00,12.979,13.031,12.912,12.919,1100000.0
2007-06-22 22:00:00,13.015,13.039,12.903,12.927,2800000.0
2007-06-22 22:15:00,13.005,13.005,12.925,12.974,250000.0
2007-06-22 22:30:00,12.996,12.996,12.9,12.983,650000.0
2007-06-22 22:45:00,12.976,13.033,12.909,13.02,1500000.0
2007-06-24 23:00:00,13.02,13.034,12.891,12.977,1150000.0
2007-06-24 23:15:00,13.018,13.018,12.89,12.949,400000.0
2007-06-24 23:30:00,13.029,13.031,12.891,12.948,800000.0
2007-06-24 23:45:00,13.035,13.043,12.945,12.977,400000.0
2007-06-25 00:00:00,13.03,13.06,12.8,13.01,2200000.0
2007-06-25 00:15:00,12.98,13.024,12.873,12.951,750000.0
2007-06-25 00:30:00,12.918,13.038,12.879,12.92,1450000.0
2007-06-25 00:45:00,13.031,13.035,12.893,12.916,1400000.0
2007-06-25 01:00:00,13.02,13.02,12.902,12.977,1150000.0
2007-06-25 01:15:00,13.02,13.032,12.912,12.984,750000.0
2007-06-25 01:30:00,12.96,13.01,12.883,12.942,3150000.0
2007-06-25 01:45:00,12.973,13.021,12.88,12.922,1900000.0
2007-06-25 02:00:00,12.971,13.028,12.878,12.912,2050000.0
2007-06-25 02:15:00,12.969,13.005,12.86,12.941,3000000.0
2007-06-25 02:30:00,12.974,12.989,12.859,12.985,2350000.0
2007-06-25 02:45:00,12.973,13.011,12.876,12.963,650000.0
2007-06-25 03:00:00,12.934,12.982,12.884,12.931,850000.0
2007-06-25 03:15:00,12.893,13.019,12.881,12.999,500000.0
2007-06-25 03:30:00,13.016,13.024,12.883,12.989,1500000.0
2007-06-25 03:45:00,12.929,13.01,12.901,12.983,650000.0
2007-06-25 04:00:00,12.964,12.981,12.891,12.981,600000.0
2007-06-25 04:15:00,12.982,13.003,12.883,12.93,2000000.0
2007-06-25 04:30:00,12.974,12.991,12.902,12.906,700000.0
2007-06-25 04:45:00,12.957,12.994,12.874,12.994,1550000.0
2007-06-25 05:00:00,12.984,13.0,12.889,12.994,1200000.0
2007-06-25 05:15:00,12.973,12.999,12.903,12.949,1000000.0
2007-06-25 05:30:00,13.002,13.052,12.893,12.999,2400000.0
2007-06-25 05:45:00,12.942,13.049,12.892,12.98,2850000.0
2007-06-25 06:00:00,12.951,13.019,12.885,12.974,1150000.0
2007-06-25 06:15:00,12.996,13.005,12.909,12.939,850000.0
2007-06-25 06:30:00,12.906,13.05,12.862,12.996,1850000.0
2007-06-25 06:45:00,13.007,13.06,12.879,12.984,2700000.0
2007-06-25 07:00:00,12.998,13.058,12.889,12.979,2850000.0
2007-06-25 07:15:00,12.914,13.036,12.891,12.892,2500000.0
2007-06-25 07:30:00,12.969,13.072,12.874,13.0,2200000.0
2007-06-25 07:45:00,12.964,13.058,12.883,12.993,2050000.0
2007-06-25 08:00:00,13.018,13.018,12.878,12.878,2000000.0
2007-06-25 08:15:00,12.939,13.054,12.85,12.913,1950000.0
2007-06-25 08:30:00,12.931,13.03,12.825,12.924,5700000.0
2007-06-25 08:45:00,12.951,13.004,12.823,12.913,5850000.0
2007-06-25 09:00:00,12.947,12.997,12.835,12.895,6200000.0
2007-06-25 09:15:00,12.911,13.006,12.819,12.945,7000000.0
2007-06-25 09:30:00,12.965,13.007,12.824,12.942,5500000.0
2007-06-25 09:45:00,12.952,13.022,12.836,12.866,5800000.0
2007-06-25 10:00:00,12.977,12.989,12.765,12.894,5750000.0
2007-06-25 10:15:00,12.949,13.023,12.816,12.831,6750000.0
2007-06-25 10:30:00,12.965,13.016,12.789,12.827,6650000.0
2007-06-25 10:45:00,12.921,13.021,12.733,12.943,6450000.0
2007-06-25 11:00:00,12.868,12.967,12.74,12.806,6650000.0
2007-06-25 11:15:00,12.89,12.953,12.764,12.832,6500000.0
2007-06-25 11:30:00,12.833,12.994,12.764,12.961,6700000.0
2007-06-25 11:45:00,12.864,13.0,12.785,12.931,6800000.0
2007-06-25 12:00:00,12.875,12.96,12.74,12.926,6850000.0
2007-06-25 12:15:00,12.917,12.971,12.769,12.866,6250000.0
2007-06-25 12:30:00,12.854,12.961,12.771,12.907,6100000.0
2007-06-25 12:45:00,12.766,12.96,12.739,12.813,6500000.0
2007-06-25 13:00:00,12.891,12.956,12.759,12.871,6450000.0
2007-06-25 13:15:00,12.883,12.942,12.742,12.859,6700000.0
2007-06-25 13:30:00,12.873,12.95,12.764,12.764,5700000.0
2007-06-25 13:45:00,12.895,12.984,12.755,12.94,5850000.0
2007-06-25 14:00:00,12.958,12.986,12.791,12.859,5900000.0
2007-06-25 14:15:00,12.881,12.977,12.791,12.936,6150000.0
2007-06-25 14:30:00,12.915,12.956,12.772,12.83,5850000.0
2007-06-25 14:45:00,12.927,12.958,12.727,12.754,6650000.0
2007-06-25 15:00:00,12.876,12.921,12.704,12.778,6800000.0
2007-06-25 15:15:00,12.767,12.899,12.65,12.783,6350000.0
2007-06-25 15:30:00,12.788,12.876,12.661,12.721,6650000.0
2007-06-25 15:45:00,12.801,12.833,12.604,12.799,6750000.0
2007-06-25 16:00:00,12.764,12.86,12.665,12.72,6350000.0
2007-06-25 16:15:00,12.811,12.877,12.685,12.844,6150000.0
2007-06-25 16:30:00,12.761,12.95,12.693,12.774,6800000.0
2007-06-25 16:45:00,12.864,12.927,12.7,12.785,6350000.0
2007-06-25 17:00:00,12.715,12.921,12.67,12.828,8050000.0
2007-06-25 17:15:00,12.824,12.911,12.697,12.819,7500000.0
2007-06-25 17:30:00,12.832,13.002,12.72,13.002,7350000.0
2007-06-25 17:45:00,12.893,13.001,12.781,12.95,6600000.0
2007-06-25 18:00:00,12.977,13.022,12.807,12.927,6100000.0
2007-06-25 18:15:00,12.891,13.014,12.751,12.83,6500000.0
2007-06-25 18:30:00,12.924,12.975,12.752,12.863,6250000.0
2007-06-25 18:45:00,12.823,12.951,12.745,12.905,6300000.0
2007-06-25 19:00:00,12.887,12.924,12.698,12.789,6400000.0
2007-06-25 19:15:00,12.823,12.871,12.659,12.692,6100000.0
2007-06-25 19:30:00,12.793,12.889,12.676,12.693,4300000.0
2007-06-25 19:45:00,12.833,12.881,12.698,12.857,4800000.0
2007-06-25 20:00:00,12.755,12.885,12.714,12.788,3450000.0
2007-06-25 20:15:00,12.73,12.852,12.683,12.741,3500000.0
2007-06-25 20:30:00,12.818,12.829,12.667,12.706,4000000.0
2007-06-25 20:45:00,12.816,12.842,12.64,12.762,3000000.0
2007-06-25 21:00:00,12.792,12.89,12.674,12.791,3250000.0
2007-06-25 21:15:00,12.798,12.873,12.7,12.729,1950000.0
2007-06-25 21:30:00,12.762,12.857,12.705,12.759,2350000.0
2007-06-25 21:45:00,12.796,12.813,12.683,12.802,2600000.0
2007-06-25 22:00:00,12.794,12.856,12.716,12.736,1350000.0
2007-06-25 22:15:00,12.728,12.816,12.697,12.78,2100000.0
2007-06-25 22:30:00,12.794,12.811,12.696,12.78,900000.0
2007-06-25 22:45:00,12.803,12.824,12.696,12.806,1650000.0
2007-06-25 23:00:00,12.721,12.828,12.704,12.756,1750000.0
2007-06-25 23:15:00,12.793,12.805,12.713,12.805,450000.0
2007-06-25 23:30:00,12.794,12.804,12.721,12.804,250000.0
2007-06-25 23:45:00,12.8,12.825,12.693,12.77,1000000.0
2007-06-26 00:00:00,12.794,12.857,12.705,12.74,900000.0
2007-06-26 00:15:00,12.744,12.854,12.696,12.836,1350000.0
2007-06-26 00:30:00,12.807,12.855,12.734,12.75,750000.0
2007-06-26 00:45:00,12.812,12.812,12.798,12.798,100000.0
2007-06-26 01:00:00,12.815,12.815,12.812,12.812,100000.0
2007-06-26 01:15:00,12.801,12.828,12.718,12.794,1100000.0
2007-06-26 01:30:00,12.802,12.839,12.703,12.813,1000000.0
2007-06-26 01:45:00,12.836,12.869,12.715,12.847,1450000.0
2007-06-26 02:00:00,12.804,12.869,12.683,12.711,3100000.0
2007-06-26 02:15:00,12.804,12.866,12.681,12.814,3350000.0
2007-06-26 02:30:00,12.826,12.852,12.693,12.803,2300000.0
2007-06-26 02:45:00,12.73,12.86,12.683,12.755,3450000.0
2007-06-26 03:00:00,12.787,12.832,12.67,12.771,4150000.0
2007-06-26 03:15:00,12.707,12.859,12.676,12.745,2450000.0
2007-06-26 03:30:00,12.788,12.829,12.69,12.784,1700000.0
2007-06-26 03:45:00,12.811,12.846,12.683,12.755,3800000.0
2007-06-26 04:00:00,12.769,12.814,12.683,12.791,2150000.0
2007-06-26 04:15:00,12.789,12.814,12.683,12.788,1750000.0
2007-06-26 04:30:00,12.831,12.831,12.683,12.714,1550000.0
2007-06-26 04:45:00,12.714,12.799,12.693,12.789,1250000.0
2007-06-26 05:00:00,12.812,12.857,12.709,12.836,3200000.0
2007-06-26 05:15:00,12.784,12.869,12.699,12.742,2300000.0
2007-06-26 05:30:00,12.784,12.844,12.693,12.809,1850000.0
2007-06-26 05:45:00,12.74,12.872,12.693,12.793,4200000.0
2007-06-26 06:00:00,12.806,12.831,12.691,12.761,1200000.0
2007-06-26 06:15:00,12.777,12.889,12.709,12.819,2500000.0
2007-06-26 06:30:00,12.809,12.824,12.71,12.807,1650000.0
2007-06-26 06:45:00,12.734,12.847,12.703,12.764,3200000.0
2007-06-26 07:00:00,12.729,12.851,12.692,12.717,2100000.0
2007-06-26 07:15:00,12.719,12.845,12.674,12.726,3850000.0
2007-06-26 07:30:00,12.739,12.861,12.678,12.692,4750000.0
2007-06-26 07:45:00,12.773,12.857,12.673,12.832,3750000.0
2007-06-26 08:00:00,12.799,12.843,12.663,12.663,3100000.0
2007-06-26 08:15:00,12.796,12.863,12.663,12.701,5250000.0
2007-06-26 08:30:00,12.704,12.816,12.648,12.734,5700000.0
2007-06-26 08:45:00,12.77,12.826,12.633,12.709,4350000.0
2007-06-26 09:00:00,12.746,12.812,12.608,12.663,6200000.0
2007-06-26 09:15:00,12.711,12.809,12.617,12.714,7150000.0
2007-06-26 09:30:00,12.718,12.793,12.574,12.71,6000000.0
2007-06-26 09:45:00,12.716,12.775,12.581,12.651,7250000.0
2007-06-26 10:00:00,12.75,12.824,12.594,12.652,6200000.0
2007-06-26 10:15:00,12.717,12.767,12.563,12.599,6750000.0
2007-06-26 10:30:00,12.727,12.774,12.574,12.598,6300000.0
2007-06-26 10:45:00,12.687,12.794,12.581,12.776,5100000.0
2007-06-26 11:00:00,12.643,12.805,12.589,12.686,6650000.0
2007-06-26 11:15:00,12.778,12.818,12.617,12.667,6000000.0
2007-06-26 11:30:00,12.66,12.809,12.638,12.757,6700000.0
2007-06-26 11:45:00,12.697,12.816,12.609,12.76,4850000.0
2007-06-26 12:00:00,12.681,12.855,12.596,12.799,6750000.0
2007-06-26 12:15:00,12.758,12.824,12.633,12.77,6150000.0
2007-06-26 12:30:00,12.719,12.829,12.633,12.774,6300000.0
2007-06-26 12:45:00,12.691,12.863,12.647,12.712,6500000.0
2007-06-26 13:00:00,12.815,12.854,12.637,12.741,6450000.0
2007-06-26 13:15:00,12.769,12.848,12.64,12.782,6700000.0
2007-06-26 13:30:00,12.671,12.827,12.609,12.627,6150000.0
2007-06-26 13:45:00,12.726,12.793,12.575,12.689,5850000.0
2007-06-26 14:00:00,12.74,12.793,12.585,12.644,5900000.0
2007-06-26 14:15:00,12.652,12.746,12.491,12.663,6150000.0
2007-06-26 14:30:00,12.632,12.672,12.478,12.603,6050000.0
2007-06-26 14:45:00,12.664,12.664,12.367,12.431,6550000.0
2007-06-26 15:00:00,12.531,12.594,12.372,12.512,6700000.0
2007-06-26 15:15:00,12.469,12.6,12.428,12.567,6100000.0
2007-06-26 15:30:00,12.566,12.636,12.378,12.46,6900000.0
2007-06-26 15:45:00,12.53,12.544,12.231,12.412,6750000.0
2007-06-26 16:00:00,12.38,12.444,12.265,12.336,6350000.0
2007-06-26 16:15:00,12.404,12.455,12.194,12.376,6350000.0
2007-06-26 16:30:00,12.293,12.414,12.2,12.32,6800000.0
2007-06-26 16:45:00,12.41,12.44,12.18,12.268,6300000.0
2007-06-26 17:00:00,12.246,12.46,12.191,12.393,8050000.0
2007-06-26 17:15:00,12.406,12.446,12.227,12.369,7500000.0
2007-06-26 17:30:00,12.377,12.419,12.191,12.36,7400000.0
2007-06-26 17:45:00,12.289,12.4,12.156,12.323,6550000.0
2007-06-26 18:00:00,12.31,12.31,12.048,12.139,6300000.0
2007-06-26 18:15:00,12.133,12.26,11.987,12.058,6650000.0
2007-06-26 18:30:00,12.141,12.19,11.963,12.068,6550000.0
2007-06-26 18:45:00,12.071,12.168,12.0,12.134,6250000.0
2007-06-26 19:00:00,12.102,12.231,11.994,12.189,6200000.0
2007-06-26 19:15:00,12.202,12.28,12.06,12.066,6050000.0
2007-06-26 19:30:00,12.196,12.264,12.034,12.06,5650000.0
2007-06-26 19:45:00,12.153,12.244,12.041,12.185,5850000.0
2007-06-26 20:00:00,12.092,12.236,12.053,12.138,4050000.0
2007-06-26 20:15:00,12.058,12.234,12.041,12.091,4200000.0
2007-06-26 20:30:00,12.193,12.241,12.044,12.111,3650000.0
2007-06-26 20:45:00,12.194,12.233,12.055,12.194,4250000.0
2007-06-26 21:00:00,12.112,12.227,12.077,12.2,2500000.0
2007-06-26 21:15:00,12.224,12.23,12.091,12.227,800000.0
2007-06-26 21:30:00,12.192,12.214,12.107,12.172,1150000.0
2007-06-26 21:45:00,12.098,12.23,12.091,12.093,2200000.0
2007-06-26 22:00:00,12.15,12.25,12.071,12.101,3400000.0
2007-06-26 22:15:00,12.193,12.197,12.073,12.16,2250000.0
2007-06-26 22:30:00,12.162,12.23,12.089,12.089,1700000.0
2007-06-26 22:45:00,12.191,12.228,12.07,12.189,2300000.0
2007-06-26 23:00:00,12.175,12.195,12.066,12.084,1700000.0
2007-06-26 23:15:00,12.147,12.193,12.114,12.193,300000.0
2007-06-26 23:30:00,12.182,12.185,12.116,12.185,200000.0
2007-06-26 23:45:00,12.19,12.192,12.072,12.15,550000.0
2007-06-27 00:00:00,12.194,12.23,12.059,12.18,3500000.0
2007-06-27 00:15:00,12.13,12.229,12.085,12.157,850000.0
2007-06-27 00:30:00,12.201,12.232,12.094,12.196,1600000.0
2007-06-27 00:45:00,12.172,12.222,12.087,12.222,900000.0
2007-06-27 01:00:00,12.171,12.222,12.069,12.215,2000000.0
2007-06-27 01:15:00,12.196,12.231,12.125,12.195,300000.0
2007-06-27 01:30:00,12.196,12.23,12.095,12.143,1400000.0
2007-06-27 01:45:00,12.229,12.293,12.11,12.239,2450000.0
2007-06-27 02:00:00,12.158,12.259,12.081,12.116,4050000.0
2007-06-27 02:15:00,12.227,12.274,12.098,12.211,4850000.0
2007-06-27 02:30:00,12.229,12.229,12.116,12.143,1250000.0
2007-06-27 02:45:00,12.179,12.276,12.097,12.182,3550000.0
2007-06-27 03:00:00,12.257,12.288,12.123,12.288,3000000.0
2007-06-27 03:15:00,12.133,12.29,12.123,12.267,2800000.0
2007-06-27 03:30:00,12.228,12.28,12.11,12.204,3600000.0
2007-06-27 03:45:00,12.219,12.254,12.113,12.185,3500000.0
2007-06-27 04:00:00,12.219,12.27,12.119,12.219,2650000.0
2007-06-27 04:15:00,12.219,12.257,12.097,12.18,3550000.0
2007-06-27 04:30:00,12.119,12.275,12.097,12.125,3700000.0
2007-06-27 04:45:00,12.184,12.25,12.109,12.139,2750000.0
2007-06-27 05:00:00,12.2,12.248,12.088,12.235,3750000.0
2007-06-27 05:15:00,12.226,12.276,12.09,12.184,4400000.0
2007-06-27 05:30:00,12.199,12.282,12.093,12.206,3500000.0
2007-06-27 05:45:00,12.14,12.244,12.103,12.194,3250000.0
2007-06-27 06:00:00,12.216,12.255,12.112,12.21,3650000.0
2007-06-27 06:15:00,12.211,12.262,12.105,12.133,2000000.0
2007-06-27 06:30:00,12.196,12.223,12.082,12.12,2250000.0
2007-06-27 06:45:00,12.151,12.198,12.028,12.107,3400000.0
2007-06-27 07:00:00,12.161,12.182,12.027,12.156,2350000.0
2007-06-27 07:15:00,12.049,12.184,12.028,12.076,3650000.0
2007-06-27 07:30:00,12.117,12.174,11.981,12.1,2350000.0
2007-06-27 07:45:00,12.114,12.177,12.004,12.151,4350000.0
2007-06-27 08:00:00,12.032,12.202,11.988,11.999,3900000.0
2007-06-27 08:15:00,12.161,12.195,12.003,12.055,3550000.0
2007-06-27 08:30:00,12.079,12.169,11.975,12.068,4250000.0
2007-06-27 08:45:00,12.108,12.199,11.974,12.032,4350000.0
2007-06-27 09:00:00,12.076,12.168,12.006,12.083,4550000.0
2007-06-27 09:15:00,12.125,12.186,11.998,12.094,6750000.0
2007-06-27 09:30:00,12.091,12.19,11.989,12.131,5100000.0
2007-06-27 09:45:00,12.113,12.165,11.984,12.14,4900000.0
2007-06-27 10:00:00,12.185,12.24,12.031,12.117,5850000.0
2007-06-27 10:15:00,12.155,12.224,12.048,12.09,6750000.0
2007-06-27 10:30:00,12.197,12.241,12.056,12.145,6650000.0
2007-06-27 10:45:00,12.212,12.275,12.07,12.267,6450000.0
2007-06-27 11:00:00,12.14,12.279,12.062,12.215,6650000.0
2007-06-27 11:15:00,12.281,12.309,12.092,12.165,6650000.0
2007-06-27 11:30:00,12.193,12.332,12.12,12.245,6700000.0
2007-06-27 11:45:00,12.2,12.305,12.092,12.232,6800000.0
2007-06-27 12:00:00,12.156,12.268,12.059,12.237,6950000.0
2007-06-27 12:15:00,12.22,12.258,11.998,12.128,6600000.0
2007-06-27 12:30:00,12.107,12.21,11.992,12.15,6200000.0
2007-06-27 12:45:00,12.081,12.234,12.022,12.105,6500000.0
2007-06-27 13:00:00,12.216,12.277,12.042,12.167,6450000.0
2007-06-27 13:15:00,12.168,12.24,12.025,12.158,6700000.0
2007-06-27 13:30:00,12.093,12.227,12.029,12.029,6350000.0
2007-06-27 13:45:00,12.163,12.229,12.032,12.176,5850000.0
2007-06-27 14:00:00,12.221,12.258,12.054,12.131,5900000.0
2007-06-27 14:15:00,12.181,12.289,12.065,12.231,6550000.0
2007-06-27 14:30:00,12.194,12.252,12.065,12.146,6050000.0
2007-06-27 14:45:00,12.221,12.294,12.075,12.121,6600000.0
2007-06-27 15:00:00,12.197,12.286,12.08,12.153,6350000.0
2007-06-27 15:15:00,12.077,12.292,12.051,12.143,6250000.0
2007-06-27 15:30:00,12.252,12.315,12.089,12.157,6950000.0
2007-06-27 15:45:00,12.268,12.305,12.079,12.236,6750000.0
2007-06-27 16:00:00,12.195,12.308,12.124,12.178,6350000.0
2007-06-27 16:15:00,12.294,12.339,12.132,12.278,6300000.0
2007-06-27 16:30:00,12.229,12.346,12.131,12.208,6800000.0
2007-06-27 16:45:00,12.311,12.322,12.093,12.195,6300000.0
2007-06-27 17:00:00,12.087,12.278,12.024,12.18,8050000.0
2007-06-27 17:15:00,12.206,12.253,12.088,12.198,7500000.0
2007-06-27 17:30:00,12.237,12.303,12.099,12.287,7500000.0
2007-06-27 17:45:00,12.181,12.333,12.085,12.249,6550000.0
2007-06-27 18:00:00,12.276,12.289,12.091,12.18,6100000.0
2007-06-27 18:15:00,12.158,12.234,12.01,12.096,6550000.0
2007-06-27 18:30:00,12.178,12.241,12.03,12.149,6400000.0
2007-06-27 18:45:00,12.134,12.22,12.036,12.204,5950000.0
2007-06-27 19:00:00,12.181,12.26,12.042,12.167,6100000.0
2007-06-27 19:15:00,12.184,12.243,12.007,12.096,6400000.0
2007-06-27 19:30:00,12.157,12.214,12.024,12.024,5700000.0
2007-06-27 19:45:00,12.154,12.21,12.031,12.195,5600000.0
2007-06-27 20:00:00,12.116,12.212,12.044,12.148,4750000.0
2007-06-27 20:15:00,12.068,12.204,12.049,12.187,3200000.0
2007-06-27 20:30:00,12.162,12.232,12.05,12.093,3300000.0
2007-06-27 20:45:00,12.104,12.231,12.093,12.165,2850000.0
2007-06-27 21:00:00,12.203,12.237,12.069,12.203,900000.0
2007-06-27 21:15:00,12.209,12.23,12.103,12.209,300000.0
2007-06-27 21:30:00,12.203,12.207,12.183,12.183,350000.0
2007-06-27 21:45:00,12.184,12.195,12.102,12.195,500000.0
2007-06-27 22:00:00,12.184,12.205,12.112,12.205,750000.0
2007-06-27 22:15:00,12.202,12.202,12.084,12.162,1000000.0
2007-06-27 22:30:00,12.107,12.231,12.102,12.197,650000.0
2007-06-27 22:45:00,12.202,12.268,12.125,12.221,1600000.0
2007-06-27 23:00:00,12.229,12.258,12.135,12.253,2150000.0
2007-06-27 23:15:00,12.229,12.247,12.144,12.229,400000.0
2007-06-27 23:30:00,12.246,12.258,12.15,12.22,450000.0
2007-06-27 23:45:00,12.241,12.277,12.125,12.237,950000.0
2007-06-28 00:00:00,12.29,12.47,12.145,12.169,1250000.0
2007-06-28 00:15:00,12.172,12.285,12.155,12.261,1050000.0
2007-06-28 00:30:00,12.212,12.289,12.179,12.246,500000.0
2007-06-28 00:45:00,12.201,12.29,12.16,12.259,1050000.0
2007-06-28 01:00:00,12.255,12.255,12.162,12.254,350000.0
2007-06-28 01:15:00,12.223,12.331,12.15,12.226,1500000.0
2007-06-28 01:30:00,12.254,12.254,12.139,12.231,1900000.0
2007-06-28 01:45:00,12.244,12.274,12.138,12.228,1350000.0
2007-06-28 02:00:00,12.16,12.297,12.103,12.169,3200000.0
2007-06-28 02:15:00,12.256,12.321,12.153,12.174,6550000.0
2007-06-28 02:30:00,12.187,12.331,12.129,12.262,3500000.0
2007-06-28 02:45:00,12.213,12.285,12.096,12.195,4650000.0
2007-06-28 03:00:00,12.225,12.295,12.073,12.256,5250000.0
2007-06-28 03:15:00,12.127,12.286,12.103,12.254,4700000.0
2007-06-28 03:30:00,12.222,12.305,12.133,12.224,3550000.0
2007-06-28 03:45:00,12.267,12.323,12.142,12.235,3200000.0
2007-06-28 04:00:00,12.208,12.299,12.133,12.241,2950000.0
2007-06-28 04:15:00,12.239,12.326,12.133,12.269,3150000.0
2007-06-28 04:30:00,12.299,12.318,12.152,12.222,2750000.0
2007-06-28 04:45:00,12.268,12.299,12.153,12.209,2650000.0
2007-06-28 05:00:00,12.244,12.328,12.134,12.259,2200000.0
2007-06-28 05:15:00,12.239,12.288,12.143,12.234,2500000.0
2007-06-28 05:30:00,12.249,12.309,12.143,12.239,3650000.0
2007-06-28 05:45:00,12.17,12.28,12.123,12.201,4000000.0
2007-06-28 06:00:00,12.246,12.271,12.123,12.214,2700000.0
2007-06-28 06:15:00,12.226,12.27,12.123,12.192,2250000.0
2007-06-28 06:30:00,12.235,12.262,12.126,12.199,2000000.0
2007-06-28 06:45:00,12.138,12.259,12.123,12.229,4050000.0
2007-06-28 07:00:00,12.251,12.271,12.12,12.223,2300000.0
2007-06-28 07:15:00,12.179,12.293,12.118,12.141,4000000.0
2007-06-28 07:30:00,12.176,12.311,12.118,12.251,4250000.0
2007-06-28 07:45:00,12.204,12.297,12.123,12.266,5000000.0
2007-06-28 08:00:00,12.16,12.3,12.123,12.132,4000000.0
2007-06-28 08:15:00,12.238,12.34,12.127,12.161,4900000.0
2007-06-28 08:30:00,12.177,12.316,12.126,12.238,5700000.0
2007-06-28 08:45:00,12.29,12.363,12.138,12.247,5850000.0
2007-06-28 09:00:00,12.246,12.356,12.18,12.256,6200000.0
2007-06-28 09:15:00,12.299,12.336,12.144,12.254,7500000.0
2007-06-28 09:30:00,12.217,12.333,12.155,12.247,6350000.0
2007-06-28 09:45:00,12.288,12.404,12.157,12.278,7250000.0
2007-06-28 10:00:00,12.361,12.375,12.171,12.261,5150000.0
2007-06-28 10:15:00,12.304,12.419,12.212,12.219,6250000.0
2007-06-28 10:30:00,12.346,12.4,12.21,12.286,6650000.0
2007-06-28 10:45:00,12.356,12.428,12.168,12.358,6450000.0
2007-06-28 11:00:00,12.268,12.392,12.216,12.286,6650000.0
2007-06-28 11:15:00,12.372,12.437,12.222,12.3,6500000.0
2007-06-28 11:30:00,12.27,12.432,12.245,12.432,6700000.0
2007-06-28 11:45:00,12.36,12.451,12.256,12.415,6800000.0
2007-06-28 12:00:00,12.383,12.487,12.232,12.39,7000000.0
2007-06-28 12:15:00,12.385,12.404,12.199,12.31,6600000.0
2007-06-28 12:30:00,12.325,12.422,12.243,12.369,6100000.0
2007-06-28 12:45:00,12.285,12.423,12.227,12.291,6700000.0
2007-06-28 13:00:00,12.379,12.404,12.225,12.346,6450000.0
2007-06-28 13:15:00,12.341,12.43,12.234,12.372,6700000.0
2007-06-28 13:30:00,12.3,12.496,12.29,12.324,6350000.0
2007-06-28 13:45:00,12.398,12.441,12.235,12.351,5850000.0
2007-06-28 14:00:00,12.426,12.46,12.237,12.31,5900000.0
2007-06-28 14:15:00,12.312,12.427,12.199,12.376,6350000.0
2007-06-28 14:30:00,12.326,12.408,12.199,12.298,6100000.0
2007-06-28 14:45:00,12.354,12.39,12.194,12.269,6800000.0
2007-06-28 15:00:00,12.318,12.384,12.184,12.316,6700000.0
2007-06-28 15:15:00,12.251,12.403,12.22,12.328,6300000.0
2007-06-28 15:30:00,12.321,12.384,12.191,12.25,6800000.0
2007-06-28 15:45:00,12.365,12.424,12.2,12.38,6750000.0
2007-06-28 16:00:00,12.34,12.474,12.254,12.3,6350000.0
2007-06-28 16:15:00,12.369,12.411,12.198,12.367,6350000.0
2007-06-28 16:30:00,12.298,12.412,12.221,12.282,6800000.0
2007-06-28 16:45:00,12.403,12.482,12.247,12.314,6300000.0
2007-06-28 17:00:00,12.278,12.491,12.255,12.411,8050000.0
2007-06-28 17:15:00,12.406,12.452,12.276,12.383,7600000.0
2007-06-28 17:30:00,12.41,12.457,12.253,12.43,7150000.0
2007-06-28 17:45:00,12.3,12.477,12.249,12.4,6750000.0
2007-06-28 18:00:00,12.431,12.453,12.256,12.382,5900000.0
2007-06-28 18:15:00,12.361,12.48,12.254,12.321,6550000.0
2007-06-28 18:30:00,12.423,12.45,12.232,12.364,6500000.0
2007-06-28 18:45:00,12.396,12.455,12.25,12.394,5550000.0
2007-06-28 19:00:00,12.405,12.44,12.239,12.35,5550000.0
2007-06-28 19:15:00,12.345,12.418,12.208,12.227,6150000.0
2007-06-28 19:30:00,12.321,12.378,12.2,12.212,3800000.0
2007-06-28 19:45:00,12.403,12.456,12.23,12.4,5350000.0
2007-06-28 20:00:00,12.292,12.424,12.255,12.361,4100000.0
2007-06-28 20:15:00,12.27,12.407,12.228,12.281,4050000.0
2007-06-28 20:30:00,12.409,12.436,12.261,12.325,2550000.0
2007-06-28 20:45:00,12.308,12.434,12.275,12.387,3250000.0
2007-06-28 21:00:00,12.406,12.416,12.243,12.366,2400000.0
2007-06-28 21:15:00,12.415,12.447,12.244,12.447,1700000.0
2007-06-28 21:30:00,12.461,12.461,12.323,12.408,1900000.0
2007-06-28 21:45:00,12.441,12.447,12.309,12.421,2000000.0
2007-06-28 22:00:00,12.451,12.485,12.289,12.321,2750000.0
2007-06-28 22:15:00,12.353,12.442,12.31,12.39,2400000.0
2007-06-28 22:30:00,12.304,12.425,12.279,12.289,1150000.0
2007-06-28 22:45:00,12.42,12.44,12.316,12.426,1550000.0
2007-06-28 23:00:00,12.409,12.424,12.319,12.422,1450000.0
2007-06-28 23:15:00,12.404,12.425,12.332,12.425,250000.0
2007-06-28 23:30:00,12.422,12.433,12.351,12.433,350000.0
2007-06-29 00:00:00,12.45,12.54,12.25,12.359,2800000.0
2007-06-29 00:15:00,12.325,12.511,12.302,12.472,1250000.0
2007-06-29 00:30:00,12.448,12.463,12.309,12.419,1750000.0
2007-06-29 00:45:00,12.401,12.452,12.331,12.429,1050000.0
2007-06-29 01:00:00,12.44,12.519,12.309,12.378,1950000.0
2007-06-29 01:15:00,12.393,12.482,12.294,12.398,1500000.0
2007-06-29 01:30:00,12.399,12.438,12.293,12.36,2700000.0
2007-06-29 01:45:00,12.396,12.411,12.31,12.41,800000.0
2007-06-29 02:00:00,12.328,12.426,12.243,12.285,3150000.0
2007-06-29 02:15:00,12.391,12.434,12.255,12.35,4400000.0
2007-06-29 02:30:00,12.353,12.4,12.25,12.359,2550000.0
2007-06-29 02:45:00,12.372,12.389,12.249,12.355,1450000.0
2007-06-29 03:00:00,12.349,12.408,12.243,12.377,3300000.0
2007-06-29 03:15:00,12.307,12.423,12.261,12.388,2050000.0
2007-06-29 03:30:00,12.393,12.404,12.284,12.318,2550000.0
2007-06-29 03:45:00,12.383,12.431,12.263,12.335,1900000.0
2007-06-29 04:00:00,12.259,12.391,12.259,12.325,2250000.0
2007-06-29 04:15:00,12.344,12.398,12.253,12.325,1700000.0
2007-06-29 04:30:00,12.344,12.364,12.272,12.359,1200000.0
2007-06-29 04:45:00,12.344,12.387,12.253,12.344,1850000.0
2007-06-29 05:00:00,12.344,12.379,12.253,12.379,950000.0
2007-06-29 05:15:00,12.379,12.416,12.273,12.364,2000000.0
2007-06-29 05:30:00,12.379,12.409,12.273,12.369,2800000.0
2007-06-29 05:45:00,12.298,12.422,12.253,12.274,2650000.0
2007-06-29 06:00:00,12.366,12.391,12.246,12.344,3000000.0
2007-06-29 06:15:00,12.363,12.39,12.252,12.34,2800000.0
2007-06-29 06:30:00,12.359,12.406,12.253,12.394,3250000.0
2007-06-29 06:45:00,12.289,12.388,12.253,12.313,2500000.0
2007-06-29 07:00:00,12.321,12.429,12.248,12.304,3500000.0
2007-06-29 07:15:00,12.3,12.448,12.278,12.281,4700000.0
2007-06-29 07:30:00,12.289,12.439,12.265,12.42,4200000.0
2007-06-29 07:45:00,12.362,12.465,12.26,12.416,5200000.0
2007-06-29 08:00:00,12.297,12.454,12.263,12.263,3600000.0
2007-06-29 08:15:00,12.368,12.458,12.263,12.311,4450000.0
2007-06-29 08:30:00,12.334,12.448,12.272,12.448,4150000.0
2007-06-29 08:45:00,12.324,12.457,12.283,12.331,4750000.0
2007-06-29 09:00:00,12.367,12.483,12.269,12.341,5750000.0
2007-06-29 09:15:00,12.423,12.464,12.267,12.364,7500000.0
2007-06-29 09:30:00,12.324,12.429,12.259,12.367,5850000.0
2007-06-29 09:45:00,12.386,12.46,12.258,12.33,5200000.0
2007-06-29 10:00:00,12.421,12.451,12.272,12.329,4950000.0
2007-06-29 10:15:00,12.403,12.491,12.277,12.321,6750000.0
2007-06-29 10:30:00,12.436,12.487,12.264,12.319,5250000.0
2007-06-29 10:45:00,12.424,12.49,12.271,12.486,6450000.0
2007-06-29 11:00:00,12.406,12.507,12.326,12.401,6650000.0
2007-06-29 11:15:00,12.448,12.481,12.296,12.339,6750000.0
2007-06-29 11:30:00,12.392,12.507,12.31,12.478,6700000.0
2007-06-29 11:45:00,12.362,12.502,12.305,12.446,6300000.0
2007-06-29 12:00:00,12.391,12.512,12.296,12.482,6650000.0
2007-06-29 12:15:00,12.475,12.518,12.3,12.44,6600000.0
2007-06-29 12:30:00,12.394,12.547,12.337,12.481,6250000.0
2007-06-29 12:45:00,12.358,12.542,12.331,12.348,6500000.0
2007-06-29 13:00:00,12.486,12.55,12.339,12.461,6450000.0
2007-06-29 13:15:00,12.49,12.512,12.304,12.466,6700000.0
2007-06-29 13:30:00,12.458,12.549,12.322,12.393,5700000.0
2007-06-29 13:45:00,12.462,12.537,12.32,12.433,5850000.0
2007-06-29 14:00:00,12.495,12.52,12.332,12.404,5900000.0
2007-06-29 14:15:00,12.43,12.509,12.308,12.48,6000000.0
2007-06-29 14:30:00,12.418,12.473,12.252,12.352,6100000.0
2007-06-29 14:45:00,12.407,12.469,12.263,12.346,6550000.0
2007-06-29 15:00:00,12.421,12.501,12.31,12.374,6750000.0
2007-06-29 15:15:00,12.367,12.504,12.298,12.414,6650000.0
2007-06-29 15:30:00,12.428,12.489,12.292,12.386,6650000.0
2007-06-29 15:45:00,12.459,12.491,12.266,12.37,6750000.0
2007-06-29 16:00:00,12.379,12.487,12.298,12.355,6350000.0
2007-06-29 16:15:00,12.438,12.487,12.295,12.443,6250000.0
2007-06-29 16:30:00,12.391,12.465,12.282,12.347,6800000.0
2007-06-29 16:45:00,12.427,12.494,12.275,12.374,6300000.0
2007-06-29 17:00:00,12.329,12.526,12.27,12.404,8050000.0
2007-06-29 17:15:00,12.408,12.484,12.23,12.382,7500000.0
2007-06-29 17:30:00,12.396,12.469,12.24,12.446,6600000.0
2007-06-29 17:45:00,12.329,12.503,12.28,12.455,6800000.0
2007-06-29 18:00:00,12.484,12.495,12.272,12.436,6150000.0
2007-06-29 18:15:00,12.405,12.526,12.264,12.374,6750000.0
2007-06-29 18:30:00,12.451,12.464,12.264,12.35,6450000.0
2007-06-29 18:45:00,12.334,12.45,12.276,12.44,6300000.0
2007-06-29 19:00:00,12.414,12.45,12.265,12.394,5850000.0
2007-06-29 19:15:00,12.404,12.443,12.141,12.224,6450000.0
2007-06-29 19:30:00,12.295,12.404,12.181,12.243,5250000.0
2007-06-29 19:45:00,12.333,12.377,12.228,12.262,3200000.0
2007-06-29 20:00:00,12.269,12.411,12.233,12.288,3250000.0
2007-06-29 20:15:00,12.24,12.397,12.214,12.337,3950000.0
2007-06-29 20:30:00,12.264,12.374,12.206,12.263,4150000.0
2007-06-29 20:45:00,12.344,12.373,12.193,12.334,3350000.0
2007-06-29 21:00:00,12.326,12.363,12.172,12.345,1550000.0
2007-06-29 21:15:00,12.347,12.362,12.208,12.355,2500000.0
2007-06-29 21:30:00,12.345,12.386,12.203,12.285,2950000.0
2007-06-29 21:45:00,12.326,12.365,12.211,12.291,3450000.0
2007-06-29 22:00:00,12.266,12.361,12.223,12.301,1400000.0
2007-06-29 22:15:00,12.324,12.372,12.225,12.325,2650000.0
2007-06-29 22:30:00,12.271,12.359,12.269,12.32,400000.0
2007-06-29 22:45:00,12.325,12.382,12.227,12.373,1650000.0
2007-07-01 23:00:00,12.344,12.359,12.274,12.359,250000.0
2007-07-01 23:15:00,12.344,12.364,12.272,12.364,250000.0
2007-07-01 23:30:00,12.342,12.361,12.258,12.361,450000.0
2007-07-01 23:45:00,12.376,12.404,12.281,12.371,850000.0
2007-07-02 00:00:00,12.354,12.401,12.274,12.351,800000.0
2007-07-02 00:15:00,12.394,12.399,12.326,12.331,200000.0
2007-07-02 00:30:00,12.403,12.403,12.239,12.396,1150000.0
2007-07-02 00:45:00,12.354,12.452,12.281,12.452,1000000.0
2007-07-02 01:00:00,12.37,12.442,12.31,12.435,750000.0
2007-07-02 01:15:00,12.461,12.466,12.305,12.381,3350000.0
2007-07-02 01:30:00,12.375,12.429,12.291,12.384,2600000.0
2007-07-02 01:45:00,12.39,12.443,12.275,12.381,2600000.0
2007-07-02 02:00:00,12.398,12.433,12.263,12.369,3900000.0
2007-07-02 02:15:00,12.356,12.445,12.263,12.369,2950000.0
2007-07-02 02:30:00,12.339,12.417,12.232,12.404,2950000.0
2007-07-02 02:45:00,12.387,12.42,12.238,12.377,2600000.0
2007-07-02 03:00:00,12.442,12.448,12.273,12.364,2050000.0
2007-07-02 03:15:00,12.379,12.456,12.294,12.413,2700000.0
2007-07-02 03:30:00,12.413,12.437,12.248,12.31,1700000.0
2007-07-02 03:45:00,12.356,12.394,12.263,12.356,2650000.0
2007-07-02 04:00:00,12.359,12.422,12.253,12.385,2650000.0
2007-07-02 04:15:00,12.335,12.425,12.278,12.356,1900000.0
2007-07-02 04:30:00,12.325,12.402,12.253,12.364,2800000.0
2007-07-02 04:45:00,12.357,12.392,12.282,12.298,1550000.0
2007-07-02 05:00:00,12.359,12.437,12.244,12.409,2150000.0
2007-07-02 05:15:00,12.288,12.399,12.263,12.354,1650000.0
2007-07-02 05:30:00,12.335,12.388,12.253,12.356,2250000.0
2007-07-02 05:45:00,12.274,12.413,12.253,12.359,2050000.0
2007-07-02 06:00:00,12.29,12.376,12.253,12.359,1750000.0
2007-07-02 06:15:00,12.325,12.385,12.251,12.29,2100000.0
2007-07-02 06:30:00,12.393,12.422,12.247,12.358,2150000.0
2007-07-02 06:45:00,12.363,12.421,12.229,12.349,2050000.0
2007-07-02 07:00:00,12.355,12.429,12.236,12.426,4700000.0
2007-07-02 07:15:00,12.29,12.41,12.254,12.265,2950000.0
2007-07-02 07:30:00,12.264,12.383,12.196,12.258,2750000.0
2007-07-02 07:45:00,12.36,12.411,12.254,12.293,3100000.0
2007-07-02 08:00:00,12.362,12.42,12.263,12.362,4600000.0
2007-07-02 08:15:00,12.268,12.419,12.24,12.35,4200000.0
2007-07-02 08:30:00,12.251,12.446,12.242,12.384,4800000.0
2007-07-02 08:45:00,12.374,12.426,12.25,12.336,4750000.0
2007-07-02 09:00:00,12.373,12.436,12.239,12.333,4350000.0
2007-07-02 09:15:00,12.351,12.505,12.24,12.425,6250000.0
2007-07-02 09:30:00,12.312,12.502,12.259,12.353,5750000.0
2007-07-02 09:45:00,12.406,12.477,12.26,12.427,5200000.0
2007-07-02 10:00:00,12.438,12.5,12.293,12.338,6150000.0
2007-07-02 10:15:00,12.452,12.521,12.274,12.44,6450000.0
2007-07-02 10:30:00,12.442,12.512,12.283,12.409,7500000.0
2007-07-02 10:45:00,12.429,12.533,12.295,12.297,8050000.0
2007-07-02 11:00:00,12.384,12.477,12.29,12.429,6300000.0
2007-07-02 11:15:00,12.358,12.494,12.268,12.366,6800000.0
2007-07-02 11:30:00,12.438,12.455,12.273,12.393,6150000.0
2007-07-02 11:45:00,12.315,12.494,12.261,12.371,6350000.0
2007-07-02 12:00:00,12.381,12.431,12.224,12.416,6750000.0
2007-07-02 12:15:00,12.312,12.428,12.243,12.383,6650000.0
2007-07-02 12:30:00,12.391,12.465,12.255,12.306,5700000.0
2007-07-02 12:45:00,12.338,12.434,12.257,12.388,5950000.0
2007-07-02 13:00:00,12.326,12.456,12.265,12.39,6550000.0
2007-07-02 13:15:00,12.328,12.448,12.231,12.341,5300000.0
2007-07-02 13:30:00,12.376,12.443,12.241,12.335,5750000.0
2007-07-02 13:45:00,12.316,12.443,12.263,12.436,5900000.0
2007-07-02 14:00:00,12.413,12.475,12.27,12.395,5850000.0
2007-07-02 14:15:00,12.262,12.502,12.262,12.362,6150000.0
2007-07-02 14:30:00,12.46,12.552,12.344,12.491,6700000.0
2007-07-02 14:45:00,12.467,12.594,12.357,12.519,6450000.0
2007-07-02 15:00:00,12.402,12.547,12.333,12.377,6500000.0
2007-07-02 15:15:00,12.49,12.559,12.328,12.435,6100000.0
2007-07-02 15:30:00,12.467,12.55,12.356,12.489,6600000.0
2007-07-02 15:45:00,12.53,12.556,12.365,12.443,6650000.0
2007-07-02 16:00:00,12.505,12.554,12.333,12.461,6800000.0
2007-07-02 16:15:00,12.542,12.582,12.375,12.505,6700000.0
2007-07-02 16:30:00,12.479,12.615,12.384,12.539,6500000.0
2007-07-02 16:45:00,12.482,12.598,12.414,12.493,6650000.0
2007-07-02 17:00:00,12.588,12.588,12.375,12.456,6450000.0
2007-07-02 17:15:00,12.402,12.585,12.385,12.576,6650000.0
2007-07-02 17:30:00,12.446,12.615,12.384,12.543,6750000.0
2007-07-02 17:45:00,12.501,12.613,12.415,12.546,5850000.0
2007-07-02 18:00:00,12.449,12.606,12.374,12.529,7250000.0
2007-07-02 18:15:00,12.477,12.609,12.365,12.484,6350000.0
2007-07-02 18:30:00,12.533,12.621,12.415,12.565,7500000.0
2007-07-02 18:45:00,12.518,12.626,12.428,12.521,6200000.0
2007-07-02 19:00:00,12.499,12.631,12.405,12.544,5850000.0
2007-07-02 19:15:00,12.527,12.629,12.427,12.539,5700000.0
2007-07-02 19:30:00,12.504,12.629,12.45,12.558,4500000.0
2007-07-02 19:45:00,12.494,12.657,12.469,12.48,4350000.0
2007-07-02 20:00:00,12.602,12.634,12.454,12.544,4450000.0
2007-07-02 20:15:00,12.56,12.635,12.463,12.51,3500000.0
2007-07-02 20:30:00,12.51,12.627,12.458,12.482,3600000.0
2007-07-02 20:45:00,12.563,12.622,12.43,12.622,1550000.0
2007-07-02 21:00:00,12.558,12.609,12.472,12.595,2600000.0
2007-07-02 21:15:00,12.554,12.583,12.484,12.549,350000.0
2007-07-02 21:30:00,12.55,12.592,12.482,12.587,1300000.0
2007-07-02 21:45:00,12.573,12.621,12.462,12.596,2350000.0
2007-07-02 22:00:00,12.545,12.646,12.435,12.51,2950000.0
2007-07-02 22:15:00,12.586,12.624,12.48,12.581,2100000.0
2007-07-02 22:30:00,12.563,12.592,12.463,12.565,1850000.0
2007-07-02 22:45:00,12.513,12.626,12.471,12.508,1400000.0
2007-07-02 23:00:00,12.547,12.597,12.436,12.467,1550000.0
2007-07-02 23:15:00,12.538,12.578,12.472,12.566,450000.0
2007-07-02 23:30:00,12.53,12.567,12.434,12.563,1650000.0
2007-07-02 23:45:00,12.54,12.579,12.444,12.56,1000000.0
2007-07-03 00:00:00,12.529,12.668,12.445,12.586,3250000.0
2007-07-03 00:15:00,12.561,12.622,12.471,12.616,1800000.0
2007-07-03 00:30:00,12.583,12.64,12.482,12.515,1550000.0
2007-07-03 00:45:00,12.553,12.614,12.458,12.576,2250000.0
2007-07-03 01:00:00,12.552,12.639,12.47,12.493,2500000.0
2007-07-03 01:15:00,12.529,12.529,12.529,12.529,50000.0
2007-07-03 01:30:00,12.541,12.6,12.464,12.599,1750000.0
2007-07-03 01:45:00,12.518,12.59,12.425,12.542,2550000.0
2007-07-03 02:00:00,12.535,12.599,12.413,12.571,2650000.0
2007-07-03 02:15:00,12.581,12.612,12.433,12.549,2350000.0
2007-07-03 02:30:00,12.456,12.588,12.413,12.584,2900000.0
2007-07-03 02:45:00,12.493,12.579,12.344,12.558,2650000.0
2007-07-03 03:00:00,12.495,12.578,12.423,12.465,1900000.0
2007-07-03 03:15:00,12.479,12.603,12.425,12.543,1850000.0
2007-07-03 03:30:00,12.556,12.582,12.406,12.429,2600000.0
2007-07-03 03:45:00,12.45,12.573,12.444,12.534,1700000.0
2007-07-03 04:00:00,12.554,12.573,12.423,12.556,2050000.0
2007-07-03 04:15:00,12.495,12.566,12.423,12.526,1550000.0
2007-07-03 04:30:00,12.495,12.561,12.423,12.529,1400000.0
2007-07-03 04:45:00,12.505,12.556,12.423,12.495,1500000.0
2007-07-03 05:00:00,12.505,12.564,12.433,12.559,2400000.0
2007-07-03 05:15:00,12.523,12.566,12.442,12.489,1550000.0
2007-07-03 05:30:00,12.539,12.564,12.42,12.541,2350000.0
2007-07-03 05:45:00,12.474,12.567,12.433,12.561,1800000.0
2007-07-03 06:00:00,12.512,12.571,12.423,12.525,1850000.0
2007-07-03 06:15:00,12.505,12.587,12.416,12.492,3100000.0
2007-07-03 06:30:00,12.59,12.609,12.433,12.574,3150000.0
2007-07-03 06:45:00,12.601,12.62,12.407,12.536,3300000.0
2007-07-03 07:00:00,12.528,12.62,12.454,12.574,2050000.0
2007-07-03 07:15:00,12.595,12.62,12.452,12.518,3150000.0
2007-07-03 07:30:00,12.474,12.66,12.456,12.579,4850000.0
2007-07-03 07:45:00,12.553,12.652,12.462,12.538,3650000.0
2007-07-03 08:00:00,12.603,12.646,12.445,12.589,4950000.0
2007-07-03 08:15:00,12.529,12.641,12.402,12.564,4800000.0
2007-07-03 08:30:00,12.498,12.639,12.468,12.603,3750000.0
2007-07-03 08:45:00,12.588,12.63,12.424,12.58,4200000.0
2007-07-03 09:00:00,12.617,12.651,12.442,12.542,5050000.0
2007-07-03 09:15:00,12.508,12.627,12.429,12.558,3900000.0
2007-07-03 09:30:00,12.51,12.62,12.41,12.569,5800000.0
2007-07-03 09:45:00,12.607,12.607,12.415,12.557,4100000.0
2007-07-03 10:00:00,12.555,12.586,12.408,12.464,6400000.0
2007-07-03 10:15:00,12.553,12.63,12.401,12.555,7400000.0
2007-07-03 10:30:00,12.545,12.64,12.417,12.539,6750000.0
2007-07-03 10:45:00,12.54,12.613,12.417,12.446,8050000.0
2007-07-03 11:00:00,12.486,12.639,12.41,12.546,5900000.0
2007-07-03 11:15:00,12.495,12.606,12.394,12.479,4650000.0
2007-07-03 11:30:00,12.553,12.617,12.42,12.551,6150000.0
2007-07-03 11:45:00,12.448,12.564,12.408,12.492,5650000.0
2007-07-03 12:00:00,12.521,12.602,12.398,12.564,5950000.0
2007-07-03 12:15:00,12.471,12.612,12.397,12.546,6650000.0
2007-07-03 12:30:00,12.534,12.593,12.376,12.433,6800000.0
2007-07-03 12:45:00,12.396,12.571,12.373,12.499,6350000.0
2007-07-03 13:00:00,12.468,12.595,12.406,12.575,6100000.0
2007-07-03 13:15:00,12.502,12.591,12.4,12.521,6050000.0
2007-07-03 13:30:00,12.569,12.625,12.406,12.509,6100000.0
2007-07-03 13:45:00,12.464,12.644,12.422,12.569,5550000.0
2007-07-03 14:00:00,12.546,12.625,12.401,12.571,5850000.0
2007-07-03 14:15:00,12.459,12.634,12.418,12.481,6150000.0
2007-07-03 14:30:00,12.528,12.629,12.375,12.578,6250000.0
2007-07-03 14:45:00,12.53,12.66,12.418,12.586,6450000.0
2007-07-03 15:00:00,12.469,12.588,12.412,12.426,6350000.0
2007-07-03 15:15:00,12.504,12.571,12.381,12.464,5900000.0
2007-07-03 15:30:00,12.493,12.543,12.326,12.498,6600000.0
2007-07-03 15:45:00,12.492,12.578,12.318,12.413,6300000.0
2007-07-03 16:00:00,12.484,12.557,12.352,12.433,6850000.0
2007-07-03 16:15:00,12.497,12.543,12.322,12.358,6700000.0
2007-07-03 16:30:00,12.352,12.544,12.317,12.516,6500000.0
2007-07-03 16:45:00,12.405,12.562,12.338,12.446,6600000.0
2007-07-03 17:00:00,12.549,12.571,12.346,12.471,6450000.0
2007-07-03 17:15:00,12.376,12.53,12.327,12.491,6650000.0
2007-07-03 17:30:00,12.351,12.58,12.351,12.483,6750000.0
2007-07-03 17:45:00,12.451,12.548,12.336,12.521,6100000.0
2007-07-03 18:00:00,12.481,12.59,12.377,12.537,7150000.0
2007-07-03 18:15:00,12.516,12.6,12.388,12.451,6350000.0
2007-07-03 18:30:00,12.523,12.591,12.405,12.533,7450000.0
2007-07-03 18:45:00,12.495,12.597,12.419,12.491,6200000.0
2007-07-03 19:00:00,12.501,12.593,12.408,12.536,5650000.0
2007-07-03 19:15:00,12.519,12.6,12.396,12.449,5700000.0
2007-07-03 19:30:00,12.433,12.59,12.382,12.442,4650000.0
2007-07-03 19:45:00,12.438,12.588,12.394,12.394,4150000.0
2007-07-03 20:00:00,12.536,12.556,12.355,12.464,4150000.0
2007-07-03 20:15:00,12.47,12.561,12.364,12.507,1950000.0
2007-07-03 20:30:00,12.433,12.569,12.398,12.437,3400000.0
2007-07-03 20:45:00,12.468,12.559,12.406,12.425,2500000.0
2007-07-03 21:00:00,12.546,12.556,12.391,12.539,1800000.0
2007-07-03 21:15:00,12.495,12.561,12.408,12.561,2250000.0
2007-07-03 21:30:00,12.523,12.529,12.423,12.529,600000.0
2007-07-03 21:45:00,12.481,12.534,12.423,12.526,650000.0
2007-07-03 22:00:00,12.497,12.589,12.417,12.48,2400000.0
2007-07-03 22:15:00,12.535,12.57,12.397,12.57,2000000.0
2007-07-03 22:30:00,12.49,12.541,12.413,12.526,1850000.0
2007-07-03 22:45:00,12.482,12.543,12.404,12.522,1350000.0
2007-07-03 23:00:00,12.514,12.564,12.394,12.525,3050000.0
2007-07-03 23:15:00,12.526,12.526,12.441,12.511,250000.0
2007-07-03 23:30:00,12.491,12.549,12.414,12.526,1350000.0
2007-07-03 23:45:00,12.49,12.532,12.414,12.532,450000.0
2007-07-04 00:00:00,12.58,12.66,12.432,12.551,2450000.0
2007-07-04 00:15:00,12.461,12.584,12.438,12.584,2000000.0
2007-07-04 00:30:00,12.535,12.613,12.397,12.467,1500000.0
2007-07-04 00:45:00,12.454,12.588,12.439,12.537,1250000.0
2007-07-04 01:00:00,12.499,12.593,12.427,12.57,1000000.0
2007-07-04 01:15:00,12.514,12.564,12.404,12.522,1050000.0
2007-07-04 01:45:00,12.516,12.537,12.423,12.504,1000000.0
2007-07-04 02:00:00,12.427,12.58,12.403,12.506,2950000.0
2007-07-04 02:15:00,12.458,12.562,12.396,12.485,1650000.0
2007-07-04 02:30:00,12.519,12.571,12.396,12.511,2900000.0
2007-07-04 02:45:00,12.541,12.552,12.392,12.538,2950000.0
2007-07-04 03:00:00,12.527,12.574,12.427,12.427,2500000.0
2007-07-04 03:15:00,12.445,12.557,12.403,12.506,2400000.0
2007-07-04 03:30:00,12.475,12.56,12.403,12.443,2150000.0
2007-07-04 03:45:00,12.465,12.56,12.393,12.523,1950000.0
2007-07-04 04:00:00,12.5,12.553,12.427,12.475,1800000.0
2007-07-04 04:15:00,12.494,12.542,12.404,12.531,3150000.0
2007-07-04 04:30:00,12.563,12.563,12.403,12.509,1400000.0
2007-07-04 04:45:00,12.474,12.539,12.399,12.539,1750000.0
2007-07-04 05:00:00,12.518,12.563,12.4,12.494,1750000.0
2007-07-04 05:15:00,12.475,12.549,12.424,12.456,750000.0
2007-07-04 05:30:00,12.479,12.531,12.41,12.509,1500000.0
2007-07-04 05:45:00,12.475,12.566,12.403,12.566,1100000.0
2007-07-04 06:00:00,12.498,12.533,12.384,12.499,1700000.0
2007-07-04 06:15:00,12.53,12.543,12.428,12.456,1250000.0
2007-07-04 06:30:00,12.54,12.572,12.403,12.538,1200000.0
2007-07-04 06:45:00,12.578,12.594,12.443,12.546,1150000.0
2007-07-04 07:00:00,12.537,12.578,12.403,12.535,1750000.0
2007-07-04 07:15:00,12.503,12.549,12.403,12.486,1950000.0
2007-07-04 07:30:00,12.463,12.578,12.413,12.493,2400000.0
2007-07-04 07:45:00,12.563,12.565,12.444,12.561,2550000.0
2007-07-04 08:00:00,12.549,12.6,12.425,12.526,2950000.0
2007-07-04 08:15:00,12.541,12.571,12.416,12.52,2750000.0
2007-07-04 08:30:00,12.429,12.608,12.42,12.47,2300000.0
2007-07-04 08:45:00,12.546,12.607,12.405,12.538,4300000.0
2007-07-04 09:00:00,12.555,12.586,12.405,12.568,4850000.0
2007-07-04 09:15:00,12.468,12.606,12.397,12.554,3950000.0
2007-07-04 09:30:00,12.489,12.615,12.374,12.507,5200000.0
2007-07-04 09:45:00,12.489,12.601,12.414,12.567,4950000.0
2007-07-04 10:00:00,12.537,12.631,12.419,12.449,4850000.0
2007-07-04 10:15:00,12.448,12.591,12.396,12.543,4200000.0
2007-07-04 10:30:00,12.448,12.64,12.39,12.509,6050000.0
2007-07-04 10:45:00,12.539,12.585,12.385,12.402,7250000.0
2007-07-04 11:00:00,12.488,12.603,12.408,12.553,6300000.0
2007-07-04 11:15:00,12.441,12.634,12.374,12.469,6300000.0
2007-07-04 11:30:00,12.543,12.607,12.409,12.519,4550000.0
2007-07-04 11:45:00,12.428,12.606,12.396,12.553,4650000.0
2007-07-04 12:00:00,12.511,12.609,12.373,12.593,5550000.0
2007-07-04 12:15:00,12.472,12.554,12.375,12.515,5950000.0
2007-07-04 12:30:00,12.554,12.59,12.41,12.426,5650000.0
2007-07-04 12:45:00,12.471,12.586,12.396,12.521,5450000.0
2007-07-04 13:00:00,12.441,12.606,12.414,12.544,5800000.0
2007-07-04 13:15:00,12.502,12.589,12.408,12.549,5650000.0
2007-07-04 13:30:00,12.546,12.595,12.409,12.473,3750000.0
2007-07-04 13:45:00,12.444,12.577,12.4,12.551,4300000.0
2007-07-04 14:00:00,12.507,12.591,12.416,12.551,3750000.0
2007-07-04 14:15:00,12.448,12.597,12.413,12.501,6150000.0
2007-07-04 14:30:00,12.521,12.626,12.399,12.512,5550000.0
2007-07-04 14:45:00,12.506,12.602,12.419,12.519,4150000.0
2007-07-04 15:00:00,12.518,12.6,12.425,12.454,3000000.0
2007-07-04 15:15:00,12.546,12.628,12.425,12.484,5800000.0
2007-07-04 15:30:00,12.52,12.583,12.429,12.578,4750000.0
2007-07-04 15:45:00,12.57,12.651,12.408,12.55,5650000.0
2007-07-04 16:00:00,12.561,12.639,12.385,12.602,5450000.0
2007-07-04 16:15:00,12.525,12.656,12.447,12.532,5800000.0
2007-07-04 16:30:00,12.518,12.63,12.447,12.62,5050000.0
2007-07-04 16:45:00,12.556,12.633,12.455,12.518,5700000.0
2007-07-04 17:00:00,12.606,12.66,12.448,12.589,4150000.0
2007-07-04 17:15:00,12.478,12.695,12.449,12.616,5050000.0
2007-07-04 17:30:00,12.506,12.661,12.453,12.49,5900000.0
2007-07-04 17:45:00,12.519,12.629,12.463,12.528,3650000.0
2007-07-04 18:00:00,12.482,12.629,12.451,12.557,2900000.0
2007-07-04 18:15:00,12.5,12.633,12.458,12.598,3650000.0
2007-07-04 18:30:00,12.585,12.633,12.461,12.593,5400000.0
2007-07-04 18:45:00,12.548,12.632,12.444,12.603,3450000.0
2007-07-04 19:00:00,12.534,12.649,12.459,12.575,3650000.0
2007-07-04 19:15:00,12.612,12.641,12.467,12.514,3700000.0
2007-07-04 19:30:00,12.524,12.653,12.432,12.596,4850000.0
2007-07-04 19:45:00,12.485,12.648,12.485,12.502,2650000.0
2007-07-04 20:00:00,12.597,12.633,12.449,12.532,4150000.0
2007-07-04 20:15:00,12.58,12.616,12.451,12.561,1150000.0
2007-07-04 20:30:00,12.539,12.564,12.538,12.538,150000.0
2007-07-04 20:45:00,12.563,12.567,12.453,12.453,400000.0
2007-07-04 21:00:00,12.531,12.571,12.453,12.571,450000.0
2007-07-04 21:15:00,12.544,12.572,12.471,12.543,350000.0
2007-07-04 21:30:00,12.565,12.61,12.478,12.515,1800000.0
2007-07-04 21:45:00,12.539,12.626,12.502,12.626,1400000.0
2007-07-04 22:00:00,12.593,12.631,12.476,12.53,1000000.0
2007-07-04 22:15:00,12.634,12.642,12.485,12.594,1500000.0
2007-07-04 22:30:00,12.583,12.613,12.486,12.597,1550000.0
2007-07-04 22:45:00,12.55,12.593,12.474,12.49,1050000.0
2007-07-04 23:00:00,12.568,12.607,12.485,12.603,1000000.0
2007-07-04 23:15:00,12.58,12.623,12.502,12.597,900000.0
2007-07-04 23:30:00,12.55,12.593,12.475,12.593,450000.0
2007-07-04 23:45:00,12.55,12.567,12.548,12.553,200000.0
2007-07-05 00:00:00,12.58,12.624,12.49,12.596,1650000.0
2007-07-05 00:15:00,12.518,12.645,12.489,12.508,850000.0
2007-07-05 00:30:00,12.575,12.635,12.491,12.582,1100000.0
2007-07-05 00:45:00,12.534,12.635,12.479,12.604,2350000.0
2007-07-05 01:00:00,12.584,12.603,12.483,12.602,1400000.0
2007-07-05 01:15:00,12.624,12.641,12.453,12.594,3800000.0
2007-07-05 01:30:00,12.489,12.614,12.483,12.609,2150000.0
2007-07-05 01:45:00,12.522,12.606,12.466,12.594,1100000.0
2007-07-05 02:00:00,12.557,12.615,12.449,12.589,2600000.0
2007-07-05 02:15:00,12.535,12.571,12.463,12.508,950000.0
2007-07-05 02:30:00,12.518,12.6,12.431,12.554,3300000.0
2007-07-05 02:45:00,12.523,12.575,12.463,12.565,1450000.0
2007-07-05 03:00:00,12.522,12.561,12.444,12.561,1000000.0
2007-07-05 03:15:00,12.534,12.552,12.435,12.552,550000.0
2007-07-05 03:30:00,12.551,12.598,12.456,12.546,550000.0
2007-07-05 03:45:00,12.51,12.577,12.434,12.554,1050000.0
2007-07-05 04:00:00,12.545,12.579,12.453,12.54,1100000.0
2007-07-05 04:15:00,12.527,12.561,12.453,12.561,1350000.0
2007-07-05 04:30:00,12.554,12.566,12.453,12.559,550000.0
2007-07-05 04:45:00,12.52,12.562,12.445,12.561,900000.0
2007-07-05 05:00:00,12.545,12.579,12.46,12.566,1350000.0
2007-07-05 05:15:00,12.538,12.574,12.455,12.571,1350000.0
2007-07-05 05:30:00,12.57,12.574,12.455,12.564,1350000.0
2007-07-05 05:45:00,12.598,12.598,12.444,12.571,2750000.0
2007-07-05 06:00:00,12.561,12.569,12.433,12.505,850000.0
2007-07-05 06:15:00,12.505,12.569,12.433,12.472,1700000.0
2007-07-05 06:30:00,12.47,12.648,12.433,12.539,1650000.0
2007-07-05 06:45:00,12.571,12.603,12.417,12.551,2500000.0
2007-07-05 07:00:00,12.544,12.599,12.44,12.53,3850000.0
2007-07-05 07:15:00,12.498,12.614,12.416,12.495,3450000.0
2007-07-05 07:30:00,12.47,12.62,12.422,12.538,4250000.0
2007-07-05 07:45:00,12.488,12.625,12.472,12.502,1950000.0
2007-07-05 08:00:00,12.582,12.601,12.447,12.546,3650000.0
2007-07-05 08:15:00,12.532,12.615,12.434,12.55,3550000.0
2007-07-05 08:30:00,12.451,12.616,12.438,12.51,3800000.0
2007-07-05 08:45:00,12.578,12.627,12.435,12.564,4150000.0
2007-07-05 09:00:00,12.603,12.657,12.462,12.613,6100000.0
2007-07-05 09:15:00,12.555,12.655,12.435,12.593,5850000.0
2007-07-05 09:30:00,12.512,12.673,12.434,12.53,5850000.0
2007-07-05 09:45:00,12.629,12.632,12.44,12.617,5450000.0
2007-07-05 10:00:00,12.621,12.65,12.479,12.511,6300000.0
2007-07-05 10:15:00,12.65,12.683,12.464,12.583,7400000.0
2007-07-05 10:30:00,12.595,12.632,12.418,12.567,6700000.0
2007-07-05 10:45:00,12.558,12.66,12.428,12.431,7600000.0
2007-07-05 11:00:00,12.535,12.691,12.436,12.604,5950000.0
2007-07-05 11:15:00,12.49,12.675,12.427,12.543,6000000.0
2007-07-05 11:30:00,12.614,12.647,12.456,12.583,6050000.0
2007-07-05 11:45:00,12.459,12.663,12.429,12.538,6350000.0
2007-07-05 12:00:00,12.625,12.652,12.469,12.624,6400000.0
2007-07-05 12:15:00,12.526,12.661,12.44,12.597,6950000.0
2007-07-05 12:30:00,12.574,12.648,12.431,12.469,6800000.0
2007-07-05 12:45:00,12.526,12.624,12.421,12.421,5850000.0
2007-07-05 13:00:00,12.494,12.61,12.408,12.562,5750000.0
2007-07-05 13:15:00,12.507,12.62,12.424,12.528,6050000.0
2007-07-05 13:30:00,12.598,12.64,12.445,12.538,5250000.0
2007-07-05 13:45:00,12.518,12.62,12.452,12.607,5900000.0
2007-07-05 14:00:00,12.574,12.648,12.445,12.566,5850000.0
2007-07-05 14:15:00,12.477,12.644,12.414,12.481,6150000.0
2007-07-05 14:30:00,12.603,12.637,12.448,12.574,6200000.0
2007-07-05 14:45:00,12.544,12.607,12.403,12.565,6450000.0
2007-07-05 15:00:00,12.443,12.598,12.365,12.383,6300000.0
2007-07-05 15:15:00,12.522,12.559,12.37,12.428,6100000.0
2007-07-05 15:30:00,12.482,12.565,12.349,12.493,6600000.0
2007-07-05 15:45:00,12.504,12.552,12.334,12.411,6750000.0
2007-07-05 16:00:00,12.484,12.545,12.312,12.427,6400000.0
2007-07-05 16:15:00,12.48,12.487,12.28,12.327,6700000.0
2007-07-05 16:30:00,12.299,12.462,12.222,12.431,6650000.0
2007-07-05 16:45:00,12.341,12.471,12.274,12.32,6800000.0
2007-07-05 17:00:00,12.423,12.488,12.244,12.396,6450000.0
2007-07-05 17:15:00,12.317,12.475,12.287,12.432,6650000.0
2007-07-05 17:30:00,12.317,12.456,12.265,12.395,6750000.0
2007-07-05 17:45:00,12.353,12.449,12.25,12.442,6100000.0
2007-07-05 18:00:00,12.411,12.503,12.251,12.396,7400000.0
2007-07-05 18:15:00,12.369,12.494,12.25,12.332,6350000.0
2007-07-05 18:30:00,12.366,12.453,12.26,12.392,7450000.0
2007-07-05 18:45:00,12.348,12.455,12.28,12.382,6350000.0
2007-07-05 19:00:00,12.376,12.47,12.276,12.431,5850000.0
2007-07-05 19:15:00,12.41,12.484,12.277,12.357,5350000.0
2007-07-05 19:30:00,12.311,12.474,12.309,12.43,4800000.0
2007-07-05 19:45:00,12.323,12.503,12.306,12.33,4200000.0
2007-07-05 20:00:00,12.437,12.477,12.303,12.334,3150000.0
2007-07-05 20:15:00,12.343,12.443,12.305,12.402,3150000.0
2007-07-05 20:30:00,12.375,12.487,12.313,12.334,3050000.0
2007-07-05 20:45:00,12.358,12.481,12.31,12.354,1750000.0
2007-07-05 21:00:00,12.485,12.485,12.343,12.383,2650000.0
2007-07-05 21:15:00,12.365,12.498,12.339,12.453,2850000.0
2007-07-05 21:30:00,12.419,12.489,12.342,12.46,1450000.0
2007-07-05 21:45:00,12.463,12.479,12.346,12.462,2350000.0
2007-07-05 22:00:00,12.451,12.48,12.363,12.42,1950000.0
2007-07-05 22:15:00,12.471,12.508,12.353,12.383,3700000.0
2007-07-05 22:30:00,12.466,12.511,12.322,12.456,3700000.0
2007-07-05 22:45:00,12.434,12.468,12.336,12.37,2250000.0
2007-07-05 23:00:00,12.426,12.465,12.311,12.342,1850000.0
2007-07-05 23:15:00,12.409,12.448,12.341,12.437,450000.0
2007-07-06 00:00:00,12.48,12.75,12.325,12.39,2200000.0
2007-07-06 00:15:00,12.349,12.471,12.337,12.456,2950000.0
2007-07-06 00:30:00,12.343,12.469,12.316,12.344,1950000.0
2007-07-06 00:45:00,12.375,12.474,12.315,12.315,1950000.0
2007-07-06 01:00:00,12.392,12.436,12.314,12.436,900000.0
2007-07-06 01:15:00,12.431,12.472,12.328,12.436,1600000.0
2007-07-06 01:30:00,12.407,12.471,12.305,12.415,1900000.0
2007-07-06 01:45:00,12.435,12.462,12.302,12.359,1850000.0
2007-07-06 02:00:00,12.37,12.498,12.342,12.461,1650000.0
2007-07-06 02:15:00,12.441,12.456,12.331,12.456,1350000.0
2007-07-06 02:30:00,12.417,12.454,12.326,12.369,600000.0
2007-07-06 02:45:00,12.473,12.487,12.353,12.469,1950000.0
2007-07-06 03:00:00,12.425,12.483,12.344,12.462,2100000.0
2007-07-06 03:15:00,12.383,12.469,12.362,12.456,900000.0
2007-07-06 03:30:00,12.454,12.498,12.347,12.463,1450000.0
2007-07-06 03:45:00,12.432,12.472,12.344,12.462,1200000.0
2007-07-06 04:00:00,12.489,12.508,12.36,12.466,1050000.0
2007-07-06 04:15:00,12.439,12.474,12.371,12.462,1000000.0
2007-07-06 04:30:00,12.435,12.469,12.358,12.449,1200000.0
2007-07-06 04:45:00,12.476,12.476,12.363,12.476,1200000.0
2007-07-06 05:00:00,12.456,12.469,12.36,12.363,850000.0
2007-07-06 05:15:00,12.432,12.466,12.355,12.374,1500000.0
2007-07-06 05:30:00,12.421,12.483,12.347,12.466,1700000.0
2007-07-06 05:45:00,12.384,12.472,12.355,12.469,1450000.0
2007-07-06 06:00:00,12.405,12.473,12.325,12.443,1350000.0
2007-07-06 06:15:00,12.405,12.464,12.331,12.38,1800000.0
2007-07-06 06:30:00,12.476,12.5,12.321,12.468,2150000.0
2007-07-06 06:45:00,12.483,12.502,12.33,12.451,2350000.0
2007-07-06 07:00:00,12.43,12.505,12.333,12.446,3500000.0
2007-07-06 07:15:00,12.367,12.495,12.321,12.378,1850000.0
2007-07-06 07:30:00,12.344,12.528,12.309,12.453,3600000.0
2007-07-06 07:45:00,12.368,12.479,12.298,12.332,2950000.0
2007-07-06 08:00:00,12.421,12.504,12.306,12.406,4250000.0
2007-07-06 08:15:00,12.403,12.47,12.287,12.38,4100000.0
2007-07-06 08:30:00,12.301,12.484,12.271,12.428,5250000.0
2007-07-06 08:45:00,12.416,12.476,12.272,12.374,6150000.0
2007-07-06 09:00:00,12.415,12.467,12.238,12.391,6400000.0
2007-07-06 09:15:00,12.345,12.436,12.259,12.409,5850000.0
2007-07-06 09:30:00,12.329,12.441,12.246,12.352,6650000.0
2007-07-06 09:45:00,12.426,12.466,12.237,12.393,5700000.0
2007-07-06 10:00:00,12.391,12.43,12.216,12.269,6150000.0
2007-07-06 10:15:00,12.425,12.453,12.229,12.401,7000000.0
2007-07-06 10:30:00,12.405,12.465,12.268,12.389,6250000.0
2007-07-06 10:45:00,12.372,12.476,12.258,12.305,7700000.0
2007-07-06 11:00:00,12.335,12.464,12.263,12.408,6300000.0
2007-07-06 11:15:00,12.294,12.452,12.236,12.36,6300000.0
2007-07-06 11:30:00,12.407,12.465,12.22,12.377,5700000.0
2007-07-06 11:45:00,12.263,12.431,12.231,12.341,6350000.0
2007-07-06 12:00:00,12.367,12.443,12.192,12.36,6750000.0
2007-07-06 12:15:00,12.275,12.427,12.199,12.331,6850000.0
2007-07-06 12:30:00,12.327,12.362,12.173,12.21,6650000.0
2007-07-06 12:45:00,12.268,12.379,12.185,12.318,6750000.0
2007-07-06 13:00:00,12.21,12.386,12.191,12.361,6550000.0
2007-07-06 13:15:00,12.285,12.399,12.181,12.353,5650000.0
2007-07-06 13:30:00,12.371,12.436,12.22,12.319,6100000.0
2007-07-06 13:45:00,12.277,12.434,12.258,12.43,5900000.0
2007-07-06 14:00:00,12.371,12.443,12.265,12.388,5950000.0
2007-07-06 14:15:00,12.271,12.449,12.25,12.328,6250000.0
2007-07-06 14:30:00,12.395,12.442,12.178,12.315,6600000.0
2007-07-06 14:45:00,12.295,12.449,12.21,12.449,6450000.0
2007-07-06 15:00:00,12.311,12.493,12.253,12.324,6300000.0
2007-07-06 15:15:00,12.442,12.53,12.304,12.418,6050000.0
2007-07-06 15:30:00,12.442,12.523,12.311,12.47,6600000.0
2007-07-06 15:45:00,12.478,12.513,12.329,12.425,6750000.0
2007-07-06 16:00:00,12.474,12.593,12.319,12.498,6700000.0
2007-07-06 16:15:00,12.562,12.634,12.433,12.518,6700000.0
2007-07-06 16:30:00,12.506,12.708,12.456,12.678,6600000.0
2007-07-06 16:45:00,12.572,12.743,12.52,12.61,6600000.0
2007-07-06 17:00:00,12.709,12.746,12.489,12.701,6450000.0
2007-07-06 17:15:00,12.593,12.731,12.537,12.706,6650000.0
2007-07-06 17:30:00,12.583,12.783,12.548,12.665,6750000.0
2007-07-06 17:45:00,12.618,12.716,12.532,12.716,6200000.0
2007-07-06 18:00:00,12.652,12.765,12.555,12.684,7350000.0
2007-07-06 18:15:00,12.639,12.735,12.536,12.601,6350000.0
2007-07-06 18:30:00,12.661,12.726,12.531,12.658,7400000.0
2007-07-06 18:45:00,12.62,12.745,12.54,12.657,6000000.0
2007-07-06 19:00:00,12.609,12.755,12.543,12.675,6250000.0
2007-07-06 19:15:00,12.623,12.689,12.476,12.549,5900000.0
2007-07-06 19:30:00,12.51,12.691,12.493,12.624,4100000.0
2007-07-06 19:45:00,12.52,12.718,12.52,12.583,4700000.0
2007-07-06 20:00:00,12.608,12.714,12.5,12.584,4900000.0
2007-07-06 20:15:00,12.573,12.676,12.499,12.606,3400000.0
2007-07-06 20:30:00,12.546,12.71,12.493,12.551,3400000.0
2007-07-06 20:45:00,12.561,12.69,12.519,12.573,1600000.0
2007-07-06 21:00:00,12.672,12.672,12.523,12.64,2200000.0
2007-07-06 21:15:00,12.614,12.682,12.532,12.579,1600000.0
2007-07-06 21:30:00,12.603,12.649,12.525,12.649,1350000.0
2007-07-06 21:45:00,12.627,12.682,12.55,12.581,2500000.0
2007-07-06 22:00:00,12.632,12.683,12.56,12.666,1150000.0
2007-07-06 22:15:00,12.589,12.687,12.527,12.646,1400000.0
2007-07-06 22:30:00,12.628,12.668,12.553,12.659,900000.0
2007-07-08 23:00:00,12.574,12.574,12.574,12.574,150000.0
2007-07-08 23:15:00,12.664,12.673,12.583,12.654,350000.0
2007-07-08 23:30:00,12.674,12.674,12.592,12.665,250000.0
2007-07-08 23:45:00,12.673,12.673,12.544,12.643,950000.0
2007-07-09 00:00:00,12.621,12.725,12.543,12.621,1550000.0
2007-07-09 00:15:00,12.649,12.695,12.583,12.674,850000.0
2007-07-09 00:30:00,12.578,12.704,12.569,12.581,1500000.0
2007-07-09 00:45:00,12.612,12.721,12.551,12.677,1900000.0
2007-07-09 01:00:00,12.658,12.728,12.546,12.709,2100000.0
2007-07-09 01:15:00,12.623,12.708,12.543,12.659,3050000.0
2007-07-09 01:30:00,12.625,12.689,12.531,12.663,2450000.0
2007-07-09 01:45:00,12.587,12.691,12.542,12.613,2300000.0
2007-07-09 02:00:00,12.634,12.654,12.515,12.569,3550000.0
2007-07-09 02:15:00,12.652,12.677,12.506,12.586,2250000.0
2007-07-09 02:30:00,12.637,12.709,12.525,12.581,2700000.0
2007-07-09 02:45:00,12.565,12.679,12.521,12.61,2100000.0
2007-07-09 03:00:00,12.636,12.661,12.51,12.539,4050000.0
2007-07-09 03:15:00,12.546,12.665,12.512,12.665,3000000.0
2007-07-09 03:30:00,12.548,12.677,12.519,12.555,3450000.0
2007-07-09 03:45:00,12.633,12.673,12.522,12.599,1900000.0
2007-07-09 04:00:00,12.626,12.666,12.551,12.629,950000.0
2007-07-09 04:15:00,12.634,12.649,12.564,12.649,250000.0
2007-07-09 04:30:00,12.621,12.643,12.534,12.643,600000.0
2007-07-09 04:45:00,12.641,12.647,12.523,12.647,1250000.0
2007-07-09 05:00:00,12.641,12.679,12.543,12.646,1550000.0
2007-07-09 05:15:00,12.554,12.681,12.536,12.611,600000.0
2007-07-09 05:30:00,12.634,12.683,12.523,12.642,2600000.0
2007-07-09 05:45:00,12.568,12.675,12.504,12.582,1500000.0
2007-07-09 06:00:00,12.624,12.639,12.513,12.569,1100000.0
2007-07-09 06:15:00,12.619,12.636,12.503,12.575,1500000.0
2007-07-09 06:30:00,12.603,12.662,12.502,12.61,2950000.0
2007-07-09 06:45:00,12.601,12.646,12.503,12.64,1950000.0
2007-07-09 07:00:00,12.526,12.697,12.523,12.648,3050000.0
2007-07-09 07:15:00,12.566,12.699,12.505,12.574,3200000.0
2007-07-09 07:30:00,12.656,12.684,12.538,12.64,4000000.0
2007-07-09 07:45:00,12.624,12.715,12.526,12.676,5250000.0
2007-07-09 08:00:00,12.567,12.697,12.547,12.573,4800000.0
2007-07-09 08:15:00,12.633,12.725,12.519,12.578,5000000.0
2007-07-09 08:30:00,12.569,12.677,12.502,12.604,5000000.0
2007-07-09 08:45:00,12.646,12.695,12.499,12.559,5450000.0
2007-07-09 09:00:00,12.583,12.691,12.517,12.6,5850000.0
2007-07-09 09:15:00,12.618,12.702,12.511,12.636,7400000.0
2007-07-09 09:30:00,12.607,12.702,12.515,12.641,6350000.0
2007-07-09 09:45:00,12.653,12.695,12.506,12.622,7150000.0
2007-07-09 10:00:00,12.659,12.698,12.509,12.57,6100000.0
2007-07-09 10:15:00,12.629,12.768,12.52,12.584,6750000.0
2007-07-09 10:30:00,12.708,12.755,12.543,12.604,6650000.0
2007-07-09 10:45:00,12.696,12.746,12.535,12.727,6450000.0
2007-07-09 11:00:00,12.63,12.786,12.568,12.649,6600000.0
2007-07-09 11:15:00,12.74,12.785,12.584,12.625,6500000.0
2007-07-09 11:30:00,12.662,12.746,12.558,12.702,6700000.0
2007-07-09 11:45:00,12.632,12.758,12.551,12.688,5600000.0
2007-07-09 12:00:00,12.65,12.742,12.536,12.698,5450000.0
2007-07-09 12:15:00,12.706,12.747,12.534,12.666,6600000.0
2007-07-09 12:30:00,12.645,12.732,12.564,12.689,5700000.0
2007-07-09 12:45:00,12.623,12.765,12.545,12.573,5150000.0
2007-07-09 13:00:00,12.709,12.73,12.537,12.663,6450000.0
2007-07-09 13:15:00,12.661,12.755,12.528,12.639,5550000.0
2007-07-09 13:30:00,12.554,12.733,12.52,12.551,6150000.0
2007-07-09 13:45:00,12.641,12.752,12.546,12.679,5850000.0
2007-07-09 14:00:00,12.738,12.741,12.562,12.586,5900000.0
2007-07-09 14:15:00,12.653,12.744,12.544,12.718,6100000.0
2007-07-09 14:30:00,12.685,12.787,12.574,12.696,6050000.0
2007-07-09 14:45:00,12.779,12.844,12.599,12.681,6550000.0
2007-07-09 15:00:00,12.74,12.806,12.618,12.69,6750000.0
2007-07-09 15:15:00,12.679,12.811,12.608,12.717,6550000.0
2007-07-09 15:30:00,12.77,12.824,12.597,12.715,6650000.0
2007-07-09 15:45:00,12.796,12.801,12.61,12.724,6750000.0
2007-07-09 16:00:00,12.69,12.8,12.6,12.634,6350000.0
2007-07-09 16:15:00,12.744,12.835,12.624,12.825,6150000.0
2007-07-09 16:30:00,12.753,12.857,12.612,12.663,6300000.0
2007-07-09 16:45:00,12.767,12.826,12.607,12.725,6300000.0
2007-07-09 17:00:00,12.666,12.813,12.583,12.745,8050000.0
2007-07-09 17:15:00,12.772,12.805,12.592,12.729,7500000.0
2007-07-09 17:30:00,12.751,12.803,12.603,12.788,7400000.0
2007-07-09 17:45:00,12.655,12.846,12.598,12.748,6300000.0
2007-07-09 18:00:00,12.769,12.814,12.599,12.714,5700000.0
2007-07-09 18:15:00,12.689,12.807,12.599,12.677,6650000.0
2007-07-09 18:30:00,12.771,12.771,12.571,12.665,6200000.0
2007-07-09 18:45:00,12.713,12.788,12.547,12.704,6200000.0
2007-07-09 19:00:00,12.7,12.742,12.572,12.689,5900000.0
2007-07-09 19:15:00,12.697,12.73,12.542,12.567,5200000.0
2007-07-09 19:30:00,12.62,12.709,12.523,12.634,3250000.0
2007-07-09 19:45:00,12.646,12.756,12.537,12.683,3800000.0
2007-07-09 20:00:00,12.605,12.693,12.543,12.656,1600000.0
2007-07-09 20:15:00,12.674,12.706,12.526,12.576,4100000.0
2007-07-09 20:30:00,12.588,12.706,12.554,12.624,1550000.0
2007-07-09 20:45:00,12.686,12.708,12.55,12.635,3400000.0
2007-07-09 21:00:00,12.674,12.743,12.536,12.719,2600000.0
2007-07-09 21:15:00,12.67,12.722,12.556,12.72,1600000.0
2007-07-09 21:30:00,12.626,12.727,12.567,12.652,1750000.0
2007-07-09 21:45:00,12.65,12.686,12.547,12.6,3450000.0
2007-07-09 22:00:00,12.676,12.691,12.57,12.591,1350000.0
2007-07-09 22:15:00,12.664,12.693,12.555,12.64,2150000.0
2007-07-09 22:30:00,12.616,12.669,12.544,12.624,1350000.0
2007-07-09 22:45:00,12.646,12.694,12.543,12.666,3450000.0
2007-07-09 23:00:00,12.619,12.66,12.523,12.606,2550000.0
2007-07-09 23:15:00,12.631,12.646,12.555,12.592,700000.0
2007-07-09 23:30:00,12.624,12.645,12.524,12.603,700000.0
2007-07-09 23:45:00,12.624,12.665,12.537,12.641,450000.0
2007-07-10 00:00:00,12.633,12.655,12.551,12.572,1200000.0
2007-07-10 00:15:00,12.599,12.683,12.526,12.681,1750000.0
2007-07-10 00:30:00,12.611,12.691,12.571,12.653,900000.0
2007-07-10 01:00:00,12.523,12.683,12.514,12.673,1500000.0
2007-07-10 01:15:00,12.639,12.72,12.522,12.629,3400000.0
2007-07-10 01:30:00,12.646,12.708,12.553,12.65,2050000.0
2007-07-10 01:45:00,12.662,12.701,12.573,12.64,950000.0
2007-07-10 02:00:00,12.664,12.676,12.518,12.596,3500000.0
2007-07-10 02:15:00,12.593,12.699,12.521,12.562,2450000.0
2007-07-10 02:30:00,12.658,12.758,12.545,12.563,2450000.0
2007-07-10 02:45:00,12.621,12.705,12.552,12.677,1350000.0
2007-07-10 03:00:00,12.663,12.692,12.59,12.59,750000.0
2007-07-10 03:15:00,12.641,12.719,12.541,12.679,3500000.0
2007-07-10 03:30:00,12.699,12.702,12.572,12.699,1950000.0
2007-07-10 03:45:00,12.654,12.692,12.555,12.664,850000.0
2007-07-10 04:00:00,12.643,12.664,12.534,12.659,1200000.0
2007-07-10 04:15:00,12.649,12.689,12.535,12.59,2500000.0
2007-07-10 04:30:00,12.665,12.675,12.582,12.675,500000.0
2007-07-10 04:45:00,12.664,12.708,12.591,12.657,1200000.0
2007-07-10 05:00:00,12.671,12.714,12.57,12.61,1450000.0
2007-07-10 05:15:00,12.672,12.685,12.555,12.676,1000000.0
2007-07-10 05:30:00,12.659,12.685,12.589,12.685,500000.0
2007-07-10 05:45:00,12.674,12.695,12.549,12.637,1550000.0
2007-07-10 06:00:00,12.621,12.703,12.543,12.615,2500000.0
2007-07-10 06:15:00,12.615,12.682,12.543,12.626,2950000.0
2007-07-10 06:30:00,12.643,12.705,12.537,12.653,2600000.0
2007-07-10 06:45:00,12.693,12.725,12.553,12.694,3350000.0
2007-07-10 07:00:00,12.61,12.746,12.54,12.602,3350000.0
2007-07-10 07:15:00,12.565,12.722,12.538,12.592,4350000.0
2007-07-10 07:30:00,12.554,12.743,12.545,12.686,3100000.0
2007-07-10 07:45:00,12.631,12.699,12.525,12.624,5000000.0
2007-07-10 08:00:00,12.56,12.747,12.548,12.588,2950000.0
2007-07-10 08:15:00,12.708,12.739,12.534,12.593,4100000.0
2007-07-10 08:30:00,12.606,12.734,12.568,12.671,4250000.0
2007-07-10 08:45:00,12.57,12.729,12.565,12.637,3750000.0
2007-07-10 09:00:00,12.669,12.739,12.57,12.657,5500000.0
2007-07-10 09:15:00,12.69,12.741,12.586,12.704,5100000.0
2007-07-10 09:30:00,12.667,12.761,12.593,12.689,3950000.0
2007-07-10 09:45:00,12.718,12.782,12.566,12.695,6350000.0
2007-07-10 10:00:00,12.747,12.756,12.556,12.639,4900000.0
2007-07-10 10:15:00,12.705,12.762,12.571,12.593,5850000.0
2007-07-10 10:30:00,12.758,12.761,12.576,12.609,2950000.0
2007-07-10 10:45:00,12.71,12.764,12.586,12.747,6100000.0
2007-07-10 11:00:00,12.66,12.795,12.596,12.667,6600000.0
2007-07-10 11:15:00,12.743,12.783,12.581,12.626,5150000.0
2007-07-10 11:30:00,12.673,12.773,12.613,12.758,4150000.0
2007-07-10 11:45:00,12.678,12.836,12.604,12.731,5500000.0
2007-07-10 12:00:00,12.684,12.796,12.565,12.738,6300000.0
2007-07-10 12:15:00,12.731,12.778,12.586,12.715,5800000.0
2007-07-10 12:30:00,12.673,12.767,12.623,12.753,5850000.0
2007-07-10 12:45:00,12.611,12.761,12.56,12.694,4300000.0
2007-07-10 13:00:00,12.737,12.767,12.595,12.704,5950000.0
2007-07-10 13:15:00,12.69,12.775,12.562,12.715,5700000.0
2007-07-10 13:30:00,12.624,12.811,12.581,12.594,5700000.0
2007-07-10 13:45:00,12.709,12.818,12.591,12.758,5850000.0
2007-07-10 14:00:00,12.758,12.849,12.655,12.722,6150000.0
2007-07-10 14:15:00,12.728,12.884,12.653,12.788,6200000.0
2007-07-10 14:30:00,12.808,12.86,12.638,12.739,6050000.0
2007-07-10 14:45:00,12.822,12.879,12.633,12.673,6700000.0
2007-07-10 15:00:00,12.776,12.83,12.615,12.711,6850000.0
2007-07-10 15:15:00,12.673,12.849,12.663,12.754,6650000.0
2007-07-10 15:30:00,12.776,12.872,12.636,12.727,6650000.0
2007-07-10 15:45:00,12.804,12.826,12.649,12.773,6750000.0
2007-07-10 16:00:00,12.75,12.84,12.61,12.673,6350000.0
2007-07-10 16:15:00,12.738,12.798,12.627,12.768,6100000.0
2007-07-10 16:30:00,12.706,12.891,12.633,12.861,6800000.0
2007-07-10 16:45:00,12.856,12.955,12.759,12.858,6400000.0
2007-07-10 17:00:00,12.783,13.006,12.773,12.884,8050000.0
2007-07-10 17:15:00,12.91,13.0,12.754,12.901,7200000.0
2007-07-10 17:30:00,12.899,12.943,12.749,12.923,7500000.0
2007-07-10 17:45:00,12.809,12.98,12.78,12.895,6400000.0
2007-07-10 18:00:00,12.911,12.95,12.724,12.861,5900000.0
2007-07-10 18:15:00,12.826,12.948,12.672,12.749,6300000.0
2007-07-10 18:30:00,12.88,12.903,12.715,12.811,6500000.0
2007-07-10 18:45:00,12.868,12.912,12.698,12.879,5200000.0
2007-07-10 19:00:00,12.861,12.91,12.703,12.788,6150000.0
2007-07-10 19:15:00,12.779,12.884,12.65,12.836,6450000.0
2007-07-10 19:30:00,12.798,12.888,12.701,12.816,4650000.0
2007-07-10 19:45:00,12.732,12.864,12.697,12.811,4300000.0
2007-07-10 20:00:00,12.82,12.857,12.693,12.827,4000000.0
2007-07-10 20:15:00,12.821,12.918,12.713,12.765,4300000.0
2007-07-10 20:30:00,12.697,12.879,12.669,12.811,3700000.0
2007-07-10 20:45:00,12.854,12.873,12.697,12.864,3150000.0
2007-07-10 21:00:00,12.849,12.871,12.728,12.871,1950000.0
2007-07-10 21:15:00,12.876,12.938,12.72,12.851,3250000.0
2007-07-10 21:30:00,12.853,12.903,12.729,12.81,2900000.0
2007-07-10 21:45:00,12.828,12.876,12.745,12.851,1500000.0
2007-07-10 22:00:00,12.839,12.897,12.718,12.771,3500000.0
2007-07-10 22:15:00,12.859,12.875,12.74,12.81,1750000.0
2007-07-10 22:30:00,12.824,12.867,12.74,12.74,1600000.0
2007-07-10 22:45:00,12.745,12.857,12.725,12.764,1700000.0
2007-07-10 23:00:00,12.844,12.855,12.752,12.844,900000.0
2007-07-10 23:15:00,12.834,12.855,12.762,12.853,500000.0
2007-07-10 23:30:00,12.835,12.844,12.761,12.844,250000.0
2007-07-10 23:45:00,12.824,12.881,12.739,12.739,500000.0
2007-07-11 00:00:00,12.9,12.99,12.693,12.806,3450000.0
2007-07-11 00:15:00,12.894,12.906,12.755,12.857,1400000.0
2007-07-11 00:30:00,12.865,12.905,12.749,12.8,1300000.0
2007-07-11 00:45:00,12.874,12.89,12.773,12.876,1350000.0
2007-07-11 01:00:00,12.833,12.863,12.786,12.863,200000.0
2007-07-11 01:15:00,12.856,12.906,12.754,12.869,1850000.0
2007-07-11 01:30:00,12.904,12.908,12.734,12.811,1500000.0
2007-07-11 01:45:00,12.76,12.901,12.75,12.75,1550000.0
2007-07-11 02:00:00,12.779,12.924,12.73,12.801,3900000.0
2007-07-11 02:15:00,12.852,12.905,12.761,12.789,1850000.0
2007-07-11 02:30:00,12.875,12.921,12.769,12.831,1600000.0
2007-07-11 02:45:00,12.894,12.947,12.764,12.866,2150000.0
2007-07-11 03:00:00,12.879,12.881,12.773,12.879,1300000.0
2007-07-11 03:15:00,12.864,12.91,12.742,12.91,1900000.0
2007-07-11 03:30:00,12.805,12.93,12.756,12.887,2900000.0
2007-07-11 03:45:00,12.806,12.898,12.741,12.84,1550000.0
2007-07-11 04:00:00,12.873,12.887,12.754,12.837,2950000.0
2007-07-11 04:15:00,12.761,12.883,12.727,12.875,1750000.0
2007-07-11 04:30:00,12.859,12.874,12.763,12.864,950000.0
2007-07-11 04:45:00,12.854,12.875,12.753,12.84,1350000.0
2007-07-11 05:00:00,12.872,12.931,12.708,12.809,4050000.0
2007-07-11 05:15:00,12.891,12.915,12.767,12.767,1300000.0
2007-07-11 05:30:00,12.854,12.933,12.773,12.81,1650000.0
2007-07-11 05:45:00,12.847,12.887,12.744,12.806,2500000.0
2007-07-11 06:00:00,12.908,12.908,12.753,12.847,1650000.0
2007-07-11 06:15:00,12.863,12.902,12.749,12.852,1600000.0
2007-07-11 06:30:00,12.853,12.893,12.753,12.853,3100000.0
2007-07-11 06:45:00,12.862,12.931,12.748,12.863,2000000.0
2007-07-11 07:00:00,12.774,12.892,12.75,12.79,1450000.0
2007-07-11 07:15:00,12.774,12.923,12.742,12.812,4100000.0
2007-07-11 07:30:00,12.894,12.931,12.755,12.87,4550000.0
2007-07-11 07:45:00,12.854,12.95,12.768,12.929,5150000.0
2007-07-11 08:00:00,12.8,12.935,12.771,12.815,5050000.0
2007-07-11 08:15:00,12.876,12.958,12.773,12.833,5350000.0
2007-07-11 08:30:00,12.86,13.007,12.791,12.918,5200000.0
2007-07-11 08:45:00,12.921,12.964,12.777,12.886,5500000.0
2007-07-11 09:00:00,12.908,12.998,12.746,12.825,6350000.0
2007-07-11 09:15:00,12.878,12.992,12.785,12.884,7400000.0
2007-07-11 09:30:00,12.841,12.981,12.795,12.861,4850000.0
2007-07-11 09:45:00,12.896,12.965,12.75,12.878,6400000.0
2007-07-11 10:00:00,12.95,12.95,12.735,12.843,5200000.0
2007-07-11 10:15:00,12.806,13.005,12.754,12.83,6300000.0
2007-07-11 10:30:00,12.929,12.963,12.758,12.811,6200000.0
2007-07-11 10:45:00,12.872,12.984,12.729,12.932,5950000.0
2007-07-11 11:00:00,12.835,12.992,12.759,12.858,6050000.0
2007-07-11 11:15:00,12.936,12.979,12.748,12.8,6200000.0
2007-07-11 11:30:00,12.84,12.946,12.749,12.934,6700000.0
2007-07-11 11:45:00,12.938,12.956,12.741,12.911,6250000.0
2007-07-11 12:00:00,12.85,12.945,12.732,12.897,6750000.0
2007-07-11 12:15:00,12.84,12.951,12.758,12.865,5300000.0
2007-07-11 12:30:00,12.851,12.937,12.746,12.901,5350000.0
2007-07-11 12:45:00,12.807,12.935,12.73,12.8,6400000.0
2007-07-11 13:00:00,12.924,12.97,12.758,12.892,6100000.0
2007-07-11 13:15:00,12.909,12.985,12.773,12.918,6450000.0
2007-07-11 13:30:00,12.822,12.963,12.779,12.779,5850000.0
2007-07-11 13:45:00,12.861,12.949,12.744,12.852,5850000.0
2007-07-11 14:00:00,12.917,12.958,12.749,12.784,5500000.0
2007-07-11 14:15:00,12.827,12.929,12.744,12.905,5650000.0
2007-07-11 14:30:00,12.899,12.94,12.732,12.835,6050000.0
2007-07-11 14:45:00,12.903,12.968,12.744,12.84,6200000.0
2007-07-11 15:00:00,12.894,12.947,12.726,12.828,6650000.0
2007-07-11 15:15:00,12.781,12.904,12.71,12.836,6500000.0
2007-07-11 15:30:00,12.873,12.904,12.692,12.785,6650000.0
2007-07-11 15:45:00,12.89,12.906,12.696,12.848,6750000.0
2007-07-11 16:00:00,12.805,12.912,12.727,12.769,6350000.0
2007-07-11 16:15:00,12.824,12.884,12.692,12.852,5850000.0
2007-07-11 16:30:00,12.753,12.864,12.705,12.862,6650000.0
2007-07-11 16:45:00,12.848,12.853,12.685,12.745,6350000.0
2007-07-11 17:00:00,12.688,12.9,12.653,12.781,8050000.0
2007-07-11 17:15:00,12.806,12.849,12.657,12.797,7200000.0
2007-07-11 17:30:00,12.803,12.897,12.656,12.814,7350000.0
2007-07-11 17:45:00,12.74,12.862,12.629,12.806,6800000.0
2007-07-11 18:00:00,12.822,12.88,12.653,12.85,6100000.0
2007-07-11 18:15:00,12.796,12.875,12.67,12.732,6100000.0
2007-07-11 18:30:00,12.849,12.897,12.699,12.768,6350000.0
2007-07-11 18:45:00,12.772,12.899,12.717,12.878,6300000.0
2007-07-11 19:00:00,12.789,12.894,12.688,12.841,5900000.0
2007-07-11 19:15:00,12.852,12.882,12.699,12.849,5000000.0
2007-07-11 19:30:00,12.801,12.859,12.66,12.712,3750000.0
2007-07-11 19:45:00,12.821,12.856,12.706,12.823,3650000.0
2007-07-11 20:00:00,12.729,12.86,12.683,12.786,3200000.0
2007-07-11 20:15:00,12.817,12.864,12.679,12.704,3700000.0
2007-07-11 20:30:00,12.72,12.859,12.65,12.733,4550000.0
2007-07-11 20:45:00,12.826,12.928,12.691,12.765,4400000.0
2007-07-11 21:00:00,12.8,12.868,12.745,12.838,850000.0
2007-07-11 21:15:00,12.829,12.942,12.712,12.724,2950000.0
2007-07-11 21:30:00,12.841,12.867,12.715,12.779,2550000.0
2007-07-11 21:45:00,12.821,12.874,12.706,12.873,3700000.0
2007-07-11 22:00:00,12.836,12.842,12.71,12.746,1800000.0
2007-07-11 22:15:00,12.814,12.858,12.741,12.743,1600000.0
2007-07-11 22:30:00,12.79,12.855,12.716,12.828,2100000.0
2007-07-11 22:45:00,12.818,12.848,12.733,12.841,2200000.0
2007-07-11 23:00:00,12.834,12.855,12.705,12.791,1650000.0
2007-07-11 23:15:00,12.804,12.844,12.751,12.844,850000.0
2007-07-11 23:30:00,12.834,12.855,12.762,12.853,500000.0
2007-07-12 00:00:00,12.9,13.11,12.717,12.796,1800000.0
2007-07-12 00:15:00,12.871,12.874,12.73,12.778,2500000.0
2007-07-12 00:30:00,12.852,12.872,12.732,12.869,850000.0
2007-07-12 00:45:00,12.851,12.856,12.743,12.855,1800000.0
2007-07-12 01:00:00,12.856,12.856,12.733,12.813,1750000.0
2007-07-12 01:15:00,12.834,12.904,12.762,12.825,2300000.0
2007-07-12 01:30:00,12.848,12.892,12.708,12.801,2400000.0
2007-07-12 01:45:00,12.839,12.887,12.729,12.812,2150000.0
2007-07-12 02:00:00,12.774,12.866,12.73,12.805,2550000.0
2007-07-12 02:15:00,12.834,12.869,12.733,12.733,1150000.0
2007-07-12 02:30:00,12.829,12.879,12.723,12.878,1550000.0
2007-07-12 02:45:00,12.76,12.895,12.733,12.855,1050000.0
2007-07-12 03:00:00,12.864,12.897,12.728,12.864,2650000.0
2007-07-12 03:15:00,12.793,12.886,12.745,12.873,1950000.0
2007-07-12 03:30:00,12.884,12.884,12.733,12.805,1700000.0
2007-07-12 03:45:00,12.834,12.904,12.763,12.848,1550000.0
2007-07-12 04:00:00,12.836,12.869,12.761,12.828,1300000.0
2007-07-12 04:15:00,12.859,12.859,12.727,12.843,850000.0
2007-07-12 04:30:00,12.855,12.866,12.743,12.815,1250000.0
2007-07-12 04:45:00,12.835,12.869,12.748,12.82,1200000.0
2007-07-12 05:00:00,12.853,12.895,12.81,12.884,300000.0
2007-07-12 05:15:00,12.769,12.894,12.769,12.83,650000.0
2007-07-12 05:30:00,12.844,12.899,12.735,12.79,2450000.0
2007-07-12 05:45:00,12.844,12.859,12.736,12.856,1650000.0
2007-07-12 06:00:00,12.914,12.914,12.721,12.819,2200000.0
2007-07-12 06:15:00,12.804,12.859,12.718,12.806,3000000.0
2007-07-12 06:30:00,12.735,12.912,12.694,12.764,4700000.0
2007-07-12 06:45:00,12.738,12.898,12.721,12.753,2100000.0
2007-07-12 07:00:00,12.736,12.861,12.72,12.829,1550000.0
2007-07-12 07:15:00,12.744,12.907,12.723,12.778,3400000.0
2007-07-12 07:30:00,12.827,12.886,12.71,12.85,2950000.0
2007-07-12 07:45:00,12.79,12.882,12.686,12.823,5300000.0
2007-07-12 08:00:00,12.707,12.902,12.683,12.816,4800000.0
2007-07-12 08:15:00,12.788,12.914,12.687,12.747,5050000.0
2007-07-12 08:30:00,12.754,12.875,12.688,12.784,5300000.0
2007-07-12 08:45:00,12.822,12.891,12.705,12.819,5450000.0
2007-07-12 09:00:00,12.836,12.907,12.721,12.807,6350000.0
2007-07-12 09:15:00,12.838,12.904,12.715,12.861,6600000.0
2007-07-12 09:30:00,12.809,12.922,12.699,12.778,5700000.0
2007-07-12 09:45:00,12.836,12.889,12.692,12.831,5400000.0
2007-07-12 10:00:00,12.89,12.933,12.729,12.858,5700000.0
2007-07-12 10:15:00,12.886,12.966,12.737,12.739,6750000.0
2007-07-12 10:30:00,12.874,12.921,12.711,12.742,6250000.0
2007-07-12 10:45:00,12.842,12.921,12.71,12.877,6450000.0
2007-07-12 11:00:00,12.767,12.906,12.729,12.815,6600000.0
2007-07-12 11:15:00,12.888,12.92,12.708,12.745,5900000.0
2007-07-12 11:30:00,12.776,12.916,12.706,12.887,6700000.0
2007-07-12 11:45:00,12.798,12.91,12.692,12.846,6750000.0
2007-07-12 12:00:00,12.84,12.927,12.714,12.878,6750000.0
2007-07-12 12:15:00,12.885,12.914,12.71,12.877,6050000.0
2007-07-12 12:30:00,12.794,12.947,12.767,12.791,5400000.0
2007-07-12 12:45:00,12.822,12.971,12.744,12.809,6400000.0
2007-07-12 13:00:00,12.921,12.969,12.741,12.904,6450000.0
2007-07-12 13:15:00,12.898,12.982,12.765,12.906,5300000.0
2007-07-12 13:30:00,12.82,12.954,12.768,12.791,4600000.0
2007-07-12 13:45:00,12.893,12.959,12.746,12.897,4750000.0
2007-07-12 14:00:00,12.944,12.972,12.78,12.849,5900000.0
2007-07-12 14:15:00,12.883,13.007,12.791,12.935,6150000.0
2007-07-12 14:30:00,12.911,13.011,12.808,12.893,6050000.0
2007-07-12 14:45:00,12.934,13.026,12.782,12.792,6000000.0
2007-07-12 15:00:00,12.931,12.939,12.769,12.828,6650000.0
2007-07-12 15:15:00,12.796,12.966,12.75,12.919,6500000.0
2007-07-12 15:30:00,12.947,13.059,12.811,12.961,6950000.0
2007-07-12 15:45:00,13.04,13.067,12.844,13.006,6750000.0
2007-07-12 16:00:00,12.976,13.097,12.877,12.908,6350000.0
2007-07-12 16:15:00,13.009,13.069,12.874,13.02,6150000.0
2007-07-12 16:30:00,12.957,13.077,12.891,12.99,6200000.0
2007-07-12 16:45:00,13.018,13.083,12.864,12.977,6300000.0
2007-07-12 17:00:00,12.896,13.158,12.872,13.016,8050000.0
2007-07-12 17:15:00,13.008,13.064,12.87,13.0,7550000.0
2007-07-12 17:30:00,12.982,13.063,12.815,13.036,7150000.0
2007-07-12 17:45:00,12.916,13.067,12.843,12.993,6600000.0
2007-07-12 18:00:00,13.036,13.059,12.853,13.005,5750000.0
2007-07-12 18:15:00,12.974,13.099,12.851,12.932,6200000.0
2007-07-12 18:30:00,13.032,13.061,12.876,12.952,6100000.0
2007-07-12 18:45:00,12.932,13.08,12.883,13.028,6300000.0
2007-07-12 19:00:00,12.978,13.088,12.897,12.908,8050000.0
2007-07-12 19:15:00,12.999,13.124,12.904,12.974,7600000.0
2007-07-12 19:30:00,12.929,13.093,12.904,13.034,4400000.0
2007-07-12 19:45:00,12.982,13.107,12.932,13.059,4300000.0
2007-07-12 20:00:00,12.949,13.088,12.933,13.041,1800000.0
2007-07-12 20:15:00,13.073,13.087,12.87,12.97,4150000.0
2007-07-12 20:30:00,12.949,13.096,12.925,13.038,2500000.0
2007-07-12 20:45:00,13.041,13.082,12.894,13.054,3300000.0
2007-07-12 21:00:00,13.044,13.076,12.937,13.051,800000.0
2007-07-12 21:15:00,13.066,13.102,12.92,12.986,2800000.0
2007-07-12 21:30:00,13.048,13.07,12.92,13.026,2050000.0
2007-07-12 21:45:00,13.016,13.064,12.908,13.06,3400000.0
2007-07-12 22:00:00,13.037,13.065,12.921,12.923,1150000.0
2007-07-12 22:15:00,13.014,13.044,12.909,13.044,1900000.0
2007-07-12 22:30:00,13.034,13.055,12.963,13.054,500000.0
2007-07-12 22:45:00,13.046,13.055,12.922,13.042,2150000.0
2007-07-12 23:00:00,13.021,13.036,12.911,12.99,3050000.0
2007-07-12 23:15:00,12.947,13.032,12.912,12.991,550000.0
2007-07-12 23:30:00,13.022,13.025,12.905,13.025,700000.0
2007-07-12 23:45:00,13.014,13.034,12.942,12.976,450000.0
2007-07-13 00:00:00,13.029,13.046,12.933,12.958,1350000.0
2007-07-13 00:15:00,13.051,13.088,12.953,13.038,1250000.0
2007-07-13 00:30:00,12.992,13.09,12.992,13.09,550000.0
2007-07-13 01:15:00,13.081,13.081,12.938,13.002,1550000.0
2007-07-13 01:30:00,13.078,13.115,12.927,13.044,1750000.0
2007-07-13 01:45:00,13.009,13.115,12.939,13.021,1200000.0
2007-07-13 02:00:00,13.048,13.105,12.923,13.06,3000000.0
2007-07-13 02:15:00,13.066,13.094,12.915,13.036,3000000.0
2007-07-13 02:30:00,13.029,13.061,12.917,12.971,1300000.0
2007-07-13 02:45:00,13.014,13.034,12.918,12.99,950000.0
2007-07-13 03:00:00,13.021,13.075,12.912,13.029,2900000.0
2007-07-13 03:15:00,12.975,12.975,12.88,12.88,200000.0
2007-07-13 03:30:00,12.932,13.059,12.929,12.958,1050000.0
2007-07-13 03:45:00,12.945,13.037,12.895,12.97,1300000.0
2007-07-13 04:00:00,12.96,13.045,12.906,12.997,2100000.0
2007-07-13 04:30:00,13.022,13.052,12.905,13.009,1200000.0
2007-07-13 04:45:00,13.024,13.034,12.942,13.034,500000.0
2007-07-13 05:00:00,13.029,13.103,12.921,13.023,1550000.0
2007-07-13 05:15:00,13.056,13.075,12.947,13.043,900000.0
2007-07-13 05:30:00,13.044,13.088,12.939,13.024,2750000.0
2007-07-13 05:45:00,12.972,13.076,12.915,12.93,1300000.0
2007-07-13 06:00:00,13.067,13.074,12.903,13.036,2750000.0
2007-07-13 06:15:00,12.988,13.028,12.884,12.986,2600000.0
2007-07-13 06:30:00,12.991,13.083,12.902,12.931,3700000.0
2007-07-13 06:45:00,13.021,13.061,12.89,13.028,4750000.0
2007-07-13 07:00:00,12.906,13.061,12.88,13.018,4000000.0
2007-07-13 07:15:00,12.908,13.059,12.901,12.928,3550000.0
2007-07-13 07:30:00,13.052,13.06,12.851,12.985,3200000.0
2007-07-13 07:45:00,12.984,13.073,12.898,13.044,5500000.0
2007-07-13 08:00:00,12.92,13.058,12.891,13.038,4350000.0
2007-07-13 08:15:00,13.008,13.079,12.903,12.931,4700000.0
2007-07-13 08:30:00,12.952,13.06,12.895,12.974,5300000.0
2007-07-13 08:45:00,13.005,13.09,12.897,12.961,4750000.0
2007-07-13 09:00:00,12.996,13.1,12.914,12.953,4300000.0
2007-07-13 09:15:00,13.038,13.065,12.895,13.014,3750000.0
2007-07-13 09:30:00,12.952,13.106,12.919,13.055,5700000.0
2007-07-13 09:45:00,13.056,13.162,12.951,13.038,7150000.0
2007-07-13 10:00:00,13.087,13.119,12.931,13.001,6300000.0
2007-07-13 10:15:00,13.084,13.132,12.955,12.959,6350000.0
2007-07-13 10:30:00,13.116,13.147,12.936,12.977,6150000.0
2007-07-13 10:45:00,13.063,13.176,12.906,13.106,6450000.0
2007-07-13 11:00:00,13.019,13.145,12.933,13.004,6350000.0
2007-07-13 11:15:00,13.09,13.119,12.925,13.004,6300000.0
2007-07-13 11:30:00,13.014,13.13,12.934,12.995,6350000.0
2007-07-13 11:45:00,12.983,13.135,12.904,13.051,6300000.0
2007-07-13 12:00:00,13.014,13.131,12.887,13.056,6400000.0
2007-07-13 12:15:00,13.069,13.138,12.914,13.058,5300000.0
2007-07-13 12:30:00,12.981,13.125,12.945,13.066,4900000.0
2007-07-13 12:45:00,13.007,13.163,12.934,12.975,6400000.0
2007-07-13 13:00:00,13.096,13.125,12.908,13.069,6450000.0
2007-07-13 13:15:00,13.078,13.156,12.939,13.054,6450000.0
2007-07-13 13:30:00,12.971,13.124,12.941,12.941,5500000.0
2007-07-13 13:45:00,13.041,13.15,12.939,13.026,5400000.0
2007-07-13 14:00:00,13.095,13.144,12.934,12.994,5900000.0
2007-07-13 14:15:00,13.009,13.109,12.826,12.901,6300000.0
2007-07-13 14:30:00,12.969,13.056,12.817,12.943,6050000.0
2007-07-13 14:45:00,13.002,13.061,12.86,12.867,6500000.0
2007-07-13 15:00:00,12.98,13.048,12.846,12.933,6650000.0
2007-07-13 15:15:00,12.9,13.075,12.882,13.067,6400000.0
2007-07-13 15:30:00,13.066,13.107,12.89,13.003,6900000.0
2007-07-13 15:45:00,13.07,13.098,12.87,13.016,6750000.0
2007-07-13 16:00:00,12.981,13.081,12.873,12.924,6350000.0
2007-07-13 16:15:00,13.012,13.135,12.884,13.068,5800000.0
2007-07-13 16:30:00,12.999,13.093,12.843,12.915,6700000.0
2007-07-13 16:45:00,12.965,13.034,12.814,12.902,6500000.0
2007-07-13 17:00:00,12.844,13.026,12.821,12.974,8050000.0
2007-07-13 17:15:00,12.985,13.038,12.854,13.004,7200000.0
2007-07-13 17:30:00,13.005,13.064,12.869,13.059,7500000.0
2007-07-13 17:45:00,12.937,13.108,12.876,13.005,6450000.0
2007-07-13 18:00:00,13.03,13.076,12.877,12.99,4900000.0
2007-07-13 18:15:00,12.938,13.04,12.859,12.916,5850000.0
2007-07-13 18:30:00,13.018,13.058,12.855,12.923,6600000.0
2007-07-13 18:45:00,12.87,13.036,12.852,13.021,5450000.0
2007-07-13 19:00:00,13.008,13.06,12.852,12.978,5300000.0
2007-07-13 19:15:00,12.986,13.016,12.825,12.879,5500000.0
2007-07-13 19:30:00,12.935,12.992,12.856,12.963,1750000.0
2007-07-13 19:45:00,12.949,13.017,12.864,12.979,2850000.0
2007-07-13 20:00:00,12.915,13.016,12.838,12.976,1950000.0
2007-07-13 20:15:00,13.01,13.013,12.869,12.896,900000.0
2007-07-13 20:30:00,12.883,13.038,12.856,12.856,3650000.0
2007-07-13 20:45:00,12.949,13.018,12.842,12.966,1700000.0
2007-07-13 21:00:00,12.974,13.033,12.882,13.006,1600000.0
2007-07-13 21:15:00,13.001,13.052,12.862,12.928,2350000.0
2007-07-13 21:30:00,12.969,13.021,12.873,13.006,3250000.0
2007-07-13 21:45:00,12.931,13.011,12.884,13.01,4000000.0
2007-07-13 22:00:00,12.964,13.019,12.87,12.883,1750000.0
2007-07-13 22:15:00,12.877,13.027,12.859,12.92,2700000.0
2007-07-13 22:30:00,12.961,13.005,12.828,12.92,3700000.0
2007-07-13 22:45:00,12.971,12.975,12.883,12.975,700000.0
2007-07-15 23:00:00,12.961,12.976,12.891,12.976,250000.0
2007-07-15 23:15:00,12.942,13.024,12.915,12.915,450000.0
2007-07-15 23:30:00,12.974,12.985,12.893,12.985,500000.0
2007-07-15 23:45:00,12.973,12.994,12.903,12.994,250000.0
2007-07-16 00:00:00,12.966,13.032,12.851,12.97,3750000.0
2007-07-16 00:15:00,13.049,13.057,12.892,13.036,2050000.0
2007-07-16 00:30:00,12.924,13.046,12.889,13.004,2000000.0
2007-07-16 00:45:00,12.994,13.015,12.922,12.993,600000.0
2007-07-16 01:00:00,12.904,13.028,12.896,12.993,850000.0
2007-07-16 01:15:00,13.005,13.052,12.858,12.898,2100000.0
2007-07-16 01:30:00,13.026,13.026,12.873,12.96,1750000.0
2007-07-16 01:45:00,12.974,13.03,12.875,12.949,2550000.0
2007-07-16 02:00:00,12.965,13.039,12.881,12.976,2150000.0
2007-07-16 02:15:00,12.958,13.02,12.865,13.014,2500000.0
2007-07-16 02:30:00,13.023,13.037,12.878,12.984,3350000.0
2007-07-16 02:45:00,12.957,13.006,12.866,12.894,3350000.0
2007-07-16 03:00:00,12.949,12.999,12.874,12.991,1350000.0
2007-07-16 03:15:00,13.016,13.016,12.877,12.904,1550000.0
2007-07-16 03:30:00,13.027,13.027,12.879,13.026,2050000.0
2007-07-16 03:45:00,12.942,12.997,12.873,12.994,1900000.0
2007-07-16 04:00:00,12.883,13.04,12.883,13.035,1300000.0
2007-07-16 04:15:00,12.979,13.02,12.883,12.981,950000.0
2007-07-16 04:30:00,12.955,12.996,12.873,12.979,2350000.0
2007-07-16 04:45:00,12.944,12.976,12.864,12.976,450000.0
2007-07-16 05:00:00,12.921,12.997,12.864,12.981,1100000.0
2007-07-16 05:15:00,12.959,13.02,12.864,13.0,1600000.0
2007-07-16 05:30:00,12.968,13.01,12.902,12.968,550000.0
2007-07-16 05:45:00,12.911,13.047,12.893,12.999,1650000.0
2007-07-16 06:00:00,13.047,13.049,12.89,12.996,3550000.0
2007-07-16 06:15:00,12.942,13.009,12.869,12.989,1750000.0
2007-07-16 06:30:00,12.873,13.065,12.869,13.014,2300000.0
2007-07-16 06:45:00,13.007,13.061,12.871,12.981,2800000.0
2007-07-16 07:00:00,13.007,13.047,12.883,12.974,1950000.0
2007-07-16 07:15:00,12.904,13.042,12.873,12.882,1850000.0
2007-07-16 07:30:00,12.93,13.051,12.885,13.031,4150000.0
2007-07-16 07:45:00,12.996,13.027,12.875,13.001,2050000.0
2007-07-16 08:00:00,13.018,13.088,12.889,12.914,2150000.0
2007-07-16 08:15:00,12.983,13.042,12.884,12.973,1650000.0
2007-07-16 08:30:00,12.955,13.024,12.879,12.988,2650000.0
2007-07-16 08:45:00,12.976,13.057,12.852,12.957,4200000.0
2007-07-16 09:00:00,13.003,13.04,12.869,12.923,3850000.0
2007-07-16 09:15:00,12.928,13.09,12.878,13.016,6050000.0
2007-07-16 09:30:00,12.922,13.066,12.867,12.94,5400000.0
2007-07-16 09:45:00,12.969,13.046,12.868,13.019,5000000.0
2007-07-16 10:00:00,13.029,13.039,12.853,12.899,6150000.0
2007-07-16 10:15:00,13.017,13.114,12.837,12.994,6600000.0
2007-07-16 10:30:00,12.988,13.064,12.859,12.985,6850000.0
2007-07-16 10:45:00,12.997,13.074,12.828,12.889,8050000.0
2007-07-16 11:00:00,12.974,13.063,12.857,12.986,6050000.0
2007-07-16 11:15:00,12.911,13.048,12.832,12.937,6000000.0
2007-07-16 11:30:00,13.028,13.036,12.848,12.979,5350000.0
2007-07-16 11:45:00,12.932,13.054,12.843,12.955,6350000.0
2007-07-16 12:00:00,12.98,13.062,12.817,13.031,6750000.0
2007-07-16 12:15:00,12.95,13.04,12.848,12.978,6650000.0
2007-07-16 12:30:00,12.949,13.053,12.837,12.909,5600000.0
2007-07-16 12:45:00,12.945,13.045,12.848,12.991,6400000.0
2007-07-16 13:00:00,12.871,13.035,12.846,12.976,5250000.0
2007-07-16 13:15:00,12.909,13.041,12.853,12.999,6050000.0
2007-07-16 13:30:00,12.913,13.089,12.861,12.963,5750000.0
2007-07-16 13:45:00,12.914,13.059,12.871,13.024,5900000.0
2007-07-16 14:00:00,12.989,13.073,12.863,12.993,5850000.0
2007-07-16 14:15:00,12.874,13.075,12.874,12.891,5850000.0
2007-07-16 14:30:00,12.996,13.057,12.863,12.972,6450000.0
2007-07-16 14:45:00,12.956,13.046,12.828,12.971,6450000.0
2007-07-16 15:00:00,12.884,13.003,12.75,12.81,6400000.0
2007-07-16 15:15:00,12.929,12.963,12.785,12.844,6250000.0
2007-07-16 15:30:00,12.908,12.982,12.781,12.931,6600000.0
2007-07-16 15:45:00,12.966,13.045,12.817,12.916,6750000.0
2007-07-16 16:00:00,12.967,13.048,12.795,12.904,6750000.0
2007-07-16 16:15:00,12.991,13.023,12.847,12.919,6700000.0
2007-07-16 16:30:00,12.927,13.065,12.845,13.014,6300000.0
2007-07-16 16:45:00,12.929,13.016,12.82,12.849,6600000.0
2007-07-16 17:00:00,12.946,12.969,12.77,12.906,6450000.0
2007-07-16 17:15:00,12.826,12.968,12.756,12.954,6650000.0
2007-07-16 17:30:00,12.832,12.985,12.793,12.936,6750000.0
2007-07-16 17:45:00,12.859,12.993,12.797,12.955,6100000.0
2007-07-16 18:00:00,12.925,12.991,12.769,12.915,7150000.0
2007-07-16 18:15:00,12.912,12.99,12.796,12.879,6050000.0
2007-07-16 18:30:00,12.924,12.966,12.806,12.905,7400000.0
2007-07-16 18:45:00,12.859,13.0,12.795,12.885,6350000.0
2007-07-16 19:00:00,12.859,12.958,12.8,12.919,5850000.0
2007-07-16 19:15:00,12.886,12.976,12.785,12.878,5300000.0
2007-07-16 19:30:00,12.843,13.016,12.798,12.908,4250000.0
2007-07-16 19:45:00,12.883,12.998,12.77,12.794,3300000.0
2007-07-16 20:00:00,12.917,12.95,12.77,12.842,4950000.0
2007-07-16 20:15:00,12.872,12.92,12.751,12.894,3400000.0
2007-07-16 20:30:00,12.821,12.96,12.762,12.811,4350000.0
2007-07-16 20:45:00,12.887,12.939,12.76,12.806,3400000.0
2007-07-16 21:00:00,12.91,12.958,12.797,12.806,1000000.0
2007-07-16 21:15:00,12.893,12.938,12.803,12.898,900000.0
2007-07-16 21:30:00,12.876,12.929,12.797,12.869,1050000.0
2007-07-16 21:45:00,12.893,12.946,12.769,12.843,3450000.0
2007-07-16 22:00:00,12.854,12.93,12.793,12.819,1900000.0
2007-07-16 22:15:00,12.824,12.953,12.775,12.775,1800000.0
2007-07-16 22:30:00,12.794,12.948,12.785,12.832,1800000.0
2007-07-16 22:45:00,12.794,12.927,12.745,12.881,4400000.0
2007-07-16 23:00:00,12.848,12.894,12.754,12.82,1100000.0
2007-07-16 23:15:00,12.845,12.882,12.762,12.882,950000.0
2007-07-16 23:30:00,12.858,12.901,12.792,12.886,450000.0
2007-07-16 23:45:00,12.842,12.882,12.765,12.882,450000.0
2007-07-17 00:00:00,12.851,12.933,12.773,12.897,2200000.0
2007-07-17 00:15:00,12.915,12.942,12.786,12.825,3200000.0
2007-07-17 00:30:00,12.93,12.968,12.785,12.947,1800000.0
2007-07-17 00:45:00,12.933,12.935,12.79,12.902,2150000.0
2007-07-17 01:00:00,12.871,12.946,12.772,12.826,2100000.0
2007-07-17 01:15:00,12.864,12.952,12.781,12.915,3150000.0
2007-07-17 01:30:00,12.824,12.946,12.805,12.898,1500000.0
2007-07-17 01:45:00,12.862,12.94,12.78,12.886,1400000.0
2007-07-17 02:00:00,12.875,12.964,12.803,12.861,1850000.0
2007-07-17 02:15:00,12.878,12.969,12.772,12.904,3350000.0
2007-07-17 02:30:00,12.871,12.944,12.796,12.876,1700000.0
2007-07-17 02:45:00,12.773,12.898,12.761,12.885,1800000.0
2007-07-17 03:00:00,12.816,12.898,12.767,12.886,1000000.0
2007-07-17 03:15:00,12.93,12.93,12.775,12.886,1650000.0
2007-07-17 03:30:00,12.888,12.911,12.768,12.904,2300000.0
2007-07-17 03:45:00,12.786,12.916,12.753,12.876,1650000.0
2007-07-17 04:00:00,12.847,12.892,12.762,12.861,2000000.0
2007-07-17 04:15:00,12.836,12.893,12.756,12.865,1650000.0
2007-07-17 04:30:00,12.797,12.889,12.767,12.842,900000.0
2007-07-17 04:45:00,12.765,12.922,12.761,12.863,2250000.0
2007-07-17 05:00:00,12.842,12.897,12.766,12.876,1100000.0
2007-07-17 05:15:00,12.847,12.929,12.781,12.813,700000.0
2007-07-17 05:30:00,12.865,12.911,12.752,12.871,1950000.0
2007-07-17 05:45:00,12.772,12.911,12.772,12.911,1500000.0
2007-07-17 06:00:00,12.899,12.931,12.826,12.919,450000.0
2007-07-17 06:15:00,12.865,12.899,12.793,12.899,450000.0
2007-07-17 06:30:00,12.921,12.962,12.771,12.906,2050000.0
2007-07-17 06:45:00,12.859,12.916,12.77,12.878,2150000.0
2007-07-17 07:00:00,12.912,12.912,12.8,12.876,1800000.0
2007-07-17 07:15:00,12.877,12.92,12.792,12.844,800000.0
2007-07-17 07:30:00,12.852,12.898,12.774,12.886,1850000.0
2007-07-17 07:45:00,12.878,12.953,12.773,12.856,2400000.0
2007-07-17 08:00:00,12.897,12.935,12.744,12.919,1700000.0
2007-07-17 08:15:00,12.789,12.946,12.77,12.85,2200000.0
2007-07-17 08:30:00,12.894,12.894,12.743,12.879,2750000.0
2007-07-17 08:45:00,12.858,12.925,12.715,12.828,5950000.0
2007-07-17 09:00:00,12.907,12.93,12.755,12.808,4500000.0
2007-07-17 09:15:00,12.838,12.925,12.754,12.892,3800000.0
2007-07-17 09:30:00,12.782,12.938,12.717,12.89,3950000.0
2007-07-17 09:45:00,12.887,12.927,12.721,12.887,3900000.0
2007-07-17 10:00:00,12.889,12.928,12.748,12.771,5050000.0
2007-07-17 10:15:00,12.879,12.89,12.685,12.852,7300000.0
2007-07-17 10:30:00,12.838,12.907,12.705,12.843,7650000.0
2007-07-17 10:45:00,12.827,12.911,12.683,12.683,7500000.0
2007-07-17 11:00:00,12.775,12.883,12.693,12.86,5300000.0
2007-07-17 11:15:00,12.783,12.892,12.671,12.805,6250000.0
2007-07-17 11:30:00,12.89,12.915,12.694,12.816,5800000.0
2007-07-17 11:45:00,12.749,12.884,12.705,12.8,6350000.0
2007-07-17 12:00:00,12.824,12.919,12.693,12.837,6750000.0
2007-07-17 12:15:00,12.758,12.9,12.683,12.843,6200000.0
2007-07-17 12:30:00,12.842,12.89,12.716,12.762,6000000.0
2007-07-17 12:45:00,12.811,12.893,12.691,12.866,6600000.0
2007-07-17 13:00:00,12.852,12.92,12.703,12.862,5750000.0
2007-07-17 13:15:00,12.77,12.929,12.71,12.815,5100000.0
2007-07-17 13:30:00,12.746,12.915,12.701,12.798,5950000.0
2007-07-17 13:45:00,12.782,12.903,12.718,12.879,5550000.0
2007-07-17 14:00:00,12.838,12.913,12.727,12.804,5100000.0
2007-07-17 14:15:00,12.672,12.893,12.672,12.813,5350000.0
2007-07-17 14:30:00,12.89,12.954,12.743,12.902,6750000.0
2007-07-17 14:45:00,12.899,13.001,12.775,12.975,6450000.0
2007-07-17 15:00:00,12.942,12.997,12.78,12.814,6000000.0
2007-07-17 15:15:00,12.966,13.022,12.807,12.865,6150000.0
2007-07-17 15:30:00,12.924,13.005,12.804,12.983,6600000.0
2007-07-17 15:45:00,12.987,13.042,12.827,12.894,6700000.0
2007-07-17 16:00:00,12.964,13.027,12.829,12.918,6800000.0
2007-07-17 16:15:00,13.025,13.05,12.858,12.925,6600000.0
2007-07-17 16:30:00,12.911,13.013,12.838,12.982,6600000.0
2007-07-17 16:45:00,12.929,13.012,12.836,12.879,6600000.0
2007-07-17 17:00:00,12.931,13.002,12.788,12.926,6200000.0
2007-07-17 17:15:00,12.868,13.011,12.818,13.011,6600000.0
2007-07-17 17:30:00,12.888,13.028,12.83,12.931,6550000.0
2007-07-17 17:45:00,12.891,13.012,12.829,12.952,6200000.0
2007-07-17 18:00:00,12.927,13.029,12.813,12.954,7250000.0
2007-07-17 18:15:00,12.91,13.032,12.788,12.851,6200000.0
2007-07-17 18:30:00,12.917,12.973,12.789,12.921,7450000.0
2007-07-17 18:45:00,12.873,12.991,12.808,12.914,6300000.0
2007-07-17 19:00:00,12.889,12.97,12.783,12.917,5850000.0
2007-07-17 19:15:00,12.879,12.936,12.757,12.834,6100000.0
2007-07-17 19:30:00,12.814,12.955,12.738,12.872,5900000.0
2007-07-17 19:45:00,12.737,12.921,12.737,12.792,4450000.0
2007-07-17 20:00:00,12.891,12.945,12.748,12.844,3950000.0
2007-07-17 20:15:00,12.825,12.937,12.737,12.868,3250000.0
2007-07-17 20:30:00,12.808,12.967,12.76,12.783,3350000.0
2007-07-17 20:45:00,12.885,12.942,12.74,12.788,3800000.0
2007-07-17 21:00:00,12.848,12.913,12.727,12.78,2650000.0
2007-07-17 21:15:00,12.875,12.914,12.747,12.86,3350000.0
2007-07-17 21:30:00,12.841,12.918,12.755,12.856,4150000.0
2007-07-17 21:45:00,12.874,12.883,12.743,12.849,3100000.0
2007-07-17 22:00:00,12.817,12.851,12.743,12.804,1250000.0
2007-07-17 22:15:00,12.815,12.89,12.74,12.846,2250000.0
2007-07-17 22:30:00,12.793,12.874,12.738,12.744,2100000.0
2007-07-17 22:45:00,12.814,12.865,12.724,12.857,2350000.0
2007-07-17 23:00:00,12.775,12.876,12.775,12.845,450000.0
2007-07-17 23:15:00,12.885,12.902,12.78,12.889,750000.0
2007-07-17 23:30:00,12.823,12.902,12.777,12.848,950000.0
2007-07-17 23:45:00,12.8,12.843,12.725,12.843,450000.0
2007-07-18 00:00:00,12.94,13.24,12.722,12.855,2400000.0
2007-07-18 00:15:00,12.815,12.879,12.742,12.775,2350000.0
2007-07-18 00:30:00,12.883,12.906,12.724,12.841,1750000.0
2007-07-18 00:45:00,12.791,12.865,12.725,12.843,1050000.0
2007-07-18 01:00:00,12.851,12.891,12.736,12.87,1850000.0
2007-07-18 01:15:00,12.832,12.872,12.733,12.854,1900000.0
2007-07-18 01:30:00,12.804,12.889,12.75,12.859,1050000.0
2007-07-18 01:45:00,12.787,12.89,12.744,12.774,2700000.0
2007-07-18 02:00:00,12.822,12.865,12.744,12.844,750000.0
2007-07-18 02:15:00,12.872,12.94,12.775,12.901,2250000.0
2007-07-18 02:30:00,12.807,12.919,12.768,12.919,1550000.0
2007-07-18 02:45:00,12.847,12.928,12.766,12.82,3300000.0
2007-07-18 03:00:00,12.865,12.906,12.788,12.841,2150000.0
2007-07-18 03:15:00,12.882,12.933,12.793,12.808,2100000.0
2007-07-18 03:30:00,12.865,12.926,12.773,12.926,2450000.0
2007-07-18 03:45:00,12.906,12.928,12.783,12.889,1850000.0
2007-07-18 04:00:00,12.857,12.892,12.774,12.891,1800000.0
2007-07-18 04:15:00,12.858,12.892,12.778,12.891,2400000.0
2007-07-18 04:30:00,12.892,12.898,12.785,12.85,1200000.0
2007-07-18 04:45:00,12.855,12.926,12.768,12.839,2200000.0
2007-07-18 05:00:00,12.837,12.925,12.827,12.925,250000.0
2007-07-18 05:15:00,12.861,12.937,12.754,12.813,2350000.0
2007-07-18 05:30:00,12.87,12.932,12.806,12.85,1050000.0
2007-07-18 05:45:00,12.877,12.974,12.793,12.861,1950000.0
2007-07-18 06:00:00,12.864,12.955,12.784,12.884,2300000.0
2007-07-18 06:15:00,12.928,12.942,12.788,12.931,2650000.0
2007-07-18 06:30:00,12.873,13.006,12.765,12.856,4950000.0
2007-07-18 06:45:00,12.948,12.971,12.784,12.911,4900000.0
2007-07-18 07:00:00,12.927,12.959,12.792,12.891,4100000.0
2007-07-18 07:15:00,12.911,12.977,12.8,12.849,4450000.0
2007-07-18 07:30:00,12.887,12.965,12.793,12.814,2350000.0
2007-07-18 07:45:00,12.899,12.987,12.765,12.909,2850000.0
2007-07-18 08:00:00,12.921,12.97,12.805,12.871,3700000.0
2007-07-18 08:15:00,12.915,12.996,12.772,12.89,4300000.0
2007-07-18 08:30:00,12.855,13.026,12.815,12.923,5550000.0
2007-07-18 08:45:00,12.919,13.009,12.825,12.911,4850000.0
2007-07-18 09:00:00,12.985,13.024,12.841,12.928,6050000.0
2007-07-18 09:15:00,12.929,13.03,12.829,12.974,5400000.0
2007-07-18 09:30:00,12.915,13.047,12.794,12.892,5600000.0
2007-07-18 09:45:00,12.966,12.994,12.784,12.944,6250000.0
2007-07-18 10:00:00,12.967,13.0,12.81,12.871,6100000.0
2007-07-18 10:15:00,12.984,13.007,12.82,12.946,6600000.0
2007-07-18 10:30:00,12.948,12.995,12.794,12.942,7150000.0
2007-07-18 10:45:00,12.932,13.009,12.794,12.794,8050000.0
2007-07-18 11:00:00,12.897,12.991,12.808,12.969,5850000.0
2007-07-18 11:15:00,12.995,13.003,12.801,12.895,6150000.0
2007-07-18 11:30:00,12.96,13.002,12.804,12.914,6050000.0
2007-07-18 11:45:00,12.879,12.99,12.769,12.911,6350000.0
2007-07-18 12:00:00,12.923,13.016,12.782,12.956,6750000.0
2007-07-18 12:15:00,12.852,12.958,12.788,12.921,6650000.0
2007-07-18 12:30:00,12.916,13.037,12.79,12.82,5000000.0
2007-07-18 12:45:00,12.886,12.977,12.773,12.907,6600000.0
2007-07-18 13:00:00,12.915,12.949,12.758,12.907,6550000.0
2007-07-18 13:15:00,12.843,12.935,12.753,12.868,5500000.0
2007-07-18 13:30:00,12.809,12.992,12.773,12.862,6300000.0
2007-07-18 13:45:00,12.851,12.981,12.801,12.942,5500000.0
2007-07-18 14:00:00,12.903,12.983,12.774,12.913,6100000.0
2007-07-18 14:15:00,12.802,12.972,12.783,12.836,5800000.0
2007-07-18 14:30:00,12.907,12.975,12.766,12.888,6600000.0
2007-07-18 14:45:00,12.87,12.959,12.723,12.89,6450000.0
2007-07-18 15:00:00,12.884,12.958,12.726,12.79,5750000.0
2007-07-18 15:15:00,12.892,12.931,12.734,12.83,6600000.0
2007-07-18 15:30:00,12.876,12.961,12.741,12.883,6600000.0
2007-07-18 15:45:00,12.928,12.974,12.772,12.86,6850000.0
2007-07-18 16:00:00,12.914,12.982,12.768,12.863,7050000.0
2007-07-18 16:15:00,12.931,12.983,12.772,12.876,6750000.0
2007-07-18 16:30:00,12.971,13.185,12.947,13.16,6500000.0
2007-07-18 16:45:00,13.104,13.213,12.981,13.055,6700000.0
2007-07-18 17:00:00,13.098,13.193,12.977,13.107,6300000.0
2007-07-18 17:15:00,13.021,13.189,12.989,13.138,6550000.0
2007-07-18 17:30:00,13.013,13.222,12.99,13.158,6400000.0
2007-07-18 17:45:00,13.101,13.205,12.994,13.157,6100000.0
2007-07-18 18:00:00,13.051,13.225,13.0,13.147,7300000.0
2007-07-18 18:15:00,13.113,13.218,13.031,13.124,6350000.0
2007-07-18 18:30:00,13.175,13.206,13.018,13.134,7650000.0
2007-07-18 18:45:00,13.093,13.204,13.023,13.137,6200000.0
2007-07-18 19:00:00,13.119,13.228,13.018,13.18,5850000.0
2007-07-18 19:15:00,13.151,13.209,13.016,13.108,5950000.0
2007-07-18 19:30:00,13.082,13.217,13.017,13.135,5500000.0
2007-07-18 19:45:00,13.123,13.204,13.054,13.07,3550000.0
2007-07-18 20:00:00,13.186,13.237,13.023,13.023,4250000.0
2007-07-18 20:15:00,13.13,13.177,13.025,13.1,1600000.0
2007-07-18 20:30:00,13.075,13.21,12.989,13.034,3800000.0
2007-07-18 20:45:00,13.147,13.183,12.997,13.058,4050000.0
2007-07-18 21:00:00,13.131,13.188,13.028,13.131,850000.0
2007-07-18 21:15:00,13.069,13.168,13.007,13.117,1950000.0
2007-07-18 21:30:00,13.169,13.177,13.02,13.116,1300000.0
2007-07-18 21:45:00,13.1,13.168,12.993,13.069,3200000.0
2007-07-18 22:00:00,13.129,13.144,13.04,13.044,1350000.0
2007-07-18 22:15:00,13.165,13.166,13.014,13.134,2400000.0
2007-07-18 22:30:00,13.08,13.158,13.013,13.062,1700000.0
2007-07-18 22:45:00,13.092,13.146,13.02,13.129,1350000.0
2007-07-18 23:00:00,13.092,13.18,13.012,13.165,2800000.0
2007-07-18 23:15:00,13.179,13.179,13.057,13.175,500000.0
2007-07-18 23:30:00,13.137,13.19,13.039,13.152,500000.0
2007-07-18 23:45:00,13.128,13.17,13.053,13.094,1050000.0
2007-07-19 00:00:00,13.08,13.184,13.027,13.076,2250000.0
2007-07-19 00:15:00,13.096,13.163,13.013,13.078,1900000.0
2007-07-19 00:30:00,13.11,13.164,13.004,13.118,2100000.0
2007-07-19 00:45:00,13.171,13.187,13.033,13.139,1400000.0
2007-07-19 01:00:00,13.132,13.234,13.019,13.15,1950000.0
2007-07-19 01:15:00,13.023,13.163,13.011,13.128,3200000.0
2007-07-19 01:30:00,13.129,13.129,13.004,13.122,1250000.0
2007-07-19 01:45:00,13.095,13.139,13.023,13.044,1450000.0
2007-07-19 02:00:00,13.123,13.156,13.028,13.096,1900000.0
2007-07-19 02:15:00,13.113,13.161,12.995,13.161,2300000.0
2007-07-19 02:30:00,13.149,13.166,12.998,13.044,1200000.0
2007-07-19 02:45:00,13.018,13.127,13.002,13.116,1250000.0
2007-07-19 03:00:00,13.071,13.143,12.992,13.126,1850000.0
2007-07-19 03:15:00,13.062,13.149,13.013,13.119,1500000.0
2007-07-19 03:30:00,13.151,13.158,13.014,13.131,1950000.0
2007-07-19 03:45:00,13.071,13.212,12.993,13.116,3850000.0
2007-07-19 04:00:00,13.038,13.158,13.013,13.126,2900000.0
2007-07-19 04:15:00,13.115,13.149,13.043,13.118,500000.0
2007-07-19 04:30:00,13.152,13.152,13.009,13.081,1800000.0
2007-07-19 04:45:00,13.023,13.149,13.014,13.128,1300000.0
2007-07-19 05:00:00,13.097,13.138,13.014,13.126,1800000.0
2007-07-19 05:15:00,13.072,13.146,13.014,13.13,1750000.0
2007-07-19 05:30:00,13.12,13.142,13.003,13.136,700000.0
2007-07-19 05:45:00,13.064,13.159,12.992,13.159,1900000.0
2007-07-19 06:00:00,13.043,13.136,12.983,13.089,1200000.0
2007-07-19 06:15:00,13.018,13.137,12.999,13.125,1500000.0
2007-07-19 06:30:00,13.022,13.181,12.964,13.101,4750000.0
2007-07-19 06:45:00,13.157,13.185,12.993,13.121,4100000.0
2007-07-19 07:00:00,13.137,13.154,13.001,13.093,3750000.0
2007-07-19 07:15:00,13.106,13.156,12.983,13.016,3650000.0
2007-07-19 07:30:00,13.003,13.154,12.968,13.13,2700000.0
2007-07-19 07:45:00,13.128,13.153,12.998,13.035,3450000.0
2007-07-19 08:00:00,13.133,13.191,12.988,13.072,3200000.0
2007-07-19 08:15:00,13.093,13.203,12.985,13.089,2900000.0
2007-07-19 08:30:00,13.018,13.175,12.993,13.148,5800000.0
2007-07-19 08:45:00,13.124,13.182,12.996,13.057,4400000.0
2007-07-19 09:00:00,13.139,13.188,12.969,13.16,5650000.0
2007-07-19 09:15:00,13.058,13.189,13.0,13.152,4900000.0
2007-07-19 09:30:00,13.091,13.189,13.0,13.07,6200000.0
2007-07-19 09:45:00,13.174,13.175,12.994,13.127,5600000.0
2007-07-19 10:00:00,13.139,13.179,12.988,13.019,5900000.0
2007-07-19 10:15:00,13.143,13.207,12.996,13.173,5000000.0
2007-07-19 10:30:00,13.153,13.226,13.019,13.143,7400000.0
2007-07-19 10:45:00,13.144,13.252,13.018,13.061,8050000.0
2007-07-19 11:00:00,13.154,13.246,13.049,13.176,5650000.0
2007-07-19 11:15:00,13.081,13.256,13.048,13.109,5800000.0
2007-07-19 11:30:00,13.188,13.25,13.029,13.153,5200000.0
2007-07-19 11:45:00,13.077,13.227,13.017,13.122,6350000.0
2007-07-19 12:00:00,13.178,13.272,13.051,13.233,6750000.0
2007-07-19 12:15:00,13.14,13.251,13.056,13.221,6650000.0
2007-07-19 12:30:00,13.197,13.27,13.038,13.097,6200000.0
2007-07-19 12:45:00,13.144,13.269,13.048,13.208,6650000.0
2007-07-19 13:00:00,13.194,13.283,13.053,13.231,6150000.0
2007-07-19 13:15:00,13.16,13.233,13.058,13.185,6100000.0
2007-07-19 13:30:00,13.082,13.252,13.054,13.156,6300000.0
2007-07-19 13:45:00,13.094,13.268,13.064,13.206,5900000.0
2007-07-19 14:00:00,13.173,13.296,13.064,13.19,5650000.0
2007-07-19 14:15:00,13.118,13.305,13.071,13.106,6500000.0
2007-07-19 14:30:00,13.175,13.236,13.022,13.21,6450000.0
2007-07-19 14:45:00,13.186,13.3,13.043,13.237,6450000.0
2007-07-19 15:00:00,13.23,13.274,13.083,13.15,5750000.0
2007-07-19 15:15:00,13.247,13.3,13.111,13.191,5600000.0
2007-07-19 15:30:00,13.235,13.304,13.066,13.224,6600000.0
2007-07-19 15:45:00,13.17,13.279,13.083,13.154,6650000.0
2007-07-19 16:00:00,13.201,13.273,13.057,13.173,6700000.0
2007-07-19 16:15:00,13.243,13.305,13.097,13.148,6650000.0
2007-07-19 16:30:00,13.129,13.268,13.077,13.196,6400000.0
2007-07-19 16:45:00,13.141,13.266,13.069,13.145,6850000.0
2007-07-19 17:00:00,13.129,13.229,13.029,13.175,6150000.0
2007-07-19 17:15:00,13.087,13.21,13.034,13.203,6650000.0
2007-07-19 17:30:00,13.057,13.256,13.022,13.159,6400000.0
2007-07-19 17:45:00,13.13,13.242,13.033,13.205,6100000.0
2007-07-19 18:00:00,13.187,13.248,13.037,13.187,7500000.0
2007-07-19 18:15:00,13.154,13.257,13.042,13.115,6050000.0
2007-07-19 18:30:00,13.164,13.259,13.067,13.206,7400000.0
2007-07-19 18:45:00,13.13,13.261,13.059,13.171,6200000.0
2007-07-19 19:00:00,13.175,13.274,13.089,13.221,5850000.0
2007-07-19 19:15:00,13.209,13.295,13.075,13.154,6050000.0
2007-07-19 19:30:00,13.098,13.259,13.084,13.223,5700000.0
2007-07-19 19:45:00,13.228,13.269,13.097,13.126,4400000.0
2007-07-19 20:00:00,13.236,13.236,13.062,13.144,3000000.0
2007-07-19 20:15:00,13.172,13.23,13.056,13.22,3200000.0
2007-07-19 20:30:00,13.103,13.234,13.078,13.124,3450000.0
2007-07-19 20:45:00,13.236,13.294,13.1,13.246,2900000.0
2007-07-19 21:00:00,13.201,13.268,13.113,13.2,2800000.0
2007-07-19 21:15:00,13.193,13.271,13.06,13.193,2750000.0
2007-07-19 21:30:00,13.183,13.236,13.077,13.206,1900000.0
2007-07-19 21:45:00,13.175,13.224,13.09,13.196,1500000.0
2007-07-19 22:00:00,13.144,13.229,13.1,13.205,1950000.0
2007-07-19 22:15:00,13.169,13.207,13.073,13.192,1600000.0
2007-07-19 22:30:00,13.16,13.21,13.083,13.196,1100000.0
2007-07-19 22:45:00,13.165,13.221,13.073,13.192,1450000.0
2007-07-19 23:00:00,13.15,13.242,13.078,13.218,2050000.0
2007-07-19 23:15:00,13.218,13.257,13.082,13.121,1200000.0
2007-07-19 23:30:00,13.177,13.214,13.079,13.214,350000.0
2007-07-19 23:45:00,13.15,13.192,13.073,13.107,650000.0
2007-07-20 00:00:00,13.111,13.235,13.093,13.151,2150000.0
2007-07-20 00:15:00,13.168,13.212,13.074,13.132,2000000.0
2007-07-20 00:30:00,13.238,13.239,13.119,13.234,550000.0
2007-07-20 00:45:00,13.195,13.235,13.081,13.219,2500000.0
2007-07-20 01:00:00,13.13,13.281,13.114,13.154,1900000.0
2007-07-20 01:15:00,13.174,13.251,13.091,13.109,1550000.0
2007-07-20 01:30:00,13.156,13.238,13.06,13.184,1650000.0
2007-07-20 01:45:00,13.135,13.236,13.103,13.209,1900000.0
2007-07-20 02:00:00,13.135,13.229,13.06,13.176,2050000.0
2007-07-20 02:15:00,13.098,13.23,13.034,13.214,3400000.0
2007-07-20 02:30:00,13.14,13.233,13.063,13.111,2750000.0
2007-07-20 02:45:00,13.09,13.234,13.09,13.216,1700000.0
2007-07-20 03:00:00,13.165,13.242,13.083,13.201,2400000.0
2007-07-20 03:15:00,13.162,13.218,13.093,13.187,1050000.0
2007-07-20 03:30:00,13.195,13.226,13.084,13.202,1100000.0
2007-07-20 03:45:00,13.155,13.202,13.084,13.098,1150000.0
2007-07-20 04:00:00,13.172,13.214,13.074,13.209,1950000.0
2007-07-20 04:15:00,13.172,13.222,13.084,13.202,1350000.0
2007-07-20 04:30:00,13.2,13.221,13.081,13.206,2150000.0
2007-07-20 04:45:00,13.134,13.23,13.082,13.185,1800000.0
2007-07-20 05:00:00,13.165,13.199,13.078,13.147,1150000.0
2007-07-20 05:15:00,13.162,13.217,13.09,13.16,1400000.0
2007-07-20 05:30:00,13.167,13.232,13.087,13.226,2950000.0
2007-07-20 05:45:00,13.109,13.24,13.106,13.226,1250000.0
2007-07-20 06:00:00,13.228,13.229,13.063,13.063,2200000.0
2007-07-20 06:15:00,13.084,13.201,13.063,13.169,2000000.0
2007-07-20 06:30:00,13.11,13.239,13.071,13.073,3500000.0
2007-07-20 06:45:00,13.211,13.245,13.081,13.118,3150000.0
2007-07-20 07:00:00,13.184,13.248,13.095,13.185,3450000.0
2007-07-20 07:15:00,13.239,13.254,13.067,13.093,2400000.0
2007-07-20 07:30:00,13.199,13.255,13.103,13.15,2700000.0
2007-07-20 07:45:00,13.196,13.243,13.083,13.109,4100000.0
2007-07-20 08:00:00,13.201,13.256,13.087,13.199,3550000.0
2007-07-20 08:15:00,13.209,13.271,13.091,13.17,3300000.0
2007-07-20 08:30:00,13.098,13.281,13.091,13.234,4400000.0
2007-07-20 08:45:00,13.212,13.273,13.089,13.184,3600000.0
2007-07-20 09:00:00,13.243,13.302,13.09,13.225,5250000.0
2007-07-20 09:15:00,13.183,13.291,13.065,13.276,5750000.0
2007-07-20 09:30:00,13.149,13.289,13.093,13.19,6000000.0
2007-07-20 09:45:00,13.262,13.283,13.105,13.274,5950000.0
2007-07-20 10:00:00,13.271,13.299,13.111,13.164,5800000.0
2007-07-20 10:15:00,13.281,13.304,13.088,13.191,7150000.0
2007-07-20 10:30:00,13.218,13.251,13.058,13.196,7450000.0
2007-07-20 10:45:00,13.188,13.276,13.068,13.102,8050000.0
2007-07-20 11:00:00,13.202,13.294,13.098,13.246,5900000.0
2007-07-20 11:15:00,13.121,13.291,13.088,13.139,4250000.0
2007-07-20 11:30:00,13.238,13.297,13.078,13.232,6000000.0
2007-07-20 11:45:00,13.157,13.287,13.085,13.177,5900000.0
2007-07-20 12:00:00,13.2,13.303,13.078,13.228,5350000.0
2007-07-20 12:15:00,13.142,13.287,13.062,13.248,6250000.0
2007-07-20 12:30:00,13.23,13.282,13.074,13.088,6600000.0
2007-07-20 12:45:00,13.18,13.316,13.082,13.261,6750000.0
2007-07-20 13:00:00,13.251,13.313,13.094,13.243,6550000.0
2007-07-20 13:15:00,13.17,13.288,13.093,13.201,5200000.0
2007-07-20 13:30:00,13.135,13.303,13.089,13.177,6300000.0
2007-07-20 13:45:00,13.171,13.283,13.092,13.262,5900000.0
2007-07-20 14:00:00,13.219,13.341,13.116,13.25,5550000.0
2007-07-20 14:15:00,13.149,13.358,13.139,13.206,6250000.0
2007-07-20 14:30:00,13.341,13.372,13.167,13.303,6450000.0
2007-07-20 14:45:00,13.293,13.357,13.14,13.309,6450000.0
2007-07-20 15:00:00,13.26,13.389,13.173,13.178,6050000.0
2007-07-20 15:15:00,13.267,13.315,13.1,13.219,5900000.0
2007-07-20 15:30:00,13.254,13.383,13.119,13.329,6600000.0
2007-07-20 15:45:00,13.328,13.416,13.206,13.307,6700000.0
2007-07-20 16:00:00,13.339,13.403,13.188,13.255,6650000.0
2007-07-20 16:15:00,13.322,13.372,13.192,13.275,6800000.0
2007-07-20 16:30:00,13.262,13.399,13.197,13.354,6600000.0
2007-07-20 16:45:00,13.235,13.385,13.177,13.268,6650000.0
2007-07-20 17:00:00,13.327,13.388,13.165,13.293,6350000.0
2007-07-20 17:15:00,13.202,13.36,13.155,13.333,6550000.0
2007-07-20 17:30:00,13.242,13.381,13.155,13.281,6400000.0
2007-07-20 17:45:00,13.264,13.352,13.165,13.316,6400000.0
2007-07-20 18:00:00,13.293,13.372,13.184,13.339,7300000.0
2007-07-20 18:15:00,13.307,13.384,13.18,13.258,6150000.0
2007-07-20 18:30:00,13.313,13.341,13.16,13.287,7550000.0
2007-07-20 18:45:00,13.257,13.387,13.166,13.282,6300000.0
2007-07-20 19:00:00,13.24,13.336,13.177,13.302,5850000.0
2007-07-20 19:15:00,13.267,13.324,13.131,13.181,5900000.0
2007-07-20 19:30:00,13.18,13.318,13.137,13.237,4700000.0
2007-07-20 19:45:00,13.277,13.302,13.07,13.176,4600000.0
2007-07-20 20:00:00,13.273,13.327,13.128,13.208,4300000.0
2007-07-20 20:15:00,13.246,13.322,13.134,13.269,3100000.0
2007-07-20 20:30:00,13.195,13.318,13.103,13.146,5100000.0
2007-07-20 20:45:00,13.25,13.302,13.102,13.277,2850000.0
2007-07-20 21:00:00,13.278,13.29,13.106,13.23,2200000.0
2007-07-20 21:15:00,13.247,13.284,13.124,13.228,3950000.0
2007-07-20 21:30:00,13.237,13.303,13.142,13.199,2100000.0
2007-07-20 21:45:00,13.221,13.289,13.121,13.251,3200000.0
2007-07-20 22:00:00,13.202,13.249,13.124,13.249,900000.0
2007-07-20 22:15:00,13.238,13.298,13.115,13.222,2350000.0
2007-07-20 22:30:00,13.214,13.29,13.135,13.22,1200000.0
2007-07-20 22:45:00,13.239,13.281,13.135,13.241,2300000.0
2007-07-22 23:00:00,13.184,13.289,13.141,13.219,750000.0
2007-07-22 23:15:00,13.218,13.276,13.152,13.276,1250000.0
2007-07-22 23:30:00,13.218,13.263,13.152,13.246,450000.0
2007-07-23 00:00:00,13.185,13.32,13.152,13.244,3500000.0
2007-07-23 00:15:00,13.242,13.312,13.165,13.206,2950000.0
2007-07-23 00:30:00,13.235,13.269,13.163,13.268,550000.0
2007-07-23 00:45:00,13.232,13.306,13.158,13.165,1650000.0
2007-07-23 01:00:00,13.184,13.305,13.178,13.202,850000.0
2007-07-23 01:15:00,13.257,13.298,13.155,13.272,1900000.0
2007-07-23 01:30:00,13.271,13.303,13.141,13.245,2950000.0
2007-07-23 01:45:00,13.187,13.281,13.168,13.265,1600000.0
2007-07-23 02:00:00,13.267,13.322,13.143,13.2,3000000.0
2007-07-23 02:15:00,13.197,13.3,13.179,13.291,1400000.0
2007-07-23 02:30:00,13.279,13.327,13.173,13.229,2150000.0
2007-07-23 02:45:00,13.214,13.352,13.154,13.177,4100000.0
2007-07-23 03:00:00,13.268,13.307,13.117,13.303,3900000.0
2007-07-23 03:15:00,13.258,13.303,13.15,13.278,2600000.0
2007-07-23 03:30:00,13.183,13.322,13.148,13.238,1750000.0
2007-07-23 03:45:00,13.251,13.31,13.133,13.198,3850000.0
2007-07-23 04:00:00,13.248,13.296,13.13,13.295,1550000.0
2007-07-23 04:15:00,13.25,13.328,13.173,13.275,2700000.0
2007-07-23 04:30:00,13.263,13.316,13.144,13.303,2800000.0
2007-07-23 04:45:00,13.311,13.329,13.156,13.234,2400000.0
2007-07-23 05:00:00,13.276,13.311,13.17,13.265,2500000.0
2007-07-23 05:15:00,13.243,13.318,13.166,13.242,1750000.0
2007-07-23 05:30:00,13.272,13.322,13.156,13.21,1800000.0
2007-07-23 05:45:00,13.212,13.315,13.174,13.247,1100000.0
2007-07-23 06:00:00,13.283,13.322,13.145,13.221,1400000.0
2007-07-23 06:15:00,13.243,13.33,13.146,13.252,3550000.0
2007-07-23 06:30:00,13.302,13.349,13.168,13.283,4150000.0
2007-07-23 06:45:00,13.268,13.353,13.18,13.279,3400000.0
2007-07-23 07:00:00,13.231,13.38,13.193,13.33,4350000.0
2007-07-23 07:15:00,13.216,13.378,13.194,13.231,3950000.0
2007-07-23 07:30:00,13.307,13.353,13.203,13.3,2550000.0
2007-07-23 07:45:00,13.293,13.362,13.196,13.34,4750000.0
2007-07-23 08:00:00,13.21,13.356,13.21,13.293,3750000.0
2007-07-23 08:15:00,13.298,13.396,13.183,13.211,5650000.0
2007-07-23 08:30:00,13.235,13.362,13.178,13.246,4800000.0
2007-07-23 08:45:00,13.308,13.382,13.182,13.249,5850000.0
2007-07-23 09:00:00,13.298,13.334,13.146,13.256,5950000.0
2007-07-23 09:15:00,13.269,13.355,13.152,13.291,7050000.0
2007-07-23 09:30:00,13.22,13.382,13.181,13.287,6050000.0
2007-07-23 09:45:00,13.334,13.4,13.209,13.321,6550000.0
2007-07-23 10:00:00,13.354,13.379,13.171,13.247,6100000.0
2007-07-23 10:15:00,13.292,13.411,13.16,13.222,6400000.0
2007-07-23 10:30:00,13.32,13.352,13.144,13.163,6200000.0
2007-07-23 10:45:00,13.267,13.34,13.13,13.188,5500000.0
2007-07-23 11:00:00,13.181,13.329,13.145,13.2,6300000.0
2007-07-23 11:15:00,13.318,13.376,13.133,13.186,6050000.0
2007-07-23 11:30:00,13.219,13.36,13.148,13.284,6250000.0
2007-07-23 11:45:00,13.237,13.332,13.138,13.274,6250000.0
2007-07-23 12:00:00,13.211,13.339,13.112,13.279,6300000.0
2007-07-23 12:15:00,13.298,13.323,13.105,13.24,6600000.0
2007-07-23 12:30:00,13.188,13.327,13.132,13.28,4600000.0
2007-07-23 12:45:00,13.148,13.321,13.124,13.252,4850000.0
2007-07-23 13:00:00,13.317,13.342,13.13,13.213,6450000.0
2007-07-23 13:15:00,13.223,13.329,13.112,13.224,6450000.0
2007-07-23 13:30:00,13.195,13.316,13.131,13.131,4950000.0
2007-07-23 13:45:00,13.231,13.323,13.124,13.251,5400000.0
2007-07-23 14:00:00,13.313,13.329,13.126,13.194,5900000.0
2007-07-23 14:15:00,13.231,13.353,13.168,13.248,6300000.0
2007-07-23 14:30:00,13.316,13.386,13.12,13.21,5700000.0
2007-07-23 14:45:00,13.266,13.323,13.114,13.246,6550000.0
2007-07-23 15:00:00,13.249,13.34,13.118,13.21,6300000.0
2007-07-23 15:15:00,13.171,13.358,13.09,13.249,6250000.0
2007-07-23 15:30:00,13.261,13.294,13.079,13.158,6650000.0
2007-07-23 15:45:00,13.214,13.305,13.079,13.2,6750000.0
2007-07-23 16:00:00,13.175,13.256,13.082,13.118,6350000.0
2007-07-23 16:15:00,13.191,13.297,13.077,13.256,5600000.0
2007-07-23 16:30:00,13.164,13.343,13.076,13.162,6150000.0
2007-07-23 16:45:00,13.226,13.328,13.099,13.202,5750000.0
2007-07-23 17:00:00,13.142,13.316,13.093,13.229,8050000.0
2007-07-23 17:15:00,13.241,13.3,13.093,13.203,6650000.0
2007-07-23 17:30:00,13.191,13.251,13.077,13.248,5800000.0
2007-07-23 17:45:00,13.142,13.257,13.046,13.199,6000000.0
2007-07-23 18:00:00,13.234,13.278,13.082,13.173,5950000.0
2007-07-23 18:15:00,13.159,13.285,13.032,13.129,6000000.0
2007-07-23 18:30:00,13.222,13.297,13.033,13.138,6050000.0
2007-07-23 18:45:00,13.122,13.258,13.075,13.234,5250000.0
2007-07-23 19:00:00,13.186,13.256,13.055,13.206,5400000.0
2007-07-23 19:15:00,13.213,13.273,13.028,13.082,5750000.0
2007-07-23 19:30:00,13.172,13.23,13.068,13.188,2500000.0
2007-07-23 19:45:00,13.189,13.23,13.057,13.206,2650000.0
2007-07-23 20:00:00,13.181,13.203,13.049,13.181,2900000.0
2007-07-23 20:15:00,13.192,13.221,13.074,13.221,1100000.0
2007-07-23 20:30:00,13.105,13.251,13.073,13.184,4150000.0
2007-07-23 20:45:00,13.156,13.225,13.046,13.198,3750000.0
2007-07-23 21:00:00,13.187,13.257,13.037,13.23,2250000.0
2007-07-23 21:15:00,13.13,13.243,13.088,13.189,3900000.0
2007-07-23 21:30:00,13.225,13.261,13.093,13.141,1800000.0
2007-07-23 21:45:00,13.159,13.231,13.072,13.229,1650000.0
2007-07-23 22:00:00,13.153,13.277,13.083,13.121,1950000.0
2007-07-23 22:15:00,13.246,13.262,13.104,13.232,2050000.0
2007-07-23 22:30:00,13.106,13.225,13.095,13.167,700000.0
2007-07-23 22:45:00,13.199,13.2,13.093,13.148,650000.0
2007-07-23 23:00:00,13.153,13.231,13.07,13.086,2150000.0
2007-07-23 23:15:00,13.192,13.218,13.072,13.179,1100000.0
2007-07-23 23:30:00,13.202,13.232,13.083,13.232,1050000.0
2007-07-24 00:00:00,13.23,13.49,13.082,13.149,2200000.0
2007-07-24 00:15:00,13.241,13.241,13.072,13.222,2200000.0
2007-07-24 00:30:00,13.196,13.23,13.09,13.108,2150000.0
2007-07-24 00:45:00,13.121,13.209,13.067,13.11,2300000.0
2007-07-24 01:00:00,13.185,13.212,13.081,13.18,600000.0
2007-07-24 01:15:00,13.098,13.222,13.061,13.221,1850000.0
2007-07-24 01:30:00,13.237,13.237,13.071,13.167,2900000.0
2007-07-24 01:45:00,13.188,13.26,13.093,13.165,1800000.0
2007-07-24 02:00:00,13.192,13.247,13.074,13.157,1700000.0
2007-07-24 02:15:00,13.195,13.232,13.039,13.173,2600000.0
2007-07-24 02:30:00,13.225,13.228,13.057,13.14,2950000.0
2007-07-24 02:45:00,13.148,13.295,13.115,13.285,4050000.0
2007-07-24 03:00:00,13.272,13.274,13.108,13.187,1600000.0
2007-07-24 03:15:00,13.226,13.272,13.109,13.188,1500000.0
2007-07-24 03:30:00,13.229,13.229,13.105,13.214,1850000.0
2007-07-24 03:45:00,13.231,13.27,13.095,13.206,3050000.0
2007-07-24 04:00:00,13.2,13.229,13.109,13.195,1100000.0
2007-07-24 04:15:00,13.226,13.283,13.102,13.103,3250000.0
2007-07-24 04:30:00,13.117,13.266,13.104,13.181,2300000.0
2007-07-24 04:45:00,13.206,13.243,13.099,13.163,1050000.0
2007-07-24 05:00:00,13.225,13.289,13.103,13.205,3100000.0
2007-07-24 05:15:00,13.246,13.285,13.114,13.251,1700000.0
2007-07-24 05:30:00,13.249,13.251,13.104,13.111,2350000.0
2007-07-24 05:45:00,13.214,13.226,13.094,13.111,2200000.0
2007-07-24 06:00:00,13.107,13.242,13.071,13.162,2900000.0
2007-07-24 06:15:00,13.264,13.266,13.078,13.156,3800000.0
2007-07-24 06:30:00,13.137,13.26,13.069,13.126,4150000.0
2007-07-24 06:45:00,13.188,13.237,13.071,13.166,2900000.0
2007-07-24 07:00:00,13.085,13.28,13.059,13.12,4350000.0
2007-07-24 07:15:00,13.07,13.237,13.07,13.102,3550000.0
2007-07-24 07:30:00,13.131,13.265,13.065,13.073,2450000.0
2007-07-24 07:45:00,13.206,13.236,13.073,13.15,1900000.0
2007-07-24 08:00:00,13.09,13.242,13.09,13.18,3600000.0
2007-07-24 08:15:00,13.184,13.292,13.057,13.132,4400000.0
2007-07-24 08:30:00,13.124,13.242,13.071,13.174,5350000.0
2007-07-24 08:45:00,13.195,13.294,13.068,13.261,5100000.0
2007-07-24 09:00:00,13.176,13.31,13.107,13.192,6350000.0
2007-07-24 09:15:00,13.228,13.282,13.1,13.245,6600000.0
2007-07-24 09:30:00,13.188,13.326,13.104,13.269,5850000.0
2007-07-24 09:45:00,13.293,13.367,13.142,13.27,7300000.0
2007-07-24 10:00:00,13.284,13.31,13.133,13.213,6100000.0
2007-07-24 10:15:00,13.264,13.362,13.128,13.208,5800000.0
2007-07-24 10:30:00,13.193,13.329,13.143,13.184,6100000.0
2007-07-24 10:45:00,13.282,13.321,13.108,13.243,5700000.0
2007-07-24 11:00:00,13.181,13.309,13.106,13.19,6500000.0
2007-07-24 11:15:00,13.269,13.312,13.108,13.164,5350000.0
2007-07-24 11:30:00,13.18,13.351,13.136,13.275,6550000.0
2007-07-24 11:45:00,13.219,13.361,13.143,13.275,6750000.0
2007-07-24 12:00:00,13.228,13.344,13.155,13.295,6500000.0
2007-07-24 12:15:00,13.286,13.347,13.116,13.279,6600000.0
2007-07-24 12:30:00,13.235,13.327,13.125,13.272,5700000.0
2007-07-24 12:45:00,13.188,13.321,13.124,13.192,5850000.0
2007-07-24 13:00:00,13.263,13.331,13.125,13.271,6050000.0
2007-07-24 13:15:00,13.266,13.321,13.113,13.271,6450000.0
2007-07-24 13:30:00,13.195,13.354,13.131,13.179,5850000.0
2007-07-24 13:45:00,13.26,13.357,13.141,13.255,5550000.0
2007-07-24 14:00:00,13.279,13.326,13.148,13.216,5150000.0
2007-07-24 14:15:00,13.221,13.408,13.154,13.308,6300000.0
2007-07-24 14:30:00,13.391,13.46,13.266,13.348,5750000.0
2007-07-24 14:45:00,13.412,13.443,13.248,13.391,6550000.0
2007-07-24 15:00:00,13.411,13.476,13.251,13.371,6700000.0
2007-07-24 15:15:00,13.31,13.458,13.269,13.406,6500000.0
2007-07-24 15:30:00,13.423,13.443,13.199,13.291,6850000.0
2007-07-24 15:45:00,13.383,13.408,13.131,13.267,6750000.0
2007-07-24 16:00:00,13.231,13.355,13.148,13.216,6350000.0
2007-07-24 16:15:00,13.317,13.378,13.178,13.339,6400000.0
2007-07-24 16:30:00,13.296,13.4,13.174,13.302,6450000.0
2007-07-24 16:45:00,13.303,13.355,13.151,13.256,6350000.0
2007-07-24 17:00:00,13.2,13.381,13.157,13.294,8050000.0
2007-07-24 17:15:00,13.337,13.378,13.167,13.299,7400000.0
2007-07-24 17:30:00,13.281,13.348,13.141,13.282,7400000.0
2007-07-24 17:45:00,13.151,13.31,13.12,13.268,6750000.0
2007-07-24 18:00:00,13.307,13.343,13.091,13.255,6450000.0
2007-07-24 18:15:00,13.203,13.342,13.118,13.194,6250000.0
2007-07-24 18:30:00,13.264,13.341,13.116,13.179,6250000.0
2007-07-24 18:45:00,13.266,13.346,13.117,13.317,6050000.0
2007-07-24 19:00:00,13.248,13.362,13.152,13.268,6100000.0
2007-07-24 19:15:00,13.297,13.367,13.187,13.219,6350000.0
2007-07-24 19:30:00,13.257,13.339,13.161,13.287,3700000.0
2007-07-24 19:45:00,13.219,13.35,13.16,13.303,4050000.0
2007-07-24 20:00:00,13.289,13.306,13.141,13.276,4150000.0
2007-07-24 20:15:00,13.297,13.312,13.138,13.223,4500000.0
2007-07-24 20:30:00,13.17,13.31,13.14,13.31,3850000.0
2007-07-24 20:45:00,13.246,13.31,13.155,13.284,3650000.0
2007-07-24 21:00:00,13.274,13.333,13.155,13.188,1500000.0
2007-07-24 21:15:00,13.253,13.294,13.121,13.253,2900000.0
2007-07-24 21:30:00,13.274,13.287,13.119,13.163,3150000.0
2007-07-24 21:45:00,13.106,13.278,13.079,13.233,4550000.0
2007-07-24 22:00:00,13.111,13.261,13.111,13.258,2800000.0
2007-07-24 22:15:00,13.259,13.259,13.072,13.211,3750000.0
2007-07-24 22:30:00,13.205,13.249,13.072,13.159,2450000.0
2007-07-24 22:45:00,13.15,13.233,13.056,13.093,2400000.0
2007-07-24 23:00:00,13.18,13.231,13.056,13.191,1250000.0
2007-07-24 23:15:00,13.192,13.192,13.072,13.152,450000.0
2007-07-24 23:30:00,13.196,13.204,13.074,13.15,900000.0
2007-07-25 00:00:00,13.25,13.28,13.04,13.16,2950000.0
2007-07-25 00:15:00,13.202,13.242,13.084,13.23,2900000.0
2007-07-25 00:30:00,13.227,13.252,13.092,13.214,1950000.0
2007-07-25 00:45:00,13.228,13.262,13.098,13.098,1550000.0
2007-07-25 01:00:00,13.192,13.246,13.072,13.243,1650000.0
2007-07-25 01:15:00,13.121,13.256,13.08,13.241,2900000.0
2007-07-25 01:30:00,13.211,13.228,13.105,13.173,1400000.0
2007-07-25 01:45:00,13.231,13.251,13.088,13.186,1600000.0
2007-07-25 02:00:00,13.202,13.222,13.083,13.186,1450000.0
2007-07-25 02:15:00,13.138,13.254,13.067,13.067,2550000.0
2007-07-25 02:30:00,13.108,13.261,13.107,13.17,4050000.0
2007-07-25 02:45:00,13.264,13.264,13.108,13.245,2050000.0
2007-07-25 03:00:00,13.183,13.249,13.095,13.17,2600000.0
2007-07-25 03:15:00,13.209,13.225,13.092,13.175,2350000.0
2007-07-25 03:30:00,13.211,13.254,13.082,13.245,1800000.0
2007-07-25 03:45:00,13.211,13.243,13.099,13.131,850000.0
2007-07-25 04:00:00,13.16,13.262,13.082,13.161,1800000.0
2007-07-25 04:15:00,13.206,13.206,13.071,13.15,2000000.0
2007-07-25 04:30:00,13.209,13.229,13.088,13.228,1950000.0
2007-07-25 04:45:00,13.11,13.231,13.088,13.218,2250000.0
2007-07-25 05:00:00,13.199,13.238,13.048,13.1,3900000.0
2007-07-25 05:15:00,13.173,13.186,13.105,13.127,450000.0
2007-07-25 05:30:00,13.208,13.219,13.073,13.113,850000.0
2007-07-25 05:45:00,13.184,13.223,13.078,13.17,2300000.0
2007-07-25 06:00:00,13.096,13.212,13.073,13.147,2050000.0
2007-07-25 06:15:00,13.194,13.264,13.031,13.15,3750000.0
2007-07-25 06:30:00,13.21,13.243,13.072,13.134,4250000.0
2007-07-25 06:45:00,13.216,13.263,13.05,13.172,2650000.0
2007-07-25 07:00:00,13.119,13.246,13.07,13.131,3150000.0
2007-07-25 07:15:00,13.073,13.238,13.073,13.111,4150000.0
2007-07-25 07:30:00,13.106,13.243,13.079,13.088,3100000.0
2007-07-25 07:45:00,13.238,13.24,13.059,13.204,3600000.0
2007-07-25 08:00:00,13.08,13.264,13.08,13.13,5100000.0
2007-07-25 08:15:00,13.203,13.239,13.067,13.125,4850000.0
2007-07-25 08:30:00,13.115,13.247,13.065,13.181,5000000.0
2007-07-25 08:45:00,13.191,13.244,13.069,13.151,5450000.0
2007-07-25 09:00:00,13.173,13.22,13.01,13.131,6350000.0
2007-07-25 09:15:00,13.154,13.195,12.986,13.119,7550000.0
2007-07-25 09:30:00,13.052,13.188,12.993,13.07,5900000.0
2007-07-25 09:45:00,13.069,13.174,12.945,13.078,7300000.0
2007-07-25 10:00:00,13.11,13.167,12.955,13.046,6250000.0
2007-07-25 10:15:00,13.093,13.172,12.974,12.996,6400000.0
2007-07-25 10:30:00,13.122,13.162,12.978,13.021,6550000.0
2007-07-25 10:45:00,13.098,13.182,12.936,13.037,6450000.0
2007-07-25 11:00:00,13.012,13.149,12.942,13.045,6700000.0
2007-07-25 11:15:00,13.108,13.169,12.956,13.013,6200000.0
2007-07-25 11:30:00,13.029,13.205,12.969,13.161,6550000.0
2007-07-25 11:45:00,13.122,13.205,13.01,13.115,6750000.0
2007-07-25 12:00:00,13.061,13.232,13.003,13.147,6100000.0
2007-07-25 12:15:00,13.176,13.197,13.009,13.126,6600000.0
2007-07-25 12:30:00,13.045,13.168,12.971,13.115,6200000.0
2007-07-25 12:45:00,13.023,13.172,12.976,13.055,6300000.0
2007-07-25 13:00:00,13.145,13.205,12.962,13.122,6450000.0
2007-07-25 13:15:00,13.133,13.213,13.007,13.16,6450000.0
2007-07-25 13:30:00,13.052,13.205,12.988,13.026,6250000.0
2007-07-25 13:45:00,13.134,13.203,12.99,13.105,5800000.0
2007-07-25 14:00:00,13.155,13.216,12.995,13.067,5550000.0
2007-07-25 14:15:00,13.051,13.209,12.982,13.056,6550000.0
2007-07-25 14:30:00,13.143,13.199,13.005,13.086,6000000.0
2007-07-25 14:45:00,13.14,13.154,12.924,13.059,6550000.0
2007-07-25 15:00:00,13.058,13.129,12.894,13.026,6900000.0
2007-07-25 15:15:00,13.007,13.17,12.952,13.091,6750000.0
2007-07-25 15:30:00,13.096,13.144,12.941,13.037,6950000.0
2007-07-25 15:45:00,13.09,13.15,12.926,13.049,6750000.0
2007-07-25 16:00:00,13.027,13.105,12.914,13.007,6350000.0
2007-07-25 16:15:00,13.077,13.147,12.935,13.106,6450000.0
2007-07-25 16:30:00,13.016,13.152,12.889,12.969,6950000.0
2007-07-25 16:45:00,13.045,13.084,12.858,12.976,6100000.0
2007-07-25 17:00:00,12.927,13.125,12.847,12.994,7250000.0
2007-07-25 17:15:00,12.989,13.076,12.877,13.043,6200000.0
2007-07-25 17:30:00,13.043,13.089,12.893,12.893,6700000.0
2007-07-25 17:45:00,12.964,13.097,12.876,13.004,5850000.0
2007-07-25 18:00:00,12.964,13.112,12.893,13.009,4800000.0
2007-07-25 18:15:00,12.995,13.102,12.897,12.962,6000000.0
2007-07-25 18:30:00,13.08,13.124,12.922,13.008,4700000.0
2007-07-25 18:45:00,13.095,13.095,12.904,13.059,5500000.0
2007-07-25 19:00:00,12.981,13.09,12.901,13.015,5300000.0
2007-07-25 19:15:00,13.038,13.093,12.898,12.931,6050000.0
2007-07-25 19:30:00,13.013,13.063,12.897,12.985,3050000.0
2007-07-25 19:45:00,12.915,13.06,12.873,12.989,5100000.0
2007-07-25 20:00:00,12.99,13.038,12.856,13.028,5400000.0
2007-07-25 20:15:00,13.04,13.089,12.902,12.965,4400000.0
2007-07-25 20:30:00,12.948,13.082,12.874,13.04,3400000.0
2007-07-25 20:45:00,13.012,13.07,12.882,13.023,5650000.0
2007-07-25 21:00:00,12.996,13.068,12.893,13.051,4000000.0
2007-07-25 21:15:00,12.952,13.094,12.915,12.931,2950000.0
2007-07-25 21:30:00,13.0,13.102,12.919,13.046,2750000.0
2007-07-25 21:45:00,12.975,13.09,12.94,13.083,2550000.0
2007-07-25 22:00:00,13.049,13.08,12.944,13.015,2100000.0
2007-07-25 22:15:00,12.983,13.056,12.943,13.052,1050000.0
2007-07-25 22:30:00,13.046,13.097,12.951,13.055,1350000.0
2007-07-25 22:45:00,13.039,13.068,12.923,13.002,1800000.0
2007-07-25 23:00:00,13.049,13.085,12.926,13.02,1950000.0
2007-07-25 23:15:00,13.002,13.075,12.935,13.011,1200000.0
2007-07-25 23:30:00,13.056,13.078,12.964,12.968,550000.0
2007-07-25 23:45:00,13.085,13.092,12.967,13.007,1100000.0
2007-07-26 00:00:00,13.1,13.17,12.69,13.019,1700000.0
2007-07-26 00:15:00,13.071,13.082,12.934,13.082,1050000.0
2007-07-26 00:30:00,13.07,13.111,12.955,13.045,2800000.0
2007-07-26 00:45:00,13.03,13.104,12.952,13.104,1000000.0
2007-07-26 01:00:00,13.078,13.141,12.963,13.12,2000000.0
2007-07-26 01:15:00,13.002,13.13,12.984,13.13,800000.0
2007-07-26 01:30:00,13.091,13.121,12.967,13.069,2400000.0
2007-07-26 01:45:00,13.086,13.143,12.98,13.138,2350000.0
2007-07-26 02:00:00,13.098,13.124,12.983,13.023,3000000.0
2007-07-26 02:15:00,13.026,13.19,12.995,13.106,2150000.0
2007-07-26 02:30:00,13.136,13.136,12.986,13.052,3100000.0
2007-07-26 02:45:00,13.143,13.143,12.962,13.045,1700000.0
2007-07-26 03:00:00,13.035,13.138,12.958,13.01,2400000.0
2007-07-26 03:15:00,13.116,13.116,12.968,12.994,2450000.0
2007-07-26 03:30:00,13.101,13.121,12.975,13.098,2700000.0
2007-07-26 03:45:00,13.061,13.129,12.967,12.991,950000.0
2007-07-26 04:00:00,13.083,13.14,12.968,13.103,3050000.0
2007-07-26 04:15:00,13.106,13.112,12.946,13.05,2100000.0
2007-07-26 04:30:00,13.056,13.122,12.956,13.032,1800000.0
2007-07-26 04:45:00,13.081,13.099,12.975,13.065,1000000.0
2007-07-26 05:00:00,13.099,13.099,12.993,13.065,450000.0
2007-07-26 05:15:00,13.075,13.128,12.985,13.121,1100000.0
2007-07-26 05:30:00,13.088,13.125,12.954,13.06,300000.0
2007-07-26 05:45:00,13.052,13.069,12.936,12.979,800000.0
2007-07-26 06:00:00,13.106,13.112,12.933,13.005,1900000.0
2007-07-26 06:15:00,13.1,13.105,12.938,13.016,2650000.0
2007-07-26 06:30:00,13.014,13.113,12.924,12.989,3250000.0
2007-07-26 06:45:00,12.986,13.127,12.941,13.022,3250000.0
2007-07-26 07:00:00,12.966,13.1,12.958,13.001,1650000.0
2007-07-26 07:15:00,12.943,13.11,12.943,12.971,2950000.0
2007-07-26 07:30:00,13.038,13.098,12.933,13.005,3000000.0
2007-07-26 07:45:00,13.066,13.104,12.938,13.103,3600000.0
2007-07-26 08:00:00,12.957,13.106,12.933,13.051,4350000.0
2007-07-26 08:15:00,13.028,13.159,12.927,12.985,3750000.0
2007-07-26 08:30:00,13.017,13.119,12.947,13.035,4700000.0
2007-07-26 08:45:00,13.082,13.116,12.939,13.027,5000000.0
2007-07-26 09:00:00,13.058,13.122,12.915,13.003,4750000.0
2007-07-26 09:15:00,13.065,13.127,12.928,13.043,5000000.0
2007-07-26 09:30:00,13.041,13.091,12.911,13.034,5150000.0
2007-07-26 09:45:00,13.015,13.136,12.909,13.059,6350000.0
2007-07-26 10:00:00,13.116,13.15,12.975,13.058,5300000.0
2007-07-26 10:15:00,13.054,13.163,12.949,13.016,6650000.0
2007-07-26 10:30:00,13.108,13.153,12.941,12.955,6550000.0
2007-07-26 10:45:00,13.059,13.12,12.896,13.039,5700000.0
2007-07-26 11:00:00,13.007,13.123,12.957,13.03,5650000.0
2007-07-26 11:15:00,13.078,13.165,12.929,13.004,6300000.0
2007-07-26 11:30:00,13.007,13.194,12.967,13.116,6600000.0
2007-07-26 11:45:00,13.057,13.149,12.947,13.098,6750000.0
2007-07-26 12:00:00,13.053,13.188,12.953,13.095,6150000.0
2007-07-26 12:15:00,13.099,13.142,12.963,13.099,5650000.0
2007-07-26 12:30:00,13.042,13.149,12.947,13.116,5350000.0
2007-07-26 12:45:00,12.998,13.133,12.937,13.045,5750000.0
2007-07-26 13:00:00,13.037,13.154,12.928,13.037,5550000.0
2007-07-26 13:15:00,13.053,13.094,12.873,13.013,6650000.0
2007-07-26 13:30:00,12.928,13.1,12.814,12.894,6350000.0
2007-07-26 13:45:00,12.973,13.045,12.83,12.978,5550000.0
2007-07-26 14:00:00,13.016,13.042,12.821,12.858,5900000.0
2007-07-26 14:15:00,12.876,13.015,12.815,12.893,6300000.0
2007-07-26 14:30:00,12.947,13.007,12.787,12.869,6100000.0
2007-07-26 14:45:00,12.919,12.971,12.686,12.818,6550000.0
2007-07-26 15:00:00,12.799,12.897,12.658,12.769,6850000.0
2007-07-26 15:15:00,12.76,12.911,12.715,12.842,6550000.0
2007-07-26 15:30:00,12.839,12.919,12.689,12.75,6600000.0
2007-07-26 15:45:00,12.871,12.939,12.664,12.895,6750000.0
2007-07-26 16:00:00,12.854,12.987,12.748,12.872,6350000.0
2007-07-26 16:15:00,12.941,13.012,12.804,12.982,6300000.0
2007-07-26 16:30:00,12.887,13.017,12.808,12.879,6300000.0
2007-07-26 16:45:00,12.993,13.018,12.791,12.855,5850000.0
2007-07-26 17:00:00,12.834,12.988,12.718,12.907,8050000.0
2007-07-26 17:15:00,12.888,12.935,12.712,12.862,7950000.0
2007-07-26 17:30:00,12.871,12.917,12.676,12.872,7400000.0
2007-07-26 17:45:00,12.761,12.917,12.655,12.836,6550000.0
2007-07-26 18:00:00,12.837,12.868,12.595,12.66,6350000.0
2007-07-26 18:15:00,12.617,12.782,12.559,12.657,6600000.0
2007-07-26 18:30:00,12.769,12.794,12.59,12.675,6750000.0
2007-07-26 18:45:00,12.77,12.776,12.599,12.754,6300000.0
2007-07-26 19:00:00,12.744,12.826,12.62,12.798,6450000.0
2007-07-26 19:15:00,12.807,12.885,12.653,12.698,6500000.0
2007-07-26 19:30:00,12.788,12.851,12.651,12.793,4950000.0
2007-07-26 19:45:00,12.791,12.826,12.643,12.786,4200000.0
2007-07-26 20:00:00,12.804,12.861,12.671,12.766,4800000.0
2007-07-26 20:15:00,12.794,12.829,12.615,12.688,4300000.0
2007-07-26 20:30:00,12.615,12.772,12.562,12.69,4650000.0
2007-07-26 20:45:00,12.67,12.737,12.548,12.737,5100000.0
2007-07-26 21:00:00,12.721,12.809,12.625,12.791,3350000.0
2007-07-26 21:15:00,12.747,12.794,12.611,12.611,4050000.0
2007-07-26 21:30:00,12.763,12.781,12.616,12.679,3300000.0
2007-07-26 21:45:00,12.727,12.797,12.616,12.783,3950000.0
2007-07-26 22:00:00,12.756,12.792,12.637,12.724,3150000.0
2007-07-26 22:15:00,12.797,12.854,12.648,12.706,3650000.0
2007-07-26 22:30:00,12.747,12.804,12.632,12.739,3050000.0
2007-07-26 22:45:00,12.638,12.787,12.627,12.785,3650000.0
2007-07-26 23:00:00,12.749,12.8,12.643,12.784,2900000.0
2007-07-26 23:15:00,12.759,12.759,12.623,12.695,900000.0
2007-07-26 23:30:00,12.775,12.782,12.615,12.708,1950000.0
2007-07-26 23:45:00,12.772,12.772,12.627,12.708,1200000.0
2007-07-27 00:00:00,12.769,12.812,12.654,12.701,2750000.0
2007-07-27 00:15:00,12.799,12.809,12.665,12.742,1300000.0
2007-07-27 00:30:00,12.803,12.839,12.673,12.706,2100000.0
2007-07-27 00:45:00,12.814,12.814,12.67,12.696,2100000.0
2007-07-27 01:00:00,12.791,12.829,12.672,12.823,2900000.0
2007-07-27 01:15:00,12.787,12.834,12.68,12.82,2950000.0
2007-07-27 01:30:00,12.794,12.863,12.681,12.815,3400000.0
2007-07-27 01:45:00,12.805,12.827,12.673,12.813,3000000.0
2007-07-27 02:00:00,12.784,12.834,12.673,12.8,2500000.0
2007-07-27 02:15:00,12.75,12.865,12.683,12.824,3550000.0
2007-07-27 02:30:00,12.765,12.866,12.713,12.769,2750000.0
2007-07-27 02:45:00,12.784,12.872,12.711,12.864,2800000.0
2007-07-27 03:00:00,12.764,12.894,12.754,12.831,1600000.0
2007-07-27 03:15:00,12.799,12.866,12.723,12.769,2400000.0
2007-07-27 03:30:00,12.817,12.861,12.723,12.801,1650000.0
2007-07-27 03:45:00,12.821,12.866,12.718,12.769,2600000.0
2007-07-27 04:00:00,12.838,12.902,12.725,12.882,3800000.0
2007-07-27 04:15:00,12.776,12.894,12.733,12.833,2450000.0
2007-07-27 04:30:00,12.857,12.9,12.734,12.893,3400000.0
2007-07-27 04:45:00,12.807,12.921,12.74,12.915,2800000.0
2007-07-27 05:00:00,12.873,12.911,12.757,12.788,3400000.0
2007-07-27 05:15:00,12.845,12.916,12.733,12.893,2700000.0
2007-07-27 05:30:00,12.906,12.906,12.763,12.867,2950000.0
2007-07-27 05:45:00,12.819,12.918,12.758,12.846,2450000.0
2007-07-27 06:00:00,12.842,12.924,12.738,12.851,4300000.0
2007-07-27 06:15:00,12.887,12.907,12.735,12.822,4050000.0
2007-07-27 06:30:00,12.863,12.908,12.693,12.731,4450000.0
2007-07-27 06:45:00,12.828,12.871,12.703,12.779,2500000.0
2007-07-27 07:00:00,12.756,12.869,12.713,12.746,3700000.0
2007-07-27 07:15:00,12.688,12.853,12.683,12.724,3550000.0
2007-07-27 07:30:00,12.728,12.892,12.683,12.731,3800000.0
2007-07-27 07:45:00,12.816,12.858,12.683,12.777,3150000.0
2007-07-27 08:00:00,12.699,12.879,12.684,12.799,5050000.0
2007-07-27 08:15:00,12.774,12.822,12.632,12.708,5700000.0
2007-07-27 08:30:00,12.741,12.822,12.616,12.722,4400000.0
2007-07-27 08:45:00,12.779,12.811,12.639,12.718,5850000.0
2007-07-27 09:00:00,12.737,12.817,12.621,12.683,5850000.0
2007-07-27 09:15:00,12.706,12.765,12.589,12.701,7550000.0
2007-07-27 09:30:00,12.655,12.786,12.558,12.684,5450000.0
2007-07-27 09:45:00,12.71,12.807,12.592,12.694,7300000.0
2007-07-27 10:00:00,12.753,12.804,12.602,12.667,6100000.0
2007-07-27 10:15:00,12.722,12.798,12.603,12.643,6700000.0
2007-07-27 10:30:00,12.748,12.839,12.596,12.622,6550000.0
2007-07-27 10:45:00,12.714,12.788,12.575,12.665,6450000.0
2007-07-27 11:00:00,12.654,12.796,12.593,12.693,5800000.0
2007-07-27 11:15:00,12.767,12.813,12.605,12.643,6800000.0
2007-07-27 11:30:00,12.64,12.799,12.593,12.731,6550000.0
2007-07-27 11:45:00,12.682,12.762,12.55,12.724,6300000.0
2007-07-27 12:00:00,12.634,12.832,12.577,12.737,6650000.0
2007-07-27 12:15:00,12.742,12.795,12.572,12.722,6600000.0
2007-07-27 12:30:00,12.677,12.786,12.581,12.698,6050000.0
2007-07-27 12:45:00,12.601,12.734,12.538,12.645,6450000.0
2007-07-27 13:00:00,12.687,12.726,12.491,12.573,6450000.0
2007-07-27 13:15:00,12.599,12.66,12.44,12.573,6450000.0
2007-07-27 13:30:00,12.464,12.633,12.464,12.484,5800000.0
2007-07-27 13:45:00,12.563,12.651,12.451,12.571,5750000.0
2007-07-27 14:00:00,12.542,12.623,12.418,12.465,5900000.0
2007-07-27 14:15:00,12.541,12.648,12.454,12.497,6350000.0
2007-07-27 14:30:00,12.562,12.682,12.476,12.602,6100000.0
2007-07-27 14:45:00,12.664,12.697,12.513,12.666,6550000.0
2007-07-27 15:00:00,12.646,12.713,12.499,12.582,6750000.0
2007-07-27 15:15:00,12.558,12.719,12.516,12.651,6450000.0
2007-07-27 15:30:00,12.674,12.718,12.5,12.559,6950000.0
2007-07-27 15:45:00,12.63,12.703,12.447,12.627,6750000.0
2007-07-27 16:00:00,12.613,12.731,12.531,12.571,6350000.0
2007-07-27 16:15:00,12.689,12.751,12.505,12.622,6150000.0
2007-07-27 16:30:00,12.584,12.684,12.445,12.53,6500000.0
2007-07-27 16:45:00,12.625,12.674,12.461,12.582,6200000.0
2007-07-27 17:00:00,12.496,12.728,12.482,12.622,8050000.0
2007-07-27 17:15:00,12.635,12.679,12.469,12.607,7950000.0
2007-07-27 17:30:00,12.634,12.664,12.447,12.664,7250000.0
2007-07-27 17:45:00,12.531,12.712,12.478,12.611,6350000.0
2007-07-27 18:00:00,12.651,12.651,12.443,12.582,6150000.0
2007-07-27 18:15:00,12.53,12.688,12.444,12.578,6650000.0
2007-07-27 18:30:00,12.647,12.715,12.504,12.591,6700000.0
2007-07-27 18:45:00,12.625,12.704,12.468,12.654,6250000.0
2007-07-27 19:00:00,12.586,12.681,12.501,12.578,5950000.0
2007-07-27 19:15:00,12.595,12.669,12.405,12.443,6550000.0
2007-07-27 19:30:00,12.556,12.643,12.46,12.605,3800000.0
2007-07-27 19:45:00,12.488,12.64,12.488,12.524,2350000.0
2007-07-27 20:00:00,12.621,12.658,12.506,12.602,4250000.0
2007-07-27 20:15:00,12.594,12.695,12.483,12.553,3150000.0
2007-07-27 20:30:00,12.493,12.664,12.493,12.622,2850000.0
2007-07-27 20:45:00,12.593,12.704,12.505,12.671,4550000.0
2007-07-27 21:00:00,12.646,12.681,12.519,12.654,2300000.0
2007-07-27 21:15:00,12.584,12.714,12.505,12.606,1750000.0
2007-07-27 21:30:00,12.683,12.689,12.55,12.595,2000000.0
2007-07-27 21:45:00,12.674,12.704,12.546,12.62,2450000.0
2007-07-27 22:00:00,12.657,12.701,12.54,12.663,2450000.0
2007-07-27 22:15:00,12.582,12.689,12.567,12.568,900000.0
2007-07-27 22:30:00,12.561,12.689,12.514,12.625,2400000.0
2007-07-27 22:45:00,12.556,12.683,12.523,12.641,2600000.0
2007-07-29 23:00:00,12.639,12.676,12.533,12.649,1450000.0
2007-07-29 23:15:00,12.636,12.653,12.533,12.605,1350000.0
2007-07-29 23:30:00,12.639,12.682,12.526,12.616,2300000.0
2007-07-29 23:45:00,12.639,12.655,12.515,12.609,1350000.0
2007-07-30 00:00:00,12.535,12.659,12.48,12.6,3700000.0
2007-07-30 00:15:00,12.607,12.648,12.503,12.648,2350000.0
2007-07-30 00:30:00,12.573,12.66,12.503,12.565,1850000.0
2007-07-30 00:45:00,12.677,12.693,12.533,12.587,2100000.0
2007-07-30 01:00:00,12.649,12.685,12.543,12.571,2400000.0
2007-07-30 01:15:00,12.654,12.68,12.517,12.656,2650000.0
2007-07-30 01:30:00,12.55,12.66,12.523,12.639,2000000.0
2007-07-30 01:45:00,12.669,12.683,12.533,12.663,1800000.0
2007-07-30 02:00:00,12.645,12.691,12.513,12.597,2100000.0
2007-07-30 02:15:00,12.575,12.675,12.519,12.603,1250000.0
2007-07-30 02:30:00,12.671,12.696,12.499,12.664,2550000.0
2007-07-30 02:45:00,12.658,12.697,12.53,12.576,2450000.0
2007-07-30 03:00:00,12.58,12.683,12.533,12.664,2300000.0
2007-07-30 03:15:00,12.663,12.676,12.544,12.663,1000000.0
2007-07-30 03:30:00,12.666,12.667,12.513,12.662,1800000.0
2007-07-30 03:45:00,12.672,12.672,12.525,12.635,1000000.0
2007-07-30 04:00:00,12.672,12.672,12.52,12.654,1850000.0
2007-07-30 04:15:00,12.673,12.674,12.528,12.674,1250000.0
2007-07-30 04:30:00,12.673,12.674,12.533,12.588,1000000.0
2007-07-30 04:45:00,12.673,12.683,12.554,12.646,1100000.0
2007-07-30 05:00:00,12.673,12.674,12.554,12.674,1000000.0
2007-07-30 05:15:00,12.672,12.683,12.536,12.615,2800000.0
2007-07-30 05:30:00,12.569,12.664,12.537,12.664,2300000.0
2007-07-30 05:45:00,12.663,12.709,12.531,12.684,2650000.0
2007-07-30 06:00:00,12.693,12.694,12.523,12.624,2450000.0
2007-07-30 06:15:00,12.553,12.676,12.547,12.655,1400000.0
2007-07-30 06:30:00,12.685,12.696,12.491,12.616,3100000.0
2007-07-30 06:45:00,12.681,12.681,12.468,12.631,3950000.0
2007-07-30 07:00:00,12.653,12.668,12.493,12.571,4600000.0
2007-07-30 07:15:00,12.596,12.673,12.51,12.513,4100000.0
2007-07-30 07:30:00,12.569,12.725,12.487,12.618,4100000.0
2007-07-30 07:45:00,12.63,12.656,12.481,12.603,4550000.0
2007-07-30 08:00:00,12.624,12.707,12.501,12.508,4050000.0
2007-07-30 08:15:00,12.603,12.676,12.503,12.605,3600000.0
2007-07-30 08:30:00,12.552,12.738,12.533,12.668,5500000.0
2007-07-30 08:45:00,12.685,12.713,12.537,12.624,5100000.0
2007-07-30 09:00:00,12.68,12.716,12.536,12.666,5850000.0
2007-07-30 09:15:00,12.617,12.722,12.513,12.671,5600000.0
2007-07-30 09:30:00,12.584,12.715,12.486,12.55,6000000.0
2007-07-30 09:45:00,12.669,12.713,12.52,12.674,5550000.0
2007-07-30 10:00:00,12.661,12.722,12.515,12.581,6250000.0
2007-07-30 10:15:00,12.673,12.711,12.499,12.656,6400000.0
2007-07-30 10:30:00,12.617,12.708,12.505,12.624,7300000.0
2007-07-30 10:45:00,12.648,12.789,12.506,12.594,8050000.0
2007-07-30 11:00:00,12.595,12.733,12.528,12.679,6100000.0
2007-07-30 11:15:00,12.598,12.743,12.508,12.63,6050000.0
2007-07-30 11:30:00,12.686,12.725,12.518,12.681,6150000.0
2007-07-30 11:45:00,12.603,12.729,12.527,12.644,6350000.0
2007-07-30 12:00:00,12.667,12.769,12.538,12.708,6750000.0
2007-07-30 12:15:00,12.624,12.725,12.542,12.691,6400000.0
2007-07-30 12:30:00,12.673,12.742,12.5,12.537,5450000.0
2007-07-30 12:45:00,12.594,12.715,12.503,12.609,6500000.0
2007-07-30 13:00:00,12.646,12.73,12.49,12.694,6550000.0
2007-07-30 13:15:00,12.597,12.712,12.529,12.657,4950000.0
2007-07-30 13:30:00,12.586,12.719,12.514,12.589,6300000.0
2007-07-30 13:45:00,12.601,12.727,12.536,12.708,5900000.0
2007-07-30 14:00:00,12.629,12.705,12.505,12.602,5750000.0
2007-07-30 14:15:00,12.544,12.695,12.487,12.604,6250000.0
2007-07-30 14:30:00,12.657,12.765,12.535,12.656,6450000.0
2007-07-30 14:45:00,12.644,12.726,12.522,12.7,6450000.0
2007-07-30 15:00:00,12.614,12.76,12.531,12.622,6300000.0
2007-07-30 15:15:00,12.726,12.764,12.569,12.666,6050000.0
2007-07-30 15:30:00,12.653,12.774,12.549,12.687,6600000.0
2007-07-30 15:45:00,12.682,12.735,12.545,12.636,6300000.0
2007-07-30 16:00:00,12.677,12.775,12.566,12.682,6750000.0
2007-07-30 16:15:00,12.738,12.812,12.593,12.69,6550000.0
2007-07-30 16:30:00,12.662,12.786,12.61,12.753,6600000.0
2007-07-30 16:45:00,12.676,12.846,12.592,12.695,6100000.0
2007-07-30 17:00:00,12.708,12.81,12.572,12.72,6450000.0
2007-07-30 17:15:00,12.6,12.789,12.6,12.751,6550000.0
2007-07-30 17:30:00,12.661,12.852,12.572,12.709,6400000.0
2007-07-30 17:45:00,12.661,12.762,12.578,12.728,6100000.0
2007-07-30 18:00:00,12.713,12.766,12.584,12.712,7300000.0
2007-07-30 18:15:00,12.691,12.788,12.588,12.664,5650000.0
2007-07-30 18:30:00,12.676,12.757,12.563,12.694,7450000.0
2007-07-30 18:45:00,12.655,12.771,12.542,12.742,6350000.0
2007-07-30 19:00:00,12.708,12.855,12.642,12.793,5850000.0
2007-07-30 19:15:00,12.766,12.866,12.632,12.715,5350000.0
2007-07-30 19:30:00,12.712,12.885,12.657,12.768,4650000.0
2007-07-30 19:45:00,12.784,12.887,12.691,12.699,4700000.0
2007-07-30 20:00:00,12.831,12.854,12.708,12.846,2650000.0
2007-07-30 20:15:00,12.786,12.828,12.69,12.782,1900000.0
2007-07-30 20:30:00,12.731,12.87,12.683,12.683,3300000.0
2007-07-30 20:45:00,12.741,12.854,12.679,12.721,2750000.0
2007-07-30 21:00:00,12.789,12.842,12.702,12.738,1300000.0
2007-07-30 21:15:00,12.863,12.874,12.729,12.874,1500000.0
2007-07-30 21:30:00,12.816,12.902,12.738,12.869,2900000.0
2007-07-30 21:45:00,12.863,12.882,12.734,12.825,2300000.0
2007-07-30 22:00:00,12.819,12.862,12.739,12.761,1700000.0
2007-07-30 22:15:00,12.853,12.865,12.706,12.863,1200000.0
2007-07-30 22:30:00,12.851,12.867,12.716,12.862,1550000.0
2007-07-30 22:45:00,12.795,12.869,12.723,12.869,1700000.0
2007-07-30 23:00:00,12.862,12.862,12.713,12.746,2100000.0
2007-07-30 23:15:00,12.868,12.868,12.702,12.821,1950000.0
2007-07-30 23:30:00,12.819,12.854,12.734,12.854,550000.0
2007-07-30 23:45:00,12.853,12.854,12.734,12.854,1200000.0
2007-07-31 00:00:00,12.828,12.904,12.733,12.851,3350000.0
2007-07-31 00:15:00,12.894,12.903,12.747,12.866,2000000.0
2007-07-31 00:30:00,12.873,12.883,12.723,12.856,1900000.0
2007-07-31 00:45:00,12.883,12.883,12.717,12.829,1300000.0
2007-07-31 01:00:00,12.873,12.892,12.716,12.886,2050000.0
2007-07-31 01:15:00,12.789,12.883,12.724,12.845,2850000.0
2007-07-31 01:30:00,12.839,12.883,12.738,12.775,2650000.0
2007-07-31 01:45:00,12.754,12.869,12.709,12.835,1950000.0
2007-07-31 02:00:00,12.873,12.879,12.726,12.855,2650000.0
2007-07-31 02:15:00,12.828,12.892,12.719,12.83,2800000.0
2007-07-31 02:30:00,12.871,12.887,12.707,12.77,2500000.0
2007-07-31 02:45:00,12.868,12.874,12.741,12.741,1850000.0
2007-07-31 03:00:00,12.883,12.884,12.746,12.746,1950000.0
2007-07-31 03:15:00,12.881,12.882,12.722,12.848,1700000.0
2007-07-31 03:30:00,12.866,12.881,12.728,12.874,2550000.0
2007-07-31 03:45:00,12.86,12.872,12.741,12.77,400000.0
2007-07-31 04:00:00,12.873,12.883,12.754,12.874,1500000.0
2007-07-31 04:15:00,12.873,12.884,12.725,12.784,1350000.0
2007-07-31 04:30:00,12.767,12.872,12.713,12.819,1800000.0
2007-07-31 04:45:00,12.713,12.874,12.713,12.824,1450000.0
2007-07-31 05:00:00,12.703,12.883,12.703,12.862,2750000.0
2007-07-31 05:15:00,12.833,12.877,12.746,12.874,1350000.0
2007-07-31 05:30:00,12.789,12.882,12.74,12.876,2650000.0
2007-07-31 05:45:00,12.696,12.893,12.696,12.76,800000.0
2007-07-31 06:00:00,12.748,12.817,12.719,12.729,1000000.0
2007-07-31 06:15:00,12.723,12.883,12.668,12.839,2950000.0
2007-07-31 06:30:00,12.735,12.886,12.679,12.73,3250000.0
2007-07-31 06:45:00,12.763,12.89,12.677,12.799,4150000.0
2007-07-31 07:00:00,12.838,12.866,12.668,12.771,5500000.0
2007-07-31 07:15:00,12.791,12.865,12.653,12.714,4650000.0
2007-07-31 07:30:00,12.785,12.881,12.681,12.794,3900000.0
2007-07-31 07:45:00,12.767,12.882,12.672,12.782,4600000.0
2007-07-31 08:00:00,12.797,12.845,12.669,12.818,3950000.0
2007-07-31 08:15:00,12.804,12.848,12.652,12.77,3550000.0
2007-07-31 08:30:00,12.706,12.871,12.656,12.788,5050000.0
2007-07-31 08:45:00,12.714,12.835,12.68,12.757,5100000.0
2007-07-31 09:00:00,12.849,12.887,12.635,12.826,5300000.0
2007-07-31 09:15:00,12.728,12.881,12.659,12.824,5650000.0
2007-07-31 09:30:00,12.737,12.853,12.644,12.766,4850000.0
2007-07-31 09:45:00,12.789,12.891,12.676,12.844,6150000.0
2007-07-31 10:00:00,12.842,12.872,12.684,12.736,6250000.0
2007-07-31 10:15:00,12.853,12.877,12.689,12.718,6600000.0
2007-07-31 10:30:00,12.82,12.91,12.691,12.809,6400000.0
2007-07-31 10:45:00,12.834,12.92,12.682,12.777,5550000.0
2007-07-31 11:00:00,12.772,12.93,12.72,12.875,5750000.0
2007-07-31 11:15:00,12.804,12.908,12.719,12.769,6150000.0
2007-07-31 11:30:00,12.878,12.927,12.709,12.846,6450000.0
2007-07-31 11:45:00,12.757,12.927,12.736,12.816,6350000.0
2007-07-31 12:00:00,12.857,12.938,12.714,12.879,6400000.0
2007-07-31 12:15:00,12.792,12.937,12.721,12.889,6500000.0
2007-07-31 12:30:00,12.863,12.91,12.72,12.781,6100000.0
2007-07-31 12:45:00,12.827,12.929,12.695,12.859,6850000.0
2007-07-31 13:00:00,12.848,12.934,12.723,12.886,6550000.0
2007-07-31 13:15:00,12.844,12.963,12.775,12.896,6000000.0
2007-07-31 13:30:00,12.809,12.984,12.777,12.83,6350000.0
2007-07-31 13:45:00,12.82,12.943,12.779,12.922,5550000.0
2007-07-31 14:00:00,12.882,12.974,12.764,12.924,5950000.0
2007-07-31 14:15:00,12.819,13.011,12.793,12.898,6200000.0
2007-07-31 14:30:00,12.959,13.038,12.768,12.893,6450000.0
2007-07-31 14:45:00,12.912,13.003,12.772,12.972,6400000.0
2007-07-31 15:00:00,12.866,13.002,12.782,12.807,6350000.0
2007-07-31 15:15:00,12.918,12.961,12.743,12.85,6300000.0
2007-07-31 15:30:00,12.898,12.96,12.771,12.898,6600000.0
2007-07-31 15:45:00,12.897,12.968,12.742,12.818,6450000.0
2007-07-31 16:00:00,12.858,12.942,12.718,12.808,6850000.0
2007-07-31 16:15:00,12.881,12.935,12.71,12.788,6750000.0
2007-07-31 16:30:00,12.778,12.907,12.731,12.894,6800000.0
2007-07-31 16:45:00,12.824,12.897,12.695,12.775,7000000.0
2007-07-31 17:00:00,12.772,12.893,12.682,12.84,6200000.0
2007-07-31 17:15:00,12.757,12.914,12.7,12.87,6550000.0
2007-07-31 17:30:00,12.749,12.923,12.69,12.89,6500000.0
2007-07-31 17:45:00,12.856,12.952,12.749,12.893,5850000.0
2007-07-31 18:00:00,12.85,12.924,12.726,12.87,7300000.0
2007-07-31 18:15:00,12.864,12.95,12.748,12.84,5950000.0
2007-07-31 18:30:00,12.86,12.917,12.737,12.868,7650000.0
2007-07-31 18:45:00,12.84,12.906,12.72,12.829,6000000.0
2007-07-31 19:00:00,12.814,12.904,12.719,12.864,5850000.0
2007-07-31 19:15:00,12.844,12.939,12.744,12.834,5800000.0
2007-07-31 19:30:00,12.842,12.978,12.754,12.867,6150000.0
2007-07-31 19:45:00,12.878,12.921,12.742,12.765,4350000.0
2007-07-31 20:00:00,12.782,12.926,12.732,12.851,4700000.0
2007-07-31 20:15:00,12.77,12.917,12.745,12.863,3400000.0
2007-07-31 20:30:00,12.778,12.904,12.709,12.829,4600000.0
2007-07-31 20:45:00,12.862,12.899,12.72,12.899,3100000.0
2007-07-31 21:00:00,12.829,12.901,12.745,12.771,2800000.0
2007-07-31 21:15:00,12.896,12.896,12.749,12.781,1100000.0
2007-07-31 21:30:00,12.836,12.889,12.746,12.884,1450000.0
2007-07-31 21:45:00,12.82,12.877,12.748,12.818,1650000.0
2007-07-31 22:00:00,12.823,12.869,12.741,12.869,2300000.0
2007-07-31 22:15:00,12.874,12.883,12.694,12.856,1650000.0
2007-07-31 22:30:00,12.849,12.852,12.711,12.842,750000.0
2007-07-31 22:45:00,12.843,12.876,12.706,12.822,3350000.0
2007-07-31 23:00:00,12.793,12.824,12.679,12.786,2100000.0
2007-07-31 23:15:00,12.895,12.896,12.687,12.824,2000000.0
2007-07-31 23:30:00,12.813,12.822,12.694,12.822,1500000.0
2007-07-31 23:45:00,12.813,12.823,12.694,12.723,850000.0
2007-08-01 00:00:00,12.789,12.87,12.691,12.794,2600000.0
2007-08-01 00:15:00,12.789,12.834,12.691,12.816,2500000.0
2007-08-01 00:30:00,12.696,12.844,12.685,12.844,2000000.0
2007-08-01 00:45:00,12.723,12.862,12.688,12.816,1850000.0
2007-08-01 01:00:00,12.798,12.823,12.687,12.749,2100000.0
2007-08-01 01:15:00,12.743,12.838,12.666,12.704,2600000.0
2007-08-01 01:30:00,12.796,12.837,12.64,12.752,2100000.0
2007-08-01 01:45:00,12.835,12.842,12.691,12.799,2950000.0
2007-08-01 02:00:00,12.833,12.834,12.694,12.779,2750000.0
2007-08-01 02:15:00,12.812,12.865,12.711,12.851,1950000.0
2007-08-01 02:30:00,12.841,12.862,12.681,12.715,3050000.0
2007-08-01 02:45:00,12.708,12.824,12.67,12.781,2600000.0
2007-08-01 03:00:00,12.72,12.859,12.688,12.834,1350000.0
2007-08-01 03:15:00,12.787,12.834,12.675,12.72,1600000.0
2007-08-01 03:30:00,12.823,12.824,12.704,12.785,1550000.0
2007-08-01 03:45:00,12.833,12.855,12.693,12.842,2000000.0
2007-08-01 04:00:00,12.843,12.852,12.687,12.713,2250000.0
2007-08-01 04:15:00,12.813,12.841,12.694,12.841,1650000.0
2007-08-01 04:30:00,12.828,12.844,12.706,12.844,1500000.0
2007-08-01 04:45:00,12.835,12.835,12.693,12.799,1800000.0
2007-08-01 05:00:00,12.765,12.796,12.683,12.755,850000.0
2007-08-01 05:15:00,12.775,12.861,12.676,12.805,2100000.0
2007-08-01 05:30:00,12.749,12.859,12.675,12.711,3400000.0
2007-08-01 05:45:00,12.825,12.831,12.669,12.73,2900000.0
2007-08-01 06:00:00,12.787,12.801,12.688,12.794,1550000.0
2007-08-01 06:15:00,12.733,12.845,12.666,12.795,2650000.0
2007-08-01 06:30:00,12.793,12.818,12.627,12.714,3900000.0
2007-08-01 06:45:00,12.686,12.801,12.608,12.749,3000000.0
2007-08-01 07:00:00,12.784,12.803,12.643,12.717,4800000.0
2007-08-01 07:15:00,12.763,12.8,12.63,12.633,3150000.0
2007-08-01 07:30:00,12.715,12.813,12.617,12.747,3750000.0
2007-08-01 07:45:00,12.69,12.802,12.603,12.731,3150000.0
2007-08-01 08:00:00,12.739,12.76,12.576,12.598,4650000.0
2007-08-01 08:15:00,12.704,12.743,12.568,12.66,4100000.0
2007-08-01 08:30:00,12.588,12.74,12.554,12.715,4850000.0
2007-08-01 08:45:00,12.721,12.762,12.593,12.625,4450000.0
2007-08-01 09:00:00,12.733,12.774,12.583,12.741,6250000.0
2007-08-01 09:15:00,12.648,12.764,12.582,12.734,5600000.0
2007-08-01 09:30:00,12.661,12.775,12.565,12.66,6000000.0
2007-08-01 09:45:00,12.695,12.755,12.553,12.717,5500000.0
2007-08-01 10:00:00,12.721,12.759,12.582,12.644,5600000.0
2007-08-01 10:15:00,12.748,12.764,12.554,12.67,8150000.0
2007-08-01 10:30:00,12.69,12.744,12.527,12.676,7900000.0
2007-08-01 10:45:00,12.66,12.738,12.508,12.555,8250000.0
2007-08-01 11:00:00,12.613,12.761,12.554,12.698,6250000.0
2007-08-01 11:15:00,12.699,12.784,12.558,12.623,6450000.0
2007-08-01 11:30:00,12.741,12.779,12.54,12.7,6150000.0
2007-08-01 11:45:00,12.615,12.758,12.562,12.64,6350000.0
2007-08-01 12:00:00,12.684,12.754,12.575,12.746,6750000.0
2007-08-01 12:15:00,12.663,12.786,12.573,12.701,6950000.0
2007-08-01 12:30:00,12.677,12.762,12.54,12.627,6650000.0
2007-08-01 12:45:00,12.658,12.8,12.59,12.712,6400000.0
2007-08-01 13:00:00,12.725,12.766,12.562,12.735,6100000.0
2007-08-01 13:15:00,12.677,12.778,12.572,12.722,6000000.0
2007-08-01 13:30:00,12.638,12.804,12.598,12.678,6300000.0
2007-08-01 13:45:00,12.649,12.781,12.593,12.693,5900000.0
2007-08-01 14:00:00,12.729,12.818,12.58,12.743,5850000.0
2007-08-01 14:15:00,12.645,12.799,12.584,12.627,6300000.0
2007-08-01 14:30:00,12.699,12.826,12.611,12.741,6550000.0
2007-08-01 14:45:00,12.74,12.834,12.621,12.795,6650000.0
2007-08-01 15:00:00,12.715,12.91,12.664,12.753,6000000.0
2007-08-01 15:15:00,12.866,12.94,12.721,12.803,6200000.0
2007-08-01 15:30:00,12.885,12.982,12.785,12.948,6600000.0
2007-08-01 15:45:00,12.928,13.001,12.775,12.874,6500000.0
2007-08-01 16:00:00,12.962,13.009,12.797,12.875,6600000.0
2007-08-01 16:15:00,12.937,12.99,12.804,12.892,6600000.0
2007-08-01 16:30:00,12.897,13.016,12.825,12.95,6450000.0
2007-08-01 16:45:00,12.883,12.97,12.784,12.84,6850000.0
2007-08-01 17:00:00,12.833,12.979,12.741,12.901,6600000.0
2007-08-01 17:15:00,12.819,12.973,12.77,12.936,6550000.0
2007-08-01 17:30:00,12.806,12.972,12.797,12.926,6650000.0
2007-08-01 17:45:00,12.858,12.974,12.781,12.948,6150000.0
2007-08-01 18:00:00,12.928,12.964,12.754,12.924,7300000.0
2007-08-01 18:15:00,12.872,12.952,12.754,12.861,5850000.0
2007-08-01 18:30:00,12.891,12.957,12.766,12.916,7450000.0
2007-08-01 18:45:00,12.829,12.945,12.74,12.86,6200000.0
2007-08-01 19:00:00,12.832,12.948,12.769,12.902,5650000.0
2007-08-01 19:15:00,12.873,12.915,12.733,12.802,5850000.0
2007-08-01 19:30:00,12.797,12.91,12.7,12.844,4950000.0
2007-08-01 19:45:00,12.849,12.904,12.726,12.731,4600000.0
2007-08-01 20:00:00,12.783,12.904,12.709,12.76,2850000.0
2007-08-01 20:15:00,12.73,12.903,12.726,12.854,4350000.0
2007-08-01 20:30:00,12.785,12.897,12.737,12.746,4100000.0
2007-08-01 20:45:00,12.818,12.938,12.716,12.872,2500000.0
2007-08-01 21:00:00,12.809,12.881,12.727,12.733,1750000.0
2007-08-01 21:15:00,12.754,12.878,12.704,12.869,1600000.0
2007-08-01 21:30:00,12.82,12.886,12.724,12.748,3550000.0
2007-08-01 21:45:00,12.818,12.936,12.744,12.896,3150000.0
2007-08-01 22:00:00,12.892,12.956,12.795,12.925,2850000.0
2007-08-01 22:15:00,12.863,12.965,12.863,12.965,1400000.0
2007-08-01 22:30:00,12.939,12.959,12.801,12.942,900000.0
2007-08-01 22:45:00,12.952,12.969,12.827,12.969,2450000.0
2007-08-01 23:00:00,12.922,12.946,12.813,12.94,2200000.0
2007-08-01 23:15:00,12.916,12.964,12.796,12.964,1700000.0
2007-08-01 23:30:00,12.943,12.952,12.791,12.791,2250000.0
2007-08-01 23:45:00,12.86,12.952,12.784,12.952,1650000.0
2007-08-02 00:00:00,12.824,12.986,12.822,12.9,2100000.0
2007-08-02 00:15:00,12.944,12.984,12.821,12.954,2200000.0
2007-08-02 00:30:00,12.953,12.974,12.804,12.974,2150000.0
2007-08-02 00:45:00,12.84,12.951,12.823,12.912,450000.0
2007-08-02 01:00:00,12.943,12.986,12.823,12.906,2150000.0
2007-08-02 01:15:00,12.861,12.946,12.802,12.885,3100000.0
2007-08-02 01:30:00,12.899,12.965,12.808,12.855,2200000.0
2007-08-02 01:45:00,12.901,12.947,12.793,12.924,1550000.0
2007-08-02 02:00:00,12.954,12.963,12.784,12.878,3600000.0
2007-08-02 02:15:00,12.883,12.936,12.749,12.856,2450000.0
2007-08-02 02:30:00,12.898,12.901,12.737,12.886,2000000.0
2007-08-02 02:45:00,12.908,12.931,12.784,12.912,2450000.0
2007-08-02 03:00:00,12.913,12.914,12.767,12.795,2350000.0
2007-08-02 03:15:00,12.903,12.919,12.779,12.803,2500000.0
2007-08-02 03:30:00,12.834,12.949,12.763,12.783,2250000.0
2007-08-02 03:45:00,12.873,12.932,12.771,12.868,2050000.0
2007-08-02 04:00:00,12.933,12.942,12.804,12.924,2600000.0
2007-08-02 04:15:00,12.92,12.942,12.789,12.934,1900000.0
2007-08-02 04:30:00,12.903,12.954,12.793,12.899,2450000.0
2007-08-02 04:45:00,12.865,12.946,12.808,12.869,1950000.0
2007-08-02 05:00:00,12.943,12.944,12.816,12.944,2500000.0
2007-08-02 05:15:00,12.878,12.947,12.813,12.917,1300000.0
2007-08-02 05:30:00,12.849,12.944,12.786,12.923,2650000.0
2007-08-02 05:45:00,12.88,12.923,12.758,12.82,3850000.0
2007-08-02 06:00:00,12.796,12.92,12.776,12.87,2450000.0
2007-08-02 06:15:00,12.792,12.905,12.743,12.808,3700000.0
2007-08-02 06:30:00,12.767,12.901,12.724,12.79,4600000.0
2007-08-02 06:45:00,12.88,12.947,12.737,12.886,4250000.0
2007-08-02 07:00:00,12.896,12.928,12.743,12.831,5300000.0
2007-08-02 07:15:00,12.885,12.955,12.752,12.753,4450000.0
2007-08-02 07:30:00,12.832,12.932,12.761,12.874,3350000.0
2007-08-02 07:45:00,12.822,12.937,12.753,12.776,4000000.0
2007-08-02 08:00:00,12.909,12.931,12.749,12.852,3350000.0
2007-08-02 08:15:00,12.873,12.953,12.738,12.856,3900000.0
2007-08-02 08:30:00,12.779,12.936,12.743,12.897,4700000.0
2007-08-02 08:45:00,12.865,12.953,12.769,12.882,4950000.0
2007-08-02 09:00:00,12.923,12.953,12.753,12.896,6700000.0
2007-08-02 09:15:00,12.813,12.955,12.759,12.899,6050000.0
2007-08-02 09:30:00,12.773,12.943,12.724,12.82,5700000.0
2007-08-02 09:45:00,12.842,12.96,12.743,12.955,5900000.0
2007-08-02 10:00:00,12.905,12.978,12.764,12.789,6000000.0
2007-08-02 10:15:00,12.903,12.976,12.736,12.805,6050000.0
2007-08-02 10:30:00,12.9,12.985,12.757,12.885,7050000.0
2007-08-02 10:45:00,12.864,12.973,12.726,12.893,6850000.0
2007-08-02 11:00:00,12.858,12.97,12.761,12.921,5100000.0
2007-08-02 11:15:00,12.827,12.999,12.776,12.919,4350000.0
2007-08-02 11:30:00,12.913,12.935,12.757,12.857,6150000.0
2007-08-02 11:45:00,12.806,12.977,12.748,12.886,5450000.0
2007-08-02 12:00:00,12.916,13.049,12.815,12.975,6250000.0
2007-08-02 12:15:00,12.887,12.984,12.798,12.966,6950000.0
2007-08-02 12:30:00,12.939,12.991,12.798,12.812,6450000.0
2007-08-02 12:45:00,12.897,13.017,12.783,12.915,6500000.0
2007-08-02 13:00:00,12.943,12.978,12.759,12.92,6550000.0
2007-08-02 13:15:00,12.857,12.957,12.771,12.888,5450000.0
2007-08-02 13:30:00,12.845,13.019,12.781,12.895,6300000.0
2007-08-02 13:45:00,12.866,13.014,12.803,12.969,5900000.0
2007-08-02 14:00:00,12.902,12.999,12.824,12.955,5600000.0
2007-08-02 14:15:00,12.873,13.04,12.831,12.891,6400000.0
2007-08-02 14:30:00,12.973,13.005,12.806,12.927,6450000.0
2007-08-02 14:45:00,12.925,12.99,12.768,12.975,6250000.0
2007-08-02 15:00:00,12.875,12.979,12.763,12.839,6200000.0
2007-08-02 15:15:00,12.945,12.986,12.788,12.877,6050000.0
2007-08-02 15:30:00,12.914,13.0,12.815,12.95,6600000.0
2007-08-02 15:45:00,12.888,13.008,12.809,12.897,6800000.0
2007-08-02 16:00:00,12.921,12.974,12.778,12.844,6550000.0
2007-08-02 16:15:00,12.914,12.977,12.764,12.838,6600000.0
2007-08-02 16:30:00,12.836,12.972,12.775,12.923,6600000.0
2007-08-02 16:45:00,12.86,12.965,12.741,12.814,6700000.0
2007-08-02 17:00:00,12.843,12.938,12.742,12.89,6350000.0
2007-08-02 17:15:00,12.769,12.978,12.749,12.962,6550000.0
2007-08-02 17:30:00,12.781,12.972,12.776,12.88,6350000.0
2007-08-02 17:45:00,12.862,12.976,12.78,12.93,5650000.0
2007-08-02 18:00:00,12.921,12.977,12.809,12.935,7300000.0
2007-08-02 18:15:00,12.907,12.979,12.784,12.837,6200000.0
2007-08-02 18:30:00,12.924,12.986,12.782,12.888,7450000.0
2007-08-02 18:45:00,12.843,12.948,12.753,12.827,6000000.0
2007-08-02 19:00:00,12.82,12.922,12.754,12.871,5800000.0
2007-08-02 19:15:00,12.827,12.935,12.752,12.853,5150000.0
2007-08-02 19:30:00,12.79,12.974,12.759,12.895,4950000.0
2007-08-02 19:45:00,12.933,12.967,12.801,12.801,3400000.0
2007-08-02 20:00:00,12.857,12.954,12.783,12.916,3050000.0
2007-08-02 20:15:00,12.78,12.965,12.78,12.89,3350000.0
2007-08-02 20:30:00,12.792,12.96,12.753,12.814,4250000.0
2007-08-02 20:45:00,12.882,12.973,12.756,12.816,5650000.0
2007-08-02 21:00:00,12.879,12.932,12.755,12.887,2650000.0
2007-08-02 21:15:00,12.906,12.939,12.794,12.937,1550000.0
2007-08-02 21:30:00,12.889,12.956,12.827,12.946,1900000.0
2007-08-02 21:45:00,12.943,12.974,12.824,12.963,1900000.0
2007-08-02 22:00:00,12.953,12.973,12.826,12.944,2150000.0
2007-08-02 22:15:00,12.94,12.954,12.814,12.934,2100000.0
2007-08-02 22:30:00,12.947,12.947,12.807,12.86,1250000.0
2007-08-02 22:45:00,12.859,12.978,12.781,12.898,2800000.0
2007-08-02 23:00:00,12.875,12.944,12.803,12.84,1400000.0
2007-08-02 23:15:00,12.94,12.944,12.798,12.904,1450000.0
2007-08-02 23:30:00,12.858,12.952,12.824,12.944,1100000.0
2007-08-02 23:45:00,12.943,12.944,12.824,12.944,500000.0
2007-08-03 00:00:00,12.818,12.971,12.818,12.931,2000000.0
2007-08-03 00:15:00,12.953,12.954,12.821,12.944,1800000.0
2007-08-03 00:30:00,12.953,12.972,12.813,12.919,1650000.0
2007-08-03 00:45:00,12.963,12.964,12.792,12.909,1700000.0
2007-08-03 01:00:00,12.911,12.932,12.859,12.896,300000.0
2007-08-03 01:15:00,12.863,12.922,12.795,12.855,2100000.0
2007-08-03 01:30:00,12.889,13.0,12.765,12.84,2650000.0
2007-08-03 01:45:00,12.885,12.923,12.808,12.909,1600000.0
2007-08-03 02:00:00,12.953,12.954,12.804,12.87,1950000.0
2007-08-03 02:15:00,12.874,12.944,12.807,12.864,800000.0
2007-08-03 02:30:00,12.961,12.961,12.799,12.832,1850000.0
2007-08-03 02:45:00,12.88,12.961,12.812,12.905,1650000.0
2007-08-03 03:00:00,12.85,12.969,12.806,12.897,450000.0
2007-08-03 03:15:00,12.94,12.968,12.799,12.854,2300000.0
2007-08-03 03:30:00,12.953,12.954,12.793,12.935,1400000.0
2007-08-03 03:45:00,12.946,12.946,12.79,12.909,2100000.0
2007-08-03 04:00:00,12.944,12.952,12.785,12.875,2550000.0
2007-08-03 04:15:00,12.943,12.949,12.824,12.892,800000.0
2007-08-03 04:30:00,12.951,12.952,12.823,12.87,1500000.0
2007-08-03 04:45:00,12.875,12.964,12.786,12.964,1800000.0
2007-08-03 05:00:00,12.953,12.954,12.797,12.899,2500000.0
2007-08-03 05:15:00,12.901,12.954,12.821,12.905,950000.0
2007-08-03 05:30:00,12.859,12.954,12.826,12.944,1750000.0
2007-08-03 05:45:00,12.885,12.954,12.805,12.845,1200000.0
2007-08-03 06:00:00,12.953,12.954,12.783,12.884,1800000.0
2007-08-03 06:15:00,12.803,12.921,12.789,12.915,2000000.0
2007-08-03 06:30:00,12.907,12.986,12.785,12.89,2350000.0
2007-08-03 06:45:00,12.908,12.951,12.746,12.901,3500000.0
2007-08-03 07:00:00,12.936,12.936,12.789,12.874,4050000.0
2007-08-03 07:15:00,12.881,12.956,12.78,12.943,2350000.0
2007-08-03 07:30:00,12.88,12.962,12.791,12.948,3450000.0
2007-08-03 07:45:00,12.852,12.975,12.778,12.911,2900000.0
2007-08-03 08:00:00,12.941,12.961,12.791,12.797,3100000.0
2007-08-03 08:15:00,12.913,12.972,12.796,12.88,2250000.0
2007-08-03 08:30:00,12.831,12.969,12.8,12.934,4650000.0
2007-08-03 08:45:00,12.919,12.963,12.78,12.867,3600000.0
2007-08-03 09:00:00,12.963,12.968,12.803,12.936,3900000.0
2007-08-03 09:15:00,12.858,12.963,12.803,12.95,5500000.0
2007-08-03 09:30:00,12.892,13.017,12.784,12.894,4400000.0
2007-08-03 09:45:00,12.973,12.989,12.827,12.977,4300000.0
2007-08-03 10:00:00,12.96,13.01,12.83,12.868,6250000.0
2007-08-03 10:15:00,12.834,13.039,12.776,12.911,5050000.0
2007-08-03 10:30:00,12.935,12.982,12.807,12.909,4700000.0
2007-08-03 10:45:00,12.904,12.985,12.782,12.782,4300000.0
2007-08-03 11:00:00,12.878,12.99,12.806,12.935,5000000.0
2007-08-03 11:15:00,12.929,12.977,12.795,12.96,4000000.0
2007-08-03 11:30:00,12.952,12.97,12.784,12.893,4600000.0
2007-08-03 11:45:00,12.854,12.979,12.787,12.862,5350000.0
2007-08-03 12:00:00,12.921,12.981,12.778,12.968,6250000.0
2007-08-03 12:15:00,12.85,12.977,12.797,12.951,6100000.0
2007-08-03 12:30:00,12.926,12.983,12.786,12.808,5350000.0
2007-08-03 12:45:00,12.861,12.958,12.79,12.812,5750000.0
2007-08-03 13:00:00,12.901,12.982,12.736,12.929,6550000.0
2007-08-03 13:15:00,12.865,12.97,12.788,12.908,5250000.0
2007-08-03 13:30:00,12.836,12.976,12.779,12.863,4400000.0
2007-08-03 13:45:00,12.927,12.953,12.767,12.901,3850000.0
2007-08-03 14:00:00,12.866,12.997,12.758,12.896,5000000.0
2007-08-03 14:15:00,12.791,13.01,12.76,12.817,5850000.0
2007-08-03 14:30:00,12.93,12.99,12.807,12.916,6450000.0
2007-08-03 14:45:00,12.891,12.972,12.78,12.967,6400000.0
2007-08-03 15:00:00,12.847,13.017,12.806,12.837,6350000.0
2007-08-03 15:15:00,12.951,12.996,12.785,12.874,6200000.0
2007-08-03 15:30:00,12.947,13.115,12.842,13.061,6600000.0
2007-08-03 15:45:00,13.067,13.169,12.97,13.025,6550000.0
2007-08-03 16:00:00,13.067,13.119,12.904,12.973,6700000.0
2007-08-03 16:15:00,13.074,13.148,12.924,12.991,6600000.0
2007-08-03 16:30:00,12.977,13.099,12.892,13.029,6600000.0
2007-08-03 16:45:00,12.962,13.065,12.833,12.912,6550000.0
2007-08-03 17:00:00,12.935,13.06,12.851,13.022,6400000.0
2007-08-03 17:15:00,12.933,13.07,12.873,13.042,6550000.0
2007-08-03 17:30:00,12.912,13.088,12.879,13.022,6550000.0
2007-08-03 17:45:00,12.956,13.078,12.876,13.058,6300000.0
2007-08-03 18:00:00,13.025,13.122,12.907,13.056,7300000.0
2007-08-03 18:15:00,12.992,13.07,12.877,12.985,6050000.0
2007-08-03 18:30:00,13.025,13.078,12.893,13.015,7550000.0
2007-08-03 18:45:00,12.97,13.061,12.902,12.967,6000000.0
2007-08-03 19:00:00,12.993,13.087,12.899,13.01,5450000.0
2007-08-03 19:15:00,12.975,13.089,12.885,12.975,5650000.0
2007-08-03 19:30:00,12.941,13.101,12.894,13.022,5750000.0
2007-08-03 19:45:00,13.016,13.11,12.923,12.958,4650000.0
2007-08-03 20:00:00,13.087,13.123,12.919,13.061,3800000.0
2007-08-03 20:15:00,13.068,13.144,12.965,13.107,3550000.0
2007-08-03 20:30:00,13.046,13.092,12.953,12.968,3250000.0
2007-08-03 20:45:00,13.036,13.109,12.942,12.996,2450000.0
2007-08-03 21:00:00,13.059,13.134,12.957,13.059,1950000.0
2007-08-03 21:15:00,13.049,13.12,12.954,12.994,2100000.0
2007-08-03 21:30:00,13.016,13.112,12.924,13.099,3550000.0
2007-08-03 21:45:00,13.03,13.089,12.932,13.04,2250000.0
2007-08-03 22:00:00,13.003,13.082,12.923,13.017,2350000.0
2007-08-03 22:15:00,12.961,13.046,12.897,13.039,2050000.0
2007-08-03 22:30:00,13.039,13.049,12.844,12.957,2450000.0
2007-08-03 22:45:00,12.952,13.034,12.872,13.003,1800000.0
2007-08-05 23:00:00,13.033,13.034,12.893,12.931,1250000.0
2007-08-05 23:15:00,13.042,13.042,12.914,12.92,1100000.0
2007-08-05 23:30:00,13.033,13.034,12.914,13.034,1000000.0
2007-08-05 23:45:00,13.028,13.034,12.888,13.032,1400000.0
2007-08-06 00:00:00,13.007,13.088,12.936,12.991,2950000.0
2007-08-06 00:15:00,13.078,13.079,12.938,13.049,2050000.0
2007-08-06 00:30:00,12.965,13.078,12.893,12.939,2200000.0
2007-08-06 00:45:00,12.936,13.05,12.914,13.018,900000.0
2007-08-06 01:00:00,13.033,13.055,12.914,13.055,2150000.0
2007-08-06 01:15:00,12.984,13.055,12.914,13.015,2750000.0
2007-08-06 01:30:00,13.033,13.088,12.898,12.959,2650000.0
2007-08-06 01:45:00,13.05,13.077,12.914,13.034,2850000.0
2007-08-06 02:00:00,13.029,13.063,12.92,12.959,2800000.0
2007-08-06 02:15:00,12.945,13.121,12.89,13.007,2500000.0
2007-08-06 02:30:00,12.979,13.031,12.903,12.96,2200000.0
2007-08-06 02:45:00,13.008,13.043,12.913,12.989,1350000.0
2007-08-06 03:00:00,13.011,13.069,12.915,13.058,2500000.0
2007-08-06 03:15:00,13.026,13.067,12.908,13.067,1050000.0
2007-08-06 03:30:00,13.029,13.055,12.913,12.985,1550000.0
2007-08-06 03:45:00,13.021,13.063,12.929,12.934,1550000.0
2007-08-06 04:00:00,12.934,13.063,12.933,13.005,1850000.0
2007-08-06 04:15:00,13.029,13.029,12.923,12.995,450000.0
2007-08-06 04:30:00,13.029,13.039,12.923,13.005,1650000.0
2007-08-06 04:45:00,13.032,13.068,12.915,13.04,2100000.0
2007-08-06 05:00:00,13.046,13.062,12.933,12.964,1400000.0
2007-08-06 05:15:00,13.004,13.082,12.941,13.079,1900000.0
2007-08-06 05:30:00,13.079,13.079,12.933,13.063,1550000.0
2007-08-06 05:45:00,12.97,13.073,12.954,13.041,950000.0
2007-08-06 06:00:00,13.035,13.072,12.943,13.01,800000.0
2007-08-06 06:15:00,12.953,13.078,12.928,13.016,2250000.0
2007-08-06 06:30:00,13.069,13.069,12.891,13.04,1550000.0
2007-08-06 06:45:00,13.003,13.074,12.903,13.019,3000000.0
2007-08-06 07:00:00,12.966,13.079,12.9,12.9,3100000.0
2007-08-06 07:15:00,12.936,13.074,12.909,12.941,3650000.0
2007-08-06 07:30:00,13.039,13.063,12.905,12.93,3350000.0
2007-08-06 07:45:00,13.046,13.073,12.913,13.045,2600000.0
2007-08-06 08:00:00,12.96,13.094,12.873,13.009,3750000.0
2007-08-06 08:15:00,13.042,13.094,12.904,12.951,5150000.0
2007-08-06 08:30:00,13.002,13.146,12.934,13.035,4900000.0
2007-08-06 08:45:00,13.065,13.114,12.929,12.998,4950000.0
2007-08-06 09:00:00,13.047,13.111,12.931,12.986,6000000.0
2007-08-06 09:15:00,13.057,13.104,12.887,12.986,7450000.0
2007-08-06 09:30:00,12.993,13.111,12.878,12.987,5500000.0
2007-08-06 09:45:00,13.032,13.094,12.899,13.038,7300000.0
2007-08-06 10:00:00,13.062,13.114,12.878,12.959,5700000.0
2007-08-06 10:15:00,13.004,13.128,12.899,12.983,6000000.0
2007-08-06 10:30:00,13.095,13.157,12.899,12.938,6550000.0
2007-08-06 10:45:00,13.057,13.12,12.904,13.041,6200000.0
2007-08-06 11:00:00,13.001,13.121,12.926,12.98,5950000.0
2007-08-06 11:15:00,13.074,13.122,12.904,13.006,6100000.0
2007-08-06 11:30:00,13.043,13.155,12.945,13.093,6550000.0
2007-08-06 11:45:00,12.996,13.128,12.915,13.054,6550000.0
2007-08-06 12:00:00,13.031,13.149,12.932,13.088,6150000.0
2007-08-06 12:15:00,13.076,13.141,12.909,13.076,6600000.0
2007-08-06 12:30:00,13.026,13.138,12.946,13.076,6050000.0
2007-08-06 12:45:00,12.973,13.155,12.913,13.012,6000000.0
2007-08-06 13:00:00,13.063,13.113,12.899,13.013,6250000.0
2007-08-06 13:15:00,13.047,13.09,12.921,13.064,6450000.0
2007-08-06 13:30:00,12.984,13.102,12.915,12.93,6100000.0
2007-08-06 13:45:00,13.031,13.119,12.891,13.017,5450000.0
2007-08-06 14:00:00,13.067,13.107,12.889,13.004,5900000.0
2007-08-06 14:15:00,13.016,13.1,12.886,12.982,6300000.0
2007-08-06 14:30:00,13.013,13.084,12.886,12.955,6000000.0
2007-08-06 14:45:00,13.032,13.091,12.862,13.015,6550000.0
2007-08-06 15:00:00,13.005,13.057,12.851,12.95,6500000.0
2007-08-06 15:15:00,12.923,13.06,12.861,13.031,6450000.0
2007-08-06 15:30:00,13.063,13.068,12.83,12.878,6950000.0
2007-08-06 15:45:00,12.949,12.996,12.759,12.926,6750000.0
2007-08-06 16:00:00,12.904,12.976,12.763,12.831,6350000.0
2007-08-06 16:15:00,12.911,12.969,12.763,12.959,6150000.0
2007-08-06 16:30:00,12.89,12.989,12.749,12.843,6050000.0
2007-08-06 16:45:00,12.935,12.988,12.766,12.859,6100000.0
2007-08-06 17:00:00,12.746,12.964,12.737,12.918,7950000.0
2007-08-06 17:15:00,12.947,13.002,12.79,12.929,7900000.0
2007-08-06 17:30:00,12.934,12.968,12.746,12.911,7250000.0
2007-08-06 17:45:00,12.797,12.959,12.761,12.909,6250000.0
2007-08-06 18:00:00,12.911,12.999,12.764,12.914,5900000.0
2007-08-06 18:15:00,12.834,12.964,12.734,12.879,6000000.0
2007-08-06 18:30:00,12.955,12.995,12.785,12.883,5950000.0
2007-08-06 18:45:00,12.95,12.996,12.771,12.92,6250000.0
2007-08-06 19:00:00,12.877,12.984,12.786,12.888,5000000.0
2007-08-06 19:15:00,12.893,12.982,12.785,12.823,5050000.0
2007-08-06 19:30:00,12.906,12.98,12.778,12.883,3300000.0
2007-08-06 19:45:00,12.788,12.929,12.753,12.871,3450000.0
2007-08-06 20:00:00,12.879,12.989,12.744,12.822,4000000.0
2007-08-06 20:15:00,12.892,12.916,12.728,12.793,4000000.0
2007-08-06 20:30:00,12.741,12.923,12.717,12.908,4000000.0
2007-08-06 20:45:00,12.851,12.942,12.746,12.917,5000000.0
2007-08-06 21:00:00,12.904,12.943,12.781,12.924,3350000.0
2007-08-06 21:15:00,12.85,12.998,12.801,12.801,2250000.0
2007-08-06 21:30:00,12.915,12.938,12.779,12.853,2700000.0
2007-08-06 21:45:00,12.904,12.929,12.803,12.833,1550000.0
2007-08-06 22:00:00,12.84,12.958,12.806,12.806,1550000.0
2007-08-06 22:15:00,12.919,12.959,12.813,12.849,1250000.0
2007-08-06 22:30:00,12.901,12.962,12.813,12.911,1800000.0
2007-08-06 22:45:00,12.886,12.951,12.833,12.905,1550000.0
2007-08-06 23:00:00,12.929,12.99,12.823,12.97,1950000.0
2007-08-06 23:15:00,12.913,12.936,12.813,12.922,1850000.0
2007-08-06 23:30:00,12.919,12.953,12.802,12.943,1250000.0
2007-08-06 23:45:00,12.919,12.919,12.794,12.871,900000.0
2007-08-07 00:00:00,12.916,12.991,12.821,12.91,2700000.0
2007-08-07 00:15:00,12.978,12.978,12.822,12.92,2450000.0
2007-08-07 00:30:00,12.943,12.956,12.797,12.935,2050000.0
2007-08-07 00:45:00,12.915,12.953,12.803,12.953,1100000.0
2007-08-07 01:00:00,12.905,12.947,12.812,12.93,1100000.0
2007-08-07 01:15:00,12.907,12.998,12.828,12.971,3550000.0
2007-08-07 01:30:00,12.94,13.011,12.776,13.003,2450000.0
2007-08-07 01:45:00,12.993,13.034,12.878,13.004,2400000.0
2007-08-07 02:00:00,12.959,13.01,12.851,12.918,2400000.0
2007-08-07 02:15:00,12.89,12.993,12.795,12.895,1150000.0
2007-08-07 02:30:00,12.905,12.976,12.834,12.899,2300000.0
2007-08-07 02:45:00,12.939,12.969,12.825,12.964,1050000.0
2007-08-07 03:00:00,12.931,13.001,12.833,13.001,2050000.0
2007-08-07 03:15:00,12.873,12.986,12.848,12.969,1500000.0
2007-08-07 03:30:00,12.946,12.983,12.827,12.923,1250000.0
2007-08-07 03:45:00,12.921,12.971,12.85,12.928,1250000.0
2007-08-07 04:00:00,12.939,12.949,12.833,12.905,1400000.0
2007-08-07 04:15:00,12.946,12.993,12.833,12.993,1750000.0
2007-08-07 04:30:00,12.986,12.986,12.833,12.905,1650000.0
2007-08-07 04:45:00,12.97,12.991,12.84,12.991,1600000.0
2007-08-07 05:00:00,12.949,13.015,12.843,12.982,1600000.0
2007-08-07 05:15:00,12.887,13.0,12.853,12.994,3250000.0
2007-08-07 05:30:00,12.983,12.985,12.833,12.905,1750000.0
2007-08-07 05:45:00,12.85,12.982,12.827,12.953,1800000.0
2007-08-07 06:00:00,12.935,12.981,12.811,12.843,1500000.0
2007-08-07 06:15:00,12.919,13.011,12.813,12.925,3950000.0
2007-08-07 06:30:00,12.972,12.98,12.807,12.836,3450000.0
2007-08-07 06:45:00,12.821,12.967,12.806,12.899,3150000.0
2007-08-07 07:00:00,12.825,12.964,12.805,12.933,3750000.0
2007-08-07 07:15:00,12.834,12.997,12.814,12.876,4600000.0
2007-08-07 07:30:00,12.935,12.963,12.781,12.815,4550000.0
2007-08-07 07:45:00,12.946,13.021,12.799,12.871,5150000.0
2007-08-07 08:00:00,12.821,12.982,12.791,12.939,4200000.0
2007-08-07 08:15:00,12.907,12.966,12.793,12.821,5900000.0
2007-08-07 08:30:00,12.834,12.988,12.784,12.884,4700000.0
2007-08-07 08:45:00,12.918,12.963,12.763,12.837,5850000.0
2007-08-07 09:00:00,12.893,12.968,12.755,12.873,4300000.0
2007-08-07 09:15:00,12.904,12.971,12.77,12.909,7000000.0
2007-08-07 09:30:00,12.869,12.965,12.783,12.902,5200000.0
2007-08-07 09:45:00,12.929,12.97,12.77,12.87,7300000.0
2007-08-07 10:00:00,12.926,12.956,12.752,12.792,6250000.0
2007-08-07 10:15:00,12.887,12.972,12.72,12.753,6700000.0
2007-08-07 10:30:00,12.884,12.962,12.756,12.783,6550000.0
2007-08-07 10:45:00,12.867,12.936,12.745,12.876,6200000.0
2007-08-07 11:00:00,12.798,12.952,12.743,12.848,6750000.0
2007-08-07 11:15:00,12.911,12.95,12.747,12.817,6250000.0
2007-08-07 11:30:00,12.799,12.974,12.736,12.897,6300000.0
2007-08-07 11:45:00,12.84,12.95,12.73,12.876,6050000.0
2007-08-07 12:00:00,12.825,12.95,12.75,12.898,6700000.0
2007-08-07 12:15:00,12.905,12.997,12.757,12.878,6600000.0
2007-08-07 12:30:00,12.846,12.982,12.796,12.93,6200000.0
2007-08-07 12:45:00,12.809,13.008,12.779,12.884,6000000.0
2007-08-07 13:00:00,12.95,12.998,12.789,12.906,6400000.0
2007-08-07 13:15:00,12.882,12.965,12.761,12.868,6450000.0
2007-08-07 13:30:00,12.828,12.945,12.732,12.774,6100000.0
2007-08-07 13:45:00,12.869,12.956,12.748,12.858,5800000.0
2007-08-07 14:00:00,12.913,12.948,12.751,12.814,5050000.0
2007-08-07 14:15:00,12.837,12.915,12.727,12.777,6450000.0
2007-08-07 14:30:00,12.836,12.915,12.717,12.818,5750000.0
2007-08-07 14:45:00,12.891,12.958,12.73,12.879,6550000.0
2007-08-07 15:00:00,12.872,12.962,12.741,12.842,6800000.0
2007-08-07 15:15:00,12.797,12.922,12.747,12.849,6450000.0
2007-08-07 15:30:00,12.848,12.937,12.753,12.834,6950000.0
2007-08-07 15:45:00,12.883,12.994,12.731,12.933,6550000.0
2007-08-07 16:00:00,12.858,12.984,12.774,12.842,6150000.0
2007-08-07 16:15:00,12.908,12.992,12.774,12.947,6050000.0
2007-08-07 16:30:00,12.902,13.071,12.843,12.901,6300000.0
2007-08-07 16:45:00,13.003,13.058,12.852,12.928,6100000.0
2007-08-07 17:00:00,12.893,13.12,12.893,13.044,8300000.0
2007-08-07 17:15:00,13.058,13.098,12.881,13.054,7950000.0
2007-08-07 17:30:00,13.044,13.083,12.881,12.913,6400000.0
2007-08-07 17:45:00,13.043,13.076,12.881,13.026,6900000.0
2007-08-07 18:00:00,13.057,13.076,12.871,13.014,5000000.0
2007-08-07 18:15:00,12.942,13.061,12.891,12.992,5400000.0
2007-08-07 18:30:00,13.023,13.084,12.896,12.993,5900000.0
2007-08-07 18:45:00,13.051,13.109,12.883,12.91,5650000.0
2007-08-07 19:00:00,12.977,13.059,12.858,12.962,6050000.0
2007-08-07 19:15:00,12.995,13.068,12.833,12.896,5650000.0
2007-08-07 19:30:00,13.001,13.051,12.878,13.013,4250000.0
2007-08-07 19:45:00,12.906,13.067,12.882,12.922,3300000.0
2007-08-07 20:00:00,13.011,13.059,12.877,12.969,4200000.0
2007-08-07 20:15:00,12.906,13.084,12.836,12.957,4300000.0
2007-08-07 20:30:00,12.913,13.036,12.866,12.986,4450000.0
2007-08-07 20:45:00,12.954,13.059,12.903,13.017,3350000.0
2007-08-07 21:00:00,13.032,13.104,12.936,13.083,2350000.0
2007-08-07 21:15:00,13.032,13.104,12.882,13.077,3150000.0
2007-08-07 21:30:00,13.068,13.11,12.892,12.985,3000000.0
2007-08-07 21:45:00,12.961,13.072,12.913,13.072,4200000.0
2007-08-07 22:00:00,13.03,13.038,12.923,12.995,1150000.0
2007-08-07 22:15:00,12.978,13.071,12.947,13.039,1100000.0
2007-08-07 22:30:00,13.029,13.069,12.923,13.026,1000000.0
2007-08-07 22:45:00,12.98,13.073,12.913,12.945,1900000.0
2007-08-07 23:00:00,13.034,13.087,12.913,12.985,2100000.0
2007-08-07 23:15:00,13.032,13.035,12.898,12.99,1800000.0
2007-08-07 23:30:00,13.019,13.041,12.896,12.973,1800000.0
2007-08-07 23:45:00,13.019,13.022,12.895,12.97,1650000.0
2007-08-08 00:00:00,13.015,13.101,12.893,12.957,1600000.0
2007-08-08 00:15:00,12.938,13.052,12.915,12.969,1250000.0
2007-08-08 00:30:00,12.96,13.056,12.902,13.001,2950000.0
2007-08-08 00:45:00,12.957,13.04,12.893,12.922,750000.0
2007-08-08 01:00:00,12.985,13.044,12.892,12.95,2300000.0
2007-08-08 01:15:00,12.915,13.042,12.885,13.041,1900000.0
2007-08-08 01:30:00,13.031,13.034,12.87,12.905,1650000.0
2007-08-08 01:45:00,13.019,13.041,12.892,12.959,1650000.0
2007-08-08 02:00:00,12.999,13.021,12.883,12.984,2000000.0
2007-08-08 02:15:00,12.898,13.03,12.859,13.015,1750000.0
2007-08-08 02:30:00,12.965,12.999,12.893,12.949,1650000.0
2007-08-08 02:45:00,12.988,13.065,12.882,13.006,1100000.0
2007-08-08 03:00:00,13.001,13.043,12.88,13.043,1600000.0
2007-08-08 03:15:00,12.989,13.026,12.883,13.003,1500000.0
2007-08-08 03:30:00,12.953,13.027,12.889,12.965,1700000.0
2007-08-08 03:45:00,12.991,13.032,12.883,12.976,1350000.0
2007-08-08 04:00:00,12.999,13.033,12.873,12.945,2250000.0
2007-08-08 04:15:00,12.928,13.048,12.904,13.034,2250000.0
2007-08-08 04:30:00,12.959,13.035,12.876,12.97,2700000.0
2007-08-08 04:45:00,12.945,13.028,12.913,13.007,750000.0
2007-08-08 05:00:00,13.009,13.045,12.881,13.045,1500000.0
2007-08-08 05:15:00,13.02,13.029,12.912,13.023,1400000.0
2007-08-08 05:30:00,13.039,13.039,12.885,12.944,1850000.0
2007-08-08 05:45:00,12.999,13.012,12.893,12.993,1500000.0
2007-08-08 06:00:00,12.995,13.032,12.871,12.871,1700000.0
2007-08-08 06:15:00,12.984,13.066,12.864,12.946,2250000.0
2007-08-08 06:30:00,12.901,13.07,12.864,12.933,3700000.0
2007-08-08 06:45:00,12.986,13.014,12.853,12.935,1600000.0
2007-08-08 07:00:00,12.894,13.067,12.858,13.033,3900000.0
2007-08-08 07:15:00,12.917,13.059,12.869,12.881,3250000.0
2007-08-08 07:30:00,12.979,13.053,12.873,12.873,2600000.0
2007-08-08 07:45:00,12.954,13.041,12.88,12.909,3050000.0
2007-08-08 08:00:00,12.903,13.071,12.851,13.009,4850000.0
2007-08-08 08:15:00,12.978,13.058,12.857,12.891,4700000.0
2007-08-08 08:30:00,12.927,13.039,12.839,12.969,2550000.0
2007-08-08 08:45:00,12.965,13.028,12.843,12.945,4950000.0
2007-08-08 09:00:00,12.966,13.041,12.845,12.889,4950000.0
2007-08-08 09:15:00,12.98,13.051,12.836,12.9,6250000.0
2007-08-08 09:30:00,12.914,13.017,12.829,12.95,4950000.0
2007-08-08 09:45:00,12.941,13.051,12.826,12.93,5900000.0
2007-08-08 10:00:00,12.992,13.024,12.855,12.921,5850000.0
2007-08-08 10:15:00,12.971,13.028,12.821,12.889,6350000.0
2007-08-08 10:30:00,12.992,13.017,12.815,12.848,6550000.0
2007-08-08 10:45:00,12.853,13.02,12.833,12.969,4400000.0
2007-08-08 11:00:00,12.911,13.008,12.846,12.933,4500000.0
2007-08-08 11:15:00,13.01,13.036,12.848,12.895,4600000.0
2007-08-08 11:30:00,12.952,13.057,12.841,12.99,6300000.0
2007-08-08 11:45:00,12.902,13.012,12.823,12.972,5750000.0
2007-08-08 12:00:00,12.885,13.08,12.85,12.982,6700000.0
2007-08-08 12:15:00,12.971,13.065,12.84,12.98,6200000.0
2007-08-08 12:30:00,12.918,13.054,12.843,12.982,5950000.0
2007-08-08 12:45:00,12.885,13.053,12.849,12.942,5700000.0
2007-08-08 13:00:00,13.01,13.074,12.802,13.021,5800000.0
2007-08-08 13:15:00,13.007,13.099,12.869,13.009,6450000.0
2007-08-08 13:30:00,12.934,13.103,12.904,12.992,5250000.0
2007-08-08 13:45:00,13.035,13.104,12.9,13.0,5650000.0
2007-08-08 14:00:00,13.074,13.143,12.9,13.026,5250000.0
2007-08-08 14:15:00,13.041,13.131,12.932,13.031,6050000.0
2007-08-08 14:30:00,13.097,13.178,12.975,13.066,5950000.0
2007-08-08 14:45:00,13.116,13.165,12.956,13.1,6550000.0
2007-08-08 15:00:00,13.092,13.151,12.953,13.027,6700000.0
2007-08-08 15:15:00,12.99,13.143,12.933,13.101,6500000.0
2007-08-08 15:30:00,13.117,13.183,12.978,13.043,6950000.0
2007-08-08 15:45:00,13.135,13.152,12.957,13.082,6550000.0
2007-08-08 16:00:00,13.032,13.155,12.941,12.974,6150000.0
2007-08-08 16:15:00,13.042,13.163,12.957,13.102,5850000.0
2007-08-08 16:30:00,13.05,13.187,12.973,13.038,6050000.0
2007-08-08 16:45:00,13.119,13.155,12.947,13.051,6100000.0
2007-08-08 17:00:00,12.954,13.157,12.948,13.063,7850000.0
2007-08-08 17:15:00,13.069,13.141,12.909,13.008,7700000.0
2007-08-08 17:30:00,13.05,13.122,12.912,13.066,6850000.0
2007-08-08 17:45:00,13.081,13.111,12.91,13.056,6050000.0
2007-08-08 18:00:00,13.067,13.108,12.887,12.951,5550000.0
2007-08-08 18:15:00,12.949,13.098,12.878,13.032,5900000.0
2007-08-08 18:30:00,13.055,13.09,12.864,13.002,6200000.0
2007-08-08 18:45:00,13.047,13.117,12.904,13.035,5750000.0
2007-08-08 19:00:00,13.026,13.092,12.916,12.989,5800000.0
2007-08-08 19:15:00,13.034,13.152,12.896,12.974,5700000.0
2007-08-08 19:30:00,13.056,13.14,12.926,13.075,3650000.0
2007-08-08 19:45:00,12.989,13.126,12.927,13.086,4000000.0
2007-08-08 20:00:00,13.052,13.121,12.91,13.024,3850000.0
2007-08-08 20:15:00,13.03,13.115,12.93,12.985,2600000.0
2007-08-08 20:30:00,13.086,13.086,12.944,13.023,2050000.0
2007-08-08 20:45:00,13.019,13.113,12.939,13.043,2300000.0
2007-08-08 21:00:00,13.061,13.116,12.943,13.061,2050000.0
2007-08-08 21:15:00,13.076,13.076,12.94,13.065,1300000.0
2007-08-08 21:30:00,13.043,13.089,12.949,12.958,1500000.0
2007-08-08 21:45:00,12.975,13.099,12.952,13.02,2200000.0
2007-08-08 22:00:00,13.074,13.123,12.952,13.081,1850000.0
2007-08-08 22:15:00,13.102,13.103,12.953,13.103,900000.0
2007-08-08 22:30:00,13.059,13.081,12.953,13.062,1100000.0
2007-08-08 22:45:00,13.092,13.092,12.953,13.046,1000000.0
2007-08-08 23:00:00,13.064,13.112,12.933,13.005,2800000.0
2007-08-08 23:15:00,13.019,13.066,12.943,13.015,2050000.0
2007-08-08 23:30:00,13.049,13.105,12.933,13.099,2200000.0
2007-08-08 23:45:00,13.049,13.049,12.926,13.005,900000.0
2007-08-09 00:00:00,12.949,13.102,12.93,13.025,1600000.0
2007-08-09 00:15:00,12.932,13.086,12.932,13.068,2050000.0
2007-08-09 00:30:00,13.009,13.105,12.943,13.083,1450000.0
2007-08-09 00:45:00,13.069,13.078,12.942,12.942,1100000.0
2007-08-09 01:00:00,13.035,13.097,12.935,13.011,2100000.0
2007-08-09 01:15:00,13.072,13.108,12.955,13.08,1400000.0
2007-08-09 01:30:00,13.048,13.109,12.943,12.994,1650000.0
2007-08-09 01:45:00,13.095,13.127,12.923,13.036,1550000.0
2007-08-09 02:00:00,13.038,13.088,12.923,13.022,1750000.0
2007-08-09 02:15:00,13.049,13.069,12.938,13.038,1500000.0
2007-08-09 02:30:00,12.949,13.079,12.923,13.026,1950000.0
2007-08-09 02:45:00,13.049,13.088,12.943,13.025,1250000.0
2007-08-09 03:00:00,13.049,13.082,12.926,12.958,1200000.0
2007-08-09 03:15:00,13.049,13.072,12.953,13.025,1350000.0
2007-08-09 03:30:00,13.044,13.107,12.928,13.009,2300000.0
2007-08-09 03:45:00,12.966,13.075,12.91,13.021,1250000.0
2007-08-09 04:00:00,13.039,13.093,12.918,13.021,1900000.0
2007-08-09 04:15:00,13.046,13.059,12.943,12.969,1900000.0
2007-08-09 04:30:00,13.049,13.052,12.924,13.015,2250000.0
2007-08-09 04:45:00,13.049,13.068,12.943,13.068,700000.0
2007-08-09 05:00:00,13.049,13.083,12.943,13.015,1800000.0
2007-08-09 05:15:00,13.043,13.092,12.938,13.089,2000000.0
2007-08-09 05:30:00,13.059,13.059,12.948,13.02,700000.0
2007-08-09 05:45:00,13.018,13.074,12.914,13.033,2350000.0
2007-08-09 06:00:00,13.015,13.072,12.916,12.941,1900000.0
2007-08-09 06:15:00,13.009,13.089,12.903,12.975,2000000.0
2007-08-09 06:30:00,13.022,13.086,12.919,12.969,2400000.0
2007-08-09 06:45:00,13.065,13.115,12.904,13.083,3350000.0
2007-08-09 07:00:00,12.944,13.1,12.912,13.075,3500000.0
2007-08-09 07:15:00,12.956,13.104,12.912,13.058,2500000.0
2007-08-09 07:30:00,13.058,13.082,12.947,13.01,3150000.0
2007-08-09 07:45:00,13.106,13.107,12.928,13.059,2450000.0
2007-08-09 08:00:00,12.951,13.104,12.911,13.094,3050000.0
2007-08-09 08:15:00,13.038,13.119,12.905,13.016,4500000.0
2007-08-09 08:30:00,13.032,13.166,12.952,13.014,3950000.0
2007-08-09 08:45:00,12.954,13.093,12.907,12.988,5450000.0
2007-08-09 09:00:00,13.007,13.111,12.863,12.963,5150000.0
2007-08-09 09:15:00,13.041,13.092,12.895,12.991,7550000.0
2007-08-09 09:30:00,12.953,13.106,12.883,12.981,4600000.0
2007-08-09 09:45:00,13.016,13.135,12.891,13.03,7300000.0
2007-08-09 10:00:00,13.046,13.112,12.911,12.986,5800000.0
2007-08-09 10:15:00,12.967,13.119,12.937,12.939,5300000.0
2007-08-09 10:30:00,13.103,13.127,12.913,13.075,5300000.0
2007-08-09 10:45:00,13.029,13.115,12.907,12.966,5700000.0
2007-08-09 11:00:00,12.971,13.091,12.873,12.951,6650000.0
2007-08-09 11:15:00,13.049,13.082,12.875,12.92,5550000.0
2007-08-09 11:30:00,12.944,13.048,12.861,13.0,5450000.0
2007-08-09 11:45:00,12.938,13.042,12.798,12.912,6750000.0
2007-08-09 12:00:00,12.857,12.977,12.787,12.94,6150000.0
2007-08-09 12:15:00,12.936,13.03,12.8,12.94,6600000.0
2007-08-09 12:30:00,12.895,13.006,12.794,12.929,5850000.0
2007-08-09 12:45:00,12.849,12.992,12.786,12.885,6000000.0
2007-08-09 13:00:00,12.955,12.955,12.761,12.89,6500000.0
2007-08-09 13:15:00,12.902,12.997,12.758,12.877,6450000.0
2007-08-09 13:30:00,12.816,12.946,12.765,12.767,6100000.0
2007-08-09 13:45:00,12.851,12.966,12.708,12.86,5800000.0
2007-08-09 14:00:00,12.901,12.927,12.712,12.792,5850000.0
2007-08-09 14:15:00,12.834,12.925,12.646,12.722,6400000.0
2007-08-09 14:30:00,12.767,12.835,12.598,12.658,6050000.0
2007-08-09 14:45:00,12.687,12.759,12.543,12.663,6550000.0
2007-08-09 15:00:00,12.676,12.754,12.518,12.647,6750000.0
2007-08-09 15:15:00,12.609,12.759,12.576,12.705,6550000.0
2007-08-09 15:30:00,12.698,12.776,12.549,12.692,6950000.0
2007-08-09 15:45:00,12.733,12.79,12.615,12.697,6550000.0
2007-08-09 16:00:00,12.663,12.792,12.572,12.66,6150000.0
2007-08-09 16:15:00,12.749,12.793,12.603,12.779,6000000.0
2007-08-09 16:30:00,12.672,12.822,12.582,12.608,5950000.0
2007-08-09 16:45:00,12.698,12.778,12.561,12.634,6250000.0
2007-08-09 17:00:00,12.627,12.836,12.566,12.692,8150000.0
2007-08-09 17:15:00,12.733,12.786,12.533,12.69,7800000.0
2007-08-09 17:30:00,12.694,12.747,12.535,12.573,6500000.0
2007-08-09 17:45:00,12.686,12.702,12.507,12.635,6650000.0
2007-08-09 18:00:00,12.702,12.773,12.539,12.652,6200000.0
2007-08-09 18:15:00,12.573,12.788,12.547,12.671,5800000.0
2007-08-09 18:30:00,12.673,12.744,12.533,12.661,5350000.0
2007-08-09 18:45:00,12.668,12.73,12.508,12.587,5850000.0
2007-08-09 19:00:00,12.597,12.758,12.52,12.578,5250000.0
2007-08-09 19:15:00,12.581,12.706,12.472,12.505,4850000.0
2007-08-09 19:30:00,12.572,12.707,12.434,12.668,4450000.0
2007-08-09 19:45:00,12.528,12.714,12.444,12.591,4850000.0
2007-08-09 20:00:00,12.587,12.698,12.457,12.698,5100000.0
2007-08-09 20:15:00,12.622,12.648,12.436,12.506,3900000.0
2007-08-09 20:30:00,12.577,12.603,12.42,12.547,4400000.0
2007-08-09 20:45:00,12.54,12.612,12.444,12.607,5650000.0
2007-08-09 21:00:00,12.593,12.64,12.447,12.556,4250000.0
2007-08-09 21:15:00,12.476,12.624,12.459,12.617,3000000.0
2007-08-09 21:30:00,12.52,12.657,12.486,12.506,2350000.0
2007-08-09 21:45:00,12.599,12.633,12.47,12.613,4050000.0
2007-08-09 22:00:00,12.557,12.62,12.461,12.51,2500000.0
2007-08-09 22:15:00,12.581,12.628,12.463,12.531,2250000.0
2007-08-09 22:30:00,12.5,12.632,12.448,12.557,2450000.0
2007-08-09 22:45:00,12.549,12.624,12.479,12.565,2500000.0
2007-08-09 23:00:00,12.589,12.635,12.481,12.569,2950000.0
2007-08-09 23:15:00,12.607,12.623,12.466,12.54,1350000.0
2007-08-09 23:30:00,12.589,12.614,12.465,12.557,2100000.0
2007-08-09 23:45:00,12.589,12.589,12.483,12.538,500000.0
2007-08-10 00:00:00,12.48,12.66,12.47,12.507,1950000.0
2007-08-10 00:15:00,12.62,12.632,12.471,12.559,2500000.0
2007-08-10 00:30:00,12.534,12.633,12.49,12.62,1300000.0
2007-08-10 00:45:00,12.594,12.611,12.475,12.487,1200000.0
2007-08-10 01:00:00,12.575,12.644,12.462,12.561,1600000.0
2007-08-10 01:15:00,12.555,12.667,12.465,12.653,4100000.0
2007-08-10 01:30:00,12.587,12.678,12.49,12.621,3450000.0
2007-08-10 01:45:00,12.555,12.658,12.484,12.553,3250000.0
2007-08-10 02:00:00,12.571,12.675,12.486,12.569,3650000.0
2007-08-10 02:15:00,12.539,12.717,12.472,12.582,3300000.0
2007-08-10 02:30:00,12.588,12.638,12.482,12.558,3500000.0
2007-08-10 02:45:00,12.623,12.666,12.517,12.621,2150000.0
2007-08-10 03:00:00,12.616,12.669,12.507,12.653,2350000.0
2007-08-10 03:15:00,12.621,12.663,12.489,12.639,1600000.0
2007-08-10 03:30:00,12.604,12.636,12.485,12.539,1650000.0
2007-08-10 03:45:00,12.496,12.611,12.496,12.521,1650000.0
2007-08-10 04:00:00,12.604,12.643,12.505,12.585,1500000.0
2007-08-10 04:15:00,12.61,12.653,12.503,12.575,1750000.0
2007-08-10 04:30:00,12.619,12.619,12.485,12.572,1950000.0
2007-08-10 04:45:00,12.565,12.659,12.527,12.626,2600000.0
2007-08-10 05:00:00,12.609,12.673,12.512,12.54,2350000.0
2007-08-10 05:15:00,12.652,12.669,12.503,12.639,750000.0
2007-08-10 05:30:00,12.535,12.648,12.501,12.604,3050000.0
2007-08-10 05:45:00,12.56,12.663,12.496,12.633,1700000.0
2007-08-10 06:00:00,12.615,12.674,12.494,12.574,2350000.0
2007-08-10 06:15:00,12.61,12.641,12.486,12.586,2200000.0
2007-08-10 06:30:00,12.567,12.653,12.474,12.549,3700000.0
2007-08-10 06:45:00,12.518,12.651,12.48,12.601,3250000.0
2007-08-10 07:00:00,12.523,12.639,12.471,12.589,2700000.0
2007-08-10 07:15:00,12.494,12.641,12.473,12.49,3200000.0
2007-08-10 07:30:00,12.609,12.631,12.463,12.48,4400000.0
2007-08-10 07:45:00,12.544,12.629,12.47,12.553,4950000.0
2007-08-10 08:00:00,12.499,12.694,12.472,12.609,4800000.0
2007-08-10 08:15:00,12.628,12.687,12.461,12.512,5450000.0
2007-08-10 08:30:00,12.562,12.662,12.477,12.554,4600000.0
2007-08-10 08:45:00,12.63,12.668,12.466,12.554,6050000.0
2007-08-10 09:00:00,12.589,12.679,12.489,12.59,4900000.0
2007-08-10 09:15:00,12.632,12.712,12.507,12.612,7450000.0
2007-08-10 09:30:00,12.574,12.694,12.481,12.609,5500000.0
2007-08-10 09:45:00,12.654,12.717,12.492,12.639,5900000.0
2007-08-10 10:00:00,12.655,12.715,12.517,12.581,4850000.0
2007-08-10 10:15:00,12.551,12.713,12.501,12.54,5900000.0
2007-08-10 10:30:00,12.686,12.714,12.493,12.538,5750000.0
2007-08-10 10:45:00,12.635,12.723,12.527,12.585,5800000.0
2007-08-10 11:00:00,12.591,12.714,12.534,12.635,6500000.0
2007-08-10 11:15:00,12.684,12.732,12.531,12.565,5250000.0
2007-08-10 11:30:00,12.575,12.753,12.527,12.678,6300000.0
2007-08-10 11:45:00,12.61,12.714,12.524,12.642,6050000.0
2007-08-10 12:00:00,12.581,12.697,12.462,12.651,5900000.0
2007-08-10 12:15:00,12.548,12.67,12.485,12.625,5850000.0
2007-08-10 12:30:00,12.578,12.666,12.472,12.642,5950000.0
2007-08-10 12:45:00,12.534,12.675,12.454,12.577,6150000.0
2007-08-10 13:00:00,12.634,12.668,12.454,12.589,6600000.0
2007-08-10 13:15:00,12.594,12.649,12.462,12.606,6450000.0
2007-08-10 13:30:00,12.521,12.632,12.416,12.455,6200000.0
2007-08-10 13:45:00,12.512,12.608,12.41,12.545,5500000.0
2007-08-10 14:00:00,12.568,12.603,12.416,12.444,5800000.0
2007-08-10 14:15:00,12.5,12.664,12.438,12.524,6100000.0
2007-08-10 14:30:00,12.591,12.74,12.449,12.665,6100000.0
2007-08-10 14:45:00,12.696,12.748,12.558,12.702,6550000.0
2007-08-10 15:00:00,12.705,12.779,12.548,12.685,6650000.0
2007-08-10 15:15:00,12.634,12.821,12.599,12.721,6050000.0
2007-08-10 15:30:00,12.742,12.759,12.518,12.624,6950000.0
2007-08-10 15:45:00,12.69,12.807,12.531,12.757,6850000.0
2007-08-10 16:00:00,12.723,12.832,12.64,12.719,6300000.0
2007-08-10 16:15:00,12.767,12.823,12.633,12.791,6150000.0
2007-08-10 16:30:00,12.686,12.804,12.594,12.689,6550000.0
2007-08-10 16:45:00,12.785,12.978,12.659,12.897,6450000.0
2007-08-10 17:00:00,12.853,12.995,12.734,12.884,7200000.0
2007-08-10 17:15:00,12.883,12.953,12.75,12.868,7700000.0
2007-08-10 17:30:00,12.873,12.972,12.754,12.842,7000000.0
2007-08-10 17:45:00,12.936,12.952,12.752,12.925,5700000.0
2007-08-10 18:00:00,12.935,12.947,12.718,12.722,5200000.0
2007-08-10 18:15:00,12.803,12.944,12.727,12.744,4650000.0
2007-08-10 18:30:00,12.884,12.889,12.729,12.843,5050000.0
2007-08-10 18:45:00,12.865,12.909,12.687,12.778,5300000.0
2007-08-10 19:00:00,12.792,12.863,12.684,12.774,5450000.0
2007-08-10 19:15:00,12.781,12.845,12.63,12.663,4800000.0
2007-08-10 19:30:00,12.73,12.793,12.636,12.758,3850000.0
2007-08-10 19:45:00,12.736,12.829,12.65,12.792,4050000.0
2007-08-10 20:00:00,12.778,12.828,12.637,12.754,4600000.0
2007-08-10 20:15:00,12.773,12.843,12.637,12.724,4300000.0
2007-08-10 20:30:00,12.762,12.828,12.653,12.751,3500000.0
2007-08-10 20:45:00,12.747,12.817,12.659,12.765,3150000.0
2007-08-10 21:00:00,12.806,12.833,12.662,12.811,3050000.0
2007-08-10 21:15:00,12.692,12.88,12.68,12.786,2750000.0
2007-08-10 21:30:00,12.717,12.841,12.683,12.722,2800000.0
2007-08-10 21:45:00,12.779,12.821,12.678,12.818,2600000.0
2007-08-10 22:00:00,12.813,12.813,12.673,12.774,1550000.0
2007-08-10 22:15:00,12.787,12.823,12.683,12.722,2150000.0
2007-08-10 22:30:00,12.789,12.808,12.669,12.755,1550000.0
2007-08-10 22:45:00,12.798,12.86,12.683,12.73,2450000.0
2007-08-12 23:00:00,12.789,12.818,12.65,12.716,1400000.0
2007-08-12 23:15:00,12.792,12.792,12.672,12.755,900000.0
2007-08-12 23:30:00,12.789,12.795,12.664,12.742,1550000.0
2007-08-12 23:45:00,12.694,12.806,12.666,12.791,1750000.0
2007-08-13 00:00:00,12.686,12.856,12.681,12.715,2650000.0
2007-08-13 00:15:00,12.759,12.845,12.729,12.769,500000.0
2007-08-13 00:30:00,12.764,12.846,12.694,12.829,1100000.0
2007-08-13 00:45:00,12.787,12.812,12.686,12.811,1400000.0
2007-08-13 01:00:00,12.795,12.834,12.698,12.744,1800000.0
2007-08-13 01:15:00,12.803,12.836,12.688,12.727,2300000.0
2007-08-13 01:30:00,12.78,12.825,12.66,12.745,1950000.0
2007-08-13 01:45:00,12.726,12.824,12.647,12.737,2550000.0
2007-08-13 02:00:00,12.776,12.802,12.666,12.701,3500000.0
2007-08-13 02:15:00,12.664,12.798,12.634,12.675,3050000.0
2007-08-13 02:30:00,12.707,12.76,12.6,12.669,3650000.0
2007-08-13 02:45:00,12.68,12.77,12.615,12.763,1950000.0
2007-08-13 03:00:00,12.64,12.79,12.611,12.765,3150000.0
2007-08-13 03:15:00,12.66,12.771,12.615,12.719,2750000.0
2007-08-13 03:30:00,12.719,12.763,12.607,12.69,1600000.0
2007-08-13 03:45:00,12.711,12.78,12.611,12.649,1100000.0
2007-08-13 04:00:00,12.66,12.763,12.644,12.65,1450000.0
2007-08-13 04:15:00,12.724,12.765,12.618,12.765,1200000.0
2007-08-13 04:30:00,12.739,12.757,12.633,12.718,2300000.0
2007-08-13 04:45:00,12.695,12.748,12.656,12.748,250000.0
2007-08-13 05:00:00,12.729,12.761,12.623,12.761,2050000.0
2007-08-13 05:15:00,12.692,12.772,12.623,12.695,1650000.0
2007-08-13 05:30:00,12.759,12.772,12.613,12.705,2100000.0
2007-08-13 05:45:00,12.631,12.783,12.631,12.742,2050000.0
2007-08-13 06:00:00,12.735,12.772,12.613,12.719,2000000.0
2007-08-13 06:15:00,12.726,12.783,12.624,12.716,1950000.0
2007-08-13 06:30:00,12.643,12.756,12.602,12.673,2000000.0
2007-08-13 06:45:00,12.734,12.781,12.589,12.702,2950000.0
2007-08-13 07:00:00,12.708,12.856,12.605,12.618,2850000.0
2007-08-13 07:15:00,12.669,12.784,12.643,12.763,1750000.0
2007-08-13 07:30:00,12.733,12.795,12.59,12.715,3250000.0
2007-08-13 07:45:00,12.756,12.815,12.623,12.691,3050000.0
2007-08-13 08:00:00,12.67,12.789,12.641,12.648,3150000.0
2007-08-13 08:15:00,12.718,12.82,12.607,12.728,4000000.0
2007-08-13 08:30:00,12.7,12.807,12.617,12.707,3900000.0
2007-08-13 08:45:00,12.619,12.825,12.619,12.722,3750000.0
2007-08-13 09:00:00,12.731,12.805,12.6,12.698,6000000.0
2007-08-13 09:15:00,12.74,12.784,12.605,12.695,6900000.0
2007-08-13 09:30:00,12.684,12.78,12.609,12.633,4800000.0
2007-08-13 09:45:00,12.702,12.813,12.606,12.755,6900000.0
2007-08-13 10:00:00,12.772,12.818,12.622,12.704,4350000.0
2007-08-13 10:15:00,12.767,12.853,12.609,12.682,5400000.0
2007-08-13 10:30:00,12.797,12.797,12.598,12.664,6000000.0
2007-08-13 10:45:00,12.761,12.79,12.608,12.676,3800000.0
2007-08-13 11:00:00,12.72,12.822,12.599,12.659,6650000.0
2007-08-13 11:15:00,12.79,12.802,12.624,12.681,6300000.0
2007-08-13 11:30:00,12.718,12.835,12.638,12.765,6350000.0
2007-08-13 11:45:00,12.689,12.859,12.63,12.761,6550000.0
2007-08-13 12:00:00,12.701,12.854,12.666,12.788,6400000.0
2007-08-13 12:15:00,12.816,12.848,12.653,12.723,6150000.0
2007-08-13 12:30:00,12.752,12.879,12.645,12.829,5950000.0
2007-08-13 12:45:00,12.669,12.859,12.635,12.689,5450000.0
2007-08-13 13:00:00,12.79,12.858,12.628,12.774,6250000.0
2007-08-13 13:15:00,12.788,12.885,12.653,12.796,4750000.0
2007-08-13 13:30:00,12.718,12.898,12.685,12.739,6250000.0
2007-08-13 13:45:00,12.806,12.907,12.686,12.775,5500000.0
2007-08-13 14:00:00,12.849,12.876,12.674,12.734,5550000.0
2007-08-13 14:15:00,12.743,12.864,12.593,12.68,6050000.0
2007-08-13 14:30:00,12.773,12.843,12.637,12.706,5950000.0
2007-08-13 14:45:00,12.792,12.831,12.598,12.708,6550000.0
2007-08-13 15:00:00,12.728,12.824,12.602,12.714,6800000.0
2007-08-13 15:15:00,12.706,12.816,12.623,12.738,6050000.0
2007-08-13 15:30:00,12.778,12.861,12.61,12.687,6950000.0
2007-08-13 15:45:00,12.774,12.776,12.611,12.701,6550000.0
2007-08-13 16:00:00,12.671,12.797,12.575,12.613,6150000.0
2007-08-13 16:15:00,12.709,12.767,12.569,12.752,6250000.0
2007-08-13 16:30:00,12.65,12.813,12.589,12.71,5950000.0
2007-08-13 16:45:00,12.758,12.792,12.602,12.662,6300000.0
2007-08-13 17:00:00,12.566,12.83,12.566,12.73,7850000.0
2007-08-13 17:15:00,12.698,12.853,12.627,12.781,7800000.0
2007-08-13 17:30:00,12.792,12.882,12.633,12.78,7150000.0
2007-08-13 17:45:00,12.789,12.831,12.614,12.744,6550000.0
2007-08-13 18:00:00,12.77,12.82,12.612,12.764,5550000.0
2007-08-13 18:15:00,12.725,12.828,12.626,12.701,5600000.0
2007-08-13 18:30:00,12.788,12.831,12.611,12.776,5700000.0
2007-08-13 18:45:00,12.763,12.822,12.599,12.688,5750000.0
2007-08-13 19:00:00,12.703,12.887,12.615,12.796,5050000.0
2007-08-13 19:15:00,12.697,12.812,12.605,12.638,5050000.0
2007-08-13 19:30:00,12.715,12.798,12.617,12.759,3250000.0
2007-08-13 19:45:00,12.7,12.786,12.621,12.654,3450000.0
2007-08-13 20:00:00,12.743,12.779,12.626,12.626,2600000.0
2007-08-13 20:15:00,12.645,12.789,12.62,12.759,2600000.0
2007-08-13 20:30:00,12.738,12.761,12.645,12.719,1250000.0
2007-08-13 20:45:00,12.737,12.795,12.618,12.748,3350000.0
2007-08-13 21:00:00,12.739,12.78,12.638,12.692,2150000.0
2007-08-13 21:15:00,12.66,12.821,12.625,12.772,3250000.0
2007-08-13 21:30:00,12.633,12.798,12.633,12.68,1950000.0
2007-08-13 21:45:00,12.754,12.791,12.632,12.77,3800000.0
2007-08-13 22:00:00,12.722,12.791,12.623,12.736,2850000.0
2007-08-13 22:15:00,12.73,12.77,12.623,12.665,2000000.0
2007-08-13 22:30:00,12.764,12.773,12.611,12.72,2350000.0
2007-08-13 22:45:00,12.703,12.775,12.623,12.736,2350000.0
2007-08-13 23:00:00,12.729,12.766,12.618,12.713,2450000.0
2007-08-13 23:15:00,12.736,12.746,12.623,12.695,1500000.0
2007-08-13 23:30:00,12.729,12.754,12.609,12.695,1100000.0
2007-08-13 23:45:00,12.644,12.755,12.617,12.66,400000.0
2007-08-14 00:00:00,12.62,12.763,12.618,12.722,2250000.0
2007-08-14 00:15:00,12.695,12.785,12.608,12.697,2750000.0
2007-08-14 00:30:00,12.687,12.79,12.633,12.705,1850000.0
2007-08-14 00:45:00,12.746,12.762,12.652,12.72,450000.0
2007-08-14 01:00:00,12.725,12.833,12.617,12.646,3150000.0
2007-08-14 01:15:00,12.66,12.763,12.594,12.652,4450000.0
2007-08-14 01:30:00,12.71,12.767,12.607,12.755,3550000.0
2007-08-14 01:45:00,12.663,12.766,12.609,12.697,2900000.0
2007-08-14 02:00:00,12.718,12.734,12.613,12.697,1500000.0
2007-08-14 02:15:00,12.712,12.765,12.552,12.725,2800000.0
2007-08-14 02:30:00,12.691,12.747,12.576,12.665,3600000.0
2007-08-14 02:45:00,12.703,12.755,12.613,12.753,2200000.0
2007-08-14 03:00:00,12.65,12.759,12.603,12.759,1600000.0
2007-08-14 03:15:00,12.709,12.759,12.603,12.709,1400000.0
2007-08-14 03:30:00,12.701,12.766,12.619,12.727,2150000.0
2007-08-14 03:45:00,12.715,12.777,12.638,12.638,1250000.0
2007-08-14 04:00:00,12.718,12.783,12.599,12.783,1900000.0
2007-08-14 04:15:00,12.729,12.799,12.623,12.763,1850000.0
2007-08-14 04:30:00,12.662,12.77,12.616,12.691,1700000.0
2007-08-14 04:45:00,12.69,12.759,12.623,12.759,950000.0
2007-08-14 05:00:00,12.729,12.767,12.623,12.658,1800000.0
2007-08-14 05:15:00,12.668,12.768,12.633,12.7,1050000.0
2007-08-14 05:30:00,12.749,12.749,12.606,12.687,2600000.0
2007-08-14 05:45:00,12.639,12.828,12.618,12.72,2150000.0
2007-08-14 06:00:00,12.715,12.762,12.603,12.721,1300000.0
2007-08-14 06:15:00,12.716,12.778,12.618,12.618,1600000.0
2007-08-14 06:30:00,12.643,12.797,12.612,12.723,3300000.0
2007-08-14 06:45:00,12.709,12.744,12.603,12.689,2600000.0
2007-08-14 07:00:00,12.656,12.771,12.6,12.753,4200000.0
2007-08-14 07:15:00,12.654,12.774,12.624,12.636,2550000.0
2007-08-14 07:30:00,12.739,12.792,12.613,12.639,2950000.0
2007-08-14 07:45:00,12.736,12.813,12.609,12.673,3900000.0
2007-08-14 08:00:00,12.656,12.783,12.608,12.752,4550000.0
2007-08-14 08:15:00,12.732,12.799,12.585,12.683,4250000.0
2007-08-14 08:30:00,12.663,12.804,12.577,12.71,3350000.0
2007-08-14 08:45:00,12.74,12.778,12.583,12.659,5500000.0
2007-08-14 09:00:00,12.686,12.761,12.591,12.653,5550000.0
2007-08-14 09:15:00,12.689,12.761,12.589,12.699,7100000.0
2007-08-14 09:30:00,12.637,12.763,12.555,12.684,5250000.0
2007-08-14 09:45:00,12.706,12.773,12.551,12.678,7300000.0
2007-08-14 10:00:00,12.708,12.76,12.554,12.654,6250000.0
2007-08-14 10:15:00,12.643,12.774,12.552,12.663,5650000.0
2007-08-14 10:30:00,12.745,12.748,12.573,12.608,5850000.0
2007-08-14 10:45:00,12.706,12.761,12.565,12.666,5300000.0
2007-08-14 11:00:00,12.64,12.77,12.573,12.666,5900000.0
2007-08-14 11:15:00,12.725,12.787,12.563,12.615,5500000.0
2007-08-14 11:30:00,12.63,12.759,12.542,12.739,6300000.0
2007-08-14 11:45:00,12.661,12.765,12.553,12.697,6650000.0
2007-08-14 12:00:00,12.664,12.764,12.563,12.722,5100000.0
2007-08-14 12:15:00,12.736,12.765,12.538,12.688,6600000.0
2007-08-14 12:30:00,12.603,12.753,12.54,12.715,5600000.0
2007-08-14 12:45:00,12.591,12.764,12.563,12.627,5550000.0
2007-08-14 13:00:00,12.702,12.737,12.538,12.676,5450000.0
2007-08-14 13:15:00,12.674,12.791,12.546,12.709,6700000.0
2007-08-14 13:30:00,12.615,12.808,12.574,12.627,5350000.0
2007-08-14 13:45:00,12.699,12.818,12.546,12.704,5350000.0
2007-08-14 14:00:00,12.735,12.826,12.553,12.681,5600000.0
2007-08-14 14:15:00,12.686,12.831,12.617,12.655,5950000.0
2007-08-14 14:30:00,12.726,12.771,12.597,12.674,6150000.0
2007-08-14 14:45:00,12.742,12.794,12.553,12.666,6550000.0
2007-08-14 15:00:00,12.647,12.729,12.511,12.622,6650000.0
2007-08-14 15:15:00,12.568,12.727,12.537,12.701,6600000.0
2007-08-14 15:30:00,12.728,12.836,12.632,12.754,6950000.0
2007-08-14 15:45:00,12.833,12.851,12.645,12.746,6400000.0
2007-08-14 16:00:00,12.72,12.803,12.554,12.644,6150000.0
2007-08-14 16:15:00,12.695,12.758,12.537,12.699,6300000.0
2007-08-14 16:30:00,12.618,12.803,12.569,12.625,5950000.0
2007-08-14 16:45:00,12.754,12.783,12.565,12.644,6300000.0
2007-08-14 17:00:00,12.56,12.77,12.527,12.689,7800000.0
2007-08-14 17:15:00,12.7,12.76,12.538,12.638,7950000.0
2007-08-14 17:30:00,12.715,12.786,12.559,12.633,7000000.0
2007-08-14 17:45:00,12.596,12.77,12.512,12.707,5000000.0
2007-08-14 18:00:00,12.719,12.754,12.55,12.696,5950000.0
2007-08-14 18:15:00,12.655,12.744,12.577,12.697,4850000.0
2007-08-14 18:30:00,12.719,12.779,12.596,12.637,5150000.0
2007-08-14 18:45:00,12.723,12.764,12.578,12.681,6000000.0
2007-08-14 19:00:00,12.662,12.756,12.529,12.608,5150000.0
2007-08-14 19:15:00,12.588,12.706,12.527,12.565,5900000.0
2007-08-14 19:30:00,12.608,12.686,12.521,12.659,2450000.0
2007-08-14 19:45:00,12.537,12.692,12.503,12.647,3950000.0
2007-08-14 20:00:00,12.647,12.69,12.498,12.622,5000000.0
2007-08-14 20:15:00,12.596,12.713,12.513,12.612,5200000.0
2007-08-14 20:30:00,12.649,12.688,12.489,12.688,3700000.0
2007-08-14 20:45:00,12.591,12.673,12.523,12.603,4050000.0
2007-08-14 21:00:00,12.662,12.693,12.543,12.669,2550000.0
2007-08-14 21:15:00,12.687,12.696,12.543,12.682,3800000.0
2007-08-14 21:30:00,12.653,12.699,12.548,12.573,3600000.0
2007-08-14 21:45:00,12.632,12.718,12.531,12.688,4300000.0
2007-08-14 22:00:00,12.615,12.742,12.538,12.639,3400000.0
2007-08-14 22:15:00,12.642,12.678,12.533,12.567,1550000.0
2007-08-14 22:30:00,12.665,12.675,12.525,12.63,1400000.0
2007-08-14 22:45:00,12.644,12.649,12.537,12.641,1500000.0
2007-08-14 23:00:00,12.649,12.689,12.543,12.585,2000000.0
2007-08-14 23:15:00,12.64,12.674,12.526,12.674,1250000.0
2007-08-14 23:30:00,12.649,12.649,12.543,12.615,900000.0
2007-08-14 23:45:00,12.669,12.669,12.563,12.635,450000.0
2007-08-15 00:00:00,12.56,12.703,12.516,12.536,2150000.0
2007-08-15 00:15:00,12.585,12.672,12.5,12.573,2450000.0
2007-08-15 00:30:00,12.625,12.682,12.518,12.665,2200000.0
2007-08-15 00:45:00,12.586,12.676,12.523,12.532,2250000.0
2007-08-15 01:00:00,12.615,12.687,12.522,12.61,2400000.0
2007-08-15 01:15:00,12.659,12.694,12.53,12.672,3300000.0
2007-08-15 01:30:00,12.627,12.707,12.533,12.67,2350000.0
2007-08-15 01:45:00,12.576,12.721,12.54,12.701,2950000.0
2007-08-15 02:00:00,12.664,12.714,12.556,12.676,2700000.0
2007-08-15 02:15:00,12.687,12.708,12.566,12.649,2600000.0
2007-08-15 02:30:00,12.615,12.687,12.541,12.585,2450000.0
2007-08-15 02:45:00,12.633,12.678,12.548,12.675,2100000.0
2007-08-15 03:00:00,12.57,12.682,12.553,12.562,1250000.0
2007-08-15 03:15:00,12.588,12.682,12.522,12.666,2450000.0
2007-08-15 03:30:00,12.639,12.66,12.507,12.618,2450000.0
2007-08-15 03:45:00,12.505,12.621,12.493,12.512,2200000.0
2007-08-15 04:00:00,12.584,12.647,12.501,12.501,1300000.0
2007-08-15 04:15:00,12.585,12.652,12.491,12.628,1750000.0
2007-08-15 04:30:00,12.544,12.648,12.491,12.57,2100000.0
2007-08-15 04:45:00,12.54,12.636,12.517,12.636,1000000.0
2007-08-15 05:00:00,12.609,12.653,12.48,12.61,2250000.0
2007-08-15 05:15:00,12.633,12.649,12.456,12.619,1800000.0
2007-08-15 05:30:00,12.622,12.626,12.482,12.543,1850000.0
2007-08-15 05:45:00,12.599,12.624,12.483,12.593,1700000.0
2007-08-15 06:00:00,12.58,12.623,12.466,12.545,2100000.0
2007-08-15 06:15:00,12.59,12.657,12.445,12.587,3150000.0
2007-08-15 06:30:00,12.541,12.665,12.449,12.533,4000000.0
2007-08-15 06:45:00,12.499,12.629,12.421,12.566,3300000.0
2007-08-15 07:00:00,12.526,12.644,12.455,12.609,3850000.0
2007-08-15 07:15:00,12.514,12.644,12.466,12.511,3600000.0
2007-08-15 07:30:00,12.599,12.615,12.441,12.482,3650000.0
2007-08-15 07:45:00,12.518,12.64,12.448,12.541,4900000.0
2007-08-15 08:00:00,12.482,12.644,12.421,12.589,4300000.0
2007-08-15 08:15:00,12.613,12.628,12.437,12.471,5900000.0
2007-08-15 08:30:00,12.488,12.651,12.425,12.518,5250000.0
2007-08-15 08:45:00,12.535,12.634,12.407,12.518,4800000.0
2007-08-15 09:00:00,12.535,12.61,12.424,12.463,5600000.0
2007-08-15 09:15:00,12.536,12.563,12.371,12.491,7050000.0
2007-08-15 09:30:00,12.439,12.541,12.339,12.461,6250000.0
2007-08-15 09:45:00,12.492,12.561,12.365,12.452,6100000.0
2007-08-15 10:00:00,12.482,12.515,12.318,12.36,6350000.0
2007-08-15 10:15:00,12.44,12.48,12.3,12.31,6550000.0
2007-08-15 10:30:00,12.442,12.535,12.298,12.379,6550000.0
2007-08-15 10:45:00,12.477,12.537,12.34,12.448,6200000.0
2007-08-15 11:00:00,12.408,12.576,12.342,12.455,6650000.0
2007-08-15 11:15:00,12.558,12.589,12.345,12.424,5600000.0
2007-08-15 11:30:00,12.419,12.527,12.335,12.488,6500000.0
2007-08-15 11:45:00,12.432,12.554,12.338,12.492,6700000.0
2007-08-15 12:00:00,12.446,12.582,12.363,12.485,5100000.0
2007-08-15 12:15:00,12.477,12.579,12.347,12.459,6600000.0
2007-08-15 12:30:00,12.437,12.539,12.346,12.498,5950000.0
2007-08-15 12:45:00,12.395,12.54,12.322,12.418,5450000.0
2007-08-15 13:00:00,12.484,12.505,12.321,12.434,6500000.0
2007-08-15 13:15:00,12.438,12.552,12.315,12.457,6600000.0
2007-08-15 13:30:00,12.389,12.548,12.338,12.383,5650000.0
2007-08-15 13:45:00,12.468,12.545,12.322,12.448,6050000.0
2007-08-15 14:00:00,12.492,12.492,12.296,12.311,5400000.0
2007-08-15 14:15:00,12.388,12.501,12.225,12.268,6400000.0
2007-08-15 14:30:00,12.314,12.436,12.207,12.298,6150000.0
2007-08-15 14:45:00,12.344,12.418,12.177,12.353,6550000.0
2007-08-15 15:00:00,12.328,12.422,12.198,12.355,6700000.0
2007-08-15 15:15:00,12.372,12.449,12.254,12.369,6550000.0
2007-08-15 15:30:00,12.389,12.451,12.25,12.35,6950000.0
2007-08-15 15:45:00,12.428,12.6,12.278,12.555,6600000.0
2007-08-15 16:00:00,12.535,12.634,12.423,12.54,6450000.0
2007-08-15 16:15:00,12.641,12.694,12.468,12.662,6350000.0
2007-08-15 16:30:00,12.564,12.65,12.43,12.543,6400000.0
2007-08-15 16:45:00,12.565,12.634,12.42,12.486,6050000.0
2007-08-15 17:00:00,12.426,12.641,12.426,12.552,7900000.0
2007-08-15 17:15:00,12.565,12.63,12.417,12.517,8100000.0
2007-08-15 17:30:00,12.619,12.642,12.44,12.543,7250000.0
2007-08-15 17:45:00,12.534,12.639,12.417,12.561,7100000.0
2007-08-15 18:00:00,12.576,12.599,12.417,12.511,6400000.0
2007-08-15 18:15:00,12.509,12.605,12.373,12.505,5650000.0
2007-08-15 18:30:00,12.547,12.567,12.389,12.542,5700000.0
2007-08-15 18:45:00,12.561,12.609,12.39,12.469,6150000.0
2007-08-15 19:00:00,12.495,12.568,12.352,12.449,6500000.0
2007-08-15 19:15:00,12.408,12.544,12.329,12.378,6750000.0
2007-08-15 19:30:00,12.477,12.533,12.328,12.463,4300000.0
2007-08-15 19:45:00,12.45,12.531,12.367,12.498,3150000.0
2007-08-15 20:00:00,12.493,12.533,12.368,12.42,3500000.0
2007-08-15 20:15:00,12.512,12.558,12.347,12.45,3700000.0
2007-08-15 20:30:00,12.469,12.53,12.327,12.512,3600000.0
2007-08-15 20:45:00,12.449,12.547,12.373,12.477,4650000.0
2007-08-15 21:00:00,12.508,12.55,12.38,12.501,1650000.0
2007-08-15 21:15:00,12.375,12.529,12.37,12.484,2700000.0
2007-08-15 21:30:00,12.518,12.544,12.347,12.425,1950000.0
2007-08-15 21:45:00,12.454,12.488,12.323,12.393,4450000.0
2007-08-15 22:00:00,12.393,12.477,12.333,12.405,2750000.0
2007-08-15 22:15:00,12.439,12.481,12.333,12.375,1300000.0
2007-08-15 22:30:00,12.439,12.483,12.333,12.355,2500000.0
2007-08-15 22:45:00,12.456,12.47,12.333,12.446,1700000.0
2007-08-15 23:00:00,12.448,12.491,12.326,12.412,1950000.0
2007-08-15 23:15:00,12.442,12.461,12.322,12.419,1350000.0
2007-08-15 23:30:00,12.37,12.473,12.312,12.425,1700000.0
2007-08-15 23:45:00,12.479,12.481,12.373,12.481,1200000.0
2007-08-16 00:00:00,12.37,12.513,12.296,12.356,2050000.0
2007-08-16 00:15:00,12.383,12.476,12.332,12.4,1350000.0
2007-08-16 00:30:00,12.384,12.488,12.323,12.395,1350000.0
2007-08-16 00:45:00,12.382,12.483,12.317,12.415,1850000.0
2007-08-16 01:00:00,12.427,12.488,12.332,12.434,2600000.0
2007-08-16 01:15:00,12.412,12.5,12.34,12.379,3100000.0
2007-08-16 01:30:00,12.43,12.484,12.314,12.479,2100000.0
2007-08-16 01:45:00,12.388,12.522,12.314,12.472,4200000.0
2007-08-16 02:00:00,12.337,12.493,12.331,12.452,4450000.0
2007-08-16 02:15:00,12.398,12.498,12.343,12.422,2600000.0
2007-08-16 02:30:00,12.396,12.439,12.305,12.395,2200000.0
2007-08-16 02:45:00,12.398,12.458,12.298,12.443,2400000.0
2007-08-16 03:00:00,12.32,12.435,12.277,12.43,1650000.0
2007-08-16 03:15:00,12.342,12.44,12.293,12.397,1750000.0
2007-08-16 03:30:00,12.387,12.473,12.31,12.436,1700000.0
2007-08-16 03:45:00,12.442,12.453,12.293,12.398,2050000.0
2007-08-16 04:00:00,12.419,12.442,12.285,12.391,2450000.0
2007-08-16 04:15:00,12.423,12.437,12.272,12.432,1850000.0
2007-08-16 04:30:00,12.32,12.45,12.282,12.35,1750000.0
2007-08-16 04:45:00,12.416,12.469,12.322,12.456,1150000.0
2007-08-16 05:00:00,12.418,12.442,12.295,12.442,2850000.0
2007-08-16 05:15:00,12.387,12.469,12.273,12.429,2550000.0
2007-08-16 05:30:00,12.426,12.444,12.258,12.33,3000000.0
2007-08-16 05:45:00,12.281,12.464,12.254,12.4,3600000.0
2007-08-16 06:00:00,12.414,12.436,12.251,12.278,3150000.0
2007-08-16 06:15:00,12.379,12.442,12.256,12.377,3700000.0
2007-08-16 06:30:00,12.378,12.528,12.27,12.41,4600000.0
2007-08-16 06:45:00,12.373,12.52,12.334,12.425,5100000.0
2007-08-16 07:00:00,12.394,12.527,12.3,12.462,6550000.0
2007-08-16 07:15:00,12.355,12.509,12.308,12.331,4850000.0
2007-08-16 07:30:00,12.427,12.488,12.325,12.37,4300000.0
2007-08-16 07:45:00,12.372,12.505,12.32,12.407,5200000.0
2007-08-16 08:00:00,12.305,12.522,12.305,12.466,4500000.0
2007-08-16 08:15:00,12.431,12.543,12.337,12.396,3800000.0
2007-08-16 08:30:00,12.429,12.521,12.352,12.424,3950000.0
2007-08-16 08:45:00,12.459,12.513,12.307,12.424,4900000.0
2007-08-16 09:00:00,12.426,12.486,12.323,12.384,5250000.0
2007-08-16 09:15:00,12.418,12.486,12.301,12.42,7050000.0
2007-08-16 09:30:00,12.407,12.53,12.298,12.442,5300000.0
2007-08-16 09:45:00,12.456,12.52,12.324,12.43,7300000.0
2007-08-16 10:00:00,12.495,12.526,12.329,12.408,6250000.0
2007-08-16 10:15:00,12.467,12.542,12.308,12.332,6350000.0
2007-08-16 10:30:00,12.467,12.473,12.297,12.342,6550000.0
2007-08-16 10:45:00,12.434,12.518,12.279,12.355,6000000.0
2007-08-16 11:00:00,12.362,12.476,12.285,12.336,5600000.0
2007-08-16 11:15:00,12.398,12.484,12.268,12.33,6150000.0
2007-08-16 11:30:00,12.313,12.449,12.248,12.368,5950000.0
2007-08-16 11:45:00,12.312,12.402,12.18,12.307,6550000.0
2007-08-16 12:00:00,12.282,12.376,12.187,12.338,6200000.0
2007-08-16 12:15:00,12.334,12.401,12.169,12.314,6600000.0
2007-08-16 12:30:00,12.284,12.367,12.158,12.315,5950000.0
2007-08-16 12:45:00,12.241,12.373,12.146,12.269,6000000.0
2007-08-16 13:00:00,12.33,12.381,12.172,12.298,6500000.0
2007-08-16 13:15:00,12.328,12.357,12.159,12.219,3850000.0
2007-08-16 13:30:00,12.269,12.363,12.164,12.205,4300000.0
2007-08-16 13:45:00,12.312,12.349,12.176,12.305,5700000.0
2007-08-16 14:00:00,12.321,12.362,12.163,12.224,5300000.0
2007-08-16 14:15:00,12.253,12.359,12.123,12.187,6150000.0
2007-08-16 14:30:00,12.23,12.371,12.12,12.292,6050000.0
2007-08-16 14:45:00,12.364,12.38,12.174,12.329,6550000.0
2007-08-16 15:00:00,12.342,12.369,12.158,12.232,6900000.0
2007-08-16 15:15:00,12.199,12.36,12.157,12.285,6300000.0
2007-08-16 15:30:00,12.323,12.35,12.149,12.249,6950000.0
2007-08-16 15:45:00,12.342,12.392,12.129,12.257,6700000.0
2007-08-16 16:00:00,12.231,12.306,11.92,11.976,6150000.0
2007-08-16 16:15:00,12.072,12.111,11.791,11.988,6350000.0
2007-08-16 16:30:00,11.909,12.128,11.903,12.011,6100000.0
2007-08-16 16:45:00,12.112,12.13,11.894,11.972,6350000.0
2007-08-16 17:00:00,11.884,12.104,11.884,12.038,8200000.0
2007-08-16 17:15:00,12.068,12.099,11.824,11.887,7900000.0
2007-08-16 17:30:00,11.959,12.084,11.612,11.71,6650000.0
2007-08-16 17:45:00,11.691,11.818,11.591,11.766,6550000.0
2007-08-16 18:00:00,11.762,11.816,11.147,11.335,5700000.0
2007-08-16 18:15:00,11.311,11.395,10.929,11.115,5650000.0
2007-08-16 18:30:00,11.102,11.388,11.05,11.275,6200000.0
2007-08-16 18:45:00,11.303,11.377,11.104,11.104,5300000.0
2007-08-16 19:00:00,11.206,11.312,11.075,11.276,5250000.0
2007-08-16 19:15:00,11.214,11.589,11.176,11.447,5050000.0
2007-08-16 19:30:00,11.491,11.596,11.307,11.583,4550000.0
2007-08-16 19:45:00,11.494,11.533,11.411,11.517,350000.0
2007-08-16 20:00:00,11.522,11.565,11.405,11.514,1300000.0
2007-08-16 20:15:00,11.483,11.553,11.429,11.553,350000.0
2007-08-16 20:30:00,11.417,11.495,11.407,11.482,250000.0
2007-08-16 20:45:00,11.507,11.677,11.47,11.677,1700000.0
2007-08-16 21:00:00,11.659,11.711,11.463,11.58,4650000.0
2007-08-16 21:15:00,11.521,11.688,11.503,11.662,4600000.0
2007-08-16 21:30:00,11.62,11.734,11.528,11.653,3650000.0
2007-08-16 21:45:00,11.694,11.793,11.593,11.783,4900000.0
2007-08-16 22:00:00,11.717,11.839,11.661,11.703,3550000.0
2007-08-16 22:15:00,11.751,11.797,11.604,11.666,3700000.0
2007-08-16 22:30:00,11.739,11.817,11.625,11.744,3400000.0
2007-08-16 22:45:00,11.768,11.786,11.609,11.674,2350000.0
2007-08-16 23:00:00,11.646,11.763,11.603,11.713,3100000.0
2007-08-16 23:15:00,11.673,11.777,11.643,11.688,1900000.0
2007-08-16 23:30:00,11.749,11.789,11.643,11.715,1200000.0
2007-08-16 23:45:00,11.749,11.749,11.643,11.701,550000.0
2007-08-17 00:00:00,11.69,11.829,11.588,11.706,4600000.0
2007-08-17 00:15:00,11.72,11.832,11.618,11.777,5750000.0
2007-08-17 00:30:00,11.803,11.839,11.653,11.832,4600000.0
2007-08-17 00:45:00,11.778,11.822,11.667,11.667,2650000.0
2007-08-17 01:00:00,11.755,11.786,11.633,11.657,3450000.0
2007-08-17 01:15:00,11.691,11.799,11.622,11.769,2600000.0
2007-08-17 01:30:00,11.74,11.817,11.606,11.758,3950000.0
2007-08-17 01:45:00,11.677,11.784,11.602,11.688,3400000.0
2007-08-17 02:00:00,11.681,11.764,11.574,11.666,3600000.0
2007-08-17 02:15:00,11.605,11.722,11.553,11.683,1750000.0
2007-08-17 02:30:00,11.695,11.712,11.58,11.636,800000.0
2007-08-17 02:45:00,11.61,11.713,11.545,11.635,2850000.0
2007-08-17 03:00:00,11.611,11.754,11.527,11.568,3300000.0
2007-08-17 03:15:00,11.58,11.703,11.513,11.655,3450000.0
2007-08-17 03:30:00,11.649,11.67,11.528,11.62,1400000.0
2007-08-17 03:45:00,11.653,11.773,11.526,11.577,2850000.0
2007-08-17 04:00:00,11.658,11.703,11.528,11.601,2800000.0
2007-08-17 04:15:00,11.649,11.679,11.543,11.62,1350000.0
2007-08-17 04:30:00,11.651,11.68,11.526,11.638,1800000.0
2007-08-17 04:45:00,11.639,11.679,11.501,11.605,800000.0
2007-08-17 05:00:00,11.64,11.672,11.516,11.672,2050000.0
2007-08-17 05:15:00,11.637,11.649,11.504,11.581,1350000.0
2007-08-17 05:30:00,11.596,11.668,11.498,11.592,2450000.0
2007-08-17 05:45:00,11.564,11.689,11.513,11.603,1950000.0
2007-08-17 06:00:00,11.585,11.636,11.462,11.584,3550000.0
2007-08-17 06:15:00,11.589,11.618,11.437,11.522,3550000.0
2007-08-17 06:30:00,11.591,11.606,11.411,11.473,2600000.0
2007-08-17 06:45:00,11.432,11.556,11.336,11.464,3850000.0
2007-08-17 07:00:00,11.413,11.577,11.354,11.535,4400000.0
2007-08-17 07:15:00,11.446,11.581,11.418,11.451,3050000.0
2007-08-17 07:30:00,11.539,11.614,11.395,11.395,4200000.0
2007-08-17 07:45:00,11.556,11.556,11.364,11.411,4600000.0
2007-08-17 08:00:00,11.387,11.536,11.35,11.402,5150000.0
2007-08-17 08:15:00,11.458,11.535,11.337,11.381,5100000.0
2007-08-17 08:30:00,11.438,11.585,11.371,11.456,5250000.0
2007-08-17 08:45:00,11.51,11.529,11.311,11.392,4950000.0
2007-08-17 09:00:00,11.429,11.519,11.342,11.403,5600000.0
2007-08-17 09:15:00,11.46,11.504,11.303,11.462,7450000.0
2007-08-17 09:30:00,11.423,11.614,11.369,11.557,6000000.0
2007-08-17 09:45:00,11.532,11.699,11.461,11.611,6900000.0
2007-08-17 10:00:00,11.63,11.667,11.456,11.541,6400000.0
2007-08-17 10:15:00,11.605,11.691,11.437,11.524,6350000.0
2007-08-17 10:30:00,11.627,11.661,11.446,11.537,6550000.0
2007-08-17 10:45:00,11.613,11.719,11.474,11.638,6350000.0
2007-08-17 11:00:00,11.646,11.739,11.55,11.612,6600000.0
2007-08-17 11:15:00,11.704,11.728,11.483,11.549,6500000.0
2007-08-17 11:30:00,11.56,11.705,11.498,11.665,6300000.0
2007-08-17 11:45:00,11.591,11.682,11.492,11.621,6300000.0
2007-08-17 12:00:00,11.563,11.662,11.493,11.65,5900000.0
2007-08-17 12:15:00,11.662,11.686,11.47,11.615,6150000.0
2007-08-17 12:30:00,11.577,11.675,11.513,11.647,5900000.0
2007-08-17 12:45:00,11.534,11.681,11.476,11.571,6250000.0
2007-08-17 13:00:00,11.657,11.657,11.475,11.563,6450000.0
2007-08-17 13:15:00,11.607,11.684,11.482,11.608,6450000.0
2007-08-17 13:30:00,11.569,11.664,11.459,11.459,6350000.0
2007-08-17 13:45:00,11.565,11.661,11.441,11.62,5500000.0
2007-08-17 14:00:00,11.648,11.648,11.435,11.466,5500000.0
2007-08-17 14:15:00,11.55,11.796,11.53,11.579,4750000.0
2007-08-17 14:30:00,11.705,11.916,11.596,11.74,5850000.0
2007-08-17 14:45:00,11.697,11.852,11.692,11.712,850000.0
2007-08-17 15:00:00,11.745,11.879,11.719,11.789,1050000.0
2007-08-17 15:15:00,11.797,11.91,11.698,11.799,3000000.0
2007-08-17 15:30:00,11.83,11.933,11.714,11.759,6950000.0
2007-08-17 15:45:00,11.831,11.857,11.658,11.751,6400000.0
2007-08-17 16:00:00,11.729,11.893,11.661,11.737,6150000.0
2007-08-17 16:15:00,11.801,11.857,11.649,11.81,5600000.0
2007-08-17 16:30:00,11.707,11.84,11.654,11.674,5600000.0
2007-08-17 16:45:00,11.77,11.803,11.594,11.694,5950000.0
2007-08-17 17:00:00,11.587,11.77,11.534,11.694,7900000.0
2007-08-17 17:15:00,11.703,11.832,11.579,11.752,7650000.0
2007-08-17 17:30:00,11.783,11.883,11.671,11.84,7150000.0
2007-08-17 17:45:00,11.828,11.861,11.645,11.767,6850000.0
2007-08-17 18:00:00,11.753,11.803,11.583,11.744,6300000.0
2007-08-17 18:15:00,11.722,11.87,11.623,11.664,6100000.0
2007-08-17 18:30:00,11.77,11.798,11.573,11.624,5650000.0
2007-08-17 18:45:00,11.743,11.775,11.558,11.663,6100000.0
2007-08-17 19:00:00,11.646,11.753,11.603,11.649,4300000.0
2007-08-17 19:15:00,11.668,11.752,11.583,11.599,5000000.0
2007-08-17 19:30:00,11.642,11.74,11.547,11.673,4200000.0
2007-08-17 19:45:00,11.641,11.744,11.572,11.713,3700000.0
2007-08-17 20:00:00,11.687,11.776,11.548,11.608,3750000.0
2007-08-17 20:15:00,11.67,11.72,11.511,11.596,3950000.0
2007-08-17 20:30:00,11.661,11.7,11.533,11.676,3300000.0
2007-08-17 20:45:00,11.583,11.7,11.515,11.662,5050000.0
2007-08-17 21:00:00,11.655,11.7,11.538,11.678,3950000.0
2007-08-17 21:15:00,11.546,11.734,11.507,11.626,4350000.0
2007-08-17 21:30:00,11.563,11.704,11.532,11.599,2700000.0
2007-08-17 21:45:00,11.651,11.715,11.547,11.703,2600000.0
2007-08-17 22:00:00,11.692,11.693,11.563,11.569,2250000.0
2007-08-17 22:15:00,11.659,11.703,11.553,11.685,1350000.0
2007-08-17 22:30:00,11.659,11.693,11.553,11.625,1500000.0
2007-08-17 22:45:00,11.666,11.684,11.545,11.635,1850000.0
2007-08-19 23:00:00,11.669,11.719,11.563,11.698,1300000.0
2007-08-19 23:15:00,11.669,11.679,11.563,11.645,900000.0
2007-08-19 23:30:00,11.669,11.669,11.545,11.635,1350000.0
2007-08-19 23:45:00,11.584,11.729,11.584,11.695,750000.0
2007-08-20 00:00:00,11.674,11.758,11.588,11.631,1550000.0
2007-08-20 00:15:00,11.634,11.745,11.608,11.663,1850000.0
2007-08-20 00:30:00,11.664,11.756,11.596,11.753,2000000.0
2007-08-20 00:45:00,11.757,11.757,11.607,11.68,1250000.0
2007-08-20 01:00:00,11.705,11.769,11.612,11.661,2150000.0
2007-08-20 01:15:00,11.702,11.747,11.58,11.683,2900000.0
2007-08-20 01:30:00,11.673,11.756,11.546,11.689,2700000.0
2007-08-20 01:45:00,11.591,11.704,11.489,11.582,3950000.0
2007-08-20 02:00:00,11.579,11.716,11.496,11.616,4700000.0
2007-08-20 02:15:00,11.715,11.779,11.574,11.7,2850000.0
2007-08-20 02:30:00,11.736,11.784,11.567,11.635,4250000.0
2007-08-20 02:45:00,11.657,11.747,11.592,11.685,1600000.0
2007-08-20 03:00:00,11.591,11.737,11.579,11.694,2750000.0
2007-08-20 03:15:00,11.703,11.741,11.583,11.649,1900000.0
2007-08-20 03:30:00,11.648,11.741,11.551,11.635,3050000.0
2007-08-20 03:45:00,11.618,11.732,11.573,11.576,2400000.0
2007-08-20 04:00:00,11.681,11.743,11.629,11.629,1200000.0
2007-08-20 04:15:00,11.741,11.763,11.572,11.635,2050000.0
2007-08-20 04:30:00,11.733,11.733,11.575,11.704,1850000.0
2007-08-20 04:45:00,11.617,11.76,11.598,11.704,2100000.0
2007-08-20 05:00:00,11.696,11.752,11.612,11.665,1050000.0
2007-08-20 05:15:00,11.689,11.733,11.593,11.63,1550000.0
2007-08-20 05:30:00,11.629,11.738,11.59,11.684,2500000.0
2007-08-20 05:45:00,11.696,11.748,11.584,11.645,1600000.0
2007-08-20 06:00:00,11.743,11.769,11.583,11.684,3900000.0
2007-08-20 06:15:00,11.609,11.76,11.583,11.728,2750000.0
2007-08-20 06:30:00,11.743,11.782,11.59,11.603,4400000.0
2007-08-20 06:45:00,11.721,11.815,11.645,11.761,4000000.0
2007-08-20 07:00:00,11.796,11.829,11.65,11.757,5250000.0
2007-08-20 07:15:00,11.782,11.846,11.662,11.721,3800000.0
2007-08-20 07:30:00,11.739,11.885,11.671,11.73,3500000.0
2007-08-20 07:45:00,11.732,11.834,11.668,11.798,3900000.0
2007-08-20 08:00:00,11.811,11.843,11.649,11.713,3150000.0
2007-08-20 08:15:00,11.801,11.856,11.666,11.78,2900000.0
2007-08-20 08:30:00,11.726,11.839,11.633,11.713,3650000.0
2007-08-20 08:45:00,11.699,11.867,11.671,11.768,4050000.0
2007-08-20 09:00:00,11.686,11.821,11.633,11.805,4700000.0
2007-08-20 09:15:00,11.755,11.814,11.615,11.791,3750000.0
2007-08-20 09:30:00,11.782,11.864,11.666,11.745,3900000.0
2007-08-20 09:45:00,11.794,11.869,11.663,11.797,4850000.0
2007-08-20 10:00:00,11.81,11.864,11.693,11.818,5200000.0
2007-08-20 10:15:00,11.784,11.85,11.662,11.791,5950000.0
2007-08-20 10:30:00,11.818,11.926,11.7,11.878,7700000.0
2007-08-20 10:45:00,11.854,11.921,11.688,11.688,7600000.0
2007-08-20 11:00:00,11.777,11.903,11.688,11.844,5600000.0
2007-08-20 11:15:00,11.753,11.936,11.69,11.848,5650000.0
2007-08-20 11:30:00,11.908,11.931,11.755,11.881,5300000.0
2007-08-20 11:45:00,11.8,11.958,11.755,11.864,6150000.0
2007-08-20 12:00:00,11.89,11.949,11.759,11.918,6400000.0
2007-08-20 12:15:00,11.841,11.941,11.752,11.873,6950000.0
2007-08-20 12:30:00,11.874,11.953,11.751,11.774,5950000.0
2007-08-20 12:45:00,11.845,11.933,11.734,11.885,6500000.0
2007-08-20 13:00:00,11.897,11.924,11.729,11.866,6550000.0
2007-08-20 13:15:00,11.818,11.898,11.703,11.849,5450000.0
2007-08-20 13:30:00,11.742,11.893,11.712,11.792,5750000.0
2007-08-20 13:45:00,11.73,11.913,11.698,11.872,4950000.0
2007-08-20 14:00:00,11.84,11.929,11.716,11.862,5500000.0
2007-08-20 14:15:00,11.754,11.92,11.736,11.794,6100000.0
2007-08-20 14:30:00,11.879,11.938,11.735,11.838,6450000.0
2007-08-20 14:45:00,11.835,11.903,11.686,11.866,6250000.0
2007-08-20 15:00:00,11.793,11.889,11.686,11.695,6000000.0
2007-08-20 15:15:00,11.821,11.872,11.667,11.74,5950000.0
2007-08-20 15:30:00,11.775,11.845,11.621,11.786,6600000.0
2007-08-20 15:45:00,11.775,11.888,11.608,11.767,6400000.0
2007-08-20 16:00:00,11.783,11.911,11.656,11.807,6550000.0
2007-08-20 16:15:00,11.855,11.945,11.698,11.75,6300000.0
2007-08-20 16:30:00,11.746,11.855,11.66,11.832,6000000.0
2007-08-20 16:45:00,11.748,11.845,11.65,11.722,6500000.0
2007-08-20 17:00:00,11.739,11.844,11.57,11.686,6200000.0
2007-08-20 17:15:00,11.624,11.749,11.54,11.736,6550000.0
2007-08-20 17:30:00,11.562,11.824,11.557,11.769,6350000.0
2007-08-20 17:45:00,11.705,11.801,11.624,11.753,6250000.0
2007-08-20 18:00:00,11.727,11.778,11.578,11.718,7300000.0
2007-08-20 18:15:00,11.698,11.785,11.586,11.696,6000000.0
2007-08-20 18:30:00,11.747,11.779,11.576,11.695,7450000.0
2007-08-20 18:45:00,11.68,11.743,11.568,11.694,6000000.0
2007-08-20 19:00:00,11.688,11.789,11.569,11.695,5850000.0
2007-08-20 19:15:00,11.701,11.765,11.527,11.597,4750000.0
2007-08-20 19:30:00,11.584,11.719,11.496,11.617,6450000.0
2007-08-20 19:45:00,11.676,11.706,11.503,11.556,4800000.0
2007-08-20 20:00:00,11.613,11.729,11.518,11.659,4650000.0
2007-08-20 20:15:00,11.565,11.69,11.516,11.668,4550000.0
2007-08-20 20:30:00,11.581,11.733,11.545,11.562,4050000.0
2007-08-20 20:45:00,11.647,11.771,11.53,11.631,4050000.0
2007-08-20 21:00:00,11.683,11.743,11.563,11.712,3200000.0
2007-08-20 21:15:00,11.681,11.767,11.611,11.658,1350000.0
2007-08-20 21:30:00,11.695,11.76,11.606,11.719,2900000.0
2007-08-20 21:45:00,11.617,11.757,11.579,11.685,2350000.0
2007-08-20 22:00:00,11.707,11.753,11.58,11.634,2500000.0
2007-08-20 22:15:00,11.687,11.745,11.607,11.743,1200000.0
2007-08-20 22:30:00,11.729,11.744,11.591,11.654,1250000.0
2007-08-20 22:45:00,11.742,11.742,11.603,11.703,1500000.0
2007-08-20 23:00:00,11.716,11.721,11.593,11.658,1100000.0
2007-08-20 23:15:00,11.669,11.723,11.604,11.62,800000.0
2007-08-20 23:30:00,11.723,11.723,11.62,11.62,950000.0
2007-08-20 23:45:00,11.742,11.742,11.557,11.585,1050000.0
2007-08-21 00:00:00,11.574,11.746,11.574,11.61,1200000.0
2007-08-21 00:15:00,11.721,11.765,11.65,11.731,700000.0
2007-08-21 00:30:00,11.736,11.77,11.613,11.644,2550000.0
2007-08-21 00:45:00,11.764,11.797,11.598,11.624,2200000.0
2007-08-21 01:00:00,11.743,11.763,11.59,11.703,2050000.0
2007-08-21 01:15:00,11.665,11.709,11.567,11.639,3700000.0
2007-08-21 01:30:00,11.679,11.71,11.568,11.615,2000000.0
2007-08-21 01:45:00,11.645,11.695,11.55,11.666,2150000.0
2007-08-21 02:00:00,11.703,11.731,11.526,11.58,2950000.0
2007-08-21 02:15:00,11.722,11.726,11.568,11.649,1800000.0
2007-08-21 02:30:00,11.65,11.718,11.546,11.593,3550000.0
2007-08-21 02:45:00,11.571,11.718,11.571,11.666,2300000.0
2007-08-21 03:00:00,11.597,11.735,11.597,11.692,1750000.0
2007-08-21 03:15:00,11.658,11.747,11.592,11.621,2500000.0
2007-08-21 03:30:00,11.753,11.77,11.618,11.624,1300000.0
2007-08-21 03:45:00,11.652,11.747,11.571,11.583,2750000.0
2007-08-21 04:00:00,11.686,11.743,11.62,11.62,800000.0
2007-08-21 04:15:00,11.723,11.743,11.61,11.633,1550000.0
2007-08-21 04:30:00,11.723,11.73,11.577,11.605,2500000.0
2007-08-21 04:45:00,11.607,11.72,11.575,11.693,1100000.0
2007-08-21 05:00:00,11.723,11.725,11.574,11.614,1450000.0
2007-08-21 05:15:00,11.659,11.735,11.576,11.632,850000.0
2007-08-21 05:30:00,11.649,11.75,11.6,11.636,3150000.0
2007-08-21 05:45:00,11.765,11.796,11.628,11.765,2550000.0
2007-08-21 06:00:00,11.772,11.841,11.612,11.647,2850000.0
2007-08-21 06:15:00,11.74,11.822,11.639,11.701,4300000.0
2007-08-21 06:30:00,11.712,11.782,11.598,11.708,4350000.0
2007-08-21 06:45:00,11.641,11.768,11.582,11.719,4350000.0
2007-08-21 07:00:00,11.715,11.769,11.613,11.665,3550000.0
2007-08-21 07:15:00,11.699,11.803,11.618,11.728,2200000.0
2007-08-21 07:30:00,11.73,11.804,11.628,11.79,2250000.0
2007-08-21 07:45:00,11.656,11.817,11.58,11.701,5550000.0
2007-08-21 08:00:00,11.757,11.828,11.601,11.635,3750000.0
2007-08-21 08:15:00,11.731,11.765,11.584,11.757,5000000.0
2007-08-21 08:30:00,11.586,11.763,11.574,11.592,6450000.0
2007-08-21 08:45:00,11.714,11.754,11.565,11.664,5350000.0
2007-08-21 09:00:00,11.682,11.764,11.586,11.615,6450000.0
2007-08-21 09:15:00,11.663,11.755,11.556,11.711,4050000.0
2007-08-21 09:30:00,11.656,11.733,11.543,11.642,5700000.0
2007-08-21 09:45:00,11.654,11.737,11.562,11.72,5050000.0
2007-08-21 10:00:00,11.707,11.755,11.564,11.611,7300000.0
2007-08-21 10:15:00,11.687,11.752,11.565,11.673,6350000.0
2007-08-21 10:30:00,11.567,11.733,11.541,11.608,5600000.0
2007-08-21 10:45:00,11.645,11.718,11.521,11.521,6450000.0
2007-08-21 11:00:00,11.577,11.672,11.468,11.606,6200000.0
2007-08-21 11:15:00,11.614,11.614,11.43,11.469,6800000.0
2007-08-21 11:30:00,11.429,11.632,11.352,11.577,6100000.0
2007-08-21 11:45:00,11.529,11.661,11.438,11.517,6150000.0
2007-08-21 12:00:00,11.528,11.622,11.39,11.559,6550000.0
2007-08-21 12:15:00,11.484,11.613,11.391,11.575,6950000.0
2007-08-21 12:30:00,11.539,11.648,11.437,11.485,6450000.0
2007-08-21 12:45:00,11.491,11.661,11.447,11.625,6400000.0
2007-08-21 13:00:00,11.602,11.67,11.459,11.646,6150000.0
2007-08-21 13:15:00,11.545,11.676,11.464,11.634,5750000.0
2007-08-21 13:30:00,11.574,11.706,11.502,11.613,6450000.0
2007-08-21 13:45:00,11.562,11.711,11.494,11.711,4450000.0
2007-08-21 14:00:00,11.668,11.724,11.54,11.617,5400000.0
2007-08-21 14:15:00,11.54,11.751,11.517,11.642,5950000.0
2007-08-21 14:30:00,11.681,11.725,11.509,11.673,6700000.0
2007-08-21 14:45:00,11.671,11.76,11.569,11.759,6350000.0
2007-08-21 15:00:00,11.674,11.792,11.553,11.67,6300000.0
2007-08-21 15:15:00,11.606,11.73,11.502,11.551,6450000.0
2007-08-21 15:30:00,11.607,11.748,11.505,11.654,6750000.0
2007-08-21 15:45:00,11.639,11.707,11.525,11.606,6450000.0
2007-08-21 16:00:00,11.56,11.727,11.488,11.493,6050000.0
2007-08-21 16:15:00,11.574,11.652,11.481,11.548,6450000.0
2007-08-21 16:30:00,11.536,11.717,11.468,11.648,6350000.0
2007-08-21 16:45:00,11.554,11.678,11.457,11.546,6350000.0
2007-08-21 17:00:00,11.575,11.653,11.437,11.597,6300000.0
2007-08-21 17:15:00,11.484,11.593,11.337,11.521,6400000.0
2007-08-21 17:30:00,11.483,11.533,11.359,11.491,6950000.0
2007-08-21 17:45:00,11.447,11.558,11.347,11.505,5400000.0
2007-08-21 18:00:00,11.468,11.578,11.336,11.54,7300000.0
2007-08-21 18:15:00,11.464,11.609,11.399,11.537,5900000.0
2007-08-21 18:30:00,11.595,11.612,11.346,11.5,7050000.0
2007-08-21 18:45:00,11.466,11.573,11.353,11.452,6000000.0
2007-08-21 19:00:00,11.437,11.531,11.31,11.456,5950000.0
2007-08-21 19:15:00,11.421,11.566,11.358,11.446,5800000.0
2007-08-21 19:30:00,11.383,11.533,11.33,11.474,5100000.0
2007-08-21 19:45:00,11.529,11.581,11.348,11.422,4800000.0
2007-08-21 20:00:00,11.432,11.541,11.339,11.42,3950000.0
2007-08-21 20:15:00,11.356,11.533,11.336,11.437,4650000.0
2007-08-21 20:30:00,11.386,11.527,11.328,11.477,3400000.0
2007-08-21 20:45:00,11.503,11.549,11.348,11.436,4000000.0
2007-08-21 21:00:00,11.509,11.562,11.357,11.478,4550000.0
2007-08-21 21:15:00,11.502,11.529,11.368,11.409,2800000.0
2007-08-21 21:30:00,11.526,11.579,11.343,11.496,3000000.0
2007-08-21 21:45:00,11.427,11.523,11.373,11.486,1900000.0
2007-08-21 22:00:00,11.512,11.546,11.352,11.409,2600000.0
2007-08-21 22:15:00,11.503,11.553,11.381,11.527,2150000.0
2007-08-21 22:30:00,11.393,11.566,11.39,11.479,1550000.0
2007-08-21 22:45:00,11.427,11.533,11.414,11.43,850000.0
2007-08-21 23:00:00,11.442,11.538,11.362,11.435,1900000.0
2007-08-21 23:15:00,11.533,11.533,11.43,11.43,350000.0
2007-08-21 23:30:00,11.533,11.533,11.378,11.43,1200000.0
2007-08-21 23:45:00,11.513,11.543,11.375,11.416,1600000.0
2007-08-22 00:00:00,11.402,11.55,11.383,11.424,2200000.0
2007-08-22 00:15:00,11.393,11.542,11.378,11.417,2200000.0
2007-08-22 00:30:00,11.499,11.538,11.375,11.492,1450000.0
2007-08-22 00:45:00,11.514,11.538,11.374,11.505,950000.0
2007-08-22 01:00:00,11.543,11.543,11.408,11.493,1250000.0
2007-08-22 01:15:00,11.416,11.565,11.375,11.492,1550000.0
2007-08-22 01:30:00,11.485,11.586,11.39,11.545,2300000.0
2007-08-22 01:45:00,11.541,11.541,11.379,11.5,2750000.0
2007-08-22 02:00:00,11.497,11.543,11.38,11.424,2850000.0
2007-08-22 02:15:00,11.532,11.552,11.408,11.5,2200000.0
2007-08-22 02:30:00,11.383,11.528,11.383,11.46,2300000.0
2007-08-22 02:45:00,11.475,11.568,11.357,11.475,2200000.0
2007-08-22 03:00:00,11.472,11.561,11.386,11.498,2400000.0
2007-08-22 03:15:00,11.488,11.521,11.365,11.37,1650000.0
2007-08-22 03:30:00,11.504,11.513,11.368,11.434,950000.0
2007-08-22 03:45:00,11.429,11.514,11.409,11.476,1050000.0
2007-08-22 04:00:00,11.426,11.523,11.369,11.482,2050000.0
2007-08-22 04:15:00,11.518,11.523,11.415,11.483,1200000.0
2007-08-22 04:30:00,11.523,11.523,11.365,11.415,2050000.0
2007-08-22 04:45:00,11.507,11.523,11.369,11.444,2450000.0
2007-08-22 05:00:00,11.398,11.531,11.39,11.442,3600000.0
2007-08-22 05:15:00,11.459,11.544,11.393,11.524,1050000.0
2007-08-22 05:30:00,11.439,11.533,11.372,11.489,2400000.0
2007-08-22 05:45:00,11.535,11.535,11.359,11.471,2900000.0
2007-08-22 06:00:00,11.359,11.513,11.354,11.354,3050000.0
2007-08-22 06:15:00,11.413,11.536,11.331,11.374,2900000.0
2007-08-22 06:30:00,11.487,11.497,11.322,11.491,4050000.0
2007-08-22 06:45:00,11.417,11.502,11.308,11.411,3550000.0
2007-08-22 07:00:00,11.42,11.505,11.343,11.458,3550000.0
2007-08-22 07:15:00,11.462,11.511,11.326,11.385,3150000.0
2007-08-22 07:30:00,11.431,11.519,11.34,11.451,2200000.0
2007-08-22 07:45:00,11.371,11.521,11.341,11.36,3550000.0
2007-08-22 08:00:00,11.416,11.551,11.341,11.506,3900000.0
2007-08-22 08:15:00,11.45,11.521,11.31,11.413,4500000.0
2007-08-22 08:30:00,11.376,11.53,11.346,11.518,5500000.0
2007-08-22 08:45:00,11.41,11.579,11.364,11.467,6500000.0
2007-08-22 09:00:00,11.49,11.59,11.369,11.546,5200000.0
2007-08-22 09:15:00,11.53,11.568,11.384,11.555,5800000.0
2007-08-22 09:30:00,11.547,11.589,11.38,11.465,6200000.0
2007-08-22 09:45:00,11.474,11.605,11.394,11.557,6500000.0
2007-08-22 10:00:00,11.519,11.561,11.369,11.523,5150000.0
2007-08-22 10:15:00,11.468,11.593,11.416,11.562,4900000.0
2007-08-22 10:30:00,11.585,11.593,11.417,11.494,4750000.0
2007-08-22 10:45:00,11.476,11.605,11.426,11.426,4750000.0
2007-08-22 11:00:00,11.507,11.636,11.429,11.556,5000000.0
2007-08-22 11:15:00,11.432,11.597,11.402,11.487,5000000.0
2007-08-22 11:30:00,11.542,11.61,11.415,11.527,4800000.0
2007-08-22 11:45:00,11.46,11.584,11.386,11.512,4450000.0
2007-08-22 12:00:00,11.55,11.573,11.39,11.555,6400000.0
2007-08-22 12:15:00,11.475,11.584,11.406,11.546,4850000.0
2007-08-22 12:30:00,11.554,11.625,11.418,11.46,5550000.0
2007-08-22 12:45:00,11.565,11.641,11.441,11.608,6400000.0
2007-08-22 13:00:00,11.551,11.704,11.478,11.606,6450000.0
2007-08-22 13:15:00,11.562,11.683,11.488,11.631,5950000.0
2007-08-22 13:30:00,11.561,11.696,11.518,11.605,5650000.0
2007-08-22 13:45:00,11.551,11.725,11.524,11.613,5750000.0
2007-08-22 14:00:00,11.621,11.708,11.517,11.705,4850000.0
2007-08-22 14:15:00,11.541,11.729,11.541,11.618,5550000.0
2007-08-22 14:30:00,11.686,11.763,11.537,11.657,6600000.0
2007-08-22 14:45:00,11.633,11.748,11.502,11.686,6050000.0
2007-08-22 15:00:00,11.601,11.726,11.529,11.609,6300000.0
2007-08-22 15:15:00,11.657,11.717,11.512,11.583,6550000.0
2007-08-22 15:30:00,11.645,11.744,11.513,11.723,6750000.0
2007-08-22 15:45:00,11.682,11.765,11.562,11.656,6550000.0
2007-08-22 16:00:00,11.646,11.75,11.541,11.664,6550000.0
2007-08-22 16:15:00,11.656,11.794,11.574,11.652,6500000.0
2007-08-22 16:30:00,11.622,11.783,11.572,11.744,6750000.0
2007-08-22 16:45:00,11.648,11.794,11.583,11.677,6800000.0
2007-08-22 17:00:00,11.718,11.812,11.532,11.658,6100000.0
2007-08-22 17:15:00,11.548,11.731,11.485,11.704,6900000.0
2007-08-22 17:30:00,11.608,11.729,11.499,11.633,6400000.0
2007-08-22 17:45:00,11.596,11.697,11.514,11.642,6000000.0
2007-08-22 18:00:00,11.611,11.68,11.505,11.637,7300000.0
2007-08-22 18:15:00,11.668,11.719,11.527,11.588,5600000.0
2007-08-22 18:30:00,11.641,11.712,11.441,11.566,7200000.0
2007-08-22 18:45:00,11.549,11.646,11.476,11.544,5950000.0
2007-08-22 19:00:00,11.543,11.632,11.418,11.534,5800000.0
2007-08-22 19:15:00,11.503,11.597,11.406,11.478,5950000.0
2007-08-22 19:30:00,11.458,11.605,11.392,11.518,5800000.0
2007-08-22 19:45:00,11.55,11.595,11.369,11.42,5950000.0
2007-08-22 20:00:00,11.474,11.619,11.408,11.477,4250000.0
2007-08-22 20:15:00,11.579,11.59,11.415,11.525,4750000.0
2007-08-22 20:30:00,11.487,11.615,11.397,11.43,4800000.0
2007-08-22 20:45:00,11.406,11.559,11.38,11.446,3350000.0
2007-08-22 21:00:00,11.516,11.566,11.43,11.448,1800000.0
2007-08-22 21:15:00,11.55,11.59,11.421,11.474,2950000.0
2007-08-22 21:30:00,11.536,11.622,11.453,11.561,3300000.0
2007-08-22 21:45:00,11.591,11.597,11.44,11.555,2650000.0
2007-08-22 22:00:00,11.592,11.612,11.45,11.477,1300000.0
2007-08-22 22:15:00,11.603,11.603,11.433,11.464,1900000.0
2007-08-22 22:30:00,11.599,11.631,11.458,11.496,1950000.0
2007-08-22 22:45:00,11.631,11.631,11.458,11.576,2000000.0
2007-08-22 23:00:00,11.637,11.637,11.486,11.584,1150000.0
2007-08-22 23:15:00,11.535,11.603,11.463,11.5,800000.0
2007-08-22 23:30:00,11.603,11.612,11.5,11.565,700000.0
2007-08-22 23:45:00,11.543,11.543,11.44,11.44,700000.0
2007-08-23 00:00:00,11.424,11.633,11.424,11.606,2500000.0
2007-08-23 00:15:00,11.652,11.675,11.49,11.576,2500000.0
2007-08-23 00:30:00,11.568,11.681,11.501,11.565,4500000.0
2007-08-23 00:45:00,11.497,11.668,11.468,11.538,2300000.0
2007-08-23 01:00:00,11.653,11.673,11.497,11.622,3300000.0
2007-08-23 01:15:00,11.542,11.664,11.517,11.634,3850000.0
2007-08-23 01:30:00,11.614,11.72,11.527,11.579,3800000.0
2007-08-23 01:45:00,11.594,11.644,11.523,11.629,1200000.0
2007-08-23 02:00:00,11.622,11.704,11.522,11.697,2900000.0
2007-08-23 02:15:00,11.574,11.7,11.547,11.65,2800000.0
2007-08-23 02:30:00,11.556,11.718,11.556,11.67,3500000.0
2007-08-23 02:45:00,11.596,11.709,11.556,11.581,1850000.0
2007-08-23 03:00:00,11.562,11.705,11.554,11.672,1150000.0
2007-08-23 03:15:00,11.689,11.713,11.551,11.583,1350000.0
2007-08-23 03:30:00,11.703,11.703,11.543,11.604,1900000.0
2007-08-23 03:45:00,11.563,11.717,11.552,11.552,2150000.0
2007-08-23 04:00:00,11.699,11.717,11.52,11.706,2050000.0
2007-08-23 04:15:00,11.631,11.712,11.544,11.69,2150000.0
2007-08-23 04:30:00,11.63,11.731,11.545,11.68,3350000.0
2007-08-23 04:45:00,11.671,11.732,11.59,11.696,2350000.0
2007-08-23 05:00:00,11.603,11.746,11.583,11.627,1900000.0
2007-08-23 05:15:00,11.687,11.728,11.59,11.625,1350000.0
2007-08-23 05:30:00,11.618,11.762,11.572,11.655,3350000.0
2007-08-23 05:45:00,11.67,11.718,11.581,11.665,2350000.0
2007-08-23 06:00:00,11.735,11.735,11.555,11.669,3800000.0
2007-08-23 06:15:00,11.652,11.72,11.558,11.595,2800000.0
2007-08-23 06:30:00,11.663,11.729,11.504,11.629,4250000.0
2007-08-23 06:45:00,11.663,11.716,11.542,11.675,3700000.0
2007-08-23 07:00:00,11.611,11.683,11.522,11.568,4000000.0
2007-08-23 07:15:00,11.678,11.695,11.523,11.665,2200000.0
2007-08-23 07:30:00,11.587,11.712,11.512,11.682,3800000.0
2007-08-23 07:45:00,11.6,11.71,11.514,11.622,5500000.0
2007-08-23 08:00:00,11.553,11.716,11.486,11.716,5200000.0
2007-08-23 08:15:00,11.604,11.781,11.544,11.772,5650000.0
2007-08-23 08:30:00,11.776,11.824,11.623,11.776,6550000.0
2007-08-23 08:45:00,11.724,11.804,11.593,11.692,7200000.0
2007-08-23 09:00:00,11.692,11.818,11.609,11.684,6300000.0
2007-08-23 09:15:00,11.733,11.799,11.588,11.598,5800000.0
2007-08-23 09:30:00,11.747,11.812,11.57,11.728,6300000.0
2007-08-23 09:45:00,11.705,11.851,11.593,11.747,5500000.0
2007-08-23 10:00:00,11.748,11.789,11.598,11.598,5000000.0
2007-08-23 10:15:00,11.583,11.781,11.574,11.738,6000000.0
2007-08-23 10:30:00,11.653,11.757,11.547,11.657,5500000.0
2007-08-23 10:45:00,11.671,11.77,11.59,11.618,6500000.0
2007-08-23 11:00:00,11.668,11.802,11.6,11.769,6200000.0
2007-08-23 11:15:00,11.774,11.791,11.601,11.672,6000000.0
2007-08-23 11:30:00,11.68,11.82,11.605,11.717,5950000.0
2007-08-23 11:45:00,11.67,11.781,11.596,11.684,5700000.0
2007-08-23 12:00:00,11.741,11.802,11.609,11.778,6500000.0
2007-08-23 12:15:00,11.769,11.854,11.607,11.809,6550000.0
2007-08-23 12:30:00,11.791,11.857,11.637,11.678,6050000.0
2007-08-23 12:45:00,11.759,11.833,11.636,11.785,5850000.0
2007-08-23 13:00:00,11.845,11.87,11.655,11.805,6350000.0
2007-08-23 13:15:00,11.738,11.893,11.672,11.768,5400000.0
2007-08-23 13:30:00,11.726,11.861,11.66,11.749,6350000.0
2007-08-23 13:45:00,11.752,11.887,11.685,11.844,4650000.0
2007-08-23 14:00:00,11.802,11.864,11.672,11.824,4800000.0
2007-08-23 14:15:00,11.671,11.863,11.64,11.683,6650000.0
2007-08-23 14:30:00,11.736,11.781,11.566,11.699,6650000.0
2007-08-23 14:45:00,11.694,11.815,11.615,11.785,6050000.0
2007-08-23 15:00:00,11.672,11.815,11.622,11.753,6150000.0
2007-08-23 15:15:00,11.655,11.806,11.626,11.677,5650000.0
2007-08-23 15:30:00,11.732,11.813,11.618,11.77,6600000.0
2007-08-23 15:45:00,11.745,11.769,11.569,11.655,6500000.0
2007-08-23 16:00:00,11.718,11.739,11.545,11.568,6700000.0
2007-08-23 16:15:00,11.565,11.705,11.499,11.577,6500000.0
2007-08-23 16:30:00,11.535,11.691,11.499,11.644,6750000.0
2007-08-23 16:45:00,11.587,11.733,11.494,11.597,6300000.0
2007-08-23 17:00:00,11.626,11.723,11.469,11.634,5750000.0
2007-08-23 17:15:00,11.538,11.711,11.491,11.68,5950000.0
2007-08-23 17:30:00,11.583,11.689,11.471,11.579,6400000.0
2007-08-23 17:45:00,11.539,11.646,11.441,11.608,5500000.0
2007-08-23 18:00:00,11.578,11.672,11.453,11.61,7300000.0
2007-08-23 18:15:00,11.608,11.686,11.465,11.557,5950000.0
2007-08-23 18:30:00,11.626,11.679,11.487,11.641,6700000.0
2007-08-23 18:45:00,11.586,11.682,11.463,11.581,4950000.0
2007-08-23 19:00:00,11.581,11.677,11.452,11.607,5800000.0
2007-08-23 19:15:00,11.587,11.673,11.476,11.553,5600000.0
2007-08-23 19:30:00,11.523,11.636,11.464,11.578,6000000.0
2007-08-23 19:45:00,11.624,11.676,11.48,11.484,4900000.0
2007-08-23 20:00:00,11.535,11.675,11.449,11.613,3900000.0
2007-08-23 20:15:00,11.546,11.664,11.481,11.599,3750000.0
2007-08-23 20:30:00,11.531,11.667,11.508,11.596,3450000.0
2007-08-23 20:45:00,11.613,11.671,11.467,11.536,4050000.0
2007-08-23 21:00:00,11.609,11.674,11.508,11.645,3000000.0
2007-08-23 21:15:00,11.688,11.748,11.551,11.551,3750000.0
2007-08-23 21:30:00,11.636,11.722,11.542,11.658,3600000.0
2007-08-23 21:45:00,11.653,11.704,11.541,11.605,3550000.0
2007-08-23 22:00:00,11.638,11.716,11.534,11.69,4150000.0
2007-08-23 22:15:00,11.625,11.703,11.546,11.696,2150000.0
2007-08-23 22:30:00,11.697,11.705,11.549,11.616,1700000.0
2007-08-23 22:45:00,11.693,11.703,11.543,11.649,1550000.0
2007-08-23 23:00:00,11.64,11.704,11.543,11.666,1350000.0
2007-08-23 23:15:00,11.617,11.663,11.547,11.555,1150000.0
2007-08-23 23:30:00,11.654,11.669,11.56,11.56,600000.0
2007-08-23 23:45:00,11.663,11.663,11.53,11.564,1050000.0
2007-08-24 00:00:00,11.599,11.683,11.514,11.582,2700000.0
2007-08-24 00:15:00,11.664,11.68,11.529,11.571,1650000.0
2007-08-24 00:30:00,11.639,11.683,11.533,11.656,2350000.0
2007-08-24 00:45:00,11.587,11.695,11.58,11.58,1250000.0
2007-08-24 01:00:00,11.683,11.702,11.58,11.603,1150000.0
2007-08-24 01:15:00,11.6,11.678,11.524,11.553,1800000.0
2007-08-24 01:30:00,11.57,11.693,11.539,11.651,2600000.0
2007-08-24 01:45:00,11.613,11.704,11.55,11.666,4050000.0
2007-08-24 02:00:00,11.71,11.723,11.553,11.694,3450000.0
2007-08-24 02:15:00,11.691,11.714,11.534,11.644,2550000.0
2007-08-24 02:30:00,11.647,11.686,11.536,11.662,3050000.0
2007-08-24 02:45:00,11.683,11.683,11.515,11.545,2000000.0
2007-08-24 03:00:00,11.532,11.691,11.532,11.586,2100000.0
2007-08-24 03:15:00,11.589,11.673,11.531,11.567,2350000.0
2007-08-24 03:30:00,11.561,11.646,11.526,11.617,1000000.0
2007-08-24 03:45:00,11.639,11.716,11.549,11.611,1550000.0
2007-08-24 04:00:00,11.631,11.673,11.521,11.635,1600000.0
2007-08-24 04:15:00,11.676,11.69,11.537,11.587,1300000.0
2007-08-24 04:30:00,11.703,11.703,11.543,11.584,1600000.0
2007-08-24 04:45:00,11.693,11.693,11.542,11.657,1450000.0
2007-08-24 05:00:00,11.646,11.73,11.541,11.636,1000000.0
2007-08-24 05:15:00,11.665,11.69,11.523,11.587,1600000.0
2007-08-24 05:30:00,11.609,11.732,11.533,11.61,2600000.0
2007-08-24 05:45:00,11.552,11.684,11.532,11.639,2800000.0
2007-08-24 06:00:00,11.605,11.675,11.524,11.558,2650000.0
2007-08-24 06:15:00,11.537,11.697,11.526,11.552,2450000.0
2007-08-24 06:30:00,11.544,11.666,11.5,11.599,3900000.0
2007-08-24 06:45:00,11.625,11.681,11.505,11.613,3400000.0
2007-08-24 07:00:00,11.65,11.741,11.505,11.573,3650000.0
2007-08-24 07:15:00,11.673,11.673,11.479,11.517,4450000.0
2007-08-24 07:30:00,11.584,11.656,11.47,11.526,3350000.0
2007-08-24 07:45:00,11.476,11.639,11.45,11.583,3850000.0
2007-08-24 08:00:00,11.582,11.629,11.461,11.591,2900000.0
2007-08-24 08:15:00,11.486,11.617,11.435,11.53,3200000.0
2007-08-24 08:30:00,11.448,11.611,11.428,11.457,3500000.0
2007-08-24 08:45:00,11.542,11.599,11.411,11.556,5800000.0
2007-08-24 09:00:00,11.49,11.624,11.419,11.624,5500000.0
2007-08-24 09:15:00,11.495,11.689,11.458,11.518,5150000.0
2007-08-24 09:30:00,11.514,11.646,11.448,11.53,4700000.0
2007-08-24 09:45:00,11.579,11.67,11.47,11.638,4850000.0
2007-08-24 10:00:00,11.603,11.654,11.469,11.506,5600000.0
2007-08-24 10:15:00,11.505,11.644,11.454,11.603,5150000.0
2007-08-24 10:30:00,11.559,11.64,11.451,11.529,4000000.0
2007-08-24 10:45:00,11.531,11.704,11.446,11.446,6300000.0
2007-08-24 11:00:00,11.509,11.628,11.453,11.594,4550000.0
2007-08-24 11:15:00,11.532,11.629,11.449,11.546,5450000.0
2007-08-24 11:30:00,11.559,11.633,11.448,11.623,5000000.0
2007-08-24 11:45:00,11.477,11.639,11.456,11.548,5250000.0
2007-08-24 12:00:00,11.581,11.687,11.459,11.624,5850000.0
2007-08-24 12:15:00,11.551,11.68,11.467,11.65,6950000.0
2007-08-24 12:30:00,11.641,11.69,11.51,11.541,5250000.0
2007-08-24 12:45:00,11.665,11.715,11.491,11.633,6000000.0
2007-08-24 13:00:00,11.663,11.724,11.516,11.68,6750000.0
2007-08-24 13:15:00,11.607,11.705,11.527,11.646,5950000.0
2007-08-24 13:30:00,11.556,11.726,11.51,11.62,5700000.0
2007-08-24 13:45:00,11.586,11.732,11.533,11.695,4800000.0
2007-08-24 14:00:00,11.658,11.704,11.526,11.663,4400000.0
2007-08-24 14:15:00,11.549,11.7,11.51,11.55,5500000.0
2007-08-24 14:30:00,11.618,11.711,11.466,11.599,6450000.0
2007-08-24 14:45:00,11.608,11.68,11.472,11.666,6100000.0
2007-08-24 15:00:00,11.52,11.71,11.488,11.601,6200000.0
2007-08-24 15:15:00,11.574,11.694,11.492,11.548,5850000.0
2007-08-24 15:30:00,11.593,11.677,11.444,11.601,6700000.0
2007-08-24 15:45:00,11.601,11.645,11.465,11.511,6400000.0
2007-08-24 16:00:00,11.535,11.69,11.466,11.527,5650000.0
2007-08-24 16:15:00,11.62,11.735,11.504,11.574,5950000.0
2007-08-24 16:30:00,11.576,11.693,11.491,11.646,6400000.0
2007-08-24 16:45:00,11.589,11.684,11.475,11.555,6450000.0
2007-08-24 17:00:00,11.598,11.696,11.462,11.652,6000000.0
2007-08-24 17:15:00,11.543,11.696,11.489,11.654,6100000.0
2007-08-24 17:30:00,11.592,11.718,11.52,11.639,6400000.0
2007-08-24 17:45:00,11.586,11.768,11.476,11.751,5750000.0
2007-08-24 18:00:00,11.763,11.952,11.713,11.863,7300000.0
2007-08-24 18:15:00,11.793,11.959,11.731,11.83,6050000.0
2007-08-24 18:30:00,11.861,11.922,11.753,11.883,7050000.0
2007-08-24 18:45:00,11.837,11.987,11.776,11.906,5750000.0
2007-08-24 19:00:00,11.891,11.965,11.773,11.939,6250000.0
2007-08-24 19:15:00,11.91,11.991,11.745,11.833,6100000.0
2007-08-24 19:30:00,11.777,11.934,11.739,11.877,5200000.0
2007-08-24 19:45:00,11.912,11.946,11.754,11.79,4550000.0
2007-08-24 20:00:00,11.87,11.957,11.748,11.805,4000000.0
2007-08-24 20:15:00,11.848,11.917,11.746,11.873,3300000.0
2007-08-24 20:30:00,11.769,11.924,11.743,11.814,2600000.0
2007-08-24 20:45:00,11.863,11.922,11.72,11.803,3450000.0
2007-08-24 21:00:00,11.872,11.961,11.767,11.795,1800000.0
2007-08-24 21:15:00,11.914,11.925,11.789,11.881,1100000.0
2007-08-24 21:30:00,11.846,11.932,11.747,11.874,2000000.0
2007-08-24 21:45:00,11.918,11.984,11.754,11.882,3600000.0
2007-08-24 22:00:00,11.787,11.975,11.754,11.913,5650000.0
2007-08-24 22:15:00,11.831,11.923,11.796,11.854,1600000.0
2007-08-24 22:30:00,11.937,11.95,11.781,11.809,1300000.0
2007-08-24 22:45:00,11.938,11.938,11.785,11.906,1600000.0
2007-08-26 23:00:00,11.933,11.933,11.793,11.875,900000.0
2007-08-26 23:15:00,11.933,11.941,11.808,11.844,1050000.0
2007-08-26 23:30:00,11.933,11.953,11.83,11.857,1300000.0
2007-08-26 23:45:00,11.923,11.923,11.82,11.82,350000.0
2007-08-27 00:00:00,11.907,11.923,11.759,11.82,1600000.0
2007-08-27 00:15:00,11.865,11.911,11.764,11.868,1800000.0
2007-08-27 00:30:00,11.889,11.942,11.783,11.917,1800000.0
2007-08-27 00:45:00,11.923,11.923,11.782,11.866,1900000.0
2007-08-27 01:00:00,11.832,11.923,11.769,11.796,1100000.0
2007-08-27 01:15:00,11.91,11.946,11.781,11.872,3000000.0
2007-08-27 01:30:00,11.85,11.963,11.741,11.849,3050000.0
2007-08-27 01:45:00,11.861,11.912,11.781,11.887,3250000.0
2007-08-27 02:00:00,11.906,11.93,11.768,11.905,3150000.0
2007-08-27 02:15:00,11.914,11.922,11.77,11.913,2400000.0
2007-08-27 02:30:00,11.834,11.949,11.781,11.836,3150000.0
2007-08-27 02:45:00,11.919,11.944,11.739,11.803,3000000.0
2007-08-27 03:00:00,11.819,11.906,11.693,11.764,2450000.0
2007-08-27 03:15:00,11.895,11.903,11.743,11.8,1300000.0
2007-08-27 03:30:00,11.924,11.924,11.748,11.821,2200000.0
2007-08-27 03:45:00,11.816,11.933,11.759,11.909,1050000.0
2007-08-27 04:00:00,11.903,11.959,11.796,11.797,1950000.0
2007-08-27 04:15:00,11.878,11.943,11.771,11.844,1300000.0
2007-08-27 04:30:00,11.797,11.927,11.751,11.82,2400000.0
2007-08-27 04:45:00,11.913,11.913,11.765,11.823,1200000.0
2007-08-27 05:00:00,11.919,11.919,11.754,11.868,1500000.0
2007-08-27 05:15:00,11.889,11.911,11.767,11.884,700000.0
2007-08-27 05:30:00,11.809,11.923,11.809,11.878,1400000.0
2007-08-27 05:45:00,11.905,11.92,11.767,11.899,2200000.0
2007-08-27 06:00:00,11.874,11.898,11.747,11.847,1200000.0
2007-08-27 06:15:00,11.923,11.923,11.769,11.79,1800000.0
2007-08-27 06:30:00,11.912,11.928,11.757,11.778,3550000.0
2007-08-27 06:45:00,11.838,11.922,11.748,11.869,3800000.0
2007-08-27 07:00:00,11.858,11.883,11.743,11.801,1900000.0
2007-08-27 07:15:00,11.727,11.937,11.727,11.782,4650000.0
2007-08-27 07:30:00,11.818,11.934,11.734,11.789,3350000.0
2007-08-27 07:45:00,11.842,11.926,11.73,11.874,4350000.0
2007-08-27 08:00:00,11.883,11.927,11.735,11.869,3900000.0
2007-08-27 08:15:00,11.837,11.939,11.751,11.751,3600000.0
2007-08-27 08:30:00,11.872,11.947,11.732,11.865,3250000.0
2007-08-27 08:45:00,11.866,11.949,11.759,11.867,3350000.0
2007-08-27 09:00:00,11.828,11.958,11.772,11.887,4150000.0
2007-08-27 09:15:00,11.943,11.96,11.756,11.943,2900000.0
2007-08-27 09:30:00,11.858,11.971,11.8,11.851,4450000.0
2007-08-27 09:45:00,11.889,12.002,11.757,11.897,5950000.0
2007-08-27 10:00:00,11.932,11.948,11.778,11.905,2650000.0
2007-08-27 10:15:00,11.934,11.961,11.77,11.84,3400000.0
2007-08-27 10:30:00,11.882,11.962,11.773,11.837,3800000.0
2007-08-27 10:45:00,11.795,11.949,11.743,11.743,5100000.0
2007-08-27 11:00:00,11.844,11.984,11.763,11.936,4900000.0
2007-08-27 11:15:00,11.936,11.973,11.737,11.843,3850000.0
2007-08-27 11:30:00,11.77,11.947,11.77,11.877,4450000.0
2007-08-27 11:45:00,11.8,11.974,11.757,11.864,4700000.0
2007-08-27 12:00:00,11.889,11.989,11.777,11.916,5700000.0
2007-08-27 12:15:00,11.854,11.952,11.768,11.931,5150000.0
2007-08-27 12:30:00,11.899,11.942,11.777,11.806,3650000.0
2007-08-27 12:45:00,11.818,11.973,11.786,11.902,3550000.0
2007-08-27 13:00:00,11.872,11.949,11.756,11.936,4650000.0
2007-08-27 13:15:00,11.852,11.977,11.788,11.918,4500000.0
2007-08-27 13:30:00,11.819,12.004,11.819,11.939,3250000.0
2007-08-27 13:45:00,11.827,11.951,11.757,11.91,4000000.0
2007-08-27 14:00:00,11.877,11.961,11.767,11.889,4400000.0
2007-08-27 14:15:00,11.784,11.956,11.746,11.79,5300000.0
2007-08-27 14:30:00,11.854,11.901,11.682,11.814,5450000.0
2007-08-27 14:45:00,11.787,11.927,11.695,11.858,6200000.0
2007-08-27 15:00:00,11.787,11.874,11.667,11.874,6050000.0
2007-08-27 15:15:00,11.76,11.922,11.718,11.784,5300000.0
2007-08-27 15:30:00,11.85,11.921,11.7,11.842,6400000.0
2007-08-27 15:45:00,11.834,11.899,11.678,11.741,6200000.0
2007-08-27 16:00:00,11.827,11.86,11.676,11.711,6150000.0
2007-08-27 16:15:00,11.807,11.828,11.631,11.713,6000000.0
2007-08-27 16:30:00,11.708,11.835,11.64,11.754,6400000.0
2007-08-27 16:45:00,11.714,11.804,11.612,11.681,6400000.0
2007-08-27 17:00:00,11.691,11.832,11.578,11.714,5700000.0
2007-08-27 17:15:00,11.61,11.768,11.563,11.741,6300000.0
2007-08-27 17:30:00,11.724,11.785,11.567,11.681,6250000.0
2007-08-27 17:45:00,11.629,11.743,11.593,11.723,4650000.0
2007-08-27 18:00:00,11.694,11.787,11.566,11.721,7300000.0
2007-08-27 18:15:00,11.744,11.819,11.608,11.656,5300000.0
2007-08-27 18:30:00,11.701,11.761,11.577,11.692,6050000.0
2007-08-27 18:45:00,11.662,11.767,11.587,11.651,5700000.0
2007-08-27 19:00:00,11.635,11.767,11.573,11.741,5450000.0
2007-08-27 19:15:00,11.739,11.774,11.554,11.654,4650000.0
2007-08-27 19:30:00,11.636,11.758,11.569,11.7,5700000.0
2007-08-27 19:45:00,11.723,11.812,11.601,11.61,4350000.0
2007-08-27 20:00:00,11.682,11.783,11.581,11.63,4050000.0
2007-08-27 20:15:00,11.721,11.752,11.586,11.738,3500000.0
2007-08-27 20:30:00,11.648,11.767,11.602,11.684,3100000.0
2007-08-27 20:45:00,11.649,11.816,11.59,11.63,2900000.0
2007-08-27 21:00:00,11.689,11.742,11.603,11.741,1850000.0
2007-08-27 21:15:00,11.744,11.763,11.593,11.593,1850000.0
2007-08-27 21:30:00,11.676,11.747,11.58,11.702,3450000.0
2007-08-27 21:45:00,11.738,11.771,11.597,11.697,2550000.0
2007-08-27 22:00:00,11.66,11.752,11.593,11.637,2000000.0
2007-08-27 22:15:00,11.67,11.75,11.594,11.675,2150000.0
2007-08-27 22:30:00,11.731,11.733,11.592,11.615,1150000.0
2007-08-27 22:45:00,11.649,11.748,11.596,11.699,1350000.0
2007-08-27 23:00:00,11.739,11.739,11.564,11.701,3000000.0
2007-08-27 23:15:00,11.67,11.708,11.602,11.646,600000.0
2007-08-27 23:30:00,11.723,11.723,11.565,11.62,950000.0
2007-08-27 23:45:00,11.743,11.772,11.64,11.717,800000.0
2007-08-28 00:00:00,11.591,11.709,11.524,11.681,3200000.0
2007-08-28 00:15:00,11.623,11.702,11.563,11.598,2250000.0
2007-08-28 00:30:00,11.661,11.697,11.546,11.645,2350000.0
2007-08-28 00:45:00,11.706,11.706,11.535,11.672,2500000.0
2007-08-28 01:00:00,11.635,11.723,11.6,11.616,1850000.0
2007-08-28 01:15:00,11.714,11.714,11.542,11.687,3300000.0
2007-08-28 01:30:00,11.713,11.73,11.519,11.611,1650000.0
2007-08-28 01:45:00,11.72,11.72,11.563,11.674,2650000.0
2007-08-28 02:00:00,11.661,11.745,11.58,11.73,2400000.0
2007-08-28 02:15:00,11.609,11.731,11.564,11.676,2150000.0
2007-08-28 02:30:00,11.67,11.751,11.573,11.616,2950000.0
2007-08-28 02:45:00,11.705,11.741,11.589,11.711,4400000.0
2007-08-28 03:00:00,11.585,11.735,11.579,11.632,1750000.0
2007-08-28 03:15:00,11.733,11.759,11.58,11.647,2450000.0
2007-08-28 03:30:00,11.664,11.77,11.606,11.65,2600000.0
2007-08-28 03:45:00,11.657,11.756,11.604,11.695,2150000.0
2007-08-28 04:00:00,11.642,11.758,11.586,11.635,2150000.0
2007-08-28 04:15:00,11.697,11.766,11.6,11.663,1300000.0
2007-08-28 04:30:00,11.753,11.756,11.624,11.67,1700000.0
2007-08-28 04:45:00,11.704,11.753,11.623,11.741,1950000.0
2007-08-28 05:00:00,11.719,11.77,11.647,11.647,1400000.0
2007-08-28 05:15:00,11.693,11.775,11.628,11.73,1600000.0
2007-08-28 05:30:00,11.669,11.763,11.64,11.755,1750000.0
2007-08-28 05:45:00,11.737,11.788,11.626,11.692,2550000.0
2007-08-28 06:00:00,11.741,11.773,11.608,11.67,2300000.0
2007-08-28 06:15:00,11.726,11.746,11.587,11.615,2100000.0
2007-08-28 06:30:00,11.626,11.776,11.55,11.696,3850000.0
2007-08-28 06:45:00,11.669,11.765,11.604,11.721,4150000.0
2007-08-28 07:00:00,11.726,11.748,11.6,11.689,3800000.0
2007-08-28 07:15:00,11.602,11.761,11.573,11.613,3350000.0
2007-08-28 07:30:00,11.644,11.759,11.57,11.666,2400000.0
2007-08-28 07:45:00,11.615,11.783,11.568,11.673,3900000.0
2007-08-28 08:00:00,11.693,11.8,11.589,11.681,2600000.0
2007-08-28 08:15:00,11.704,11.741,11.579,11.693,2050000.0
2007-08-28 08:30:00,11.728,11.772,11.567,11.594,4350000.0
2007-08-28 08:45:00,11.705,11.761,11.563,11.647,3150000.0
2007-08-28 09:00:00,11.673,11.769,11.546,11.716,4400000.0
2007-08-28 09:15:00,11.716,11.837,11.605,11.761,5550000.0
2007-08-28 09:30:00,11.724,11.814,11.593,11.713,4850000.0
2007-08-28 09:45:00,11.712,11.809,11.597,11.72,3900000.0
2007-08-28 10:00:00,11.744,11.784,11.591,11.742,6600000.0
2007-08-28 10:15:00,11.745,11.81,11.599,11.747,6500000.0
2007-08-28 10:30:00,11.711,11.788,11.576,11.636,4700000.0
2007-08-28 10:45:00,11.771,11.829,11.6,11.622,5350000.0
2007-08-28 11:00:00,11.716,11.808,11.623,11.77,6100000.0
2007-08-28 11:15:00,11.783,11.798,11.622,11.718,4650000.0
2007-08-28 11:30:00,11.747,11.796,11.633,11.747,4700000.0
2007-08-28 11:45:00,11.693,11.819,11.627,11.692,5350000.0
2007-08-28 12:00:00,11.749,11.794,11.608,11.78,6200000.0
2007-08-28 12:15:00,11.699,11.799,11.616,11.766,6400000.0
2007-08-28 12:30:00,11.76,11.807,11.613,11.626,4450000.0
2007-08-28 12:45:00,11.674,11.805,11.594,11.755,5700000.0
2007-08-28 13:00:00,11.695,11.842,11.645,11.796,6400000.0
2007-08-28 13:15:00,11.726,11.841,11.631,11.744,5550000.0
2007-08-28 13:30:00,11.718,11.834,11.666,11.702,4600000.0
2007-08-28 13:45:00,11.706,11.824,11.643,11.824,4350000.0
2007-08-28 14:00:00,11.768,11.825,11.634,11.679,3900000.0
2007-08-28 14:15:00,11.701,11.862,11.602,11.714,6050000.0
2007-08-28 14:30:00,11.79,11.838,11.622,11.785,6350000.0
2007-08-28 14:45:00,11.771,11.848,11.606,11.761,6600000.0
2007-08-28 15:00:00,11.694,11.794,11.589,11.635,6450000.0
2007-08-28 15:15:00,11.636,11.794,11.585,11.677,5600000.0
2007-08-28 15:30:00,11.724,11.806,11.569,11.733,6850000.0
2007-08-28 15:45:00,11.725,11.775,11.576,11.656,5900000.0
2007-08-28 16:00:00,11.742,11.761,11.562,11.664,6150000.0
2007-08-28 16:15:00,11.621,11.738,11.547,11.627,6150000.0
2007-08-28 16:30:00,11.627,11.754,11.559,11.712,6600000.0
2007-08-28 16:45:00,11.633,11.733,11.548,11.627,6600000.0
2007-08-28 17:00:00,11.646,11.718,11.526,11.683,5850000.0
2007-08-28 17:15:00,11.584,11.738,11.534,11.728,5600000.0
2007-08-28 17:30:00,11.627,11.716,11.524,11.635,6100000.0
2007-08-28 17:45:00,11.576,11.721,11.476,11.715,5550000.0
2007-08-28 18:00:00,11.674,11.838,11.599,11.82,7300000.0
2007-08-28 18:15:00,11.836,11.899,11.687,11.753,6250000.0
2007-08-28 18:30:00,11.787,11.876,11.662,11.784,7200000.0
2007-08-28 18:45:00,11.706,11.822,11.634,11.734,6050000.0
2007-08-28 19:00:00,11.687,11.832,11.612,11.727,5950000.0
2007-08-28 19:15:00,11.691,11.759,11.553,11.638,5550000.0
2007-08-28 19:30:00,11.618,11.788,11.591,11.718,6100000.0
2007-08-28 19:45:00,11.749,11.8,11.59,11.59,4450000.0
2007-08-28 20:00:00,11.634,11.779,11.59,11.737,4200000.0
2007-08-28 20:15:00,11.625,11.79,11.568,11.701,4800000.0
2007-08-28 20:30:00,11.642,11.747,11.542,11.714,4350000.0
2007-08-28 20:45:00,11.726,11.753,11.57,11.739,3300000.0
2007-08-28 21:00:00,11.7,11.757,11.58,11.676,3050000.0
2007-08-28 21:15:00,11.643,11.752,11.546,11.562,2750000.0
2007-08-28 21:30:00,11.644,11.702,11.533,11.589,4400000.0
2007-08-28 21:45:00,11.602,11.715,11.568,11.666,2650000.0
2007-08-28 22:00:00,11.704,11.72,11.566,11.671,1900000.0
2007-08-28 22:15:00,11.652,11.736,11.574,11.692,2500000.0
2007-08-28 22:30:00,11.639,11.762,11.578,11.667,3800000.0
2007-08-28 22:45:00,11.701,11.749,11.617,11.712,2000000.0
2007-08-28 23:00:00,11.7,11.743,11.588,11.615,1600000.0
2007-08-28 23:15:00,11.733,11.733,11.617,11.617,700000.0
2007-08-28 23:30:00,11.733,11.733,11.63,11.63,950000.0
2007-08-28 23:45:00,11.733,11.741,11.578,11.696,1500000.0
2007-08-29 00:00:00,11.61,11.724,11.574,11.7,2750000.0
2007-08-29 00:15:00,11.64,11.733,11.573,11.604,1400000.0
2007-08-29 00:30:00,11.699,11.738,11.598,11.672,2100000.0
2007-08-29 00:45:00,11.645,11.75,11.595,11.685,2600000.0
2007-08-29 01:00:00,11.721,11.733,11.602,11.63,1500000.0
2007-08-29 01:15:00,11.695,11.725,11.503,11.609,2750000.0
2007-08-29 01:30:00,11.707,11.722,11.567,11.661,1800000.0
2007-08-29 01:45:00,11.643,11.743,11.583,11.696,2800000.0
2007-08-29 02:00:00,11.731,11.731,11.539,11.602,3550000.0
2007-08-29 02:15:00,11.684,11.691,11.522,11.644,2700000.0
2007-08-29 02:30:00,11.703,11.703,11.525,11.596,3100000.0
2007-08-29 02:45:00,11.68,11.68,11.548,11.662,1350000.0
2007-08-29 03:00:00,11.562,11.703,11.539,11.6,1300000.0
2007-08-29 03:15:00,11.693,11.695,11.546,11.588,1100000.0
2007-08-29 03:30:00,11.692,11.692,11.574,11.574,1300000.0
2007-08-29 03:45:00,11.686,11.729,11.547,11.562,2300000.0
2007-08-29 04:00:00,11.601,11.709,11.568,11.595,2000000.0
2007-08-29 04:15:00,11.688,11.719,11.572,11.626,1700000.0
2007-08-29 04:30:00,11.703,11.713,11.539,11.597,1800000.0
2007-08-29 04:45:00,11.656,11.713,11.563,11.669,1850000.0
2007-08-29 05:00:00,11.676,11.723,11.62,11.62,1300000.0
2007-08-29 05:15:00,11.66,11.731,11.56,11.731,1750000.0
2007-08-29 05:30:00,11.619,11.719,11.607,11.669,1400000.0
2007-08-29 05:45:00,11.716,11.742,11.551,11.653,2750000.0
2007-08-29 06:00:00,11.706,11.76,11.611,11.638,1800000.0
2007-08-29 06:15:00,11.611,11.759,11.582,11.63,3500000.0
2007-08-29 06:30:00,11.661,11.743,11.581,11.668,3000000.0
2007-08-29 06:45:00,11.673,11.762,11.559,11.621,2850000.0
2007-08-29 07:00:00,11.629,11.763,11.573,11.758,3900000.0
2007-08-29 07:15:00,11.689,11.756,11.579,11.624,3700000.0
2007-08-29 07:30:00,11.686,11.722,11.527,11.637,3750000.0
2007-08-29 07:45:00,11.699,11.735,11.551,11.685,4100000.0
2007-08-29 08:00:00,11.681,11.741,11.541,11.691,4150000.0
2007-08-29 08:15:00,11.67,11.726,11.569,11.613,3000000.0
2007-08-29 08:30:00,11.609,11.727,11.577,11.604,3600000.0
2007-08-29 08:45:00,11.61,11.754,11.548,11.632,3150000.0
2007-08-29 09:00:00,11.68,11.709,11.538,11.677,3850000.0
2007-08-29 09:15:00,11.667,11.738,11.545,11.589,5500000.0
2007-08-29 09:30:00,11.694,11.77,11.532,11.639,4150000.0
2007-08-29 09:45:00,11.681,11.736,11.543,11.648,4300000.0
2007-08-29 10:00:00,11.67,11.723,11.563,11.619,4300000.0
2007-08-29 10:15:00,11.698,11.783,11.59,11.632,4200000.0
2007-08-29 10:30:00,11.729,11.777,11.552,11.589,3900000.0
2007-08-29 10:45:00,11.711,11.823,11.544,11.586,5300000.0
2007-08-29 11:00:00,11.621,11.868,11.545,11.698,5600000.0
2007-08-29 11:15:00,11.632,11.774,11.575,11.676,6100000.0
2007-08-29 11:30:00,11.686,11.803,11.598,11.718,5850000.0
2007-08-29 11:45:00,11.66,11.776,11.579,11.671,6250000.0
2007-08-29 12:00:00,11.698,11.773,11.599,11.741,6450000.0
2007-08-29 12:15:00,11.672,11.761,11.571,11.745,6000000.0
2007-08-29 12:30:00,11.733,11.8,11.585,11.665,6200000.0
2007-08-29 12:45:00,11.709,11.802,11.608,11.754,5550000.0
2007-08-29 13:00:00,11.76,11.81,11.605,11.769,6050000.0
2007-08-29 13:15:00,11.705,11.804,11.625,11.749,4300000.0
2007-08-29 13:30:00,11.674,11.821,11.623,11.753,6100000.0
2007-08-29 13:45:00,11.733,11.835,11.626,11.806,5300000.0
2007-08-29 14:00:00,11.771,11.836,11.652,11.753,5050000.0
2007-08-29 14:15:00,11.671,11.833,11.629,11.658,5600000.0
2007-08-29 14:30:00,11.74,11.844,11.632,11.789,6650000.0
2007-08-29 14:45:00,11.758,11.832,11.652,11.824,6350000.0
2007-08-29 15:00:00,11.734,11.872,11.681,11.687,6250000.0
2007-08-29 15:15:00,11.757,11.904,11.692,11.795,5650000.0
2007-08-29 15:30:00,11.842,11.909,11.718,11.843,6150000.0
2007-08-29 15:45:00,11.85,11.888,11.687,11.767,6800000.0
2007-08-29 16:00:00,11.811,11.89,11.672,11.806,6100000.0
2007-08-29 16:15:00,11.798,11.858,11.646,11.735,5700000.0
2007-08-29 16:30:00,11.719,11.88,11.641,11.85,6850000.0
2007-08-29 16:45:00,11.752,11.837,11.647,11.742,6500000.0
2007-08-29 17:00:00,11.756,11.885,11.655,11.808,6150000.0
2007-08-29 17:15:00,11.715,11.859,11.643,11.853,6300000.0
2007-08-29 17:30:00,11.712,11.898,11.666,11.811,6550000.0
2007-08-29 17:45:00,11.776,11.893,11.691,11.868,5650000.0
2007-08-29 18:00:00,11.812,11.877,11.701,11.839,7300000.0
2007-08-29 18:15:00,11.76,11.878,11.697,11.772,5600000.0
2007-08-29 18:30:00,11.83,11.876,11.654,11.809,7050000.0
2007-08-29 18:45:00,11.76,11.828,11.661,11.787,5450000.0
2007-08-29 19:00:00,11.764,11.86,11.66,11.781,5550000.0
2007-08-29 19:15:00,11.792,11.852,11.659,11.753,5450000.0
2007-08-29 19:30:00,11.752,11.881,11.664,11.795,6050000.0
2007-08-29 19:45:00,11.828,11.86,11.671,11.68,5150000.0
2007-08-29 20:00:00,11.77,11.901,11.683,11.713,4000000.0
2007-08-29 20:15:00,11.775,11.832,11.668,11.779,3500000.0
2007-08-29 20:30:00,11.724,11.871,11.7,11.78,3100000.0
2007-08-29 20:45:00,11.803,11.876,11.68,11.744,4250000.0
2007-08-29 21:00:00,11.785,11.887,11.7,11.766,2950000.0
2007-08-29 21:15:00,11.733,11.87,11.708,11.758,1750000.0
2007-08-29 21:30:00,11.82,11.881,11.718,11.845,3300000.0
2007-08-29 21:45:00,11.837,11.877,11.733,11.767,1850000.0
2007-08-29 22:00:00,11.851,11.873,11.713,11.765,2550000.0
2007-08-29 22:15:00,11.856,11.876,11.774,11.812,750000.0
2007-08-29 22:30:00,11.859,11.862,11.721,11.821,1700000.0
2007-08-29 22:45:00,11.853,11.853,11.75,11.82,450000.0
2007-08-29 23:00:00,11.853,11.853,11.716,11.728,1100000.0
2007-08-29 23:15:00,11.792,11.89,11.713,11.852,1650000.0
2007-08-29 23:30:00,11.863,11.881,11.76,11.809,1300000.0
2007-08-29 23:45:00,11.846,11.871,11.72,11.72,1050000.0
2007-08-30 00:00:00,11.738,11.854,11.706,11.798,2800000.0
2007-08-30 00:15:00,11.818,11.864,11.712,11.735,2150000.0
2007-08-30 00:30:00,11.819,11.865,11.708,11.829,2150000.0
2007-08-30 00:45:00,11.873,11.883,11.767,11.78,900000.0
2007-08-30 01:00:00,11.782,11.867,11.727,11.853,1600000.0
2007-08-30 01:15:00,11.872,11.872,11.712,11.841,1700000.0
2007-08-30 01:30:00,11.829,11.907,11.705,11.819,3450000.0
2007-08-30 01:45:00,11.782,11.844,11.702,11.765,2200000.0
2007-08-30 02:00:00,11.831,11.844,11.694,11.751,1150000.0
2007-08-30 02:15:00,11.726,11.844,11.726,11.795,1900000.0
2007-08-30 02:30:00,11.74,11.861,11.722,11.735,1800000.0
2007-08-30 02:45:00,11.829,11.865,11.695,11.809,2050000.0
2007-08-30 03:00:00,11.703,11.895,11.674,11.803,2900000.0
2007-08-30 03:15:00,11.814,11.824,11.688,11.744,2100000.0
2007-08-30 03:30:00,11.86,11.86,11.703,11.745,2150000.0
2007-08-30 03:45:00,11.801,11.853,11.701,11.8,2350000.0
2007-08-30 04:00:00,11.789,11.86,11.69,11.716,1550000.0
2007-08-30 04:15:00,11.838,11.855,11.731,11.823,1200000.0
2007-08-30 04:30:00,11.843,11.843,11.703,11.759,850000.0
2007-08-30 04:45:00,11.788,11.853,11.691,11.816,2200000.0
2007-08-30 05:00:00,11.809,11.845,11.693,11.74,1500000.0
2007-08-30 05:15:00,11.843,11.843,11.688,11.824,1200000.0
2007-08-30 05:30:00,11.739,11.853,11.73,11.75,1650000.0
2007-08-30 05:45:00,11.848,11.848,11.732,11.797,1050000.0
2007-08-30 06:00:00,11.843,11.843,11.673,11.747,2150000.0
2007-08-30 06:15:00,11.774,11.824,11.665,11.72,2100000.0
2007-08-30 06:30:00,11.82,11.869,11.671,11.759,4100000.0
2007-08-30 06:45:00,11.754,11.85,11.623,11.698,4200000.0
2007-08-30 07:00:00,11.804,11.856,11.675,11.72,4500000.0
2007-08-30 07:15:00,11.823,11.838,11.672,11.707,4100000.0
2007-08-30 07:30:00,11.846,11.883,11.694,11.76,3350000.0
2007-08-30 07:45:00,11.74,11.87,11.666,11.793,4250000.0
2007-08-30 08:00:00,11.804,11.835,11.683,11.694,3100000.0
2007-08-30 08:15:00,11.692,11.813,11.668,11.703,2900000.0
2007-08-30 08:30:00,11.666,11.861,11.666,11.821,3600000.0
2007-08-30 08:45:00,11.736,11.84,11.663,11.769,3500000.0
2007-08-30 09:00:00,11.787,11.848,11.684,11.827,4500000.0
2007-08-30 09:15:00,11.736,11.866,11.669,11.859,4800000.0
2007-08-30 09:30:00,11.798,11.912,11.696,11.77,4150000.0
2007-08-30 09:45:00,11.799,11.902,11.678,11.869,4550000.0
2007-08-30 10:00:00,11.847,11.898,11.708,11.827,4850000.0
2007-08-30 10:15:00,11.773,11.897,11.678,11.824,5850000.0
2007-08-30 10:30:00,11.819,11.891,11.687,11.746,6150000.0
2007-08-30 10:45:00,11.806,11.869,11.682,11.724,5650000.0
2007-08-30 11:00:00,11.763,11.925,11.698,11.851,4800000.0
2007-08-30 11:15:00,11.833,11.879,11.671,11.749,5150000.0
2007-08-30 11:30:00,11.846,11.89,11.708,11.836,4400000.0
2007-08-30 11:45:00,11.708,11.877,11.675,11.766,5700000.0
2007-08-30 12:00:00,11.788,11.861,11.659,11.837,6550000.0
2007-08-30 12:15:00,11.767,11.884,11.648,11.81,6500000.0
2007-08-30 12:30:00,11.793,11.848,11.665,11.706,5650000.0
2007-08-30 12:45:00,11.82,11.833,11.658,11.798,5450000.0
2007-08-30 13:00:00,11.669,11.852,11.649,11.796,4900000.0
2007-08-30 13:15:00,11.754,11.856,11.649,11.783,5400000.0
2007-08-30 13:30:00,11.709,11.822,11.631,11.712,6350000.0
2007-08-30 13:45:00,11.706,11.882,11.643,11.811,4700000.0
2007-08-30 14:00:00,11.768,11.836,11.646,11.76,4750000.0
2007-08-30 14:15:00,11.707,11.89,11.649,11.684,5750000.0
2007-08-30 14:30:00,11.767,11.854,11.655,11.787,6350000.0
2007-08-30 14:45:00,11.794,11.914,11.687,11.851,6550000.0
2007-08-30 15:00:00,11.75,11.872,11.665,11.675,6000000.0
2007-08-30 15:15:00,11.71,11.796,11.627,11.679,6100000.0
2007-08-30 15:30:00,11.736,11.807,11.548,11.709,6500000.0
2007-08-30 15:45:00,11.713,11.772,11.555,11.664,6450000.0
2007-08-30 16:00:00,11.683,11.848,11.602,11.774,6500000.0
2007-08-30 16:15:00,11.742,11.85,11.665,11.747,6400000.0
2007-08-30 16:30:00,11.726,11.848,11.665,11.807,6700000.0
2007-08-30 16:45:00,11.764,11.876,11.656,11.737,6500000.0
2007-08-30 17:00:00,11.761,11.862,11.632,11.811,5850000.0
2007-08-30 17:15:00,11.737,11.901,11.678,11.866,6450000.0
2007-08-30 17:30:00,11.744,11.848,11.664,11.794,6450000.0
2007-08-30 17:45:00,11.748,11.855,11.678,11.796,6150000.0
2007-08-30 18:00:00,11.756,11.852,11.633,11.792,7300000.0
2007-08-30 18:15:00,11.788,11.832,11.644,11.721,6100000.0
2007-08-30 18:30:00,11.779,11.85,11.645,11.778,7350000.0
2007-08-30 18:45:00,11.736,11.867,11.639,11.784,5950000.0
2007-08-30 19:00:00,11.76,11.836,11.644,11.663,5700000.0
2007-08-30 19:15:00,11.761,11.814,11.602,11.708,5950000.0
2007-08-30 19:30:00,11.673,11.796,11.588,11.735,5050000.0
2007-08-30 19:45:00,11.769,11.812,11.568,11.66,4400000.0
2007-08-30 20:00:00,11.714,11.793,11.606,11.688,4350000.0
2007-08-30 20:15:00,11.706,11.772,11.587,11.711,4100000.0
2007-08-30 20:30:00,11.64,11.764,11.555,11.689,2850000.0
2007-08-30 20:45:00,11.589,11.764,11.573,11.643,3250000.0
2007-08-30 21:00:00,11.699,11.782,11.577,11.664,2150000.0
2007-08-30 21:15:00,11.685,11.782,11.619,11.625,2400000.0
2007-08-30 21:30:00,11.696,11.765,11.613,11.613,1450000.0
2007-08-30 21:45:00,11.723,11.767,11.611,11.696,1900000.0
2007-08-30 22:00:00,11.748,11.764,11.612,11.723,2650000.0
2007-08-30 22:15:00,11.671,11.792,11.61,11.716,1750000.0
2007-08-30 22:30:00,11.645,11.823,11.616,11.665,1500000.0
2007-08-30 22:45:00,11.764,11.789,11.628,11.734,1950000.0
2007-08-30 23:00:00,11.692,11.763,11.608,11.712,1400000.0
2007-08-30 23:15:00,11.726,11.746,11.725,11.725,300000.0
2007-08-30 23:30:00,11.773,11.79,11.616,11.644,1200000.0
2007-08-30 23:45:00,11.784,11.793,11.618,11.726,1850000.0
2007-08-31 00:00:00,11.746,11.756,11.615,11.67,1250000.0
2007-08-31 00:15:00,11.66,11.775,11.623,11.659,1250000.0
2007-08-31 00:30:00,11.714,11.76,11.601,11.613,1600000.0
2007-08-31 00:45:00,11.771,11.771,11.591,11.723,1350000.0
2007-08-31 01:00:00,11.753,11.768,11.623,11.724,1050000.0
2007-08-31 01:15:00,11.755,11.763,11.601,11.635,1450000.0
2007-08-31 01:30:00,11.703,11.783,11.572,11.701,2900000.0
2007-08-31 01:45:00,11.766,11.783,11.632,11.68,2200000.0
2007-08-31 02:00:00,11.773,11.785,11.624,11.762,2250000.0
2007-08-31 02:15:00,11.75,11.799,11.634,11.676,2150000.0
2007-08-31 02:30:00,11.774,11.794,11.643,11.749,3250000.0
2007-08-31 02:45:00,11.785,11.803,11.622,11.69,1950000.0
2007-08-31 03:00:00,11.652,11.812,11.635,11.714,1850000.0
2007-08-31 03:15:00,11.778,11.782,11.608,11.68,2350000.0
2007-08-31 03:30:00,11.793,11.805,11.653,11.705,1650000.0
2007-08-31 03:45:00,11.673,11.802,11.65,11.658,1800000.0
2007-08-31 04:00:00,11.736,11.814,11.672,11.754,1950000.0
2007-08-31 04:15:00,11.82,11.822,11.657,11.78,1600000.0
2007-08-31 04:30:00,11.78,11.81,11.666,11.694,2100000.0
2007-08-31 04:45:00,11.69,11.82,11.671,11.784,1800000.0
2007-08-31 05:00:00,11.804,11.833,11.656,11.737,2300000.0
2007-08-31 05:15:00,11.801,11.845,11.666,11.802,1950000.0
2007-08-31 05:30:00,11.739,11.83,11.688,11.725,1750000.0
2007-08-31 05:45:00,11.815,11.831,11.671,11.792,2050000.0
2007-08-31 06:00:00,11.761,11.84,11.681,11.698,2650000.0
2007-08-31 06:15:00,11.805,11.845,11.669,11.703,2100000.0
2007-08-31 06:30:00,11.811,11.831,11.671,11.767,3750000.0
2007-08-31 06:45:00,11.786,11.863,11.658,11.798,3500000.0
2007-08-31 07:00:00,11.799,11.833,11.663,11.776,3500000.0
2007-08-31 07:15:00,11.785,11.848,11.668,11.791,2700000.0
2007-08-31 07:30:00,11.769,11.861,11.678,11.772,3150000.0
2007-08-31 07:45:00,11.854,11.863,11.674,11.803,3900000.0
2007-08-31 08:00:00,11.828,11.868,11.685,11.826,3300000.0
2007-08-31 08:15:00,11.799,11.902,11.689,11.828,3700000.0
2007-08-31 08:30:00,11.721,11.889,11.699,11.854,4900000.0
2007-08-31 08:45:00,11.815,11.905,11.714,11.799,3950000.0
2007-08-31 09:00:00,11.858,11.908,11.74,11.876,4100000.0
2007-08-31 09:15:00,11.813,11.901,11.726,11.898,3950000.0
2007-08-31 09:30:00,11.802,11.918,11.684,11.797,4500000.0
2007-08-31 09:45:00,11.809,11.905,11.708,11.862,3700000.0
2007-08-31 10:00:00,11.875,11.913,11.694,11.805,5750000.0
2007-08-31 10:15:00,11.855,11.895,11.673,11.827,3700000.0
2007-08-31 10:30:00,11.869,11.923,11.724,11.882,5150000.0
2007-08-31 10:45:00,11.852,11.912,11.7,11.746,5300000.0
2007-08-31 11:00:00,11.803,11.887,11.691,11.854,5300000.0
2007-08-31 11:15:00,11.741,11.894,11.697,11.797,5200000.0
2007-08-31 11:30:00,11.85,11.889,11.692,11.827,5350000.0
2007-08-31 11:45:00,11.785,11.902,11.7,11.777,5800000.0
2007-08-31 12:00:00,11.825,11.877,11.694,11.849,6300000.0
2007-08-31 12:15:00,11.792,11.893,11.682,11.867,6950000.0
2007-08-31 12:30:00,11.845,11.9,11.689,11.716,4650000.0
2007-08-31 12:45:00,11.844,11.918,11.707,11.867,5550000.0
2007-08-31 13:00:00,11.865,11.937,11.73,11.921,6250000.0
2007-08-31 13:15:00,11.818,12.072,11.772,12.041,6200000.0
2007-08-31 13:30:00,11.974,12.078,11.879,11.949,6400000.0
2007-08-31 13:45:00,11.929,12.067,11.876,12.058,5150000.0
2007-08-31 14:00:00,12.028,12.09,11.885,11.937,5400000.0
2007-08-31 14:15:00,11.936,12.113,11.909,11.929,6150000.0
2007-08-31 14:30:00,12.013,12.078,11.837,11.994,6250000.0
2007-08-31 14:45:00,11.99,12.056,11.87,12.014,6300000.0
2007-08-31 15:00:00,11.928,12.048,11.832,11.922,6250000.0
2007-08-31 15:15:00,11.943,12.048,11.868,11.927,6400000.0
2007-08-31 15:30:00,11.976,12.091,11.88,12.035,6750000.0
2007-08-31 15:45:00,12.026,12.063,11.865,11.956,6300000.0
2007-08-31 16:00:00,11.953,12.052,11.844,11.92,6800000.0
2007-08-31 16:15:00,11.937,12.019,11.831,11.887,6100000.0
2007-08-31 16:30:00,11.885,12.061,11.833,12.004,6650000.0
2007-08-31 16:45:00,11.932,12.072,11.817,11.896,6800000.0
2007-08-31 17:00:00,11.953,12.023,11.801,11.909,6150000.0
2007-08-31 17:15:00,11.837,11.98,11.795,11.94,6100000.0
2007-08-31 17:30:00,11.969,12.007,11.82,11.941,6350000.0
2007-08-31 17:45:00,11.904,11.998,11.797,11.963,5950000.0
2007-08-31 18:00:00,11.926,12.026,11.819,11.923,7300000.0
2007-08-31 18:15:00,11.971,11.995,11.789,11.92,5750000.0
2007-08-31 18:30:00,11.958,12.07,11.818,12.005,6950000.0
2007-08-31 18:45:00,11.984,12.088,11.894,11.97,5550000.0
2007-08-31 19:00:00,11.967,12.089,11.876,12.001,5900000.0
2007-08-31 19:15:00,11.966,12.078,11.885,11.944,5800000.0
2007-08-31 19:30:00,11.919,12.066,11.838,11.985,5700000.0
2007-08-31 19:45:00,12.031,12.1,11.879,11.92,4850000.0
2007-08-31 20:00:00,11.953,12.041,11.849,11.92,3450000.0
2007-08-31 20:15:00,11.979,12.044,11.876,11.999,3150000.0
2007-08-31 20:30:00,11.921,12.066,11.853,12.006,2650000.0
2007-08-31 20:45:00,12.019,12.069,11.85,11.934,3050000.0
2007-08-31 21:00:00,11.995,12.053,11.876,11.886,2450000.0
2007-08-31 21:15:00,11.909,12.06,11.909,12.014,1350000.0
2007-08-31 21:30:00,11.996,12.067,11.918,11.99,1550000.0
2007-08-31 21:45:00,11.937,12.06,11.89,11.995,2200000.0
2007-08-31 22:00:00,12.032,12.049,11.888,11.918,2100000.0
2007-08-31 22:15:00,11.977,12.06,11.893,12.03,3100000.0
2007-08-31 22:30:00,12.03,12.043,11.893,11.999,1400000.0
2007-08-31 22:45:00,12.035,12.053,11.862,12.017,2300000.0
2007-09-02 23:00:00,11.949,12.053,11.875,11.954,1550000.0
2007-09-02 23:15:00,12.027,12.069,11.893,12.032,1300000.0
2007-09-02 23:30:00,12.033,12.033,11.93,11.93,500000.0
2007-09-02 23:45:00,12.053,12.053,11.89,11.916,1050000.0
2007-09-03 00:00:00,11.924,12.043,11.873,12.016,1150000.0
2007-09-03 00:15:00,12.083,12.092,11.967,11.967,1000000.0
2007-09-03 00:30:00,12.056,12.093,11.933,12.049,1800000.0
2007-09-03 00:45:00,12.083,12.083,11.927,11.954,700000.0
2007-09-03 01:00:00,12.083,12.112,11.98,12.013,1050000.0
2007-09-03 01:15:00,12.053,12.085,11.944,12.059,1450000.0
2007-09-03 01:30:00,12.093,12.095,11.958,11.982,2050000.0
2007-09-03 01:45:00,12.092,12.092,11.954,11.97,1800000.0
2007-09-03 02:00:00,12.049,12.087,11.938,12.025,2550000.0
2007-09-03 02:15:00,11.961,12.085,11.877,12.083,2150000.0
2007-09-03 02:30:00,12.015,12.049,11.912,11.997,2300000.0
2007-09-03 02:45:00,12.043,12.097,11.928,11.97,500000.0
2007-09-03 03:00:00,12.039,12.072,11.915,12.072,1050000.0
2007-09-03 03:15:00,12.046,12.077,11.933,12.044,1350000.0
2007-09-03 03:30:00,11.949,12.077,11.949,12.019,1750000.0
2007-09-03 03:45:00,11.97,12.084,11.921,11.97,2000000.0
2007-09-03 04:00:00,12.049,12.049,11.943,12.015,900000.0
2007-09-03 04:15:00,11.953,12.062,11.953,11.96,250000.0
2007-09-03 04:30:00,11.97,12.072,11.916,11.99,2050000.0
2007-09-03 04:45:00,12.01,12.057,11.922,11.922,400000.0
2007-09-03 05:00:00,12.029,12.079,11.923,12.072,1600000.0
2007-09-03 05:15:00,12.029,12.067,11.916,12.067,1250000.0
2007-09-03 05:30:00,12.059,12.065,11.898,11.97,2300000.0
2007-09-03 05:45:00,12.012,12.073,11.894,12.052,1550000.0
2007-09-03 06:00:00,12.001,12.042,11.893,11.949,1100000.0
2007-09-03 06:15:00,11.999,12.063,11.879,11.971,2600000.0
2007-09-03 06:30:00,11.908,12.029,11.869,11.983,1650000.0
2007-09-03 06:45:00,11.969,12.037,11.863,11.976,3250000.0
2007-09-03 07:00:00,11.926,12.049,11.87,12.028,4050000.0
2007-09-03 07:15:00,11.999,12.095,11.893,11.936,2250000.0
2007-09-03 07:30:00,12.026,12.057,11.893,11.965,2950000.0
2007-09-03 07:45:00,12.026,12.087,11.898,11.954,3300000.0
2007-09-03 08:00:00,11.94,12.098,11.899,12.045,4200000.0
2007-09-03 08:15:00,11.998,12.099,11.861,11.944,5250000.0
2007-09-03 08:30:00,11.99,12.085,11.922,11.984,3900000.0
2007-09-03 08:45:00,12.03,12.079,11.878,11.938,5100000.0
2007-09-03 09:00:00,11.995,12.048,11.903,11.954,3650000.0
2007-09-03 09:15:00,12.039,12.078,11.9,12.006,6300000.0
2007-09-03 09:30:00,11.952,12.071,11.886,11.946,4150000.0
2007-09-03 09:45:00,12.046,12.13,11.901,12.056,7300000.0
2007-09-03 10:00:00,12.092,12.114,11.909,12.029,4150000.0
2007-09-03 10:15:00,12.046,12.128,11.927,12.063,5350000.0
2007-09-03 10:30:00,12.092,12.118,11.914,11.938,4050000.0
2007-09-03 10:45:00,12.039,12.116,11.883,12.045,4200000.0
2007-09-03 11:00:00,12.001,12.115,11.938,12.042,4600000.0
2007-09-03 11:15:00,12.118,12.126,11.913,11.971,4250000.0
2007-09-03 11:30:00,12.0,12.146,11.914,11.995,4300000.0
2007-09-03 11:45:00,12.062,12.112,11.868,11.951,4550000.0
2007-09-03 12:00:00,12.036,12.113,11.89,12.071,5650000.0
2007-09-03 12:15:00,12.083,12.104,11.889,12.048,5850000.0
2007-09-03 12:30:00,12.003,12.084,11.919,11.919,3400000.0
2007-09-03 12:45:00,12.074,12.112,11.9,11.955,5000000.0
2007-09-03 13:00:00,12.057,12.077,11.883,11.983,5450000.0
2007-09-03 13:15:00,11.981,12.099,11.86,12.001,5750000.0
2007-09-03 13:30:00,11.919,12.071,11.882,11.901,3800000.0
2007-09-03 13:45:00,12.035,12.066,11.884,12.024,3400000.0
2007-09-03 14:00:00,12.053,12.07,11.915,11.969,2750000.0
2007-09-03 14:15:00,12.003,12.094,11.899,11.967,5050000.0
2007-09-03 14:30:00,12.028,12.082,11.915,11.977,5250000.0
2007-09-03 14:45:00,12.026,12.108,11.898,11.917,5650000.0
2007-09-03 15:00:00,12.059,12.114,11.909,12.036,4100000.0
2007-09-03 15:15:00,11.936,12.115,11.923,12.029,4650000.0
2007-09-03 15:30:00,12.059,12.119,11.915,11.982,6950000.0
2007-09-03 15:45:00,12.058,12.076,11.919,12.051,6300000.0
2007-09-03 16:00:00,11.992,12.11,11.902,11.967,5400000.0
2007-09-03 16:15:00,12.037,12.087,11.898,12.041,3850000.0
2007-09-03 16:30:00,11.978,12.123,11.892,11.941,4250000.0
2007-09-03 16:45:00,12.046,12.092,11.919,12.003,4950000.0
2007-09-03 17:00:00,11.936,12.083,11.902,11.958,4500000.0
2007-09-03 17:15:00,11.956,12.073,11.908,12.017,2500000.0
2007-09-03 17:30:00,12.02,12.084,11.893,12.01,3500000.0
2007-09-03 17:45:00,11.987,12.072,11.919,12.034,2950000.0
2007-09-03 18:00:00,12.09,12.121,11.914,12.039,3150000.0
2007-09-03 18:15:00,11.99,12.099,11.91,12.038,3550000.0
2007-09-03 18:30:00,12.074,12.079,11.919,11.919,1950000.0
2007-09-03 18:45:00,12.076,12.123,11.953,12.027,1600000.0
2007-09-03 19:00:00,12.017,12.084,11.917,11.968,3200000.0
2007-09-03 19:15:00,11.956,12.081,11.921,11.921,2700000.0
2007-09-03 19:30:00,11.941,12.061,11.914,12.037,1450000.0
2007-09-03 19:45:00,12.049,12.063,11.921,12.041,1950000.0
2007-09-03 20:00:00,12.043,12.081,11.918,11.997,3750000.0
2007-09-03 20:15:00,11.944,12.059,11.92,12.059,1350000.0
2007-09-03 20:30:00,11.931,12.081,11.931,12.029,1000000.0
2007-09-03 20:45:00,12.029,12.063,11.898,11.982,2600000.0
2007-09-03 21:00:00,12.051,12.107,11.955,12.052,1400000.0
2007-09-03 21:15:00,12.028,12.081,11.941,12.081,950000.0
2007-09-03 21:30:00,11.98,12.082,11.949,11.996,800000.0
2007-09-03 21:45:00,12.039,12.092,11.954,12.001,1000000.0
2007-09-03 22:00:00,12.049,12.074,11.926,12.0,1800000.0
2007-09-03 22:15:00,12.046,12.078,11.95,11.989,800000.0
2007-09-03 22:30:00,12.064,12.081,11.947,12.025,1200000.0
2007-09-03 22:45:00,12.066,12.083,11.943,12.064,1000000.0
2007-09-03 23:00:00,12.049,12.053,11.915,12.036,1650000.0
2007-09-03 23:15:00,12.049,12.069,11.943,12.035,1000000.0
2007-09-03 23:30:00,12.09,12.103,11.983,12.102,550000.0
2007-09-03 23:45:00,11.996,12.104,11.983,12.102,550000.0
2007-09-04 00:00:00,11.958,12.111,11.936,11.963,2450000.0
2007-09-04 00:15:00,12.01,12.112,11.943,12.029,1250000.0
2007-09-04 00:30:00,12.004,12.092,11.943,12.025,1200000.0
2007-09-04 00:45:00,12.064,12.131,11.952,11.952,1550000.0
2007-09-04 01:00:00,12.035,12.084,11.922,12.02,2000000.0
2007-09-04 01:15:00,12.064,12.1,11.94,11.988,2250000.0
2007-09-04 01:30:00,12.03,12.085,11.96,12.084,1400000.0
2007-09-04 01:45:00,12.065,12.092,11.944,12.092,1850000.0
2007-09-04 02:00:00,12.056,12.097,11.926,11.98,3350000.0
2007-09-04 02:15:00,11.924,12.094,11.898,12.0,2350000.0
2007-09-04 02:30:00,12.052,12.052,11.893,11.964,1400000.0
2007-09-04 02:45:00,11.909,12.052,11.885,11.99,1450000.0
2007-09-04 03:00:00,12.022,12.062,11.906,11.968,1600000.0
2007-09-04 03:15:00,12.029,12.052,11.858,12.014,2400000.0
2007-09-04 03:30:00,12.019,12.072,11.923,11.995,1650000.0
2007-09-04 03:45:00,12.024,12.086,11.913,11.944,950000.0
2007-09-04 04:00:00,12.029,12.119,11.923,12.03,2650000.0
2007-09-04 04:15:00,12.079,12.08,11.928,12.0,1900000.0
2007-09-04 04:30:00,11.962,12.071,11.933,12.066,1000000.0
2007-09-04 04:45:00,12.032,12.092,11.914,12.092,1350000.0
2007-09-04 05:00:00,11.99,12.092,11.918,11.995,700000.0
2007-09-04 05:15:00,12.034,12.103,11.922,12.049,1500000.0
2007-09-04 05:30:00,12.056,12.079,11.964,12.058,1650000.0
2007-09-04 05:45:00,11.913,12.039,11.905,12.005,1450000.0
2007-09-04 06:00:00,12.039,12.072,11.923,12.02,1600000.0
2007-09-04 06:15:00,12.021,12.072,11.899,12.006,2150000.0
2007-09-04 06:30:00,11.953,12.096,11.905,12.096,2900000.0
2007-09-04 06:45:00,12.014,12.149,11.943,11.972,2800000.0
2007-09-04 07:00:00,11.985,12.112,11.948,12.063,2700000.0
2007-09-04 07:15:00,12.049,12.124,11.959,12.012,3450000.0
2007-09-04 07:30:00,12.087,12.131,11.973,12.116,3750000.0
2007-09-04 07:45:00,12.021,12.146,11.958,12.045,3800000.0
2007-09-04 08:00:00,12.001,12.158,11.969,12.102,4900000.0
2007-09-04 08:15:00,12.078,12.173,11.947,12.021,5250000.0
2007-09-04 08:30:00,12.044,12.166,11.968,12.083,4300000.0
2007-09-04 08:45:00,12.095,12.186,11.966,12.047,6050000.0
2007-09-04 09:00:00,12.057,12.13,11.935,12.012,6500000.0
2007-09-04 09:15:00,12.078,12.139,11.943,12.063,6900000.0
2007-09-04 09:30:00,12.003,12.117,11.885,12.075,6300000.0
2007-09-04 09:45:00,12.066,12.117,11.917,12.041,6650000.0
2007-09-04 10:00:00,12.076,12.135,11.89,12.002,6300000.0
2007-09-04 10:15:00,12.026,12.096,11.915,11.983,5250000.0
2007-09-04 10:30:00,12.074,12.147,11.904,11.938,6300000.0
2007-09-04 10:45:00,12.053,12.138,11.913,12.011,6600000.0
2007-09-04 11:00:00,11.993,12.139,11.877,12.01,6450000.0
2007-09-04 11:15:00,12.102,12.146,11.92,11.988,6850000.0
2007-09-04 11:30:00,11.991,12.147,11.953,12.003,6600000.0
2007-09-04 11:45:00,12.02,12.153,11.96,12.068,6750000.0
2007-09-04 12:00:00,12.024,12.151,11.952,12.061,6450000.0
2007-09-04 12:15:00,12.09,12.117,11.893,12.004,6200000.0
2007-09-04 12:30:00,11.999,12.113,11.904,11.978,6250000.0
2007-09-04 12:45:00,12.047,12.105,11.897,11.992,5950000.0
2007-09-04 13:00:00,12.07,12.088,11.896,12.002,6000000.0
2007-09-04 13:15:00,12.006,12.09,11.891,12.033,6150000.0
2007-09-04 13:30:00,11.95,12.091,11.876,11.928,5950000.0
2007-09-04 13:45:00,11.953,12.111,11.878,12.012,5900000.0
2007-09-04 14:00:00,12.063,12.097,11.905,11.948,6200000.0
2007-09-04 14:15:00,11.983,12.07,11.891,11.971,6250000.0
2007-09-04 14:30:00,12.011,12.067,11.841,11.917,6150000.0
2007-09-04 14:45:00,12.004,12.048,11.848,12.008,6550000.0
2007-09-04 15:00:00,11.929,12.046,11.848,11.959,6650000.0
2007-09-04 15:15:00,11.884,12.094,11.861,12.018,6300000.0
2007-09-04 15:30:00,12.052,12.077,11.879,11.982,6950000.0
2007-09-04 15:45:00,12.079,12.152,11.895,12.113,6700000.0
2007-09-04 16:00:00,12.085,12.211,12.015,12.081,6500000.0
2007-09-04 16:15:00,12.177,12.22,11.996,12.103,6650000.0
2007-09-04 16:30:00,12.123,12.247,12.05,12.175,6550000.0
2007-09-04 16:45:00,12.209,12.232,12.052,12.12,6550000.0
2007-09-04 17:00:00,12.074,12.267,12.022,12.229,6550000.0
2007-09-04 17:15:00,12.138,12.278,12.048,12.227,6250000.0
2007-09-04 17:30:00,12.227,12.347,12.08,12.296,6500000.0
2007-09-04 17:45:00,12.325,12.336,12.103,12.252,6450000.0
2007-09-04 18:00:00,12.28,12.291,12.095,12.239,6150000.0
2007-09-04 18:15:00,12.234,12.314,12.086,12.226,6300000.0
2007-09-04 18:30:00,12.291,12.309,12.115,12.247,6450000.0
2007-09-04 18:45:00,12.249,12.272,12.059,12.173,6300000.0
2007-09-04 19:00:00,12.152,12.291,12.074,12.206,6400000.0
2007-09-04 19:15:00,12.186,12.311,12.081,12.139,5800000.0
2007-09-04 19:30:00,12.139,12.279,12.084,12.159,4850000.0
2007-09-04 19:45:00,12.119,12.271,12.081,12.243,4600000.0
2007-09-04 20:00:00,12.248,12.3,12.108,12.141,4550000.0
2007-09-04 20:15:00,12.178,12.317,12.108,12.248,2300000.0
2007-09-04 20:30:00,12.165,12.273,12.109,12.11,4050000.0
2007-09-04 20:45:00,12.23,12.268,12.1,12.214,3800000.0
2007-09-04 21:00:00,12.251,12.291,12.134,12.25,1850000.0
2007-09-04 21:15:00,12.254,12.323,12.151,12.281,2500000.0
2007-09-04 21:30:00,12.163,12.302,12.149,12.178,1850000.0
2007-09-04 21:45:00,12.259,12.268,12.091,12.173,2850000.0
2007-09-04 22:00:00,12.263,12.272,12.11,12.204,1450000.0
2007-09-04 22:15:00,12.138,12.247,12.084,12.209,2350000.0
2007-09-04 22:30:00,12.224,12.241,12.091,12.171,2200000.0
2007-09-04 22:45:00,12.249,12.249,12.134,12.244,550000.0
2007-09-04 23:00:00,12.209,12.251,12.067,12.185,1800000.0
2007-09-04 23:15:00,12.203,12.233,12.086,12.233,700000.0
2007-09-04 23:30:00,12.22,12.22,12.093,12.165,1000000.0
2007-09-04 23:45:00,12.176,12.284,12.114,12.165,650000.0
2007-09-05 00:00:00,12.14,12.283,12.097,12.249,2100000.0
2007-09-05 00:15:00,12.175,12.268,12.131,12.252,1600000.0
2007-09-05 00:30:00,12.16,12.269,12.123,12.197,1600000.0
2007-09-05 00:45:00,12.219,12.296,12.167,12.274,650000.0
2007-09-05 01:00:00,12.215,12.274,12.114,12.249,2100000.0
2007-09-05 01:15:00,12.205,12.295,12.124,12.214,3250000.0
2007-09-05 01:30:00,12.163,12.289,12.077,12.168,3550000.0
2007-09-05 01:45:00,12.126,12.239,12.099,12.207,750000.0
2007-09-05 02:00:00,12.219,12.24,12.098,12.178,3150000.0
2007-09-05 02:15:00,12.128,12.252,12.092,12.21,1550000.0
2007-09-05 02:30:00,12.15,12.26,12.105,12.166,1900000.0
2007-09-05 02:45:00,12.209,12.299,12.115,12.191,2300000.0
2007-09-05 03:00:00,12.244,12.284,12.09,12.25,2600000.0
2007-09-05 03:15:00,12.158,12.279,12.123,12.246,2350000.0
2007-09-05 03:30:00,12.286,12.286,12.118,12.203,1000000.0
2007-09-05 03:45:00,12.152,12.292,12.11,12.269,2050000.0
2007-09-05 04:00:00,12.249,12.257,12.127,12.218,1850000.0
2007-09-05 04:15:00,12.187,12.303,12.149,12.213,950000.0
2007-09-05 04:30:00,12.18,12.282,12.156,12.281,1250000.0
2007-09-05 04:45:00,12.239,12.265,12.107,12.174,1850000.0
2007-09-05 05:00:00,12.176,12.296,12.115,12.187,2750000.0
2007-09-05 05:15:00,12.249,12.261,12.111,12.219,1800000.0
2007-09-05 05:30:00,12.145,12.265,12.118,12.174,2550000.0
2007-09-05 05:45:00,12.119,12.293,12.119,12.219,1750000.0
2007-09-05 06:00:00,12.249,12.282,12.106,12.17,2000000.0
2007-09-05 06:15:00,12.172,12.294,12.098,12.226,3400000.0
2007-09-05 06:30:00,12.191,12.269,12.095,12.258,3500000.0
2007-09-05 06:45:00,12.107,12.276,12.081,12.197,3600000.0
2007-09-05 07:00:00,12.118,12.291,12.095,12.273,2900000.0
2007-09-05 07:15:00,12.226,12.258,12.099,12.122,3900000.0
2007-09-05 07:30:00,12.193,12.246,12.091,12.237,4000000.0
2007-09-05 07:45:00,12.14,12.278,12.097,12.161,4550000.0
2007-09-05 08:00:00,12.154,12.274,12.076,12.181,4800000.0
2007-09-05 08:15:00,12.079,12.246,12.073,12.101,4950000.0
2007-09-05 08:30:00,12.154,12.252,12.06,12.139,4250000.0
2007-09-05 08:45:00,12.155,12.226,12.028,12.132,4250000.0
2007-09-05 09:00:00,12.177,12.252,12.056,12.158,6100000.0
2007-09-05 09:15:00,12.198,12.232,12.042,12.174,6050000.0
2007-09-05 09:30:00,12.144,12.227,12.051,12.182,4850000.0
2007-09-05 09:45:00,12.131,12.234,11.998,12.12,6000000.0
2007-09-05 10:00:00,12.187,12.221,12.008,12.098,5700000.0
2007-09-05 10:15:00,12.114,12.25,12.041,12.068,6150000.0
2007-09-05 10:30:00,12.187,12.262,12.027,12.107,6500000.0
2007-09-05 10:45:00,12.18,12.242,12.019,12.125,6600000.0
2007-09-05 11:00:00,12.107,12.288,12.026,12.096,6800000.0
2007-09-05 11:15:00,12.178,12.243,12.022,12.117,6300000.0
2007-09-05 11:30:00,12.112,12.239,12.048,12.119,4700000.0
2007-09-05 11:45:00,12.138,12.249,12.007,12.179,5000000.0
2007-09-05 12:00:00,12.14,12.24,12.007,12.179,6450000.0
2007-09-05 12:15:00,12.183,12.282,11.998,12.108,6200000.0
2007-09-05 12:30:00,12.133,12.257,12.06,12.091,6600000.0
2007-09-05 12:45:00,12.077,12.216,12.025,12.17,4650000.0
2007-09-05 13:00:00,12.198,12.214,12.001,12.161,5950000.0
2007-09-05 13:15:00,12.162,12.28,12.031,12.174,6200000.0
2007-09-05 13:30:00,12.091,12.244,12.005,12.039,6300000.0
2007-09-05 13:45:00,12.083,12.203,12.008,12.133,5550000.0
2007-09-05 14:00:00,12.186,12.223,12.022,12.115,6200000.0
2007-09-05 14:15:00,12.113,12.235,12.031,12.075,6250000.0
2007-09-05 14:30:00,12.146,12.199,11.972,12.05,6150000.0
2007-09-05 14:45:00,12.103,12.167,11.967,12.128,6550000.0
2007-09-05 15:00:00,12.044,12.164,11.94,12.072,6650000.0
2007-09-05 15:15:00,12.002,12.155,11.973,12.132,6300000.0
2007-09-05 15:30:00,12.113,12.185,11.988,12.064,6950000.0
2007-09-05 15:45:00,12.157,12.247,11.994,12.123,6600000.0
2007-09-05 16:00:00,12.083,12.209,12.021,12.096,6500000.0
2007-09-05 16:15:00,12.159,12.221,12.012,12.11,6650000.0
2007-09-05 16:30:00,12.106,12.226,12.057,12.17,6200000.0
2007-09-05 16:45:00,12.202,12.249,12.032,12.082,6200000.0
2007-09-05 17:00:00,12.072,12.244,12.037,12.219,6550000.0
2007-09-05 17:15:00,12.07,12.254,12.048,12.187,5950000.0
2007-09-05 17:30:00,12.182,12.219,11.975,12.163,6400000.0
2007-09-05 17:45:00,12.161,12.209,11.973,12.163,6450000.0
2007-09-05 18:00:00,12.162,12.174,12.002,12.108,5900000.0
2007-09-05 18:15:00,12.092,12.193,11.968,12.127,6250000.0
2007-09-05 18:30:00,12.165,12.186,11.997,12.161,6850000.0
2007-09-05 18:45:00,12.159,12.183,12.02,12.082,5700000.0
2007-09-05 19:00:00,12.095,12.174,11.992,12.128,5950000.0
2007-09-05 19:15:00,12.061,12.262,12.008,12.008,5450000.0
2007-09-05 19:30:00,12.165,12.218,12.006,12.056,4800000.0
2007-09-05 19:45:00,12.017,12.195,12.001,12.137,3350000.0
2007-09-05 20:00:00,12.141,12.164,12.003,12.026,4650000.0
2007-09-05 20:15:00,12.165,12.209,11.988,12.05,3600000.0
2007-09-05 20:30:00,12.041,12.161,11.99,12.114,3950000.0
2007-09-05 20:45:00,12.123,12.165,11.997,12.134,3100000.0
2007-09-05 21:00:00,12.137,12.187,12.024,12.184,1600000.0
2007-09-05 21:15:00,12.176,12.208,12.043,12.179,2850000.0
2007-09-05 21:30:00,12.063,12.196,12.058,12.13,1200000.0
2007-09-05 21:45:00,12.193,12.229,12.064,12.15,1700000.0
2007-09-05 22:00:00,12.159,12.169,12.053,12.077,1000000.0
2007-09-05 22:15:00,12.201,12.207,12.058,12.13,1350000.0
2007-09-05 22:30:00,12.081,12.215,12.043,12.06,1700000.0
2007-09-05 22:45:00,12.061,12.192,12.061,12.081,550000.0
2007-09-05 23:00:00,12.139,12.174,12.033,12.136,1150000.0
2007-09-05 23:15:00,12.123,12.177,12.037,12.037,500000.0
2007-09-05 23:30:00,12.17,12.17,12.043,12.115,800000.0
2007-09-05 23:45:00,12.154,12.205,12.048,12.069,1150000.0
2007-09-06 00:00:00,12.07,12.271,12.043,12.115,1850000.0
2007-09-06 00:15:00,12.118,12.149,12.043,12.141,800000.0
2007-09-06 00:30:00,12.149,12.178,12.033,12.11,2200000.0
2007-09-06 00:45:00,12.178,12.202,12.063,12.169,1550000.0
2007-09-06 01:00:00,12.155,12.234,12.062,12.21,1750000.0
2007-09-06 01:15:00,12.158,12.205,12.05,12.079,2650000.0
2007-09-06 01:30:00,12.159,12.213,12.053,12.087,2300000.0
2007-09-06 01:45:00,12.169,12.221,12.063,12.221,1450000.0
2007-09-06 02:00:00,12.179,12.198,12.063,12.086,2600000.0
2007-09-06 02:15:00,12.071,12.228,12.034,12.167,1850000.0
2007-09-06 02:30:00,12.17,12.217,12.034,12.139,2200000.0
2007-09-06 02:45:00,12.185,12.213,12.087,12.204,1750000.0
2007-09-06 03:00:00,12.192,12.224,12.064,12.14,3250000.0
2007-09-06 03:15:00,12.187,12.245,12.037,12.194,2950000.0
2007-09-06 03:30:00,12.167,12.211,12.08,12.165,1600000.0
2007-09-06 03:45:00,12.114,12.234,12.081,12.111,2100000.0
2007-09-06 04:00:00,12.199,12.239,12.093,12.155,1150000.0
2007-09-06 04:15:00,12.195,12.255,12.1,12.232,1850000.0
2007-09-06 04:30:00,12.13,12.252,12.093,12.243,1400000.0
2007-09-06 04:45:00,12.194,12.203,12.083,12.12,1450000.0
2007-09-06 05:00:00,12.188,12.214,12.093,12.165,1350000.0
2007-09-06 05:15:00,12.199,12.219,12.093,12.189,550000.0
2007-09-06 05:30:00,12.225,12.246,12.06,12.068,3100000.0
2007-09-06 05:45:00,12.05,12.217,12.05,12.203,1950000.0
2007-09-06 06:00:00,12.183,12.23,12.043,12.073,3650000.0
2007-09-06 06:15:00,12.149,12.207,12.033,12.116,2750000.0
2007-09-06 06:30:00,12.118,12.194,12.032,12.171,2050000.0
2007-09-06 06:45:00,12.139,12.191,12.02,12.125,2000000.0
2007-09-06 07:00:00,12.086,12.199,12.03,12.153,2200000.0
2007-09-06 07:15:00,12.139,12.242,12.041,12.071,2850000.0
2007-09-06 07:30:00,12.133,12.202,12.036,12.036,4100000.0
2007-09-06 07:45:00,12.074,12.209,12.006,12.127,4250000.0
2007-09-06 08:00:00,12.069,12.221,12.03,12.095,5050000.0
2007-09-06 08:15:00,12.065,12.223,12.058,12.098,3550000.0
2007-09-06 08:30:00,12.103,12.222,12.049,12.134,5400000.0
2007-09-06 08:45:00,12.177,12.255,12.039,12.199,4400000.0
2007-09-06 09:00:00,12.163,12.261,12.067,12.124,6500000.0
2007-09-06 09:15:00,12.188,12.247,12.04,12.169,6050000.0
2007-09-06 09:30:00,12.133,12.262,12.07,12.187,5850000.0
2007-09-06 09:45:00,12.211,12.304,12.056,12.184,6750000.0
2007-09-06 10:00:00,12.219,12.265,12.084,12.165,6150000.0
2007-09-06 10:15:00,12.207,12.289,12.092,12.106,6650000.0
2007-09-06 10:30:00,12.242,12.299,12.09,12.117,6200000.0
2007-09-06 10:45:00,12.196,12.29,12.077,12.156,6200000.0
2007-09-06 11:00:00,12.133,12.231,12.046,12.107,6800000.0
2007-09-06 11:15:00,12.217,12.252,12.06,12.129,6700000.0
2007-09-06 11:30:00,12.145,12.313,12.065,12.093,6600000.0
2007-09-06 11:45:00,12.116,12.241,12.028,12.151,6750000.0
2007-09-06 12:00:00,12.103,12.258,12.045,12.175,5950000.0
2007-09-06 12:15:00,12.181,12.259,12.02,12.15,6150000.0
2007-09-06 12:30:00,12.127,12.253,12.037,12.108,6600000.0
2007-09-06 12:45:00,12.102,12.277,12.053,12.105,6500000.0
2007-09-06 13:00:00,12.206,12.245,12.016,12.156,6350000.0
2007-09-06 13:15:00,12.17,12.231,12.056,12.164,6250000.0
2007-09-06 13:30:00,12.089,12.273,12.046,12.089,5600000.0
2007-09-06 13:45:00,12.13,12.244,12.057,12.189,5550000.0
2007-09-06 14:00:00,12.239,12.318,12.102,12.156,6200000.0
2007-09-06 14:15:00,12.185,12.322,12.108,12.179,6250000.0
2007-09-06 14:30:00,12.244,12.301,12.112,12.195,6150000.0
2007-09-06 14:45:00,12.258,12.297,12.094,12.247,6550000.0
2007-09-06 15:00:00,12.209,12.28,12.108,12.193,6650000.0
2007-09-06 15:15:00,12.138,12.284,12.097,12.247,6550000.0
2007-09-06 15:30:00,12.268,12.315,12.134,12.211,6950000.0
2007-09-06 15:45:00,12.296,12.332,12.118,12.23,6400000.0
2007-09-06 16:00:00,12.233,12.331,12.13,12.156,6500000.0
2007-09-06 16:15:00,12.252,12.296,12.114,12.194,6650000.0
2007-09-06 16:30:00,12.163,12.273,12.053,12.159,6400000.0
2007-09-06 16:45:00,12.182,12.239,12.022,12.133,6750000.0
2007-09-06 17:00:00,12.074,12.296,12.059,12.257,6850000.0
2007-09-06 17:15:00,12.152,12.366,12.109,12.318,6050000.0
2007-09-06 17:30:00,12.32,12.429,12.152,12.429,6450000.0
2007-09-06 17:45:00,12.445,12.507,12.298,12.427,6600000.0
2007-09-06 18:00:00,12.443,12.47,12.272,12.384,6400000.0
2007-09-06 18:15:00,12.359,12.487,12.23,12.382,6750000.0
2007-09-06 18:30:00,12.391,12.44,12.266,12.396,6750000.0
2007-09-06 18:45:00,12.407,12.48,12.257,12.352,6150000.0
2007-09-06 19:00:00,12.424,12.435,12.231,12.336,6200000.0
2007-09-06 19:15:00,12.307,12.391,12.198,12.206,5900000.0
2007-09-06 19:30:00,12.323,12.37,12.175,12.296,6450000.0
2007-09-06 19:45:00,12.241,12.401,12.189,12.331,4550000.0
2007-09-06 20:00:00,12.344,12.407,12.156,12.256,4700000.0
2007-09-06 20:15:00,12.274,12.362,12.2,12.299,2950000.0
2007-09-06 20:30:00,12.248,12.416,12.196,12.341,4200000.0
2007-09-06 20:45:00,12.311,12.427,12.197,12.321,3600000.0
2007-09-06 21:00:00,12.341,12.398,12.23,12.323,1950000.0
2007-09-06 21:15:00,12.342,12.388,12.192,12.258,2700000.0
2007-09-06 21:30:00,12.379,12.412,12.273,12.366,2150000.0
2007-09-06 21:45:00,12.392,12.403,12.258,12.401,3450000.0
2007-09-06 22:00:00,12.366,12.389,12.248,12.29,2000000.0
2007-09-06 22:15:00,12.28,12.389,12.22,12.329,1800000.0
2007-09-06 22:30:00,12.374,12.394,12.235,12.372,1500000.0
2007-09-06 22:45:00,12.342,12.367,12.216,12.258,2600000.0
2007-09-06 23:00:00,12.349,12.382,12.222,12.325,1800000.0
2007-09-06 23:15:00,12.299,12.393,12.256,12.256,350000.0
2007-09-06 23:30:00,12.37,12.376,12.263,12.273,800000.0
2007-09-06 23:45:00,12.349,12.364,12.243,12.362,1000000.0
2007-09-07 00:00:00,12.22,12.394,12.205,12.264,2700000.0
2007-09-07 00:15:00,12.277,12.409,12.23,12.27,2600000.0
2007-09-07 00:30:00,12.4,12.4,12.197,12.291,3000000.0
2007-09-07 00:45:00,12.272,12.386,12.204,12.365,1900000.0
2007-09-07 01:00:00,12.295,12.384,12.202,12.346,2100000.0
2007-09-07 01:15:00,12.247,12.405,12.224,12.289,2400000.0
2007-09-07 01:30:00,12.323,12.374,12.189,12.234,2650000.0
2007-09-07 01:45:00,12.267,12.388,12.236,12.338,1350000.0
2007-09-07 02:00:00,12.258,12.364,12.218,12.358,2700000.0
2007-09-07 02:15:00,12.323,12.425,12.213,12.32,2000000.0
2007-09-07 02:30:00,12.279,12.362,12.216,12.315,1800000.0
2007-09-07 02:45:00,12.197,12.375,12.197,12.372,2050000.0
2007-09-07 03:00:00,12.362,12.362,12.203,12.264,1500000.0
2007-09-07 03:15:00,12.365,12.379,12.22,12.295,2550000.0
2007-09-07 03:30:00,12.329,12.364,12.221,12.287,2150000.0
2007-09-07 03:45:00,12.265,12.377,12.208,12.302,1900000.0
2007-09-07 04:00:00,12.329,12.379,12.223,12.329,2600000.0
2007-09-07 04:15:00,12.349,12.392,12.29,12.382,550000.0
2007-09-07 04:30:00,12.26,12.372,12.206,12.362,1450000.0
2007-09-07 04:45:00,12.329,12.329,12.223,12.295,450000.0
2007-09-07 05:00:00,12.329,12.402,12.223,12.235,2000000.0
2007-09-07 05:15:00,12.349,12.388,12.213,12.369,1300000.0
2007-09-07 05:30:00,12.349,12.408,12.223,12.233,2150000.0
2007-09-07 05:45:00,12.237,12.372,12.237,12.372,850000.0
2007-09-07 06:00:00,12.304,12.4,12.243,12.276,1850000.0
2007-09-07 06:15:00,12.262,12.371,12.243,12.315,1400000.0
2007-09-07 06:30:00,12.291,12.414,12.238,12.333,3200000.0
2007-09-07 06:45:00,12.284,12.406,12.223,12.329,2850000.0
2007-09-07 07:00:00,12.266,12.379,12.21,12.21,2300000.0
2007-09-07 07:15:00,12.349,12.397,12.249,12.397,2000000.0
2007-09-07 07:30:00,12.359,12.392,12.247,12.343,3700000.0
2007-09-07 07:45:00,12.265,12.426,12.219,12.333,3400000.0
2007-09-07 08:00:00,12.277,12.415,12.233,12.358,4700000.0
2007-09-07 08:15:00,12.355,12.392,12.198,12.235,4300000.0
2007-09-07 08:30:00,12.316,12.412,12.219,12.404,5250000.0
2007-09-07 08:45:00,12.38,12.419,12.248,12.336,5300000.0
2007-09-07 09:00:00,12.367,12.459,12.243,12.325,5950000.0
2007-09-07 09:15:00,12.369,12.426,12.254,12.383,6150000.0
2007-09-07 09:30:00,12.338,12.442,12.222,12.417,4550000.0
2007-09-07 09:45:00,12.322,12.461,12.253,12.35,5200000.0
2007-09-07 10:00:00,12.406,12.444,12.253,12.415,4700000.0
2007-09-07 10:15:00,12.388,12.458,12.239,12.252,6600000.0
2007-09-07 10:30:00,12.367,12.481,12.236,12.266,6850000.0
2007-09-07 10:45:00,12.377,12.437,12.22,12.349,6600000.0
2007-09-07 11:00:00,12.321,12.483,12.267,12.361,7000000.0
2007-09-07 11:15:00,12.433,12.479,12.258,12.313,6700000.0
2007-09-07 11:30:00,12.32,12.46,12.263,12.314,6600000.0
2007-09-07 11:45:00,12.343,12.464,12.253,12.409,6750000.0
2007-09-07 12:00:00,12.342,12.473,12.272,12.455,5500000.0
2007-09-07 12:15:00,12.465,12.515,12.291,12.42,5700000.0
2007-09-07 12:30:00,12.4,12.58,12.318,12.442,6600000.0
2007-09-07 12:45:00,12.417,12.578,12.372,12.445,6250000.0
2007-09-07 13:00:00,12.52,12.573,12.387,12.5,6550000.0
2007-09-07 13:15:00,12.519,12.591,12.406,12.514,6600000.0
2007-09-07 13:30:00,12.421,12.555,12.331,12.331,6300000.0
2007-09-07 13:45:00,12.417,12.592,12.372,12.498,5900000.0
2007-09-07 14:00:00,12.551,12.602,12.388,12.431,6200000.0
2007-09-07 14:15:00,12.463,12.58,12.339,12.378,6250000.0
2007-09-07 14:30:00,12.452,12.615,12.36,12.5,6150000.0
2007-09-07 14:45:00,12.57,12.621,12.399,12.559,6550000.0
2007-09-07 15:00:00,12.44,12.577,12.387,12.472,6650000.0
2007-09-07 15:15:00,12.406,12.524,12.329,12.468,6300000.0
2007-09-07 15:30:00,12.488,12.585,12.342,12.397,6950000.0
2007-09-07 15:45:00,12.483,12.515,12.302,12.442,6850000.0
2007-09-07 16:00:00,12.411,12.501,12.299,12.323,6500000.0
2007-09-07 16:15:00,12.424,12.451,12.284,12.365,6650000.0
2007-09-07 16:30:00,12.344,12.465,12.236,12.336,6500000.0
2007-09-07 16:45:00,12.381,12.434,12.23,12.344,6700000.0
2007-09-07 17:00:00,12.278,12.459,12.248,12.42,6400000.0
2007-09-07 17:15:00,12.281,12.498,12.243,12.412,6350000.0
2007-09-07 17:30:00,12.407,12.472,12.277,12.438,6250000.0
2007-09-07 17:45:00,12.423,12.503,12.284,12.418,6500000.0
2007-09-07 18:00:00,12.441,12.48,12.246,12.34,6150000.0
2007-09-07 18:15:00,12.323,12.46,12.227,12.395,6300000.0
2007-09-07 18:30:00,12.424,12.443,12.236,12.416,6500000.0
2007-09-07 18:45:00,12.397,12.433,12.244,12.34,5950000.0
2007-09-07 19:00:00,12.335,12.485,12.252,12.405,6350000.0
2007-09-07 19:15:00,12.389,12.558,12.282,12.38,6100000.0
2007-09-07 19:30:00,12.468,12.525,12.334,12.458,5750000.0
2007-09-07 19:45:00,12.393,12.537,12.363,12.481,4950000.0
2007-09-07 20:00:00,12.512,12.576,12.348,12.402,5250000.0
2007-09-07 20:15:00,12.417,12.507,12.344,12.392,2600000.0
2007-09-07 20:30:00,12.351,12.534,12.312,12.471,3450000.0
2007-09-07 20:45:00,12.442,12.485,12.304,12.352,3650000.0
2007-09-07 21:00:00,12.437,12.49,12.328,12.458,1950000.0
2007-09-07 21:15:00,12.438,12.546,12.312,12.39,3450000.0
2007-09-07 21:30:00,12.455,12.483,12.33,12.414,2450000.0
2007-09-07 21:45:00,12.472,12.512,12.322,12.479,4800000.0
2007-09-07 22:00:00,12.47,12.496,12.341,12.374,3800000.0
2007-09-07 22:15:00,12.453,12.492,12.35,12.43,1900000.0
2007-09-07 22:30:00,12.474,12.509,12.357,12.386,1550000.0
2007-09-07 22:45:00,12.459,12.473,12.353,12.375,700000.0
2007-09-09 23:00:00,12.469,12.493,12.363,12.462,750000.0
2007-09-09 23:15:00,12.426,12.522,12.363,12.435,600000.0
2007-09-09 23:30:00,12.49,12.49,12.363,12.435,800000.0
2007-09-09 23:45:00,12.486,12.594,12.424,12.481,700000.0
2007-09-10 00:00:00,12.45,12.593,12.363,12.435,1750000.0
2007-09-10 00:15:00,12.476,12.489,12.38,12.455,900000.0
2007-09-10 00:30:00,12.475,12.522,12.383,12.455,700000.0
2007-09-10 00:45:00,12.479,12.503,12.289,12.449,1800000.0
2007-09-10 01:00:00,12.448,12.482,12.323,12.426,3600000.0
2007-09-10 01:15:00,12.354,12.52,12.332,12.451,3550000.0
2007-09-10 01:30:00,12.39,12.524,12.363,12.512,2650000.0
2007-09-10 01:45:00,12.41,12.524,12.361,12.421,2150000.0
2007-09-10 02:00:00,12.41,12.512,12.353,12.448,2500000.0
2007-09-10 02:15:00,12.417,12.539,12.385,12.496,2600000.0
2007-09-10 02:30:00,12.473,12.514,12.332,12.42,3650000.0
2007-09-10 02:45:00,12.451,12.504,12.331,12.455,2850000.0
2007-09-10 03:00:00,12.455,12.522,12.335,12.476,1850000.0
2007-09-10 03:15:00,12.46,12.538,12.381,12.383,1950000.0
2007-09-10 03:30:00,12.502,12.502,12.371,12.39,1050000.0
2007-09-10 03:45:00,12.444,12.522,12.343,12.355,2050000.0
2007-09-10 04:00:00,12.409,12.494,12.34,12.491,1850000.0
2007-09-10 04:15:00,12.482,12.489,12.372,12.469,1300000.0
2007-09-10 04:30:00,12.421,12.504,12.362,12.383,950000.0
2007-09-10 04:45:00,12.441,12.492,12.333,12.439,1450000.0
2007-09-10 05:00:00,12.348,12.504,12.348,12.466,1550000.0
2007-09-10 05:15:00,12.502,12.517,12.38,12.477,600000.0
2007-09-10 05:30:00,12.389,12.504,12.353,12.383,1650000.0
2007-09-10 05:45:00,12.37,12.492,12.37,12.39,400000.0
2007-09-10 06:00:00,12.503,12.517,12.329,12.472,3100000.0
2007-09-10 06:15:00,12.453,12.474,12.34,12.36,1900000.0
2007-09-10 06:30:00,12.485,12.485,12.293,12.404,3850000.0
2007-09-10 06:45:00,12.382,12.5,12.298,12.463,3600000.0
2007-09-10 07:00:00,12.426,12.535,12.318,12.43,3200000.0
2007-09-10 07:15:00,12.454,12.52,12.32,12.337,3550000.0
2007-09-10 07:30:00,12.39,12.495,12.304,12.391,2350000.0
2007-09-10 07:45:00,12.362,12.485,12.308,12.423,4550000.0
2007-09-10 08:00:00,12.443,12.535,12.321,12.391,3800000.0
2007-09-10 08:15:00,12.425,12.533,12.341,12.469,4400000.0
2007-09-10 08:30:00,12.345,12.556,12.317,12.468,4450000.0
2007-09-10 08:45:00,12.481,12.559,12.371,12.468,5350000.0
2007-09-10 09:00:00,12.483,12.605,12.369,12.578,5200000.0
2007-09-10 09:15:00,12.552,12.608,12.42,12.574,6400000.0
2007-09-10 09:30:00,12.536,12.614,12.401,12.502,5350000.0
2007-09-10 09:45:00,12.539,12.593,12.406,12.557,6150000.0
2007-09-10 10:00:00,12.553,12.623,12.408,12.608,6100000.0
2007-09-10 10:15:00,12.59,12.609,12.429,12.561,6100000.0
2007-09-10 10:30:00,12.56,12.595,12.408,12.459,5800000.0
2007-09-10 10:45:00,12.61,12.624,12.39,12.409,5800000.0
2007-09-10 11:00:00,12.48,12.612,12.396,12.528,5800000.0
2007-09-10 11:15:00,12.478,12.575,12.389,12.491,6200000.0
2007-09-10 11:30:00,12.502,12.587,12.377,12.527,6650000.0
2007-09-10 11:45:00,12.441,12.597,12.376,12.452,6500000.0
2007-09-10 12:00:00,12.507,12.584,12.379,12.566,6300000.0
2007-09-10 12:15:00,12.453,12.613,12.373,12.551,6950000.0
2007-09-10 12:30:00,12.528,12.565,12.366,12.436,6300000.0
2007-09-10 12:45:00,12.474,12.594,12.408,12.476,6100000.0
2007-09-10 13:00:00,12.551,12.587,12.343,12.49,6550000.0
2007-09-10 13:15:00,12.408,12.547,12.341,12.451,6150000.0
2007-09-10 13:30:00,12.408,12.561,12.354,12.439,6250000.0
2007-09-10 13:45:00,12.407,12.531,12.366,12.531,6200000.0
2007-09-10 14:00:00,12.479,12.545,12.347,12.415,5900000.0
2007-09-10 14:15:00,12.397,12.555,12.354,12.443,6300000.0
2007-09-10 14:30:00,12.504,12.678,12.397,12.598,6600000.0
2007-09-10 14:45:00,12.587,12.664,12.409,12.566,6350000.0
2007-09-10 15:00:00,12.467,12.561,12.38,12.411,6150000.0
2007-09-10 15:15:00,12.435,12.558,12.368,12.452,6600000.0
2007-09-10 15:30:00,12.495,12.586,12.382,12.549,6650000.0
2007-09-10 15:45:00,12.538,12.599,12.381,12.418,6450000.0
2007-09-10 16:00:00,12.474,12.573,12.337,12.423,6750000.0
2007-09-10 16:15:00,12.406,12.561,12.29,12.402,6600000.0
2007-09-10 16:30:00,12.381,12.491,12.27,12.443,6700000.0
2007-09-10 16:45:00,12.363,12.526,12.299,12.396,6800000.0
2007-09-10 17:00:00,12.423,12.565,12.325,12.471,6600000.0
2007-09-10 17:15:00,12.379,12.51,12.283,12.447,6850000.0
2007-09-10 17:30:00,12.31,12.474,12.219,12.423,6450000.0
2007-09-10 17:45:00,12.377,12.527,12.268,12.446,6150000.0
2007-09-10 18:00:00,12.4,12.495,12.278,12.445,6750000.0
2007-09-10 18:15:00,12.476,12.515,12.282,12.387,6300000.0
2007-09-10 18:30:00,12.435,12.509,12.314,12.438,6900000.0
2007-09-10 18:45:00,12.425,12.552,12.318,12.457,6500000.0
2007-09-10 19:00:00,12.433,12.553,12.355,12.471,6050000.0
2007-09-10 19:15:00,12.464,12.54,12.337,12.394,5400000.0
2007-09-10 19:30:00,12.408,12.524,12.329,12.448,5000000.0
2007-09-10 19:45:00,12.451,12.535,12.341,12.352,4650000.0
2007-09-10 20:00:00,12.42,12.529,12.349,12.395,4150000.0
2007-09-10 20:15:00,12.468,12.532,12.334,12.449,3300000.0
2007-09-10 20:30:00,12.37,12.529,12.347,12.449,3000000.0
2007-09-10 20:45:00,12.494,12.553,12.353,12.394,2550000.0
2007-09-10 21:00:00,12.449,12.559,12.34,12.44,3450000.0
2007-09-10 21:15:00,12.525,12.537,12.383,12.403,2150000.0
2007-09-10 21:30:00,12.456,12.568,12.378,12.449,1550000.0
2007-09-10 21:45:00,12.481,12.515,12.343,12.406,1550000.0
2007-09-10 22:00:00,12.512,12.529,12.369,12.374,1200000.0
2007-09-10 22:15:00,12.495,12.532,12.396,12.42,1750000.0
2007-09-10 22:30:00,12.499,12.525,12.349,12.419,2050000.0
2007-09-10 22:45:00,12.509,12.529,12.37,12.408,1400000.0
2007-09-10 23:00:00,12.492,12.499,12.343,12.456,1100000.0
2007-09-10 23:15:00,12.481,12.493,12.376,12.38,600000.0
2007-09-10 23:30:00,12.38,12.482,12.38,12.438,950000.0
2007-09-10 23:45:00,12.522,12.522,12.362,12.456,600000.0
2007-09-11 00:00:00,12.404,12.498,12.348,12.362,1750000.0
2007-09-11 00:15:00,12.426,12.492,12.358,12.39,700000.0
2007-09-11 00:30:00,12.452,12.479,12.334,12.398,1200000.0
2007-09-11 00:45:00,12.494,12.503,12.38,12.385,650000.0
2007-09-11 01:00:00,12.492,12.508,12.342,12.359,2550000.0
2007-09-11 01:15:00,12.428,12.555,12.336,12.479,1850000.0
2007-09-11 01:30:00,12.47,12.513,12.358,12.401,1450000.0
2007-09-11 01:45:00,12.522,12.522,12.375,12.492,2450000.0
2007-09-11 02:00:00,12.512,12.542,12.383,12.469,1350000.0
2007-09-11 02:15:00,12.421,12.537,12.383,12.485,1850000.0
2007-09-11 02:30:00,12.5,12.536,12.375,12.436,1000000.0
2007-09-11 02:45:00,12.472,12.534,12.401,12.516,1750000.0
2007-09-11 03:00:00,12.522,12.522,12.357,12.359,1050000.0
2007-09-11 03:15:00,12.435,12.516,12.363,12.391,2600000.0
2007-09-11 03:30:00,12.482,12.489,12.38,12.415,700000.0
2007-09-11 03:45:00,12.482,12.494,12.343,12.472,1050000.0
2007-09-11 04:00:00,12.353,12.502,12.353,12.39,950000.0
2007-09-11 04:15:00,12.494,12.494,12.355,12.355,700000.0
2007-09-11 04:30:00,12.49,12.502,12.362,12.494,1400000.0
2007-09-11 04:45:00,12.439,12.503,12.395,12.395,400000.0
2007-09-11 05:00:00,12.502,12.514,12.349,12.514,1700000.0
2007-09-11 05:15:00,12.497,12.522,12.395,12.42,450000.0
2007-09-11 05:30:00,12.389,12.499,12.343,12.476,1050000.0
2007-09-11 05:45:00,12.497,12.512,12.387,12.512,850000.0
2007-09-11 06:00:00,12.45,12.494,12.291,12.481,2500000.0
2007-09-11 06:15:00,12.377,12.493,12.317,12.467,1900000.0
2007-09-11 06:30:00,12.448,12.546,12.31,12.473,4100000.0
2007-09-11 06:45:00,12.468,12.552,12.314,12.451,2550000.0
2007-09-11 07:00:00,12.35,12.501,12.35,12.49,2000000.0
2007-09-11 07:15:00,12.388,12.581,12.36,12.36,3000000.0
2007-09-11 07:30:00,12.417,12.533,12.32,12.388,3500000.0
2007-09-11 07:45:00,12.387,12.544,12.328,12.488,5500000.0
2007-09-11 08:00:00,12.479,12.548,12.333,12.404,4750000.0
2007-09-11 08:15:00,12.457,12.55,12.335,12.412,5550000.0
2007-09-11 08:30:00,12.369,12.535,12.303,12.413,5450000.0
2007-09-11 08:45:00,12.451,12.557,12.353,12.427,5050000.0
2007-09-11 09:00:00,12.437,12.551,12.343,12.476,5650000.0
2007-09-11 09:15:00,12.476,12.519,12.329,12.504,5700000.0
2007-09-11 09:30:00,12.477,12.565,12.315,12.388,6500000.0
2007-09-11 09:45:00,12.425,12.509,12.286,12.479,5300000.0
2007-09-11 10:00:00,12.458,12.522,12.327,12.473,6850000.0
2007-09-11 10:15:00,12.488,12.535,12.357,12.487,6150000.0
2007-09-11 10:30:00,12.48,12.558,12.353,12.42,6250000.0
2007-09-11 10:45:00,12.571,12.585,12.371,12.383,6700000.0
2007-09-11 11:00:00,12.458,12.561,12.352,12.499,6250000.0
2007-09-11 11:15:00,12.426,12.557,12.34,12.448,5100000.0
2007-09-11 11:30:00,12.43,12.548,12.347,12.447,6650000.0
2007-09-11 11:45:00,12.361,12.529,12.344,12.422,4800000.0
2007-09-11 12:00:00,12.478,12.532,12.355,12.523,6300000.0
2007-09-11 12:15:00,12.45,12.547,12.363,12.521,6400000.0
2007-09-11 12:30:00,12.496,12.538,12.351,12.406,5950000.0
2007-09-11 12:45:00,12.455,12.591,12.362,12.451,6450000.0
2007-09-11 13:00:00,12.533,12.598,12.367,12.57,6550000.0
2007-09-11 13:15:00,12.496,12.585,12.405,12.527,6150000.0
2007-09-11 13:30:00,12.461,12.599,12.405,12.464,6250000.0
2007-09-11 13:45:00,12.441,12.572,12.388,12.572,5250000.0
2007-09-11 14:00:00,12.516,12.636,12.403,12.535,5900000.0
2007-09-11 14:15:00,12.446,12.619,12.419,12.489,6300000.0
2007-09-11 14:30:00,12.553,12.646,12.421,12.591,6600000.0
2007-09-11 14:45:00,12.592,12.687,12.433,12.606,6500000.0
2007-09-11 15:00:00,12.516,12.642,12.436,12.485,6400000.0
2007-09-11 15:15:00,12.483,12.603,12.406,12.494,6600000.0
2007-09-11 15:30:00,12.532,12.606,12.407,12.592,6650000.0
2007-09-11 15:45:00,12.612,12.617,12.434,12.509,6750000.0
2007-09-11 16:00:00,12.577,12.621,12.41,12.469,6750000.0
2007-09-11 16:15:00,12.472,12.602,12.401,12.489,6700000.0
2007-09-11 16:30:00,12.487,12.614,12.399,12.539,6900000.0
2007-09-11 16:45:00,12.49,12.64,12.414,12.456,6850000.0
2007-09-11 17:00:00,12.48,12.633,12.431,12.598,6600000.0
2007-09-11 17:15:00,12.486,12.764,12.468,12.718,6850000.0
2007-09-11 17:30:00,12.56,12.793,12.55,12.671,6900000.0
2007-09-11 17:45:00,12.587,12.753,12.554,12.738,6450000.0
2007-09-11 18:00:00,12.7,12.746,12.505,12.669,7100000.0
2007-09-11 18:15:00,12.679,12.711,12.486,12.616,6300000.0
2007-09-11 18:30:00,12.668,12.727,12.506,12.623,7400000.0
2007-09-11 18:45:00,12.579,12.696,12.504,12.605,6700000.0
2007-09-11 19:00:00,12.597,12.68,12.479,12.593,5600000.0
2007-09-11 19:15:00,12.589,12.683,12.482,12.555,5500000.0
2007-09-11 19:30:00,12.541,12.689,12.483,12.633,5450000.0
2007-09-11 19:45:00,12.611,12.671,12.456,12.542,4850000.0
2007-09-11 20:00:00,12.6,12.714,12.486,12.624,3400000.0
2007-09-11 20:15:00,12.498,12.678,12.496,12.558,4450000.0
2007-09-11 20:30:00,12.611,12.682,12.516,12.619,3900000.0
2007-09-11 20:45:00,12.529,12.662,12.488,12.525,3250000.0
2007-09-11 21:00:00,12.59,12.688,12.513,12.566,3850000.0
2007-09-11 21:15:00,12.691,12.691,12.523,12.525,2400000.0
2007-09-11 21:30:00,12.616,12.688,12.504,12.523,4350000.0
2007-09-11 21:45:00,12.674,12.674,12.519,12.565,2750000.0
2007-09-11 22:00:00,12.672,12.709,12.543,12.543,1200000.0
2007-09-11 22:15:00,12.683,12.689,12.566,12.584,800000.0
2007-09-11 22:30:00,12.679,12.682,12.505,12.576,2300000.0
2007-09-11 22:45:00,12.673,12.673,12.533,12.625,1150000.0
2007-09-11 23:00:00,12.616,12.672,12.511,12.579,2150000.0
2007-09-11 23:15:00,12.575,12.689,12.57,12.689,450000.0
2007-09-11 23:30:00,12.57,12.675,12.57,12.57,400000.0
2007-09-11 23:45:00,12.659,12.662,12.504,12.629,1350000.0
2007-09-12 00:00:00,12.584,12.669,12.521,12.545,850000.0
2007-09-12 00:15:00,12.597,12.671,12.53,12.569,600000.0
2007-09-12 00:30:00,12.652,12.669,12.504,12.577,1550000.0
2007-09-12 00:45:00,12.59,12.663,12.509,12.534,2000000.0
2007-09-12 01:00:00,12.652,12.687,12.512,12.565,1700000.0
2007-09-12 01:15:00,12.515,12.656,12.485,12.617,2450000.0
2007-09-12 01:30:00,12.627,12.687,12.498,12.644,2400000.0
2007-09-12 01:45:00,12.577,12.642,12.502,12.621,2900000.0
2007-09-12 02:00:00,12.642,12.646,12.478,12.594,2350000.0
2007-09-12 02:15:00,12.627,12.655,12.457,12.598,3900000.0
2007-09-12 02:30:00,12.579,12.672,12.49,12.585,2700000.0
2007-09-12 02:45:00,12.668,12.678,12.512,12.56,2050000.0
2007-09-12 03:00:00,12.652,12.658,12.513,12.513,1300000.0
2007-09-12 03:15:00,12.652,12.657,12.491,12.612,1150000.0
2007-09-12 03:30:00,12.555,12.672,12.47,12.553,2100000.0
2007-09-12 03:45:00,12.669,12.669,12.528,12.626,750000.0
2007-09-12 04:00:00,12.578,12.666,12.521,12.551,2050000.0
2007-09-12 04:15:00,12.626,12.693,12.546,12.546,950000.0
2007-09-12 04:30:00,12.652,12.668,12.55,12.55,600000.0
2007-09-12 04:45:00,12.61,12.715,12.486,12.616,2700000.0
2007-09-12 05:00:00,12.642,12.674,12.513,12.628,2450000.0
2007-09-12 05:15:00,12.664,12.664,12.511,12.616,1750000.0
2007-09-12 05:30:00,12.559,12.662,12.486,12.644,1950000.0
2007-09-12 05:45:00,12.652,12.696,12.512,12.59,1500000.0
2007-09-12 06:00:00,12.682,12.682,12.55,12.614,1450000.0
2007-09-12 06:15:00,12.538,12.679,12.519,12.56,1800000.0
2007-09-12 06:30:00,12.682,12.718,12.539,12.667,3500000.0
2007-09-12 06:45:00,12.612,12.707,12.53,12.668,3350000.0
2007-09-12 07:00:00,12.669,12.737,12.506,12.689,4450000.0
2007-09-12 07:15:00,12.694,12.708,12.525,12.557,3650000.0
2007-09-12 07:30:00,12.623,12.738,12.535,12.604,3300000.0
2007-09-12 07:45:00,12.618,12.758,12.558,12.663,5250000.0
2007-09-12 08:00:00,12.712,12.769,12.522,12.604,5650000.0
2007-09-12 08:15:00,12.66,12.768,12.542,12.575,5250000.0
2007-09-12 08:30:00,12.571,12.724,12.522,12.698,4900000.0
2007-09-12 08:45:00,12.686,12.723,12.558,12.624,5250000.0
2007-09-12 09:00:00,12.624,12.727,12.539,12.692,5800000.0
2007-09-12 09:15:00,12.687,12.717,12.52,12.654,5200000.0
2007-09-12 09:30:00,12.627,12.706,12.496,12.59,4850000.0
2007-09-12 09:45:00,12.642,12.701,12.469,12.62,5800000.0
2007-09-12 10:00:00,12.611,12.684,12.474,12.657,6300000.0
2007-09-12 10:15:00,12.654,12.693,12.51,12.643,6150000.0
2007-09-12 10:30:00,12.654,12.677,12.51,12.563,5850000.0
2007-09-12 10:45:00,12.664,12.722,12.502,12.554,6350000.0
2007-09-12 11:00:00,12.588,12.729,12.476,12.626,6750000.0
2007-09-12 11:15:00,12.629,12.681,12.461,12.577,6050000.0
2007-09-12 11:30:00,12.606,12.669,12.463,12.591,6650000.0
2007-09-12 11:45:00,12.503,12.643,12.456,12.515,6500000.0
2007-09-12 12:00:00,12.572,12.632,12.435,12.597,6650000.0
2007-09-12 12:15:00,12.545,12.671,12.447,12.605,6950000.0
2007-09-12 12:30:00,12.61,12.678,12.466,12.485,6300000.0
2007-09-12 12:45:00,12.602,12.677,12.483,12.562,5600000.0
2007-09-12 13:00:00,12.627,12.649,12.456,12.586,6550000.0
2007-09-12 13:15:00,12.546,12.68,12.468,12.605,5650000.0
2007-09-12 13:30:00,12.554,12.674,12.488,12.53,5450000.0
2007-09-12 13:45:00,12.496,12.678,12.455,12.607,5700000.0
2007-09-12 14:00:00,12.575,12.737,12.485,12.562,5900000.0
2007-09-12 14:15:00,12.539,12.721,12.49,12.593,6300000.0
2007-09-12 14:30:00,12.677,12.723,12.475,12.618,6600000.0
2007-09-12 14:45:00,12.6,12.68,12.458,12.6,6350000.0
2007-09-12 15:00:00,12.52,12.611,12.429,12.476,6200000.0
2007-09-12 15:15:00,12.443,12.598,12.423,12.49,6600000.0
2007-09-12 15:30:00,12.547,12.625,12.406,12.57,6650000.0
2007-09-12 15:45:00,12.483,12.627,12.411,12.493,6750000.0
2007-09-12 16:00:00,12.531,12.56,12.365,12.404,6750000.0
2007-09-12 16:15:00,12.403,12.567,12.333,12.474,6650000.0
2007-09-12 16:30:00,12.474,12.617,12.396,12.55,6750000.0
2007-09-12 16:45:00,12.495,12.572,12.314,12.396,6850000.0
2007-09-12 17:00:00,12.457,12.559,12.374,12.519,6600000.0
2007-09-12 17:15:00,12.446,12.564,12.317,12.549,6850000.0
2007-09-12 17:30:00,12.418,12.591,12.388,12.499,6950000.0
2007-09-12 17:45:00,12.465,12.587,12.388,12.576,6600000.0
2007-09-12 18:00:00,12.538,12.627,12.402,12.558,7100000.0
2007-09-12 18:15:00,12.579,12.611,12.408,12.501,5950000.0
2007-09-12 18:30:00,12.562,12.644,12.417,12.541,7000000.0
2007-09-12 18:45:00,12.493,12.61,12.408,12.554,6500000.0
2007-09-12 19:00:00,12.521,12.654,12.457,12.524,6000000.0
2007-09-12 19:15:00,12.561,12.65,12.452,12.53,5350000.0
2007-09-12 19:30:00,12.502,12.632,12.439,12.554,5200000.0
2007-09-12 19:45:00,12.546,12.623,12.402,12.449,5100000.0
2007-09-12 20:00:00,12.527,12.642,12.442,12.516,5000000.0
2007-09-12 20:15:00,12.578,12.638,12.446,12.52,4200000.0
2007-09-12 20:30:00,12.627,12.697,12.456,12.581,2750000.0
2007-09-12 20:45:00,12.61,12.663,12.48,12.517,3800000.0
2007-09-12 21:00:00,12.594,12.684,12.478,12.619,2550000.0
2007-09-12 21:15:00,12.623,12.667,12.464,12.547,2300000.0
2007-09-12 21:30:00,12.589,12.666,12.506,12.51,1350000.0
2007-09-12 21:45:00,12.621,12.632,12.48,12.619,2400000.0
2007-09-12 22:00:00,12.548,12.626,12.475,12.5,1750000.0
2007-09-12 22:15:00,12.608,12.622,12.504,12.507,550000.0
2007-09-12 22:30:00,12.619,12.622,12.454,12.508,1750000.0
2007-09-12 22:45:00,12.619,12.631,12.486,12.529,750000.0
2007-09-12 23:00:00,12.565,12.643,12.47,12.558,2550000.0
2007-09-12 23:15:00,12.57,12.602,12.485,12.5,700000.0
2007-09-12 23:30:00,12.602,12.603,12.485,12.559,900000.0
2007-09-12 23:45:00,12.591,12.622,12.49,12.52,600000.0
2007-09-13 00:00:00,12.622,12.622,12.441,12.479,1350000.0
2007-09-13 00:15:00,12.524,12.596,12.452,12.452,1000000.0
2007-09-13 00:30:00,12.49,12.618,12.44,12.478,2050000.0
2007-09-13 00:45:00,12.579,12.642,12.442,12.495,2050000.0
2007-09-13 01:00:00,12.603,12.612,12.48,12.5,1100000.0
2007-09-13 01:15:00,12.502,12.607,12.438,12.471,1950000.0
2007-09-13 01:30:00,12.56,12.629,12.463,12.554,2600000.0
2007-09-13 01:45:00,12.602,12.602,12.451,12.564,2050000.0
2007-09-13 02:00:00,12.526,12.618,12.469,12.509,3800000.0
2007-09-13 02:15:00,12.612,12.612,12.463,12.6,1250000.0
2007-09-13 02:30:00,12.622,12.622,12.465,12.564,1750000.0
2007-09-13 02:45:00,12.568,12.649,12.449,12.51,3550000.0
2007-09-13 03:00:00,12.592,12.612,12.455,12.581,1350000.0
2007-09-13 03:15:00,12.541,12.625,12.475,12.612,1000000.0
2007-09-13 03:30:00,12.602,12.602,12.47,12.579,850000.0
2007-09-13 03:45:00,12.55,12.636,12.445,12.555,1500000.0
2007-09-13 04:00:00,12.602,12.619,12.47,12.612,1750000.0
2007-09-13 04:15:00,12.502,12.614,12.488,12.595,1250000.0
2007-09-13 04:30:00,12.483,12.592,12.43,12.548,2600000.0
2007-09-13 04:45:00,12.543,12.621,12.453,12.529,1600000.0
2007-09-13 05:00:00,12.582,12.604,12.478,12.553,1250000.0
2007-09-13 05:15:00,12.475,12.595,12.446,12.563,1600000.0
2007-09-13 05:30:00,12.489,12.597,12.453,12.529,1850000.0
2007-09-13 05:45:00,12.592,12.594,12.445,12.484,900000.0
2007-09-13 06:00:00,12.582,12.598,12.392,12.427,1900000.0
2007-09-13 06:15:00,12.592,12.595,12.426,12.54,900000.0
2007-09-13 06:30:00,12.468,12.597,12.428,12.589,3000000.0
2007-09-13 06:45:00,12.492,12.625,12.383,12.48,2850000.0
2007-09-13 07:00:00,12.58,12.583,12.423,12.539,3000000.0
2007-09-13 07:15:00,12.546,12.589,12.407,12.443,3300000.0
2007-09-13 07:30:00,12.459,12.595,12.417,12.497,3850000.0
2007-09-13 07:45:00,12.452,12.617,12.423,12.471,4150000.0
2007-09-13 08:00:00,12.571,12.625,12.421,12.457,5100000.0
2007-09-13 08:15:00,12.525,12.606,12.411,12.421,4700000.0
2007-09-13 08:30:00,12.415,12.556,12.366,12.519,4800000.0
2007-09-13 08:45:00,12.513,12.544,12.345,12.461,5150000.0
2007-09-13 09:00:00,12.451,12.541,12.361,12.474,5850000.0
2007-09-13 09:15:00,12.447,12.542,12.321,12.493,5500000.0
2007-09-13 09:30:00,12.478,12.516,12.351,12.436,4100000.0
2007-09-13 09:45:00,12.471,12.535,12.338,12.498,5300000.0
2007-09-13 10:00:00,12.481,12.556,12.33,12.534,6700000.0
2007-09-13 10:15:00,12.506,12.546,12.34,12.487,6600000.0
2007-09-13 10:30:00,12.487,12.558,12.332,12.406,4950000.0
2007-09-13 10:45:00,12.418,12.55,12.34,12.405,5950000.0
2007-09-13 11:00:00,12.459,12.544,12.348,12.524,6750000.0
2007-09-13 11:15:00,12.439,12.569,12.344,12.456,6100000.0
2007-09-13 11:30:00,12.457,12.545,12.353,12.518,6200000.0
2007-09-13 11:45:00,12.377,12.537,12.347,12.505,5650000.0
2007-09-13 12:00:00,12.476,12.564,12.342,12.412,5700000.0
2007-09-13 12:15:00,12.449,12.538,12.338,12.468,6950000.0
2007-09-13 12:30:00,12.454,12.528,12.285,12.334,6550000.0
2007-09-13 12:45:00,12.386,12.481,12.27,12.328,6450000.0
2007-09-13 13:00:00,12.449,12.49,12.257,12.433,6550000.0
2007-09-13 13:15:00,12.357,12.512,12.271,12.403,6150000.0
2007-09-13 13:30:00,12.343,12.47,12.287,12.372,6250000.0
2007-09-13 13:45:00,12.346,12.475,12.276,12.434,6150000.0
2007-09-13 14:00:00,12.405,12.486,12.289,12.37,5900000.0
2007-09-13 14:15:00,12.346,12.501,12.313,12.415,6300000.0
2007-09-13 14:30:00,12.456,12.55,12.341,12.49,6600000.0
2007-09-13 14:45:00,12.487,12.569,12.364,12.537,6350000.0
2007-09-13 15:00:00,12.436,12.555,12.344,12.4,6300000.0
2007-09-13 15:15:00,12.362,12.498,12.32,12.403,4800000.0
2007-09-13 15:30:00,12.43,12.504,12.283,12.454,6650000.0
2007-09-13 15:45:00,12.416,12.463,12.253,12.308,6650000.0
2007-09-13 16:00:00,12.351,12.448,12.198,12.363,6750000.0
2007-09-13 16:15:00,12.351,12.525,12.227,12.351,6700000.0
2007-09-13 16:30:00,12.339,12.504,12.282,12.469,6850000.0
2007-09-13 16:45:00,12.389,12.514,12.281,12.375,6900000.0
2007-09-13 17:00:00,12.374,12.541,12.287,12.431,6600000.0
2007-09-13 17:15:00,12.328,12.517,12.27,12.507,6850000.0
2007-09-13 17:30:00,12.381,12.543,12.323,12.481,6300000.0
2007-09-13 17:45:00,12.447,12.521,12.314,12.493,6250000.0
2007-09-13 18:00:00,12.449,12.61,12.343,12.52,7100000.0
2007-09-13 18:15:00,12.536,12.576,12.383,12.459,6300000.0
2007-09-13 18:30:00,12.5,12.57,12.405,12.51,7400000.0
2007-09-13 18:45:00,12.443,12.538,12.34,12.461,6500000.0
2007-09-13 19:00:00,12.437,12.541,12.343,12.37,5950000.0
2007-09-13 19:15:00,12.422,12.506,12.33,12.392,5550000.0
2007-09-13 19:30:00,12.39,12.536,12.339,12.468,5300000.0
2007-09-13 19:45:00,12.425,12.51,12.321,12.385,6000000.0
2007-09-13 20:00:00,12.487,12.515,12.328,12.417,4000000.0
2007-09-13 20:15:00,12.496,12.553,12.349,12.372,3550000.0
2007-09-13 20:30:00,12.38,12.518,12.338,12.471,3400000.0
2007-09-13 20:45:00,12.485,12.553,12.313,12.404,4150000.0
2007-09-13 21:00:00,12.469,12.522,12.355,12.488,1350000.0
2007-09-13 21:15:00,12.455,12.533,12.371,12.372,1450000.0
2007-09-13 21:30:00,12.449,12.514,12.371,12.476,1250000.0
2007-09-13 21:45:00,12.472,12.535,12.384,12.41,950000.0
2007-09-13 22:00:00,12.499,12.513,12.353,12.358,2600000.0
2007-09-13 22:15:00,12.404,12.504,12.333,12.444,2450000.0
2007-09-13 22:30:00,12.48,12.53,12.343,12.497,1800000.0
2007-09-13 22:45:00,12.365,12.504,12.363,12.37,3700000.0
2007-09-13 23:00:00,12.463,12.53,12.363,12.456,1300000.0
2007-09-13 23:15:00,12.492,12.508,12.39,12.508,550000.0
2007-09-13 23:30:00,12.492,12.492,12.39,12.492,650000.0
2007-09-13 23:45:00,12.492,12.492,12.375,12.375,300000.0
2007-09-14 00:00:00,12.492,12.521,12.381,12.452,1250000.0
2007-09-14 00:15:00,12.497,12.497,12.342,12.399,900000.0
2007-09-14 00:30:00,12.492,12.56,12.351,12.413,2500000.0
2007-09-14 00:45:00,12.501,12.501,12.375,12.39,600000.0
2007-09-14 01:00:00,12.386,12.512,12.376,12.41,1300000.0
2007-09-14 01:15:00,12.499,12.506,12.348,12.451,1000000.0
2007-09-14 01:30:00,12.47,12.51,12.375,12.459,1500000.0
2007-09-14 01:45:00,12.484,12.495,12.357,12.45,3400000.0
2007-09-14 02:00:00,12.322,12.538,12.322,12.501,3000000.0
2007-09-14 02:15:00,12.513,12.545,12.342,12.475,2450000.0
2007-09-14 02:30:00,12.459,12.509,12.369,12.408,2300000.0
2007-09-14 02:45:00,12.457,12.528,12.372,12.477,2200000.0
2007-09-14 03:00:00,12.472,12.475,12.333,12.338,1150000.0
2007-09-14 03:15:00,12.482,12.484,12.323,12.442,1450000.0
2007-09-14 03:30:00,12.364,12.496,12.324,12.393,1050000.0
2007-09-14 03:45:00,12.428,12.487,12.339,12.347,700000.0
2007-09-14 04:00:00,12.415,12.502,12.303,12.44,1950000.0
2007-09-14 04:15:00,12.493,12.493,12.365,12.365,700000.0
2007-09-14 04:30:00,12.472,12.482,12.313,12.443,2200000.0
2007-09-14 04:45:00,12.426,12.484,12.366,12.366,400000.0
2007-09-14 05:00:00,12.472,12.498,12.32,12.435,1300000.0
2007-09-14 05:15:00,12.434,12.456,12.343,12.437,700000.0
2007-09-14 05:30:00,12.369,12.485,12.323,12.414,2300000.0
2007-09-14 05:45:00,12.462,12.504,12.343,12.451,2600000.0
2007-09-14 06:00:00,12.408,12.472,12.329,12.466,2150000.0
2007-09-14 06:15:00,12.467,12.474,12.303,12.409,2250000.0
2007-09-14 06:30:00,12.362,12.491,12.323,12.461,4800000.0
2007-09-14 06:45:00,12.446,12.483,12.27,12.379,3150000.0
2007-09-14 07:00:00,12.47,12.545,12.343,12.39,3200000.0
2007-09-14 07:15:00,12.404,12.507,12.313,12.334,3200000.0
2007-09-14 07:30:00,12.392,12.47,12.31,12.382,3000000.0
2007-09-14 07:45:00,12.336,12.5,12.269,12.41,6200000.0
2007-09-14 08:00:00,12.414,12.459,12.295,12.348,5050000.0
2007-09-14 08:15:00,12.409,12.491,12.244,12.294,6200000.0
2007-09-14 08:30:00,12.284,12.478,12.26,12.474,5700000.0
2007-09-14 08:45:00,12.444,12.485,12.322,12.385,4900000.0
2007-09-14 09:00:00,12.383,12.469,12.29,12.46,5250000.0
2007-09-14 09:15:00,12.425,12.515,12.284,12.424,6750000.0
2007-09-14 09:30:00,12.417,12.489,12.255,12.352,6750000.0
2007-09-14 09:45:00,12.392,12.491,12.268,12.426,6150000.0
2007-09-14 10:00:00,12.418,12.441,12.264,12.431,6250000.0
2007-09-14 10:15:00,12.458,12.468,12.26,12.401,6600000.0
2007-09-14 10:30:00,12.415,12.484,12.261,12.31,5900000.0
2007-09-14 10:45:00,12.46,12.492,12.277,12.328,6700000.0
2007-09-14 11:00:00,12.368,12.492,12.289,12.435,6750000.0
2007-09-14 11:15:00,12.448,12.494,12.279,12.359,6350000.0
2007-09-14 11:30:00,12.38,12.501,12.273,12.435,6200000.0
2007-09-14 11:45:00,12.357,12.512,12.309,12.409,6100000.0
2007-09-14 12:00:00,12.431,12.514,12.297,12.457,6650000.0
2007-09-14 12:15:00,12.372,12.507,12.317,12.451,6950000.0
2007-09-14 12:30:00,12.439,12.521,12.309,12.368,6300000.0
2007-09-14 12:45:00,12.425,12.516,12.32,12.373,6450000.0
2007-09-14 13:00:00,12.47,12.496,12.308,12.446,6550000.0
2007-09-14 13:15:00,12.374,12.477,12.291,12.401,5400000.0
2007-09-14 13:30:00,12.345,12.489,12.307,12.395,6250000.0
2007-09-14 13:45:00,12.335,12.481,12.273,12.444,6150000.0
2007-09-14 14:00:00,12.402,12.502,12.28,12.379,5900000.0
2007-09-14 14:15:00,12.3,12.516,12.3,12.391,6300000.0
2007-09-14 14:30:00,12.466,12.542,12.317,12.49,6600000.0
2007-09-14 14:45:00,12.478,12.559,12.328,12.522,6350000.0
2007-09-14 15:00:00,12.438,12.531,12.363,12.408,6350000.0
2007-09-14 15:15:00,12.41,12.585,12.323,12.479,6600000.0
2007-09-14 15:30:00,12.517,12.669,12.416,12.66,6650000.0
2007-09-14 15:45:00,12.57,12.684,12.483,12.594,6600000.0
2007-09-14 16:00:00,12.64,12.712,12.498,12.547,6750000.0
2007-09-14 16:15:00,12.537,12.761,12.504,12.62,6600000.0
2007-09-14 16:30:00,12.604,12.782,12.551,12.667,6850000.0
2007-09-14 16:45:00,12.614,12.753,12.522,12.579,6900000.0
2007-09-14 17:00:00,12.627,12.721,12.465,12.604,6600000.0
2007-09-14 17:15:00,12.531,12.692,12.477,12.653,6850000.0
2007-09-14 17:30:00,12.557,12.684,12.489,12.613,6750000.0
2007-09-14 17:45:00,12.572,12.683,12.485,12.665,6450000.0
2007-09-14 18:00:00,12.624,12.704,12.49,12.659,7100000.0
2007-09-14 18:15:00,12.666,12.694,12.451,12.541,6300000.0
2007-09-14 18:30:00,12.58,12.652,12.438,12.601,7250000.0
2007-09-14 18:45:00,12.538,12.61,12.39,12.523,6500000.0
2007-09-14 19:00:00,12.496,12.574,12.377,12.386,5850000.0
2007-09-14 19:15:00,12.451,12.562,12.361,12.45,5450000.0
2007-09-14 19:30:00,12.403,12.58,12.382,12.533,6050000.0
2007-09-14 19:45:00,12.526,12.553,12.393,12.414,5700000.0
2007-09-14 20:00:00,12.471,12.581,12.362,12.455,4350000.0
2007-09-14 20:15:00,12.481,12.542,12.386,12.506,2900000.0
2007-09-14 20:30:00,12.5,12.555,12.378,12.449,2850000.0
2007-09-14 20:45:00,12.513,12.531,12.37,12.39,3000000.0
2007-09-14 21:00:00,12.469,12.528,12.369,12.412,2600000.0
2007-09-14 21:15:00,12.517,12.517,12.341,12.361,1450000.0
2007-09-14 21:30:00,12.456,12.6,12.378,12.425,2350000.0
2007-09-14 21:45:00,12.521,12.526,12.357,12.514,3300000.0
2007-09-14 22:00:00,12.469,12.546,12.383,12.393,2250000.0
2007-09-14 22:15:00,12.438,12.529,12.375,12.454,1700000.0
2007-09-14 22:30:00,12.519,12.532,12.381,12.42,1300000.0
2007-09-14 22:45:00,12.534,12.562,12.383,12.42,1850000.0
2007-09-16 23:00:00,12.512,12.522,12.303,12.522,750000.0
2007-09-16 23:15:00,12.491,12.491,12.34,12.442,250000.0
2007-09-16 23:30:00,12.442,12.465,12.325,12.325,750000.0
2007-09-16 23:45:00,12.419,12.419,12.303,12.409,700000.0
2007-09-17 00:00:00,12.442,12.493,12.33,12.372,1500000.0
2007-09-17 00:15:00,12.386,12.505,12.381,12.397,1300000.0
2007-09-17 00:30:00,12.492,12.504,12.353,12.418,2100000.0
2007-09-17 00:45:00,12.383,12.492,12.353,12.363,1250000.0
2007-09-17 01:00:00,12.502,12.512,12.369,12.512,1100000.0
2007-09-17 01:15:00,12.514,12.555,12.339,12.415,1400000.0
2007-09-17 01:30:00,12.47,12.524,12.368,12.514,1400000.0
2007-09-17 01:45:00,12.53,12.542,12.377,12.498,2500000.0
2007-09-17 02:00:00,12.509,12.595,12.394,12.463,3950000.0
2007-09-17 02:15:00,12.557,12.578,12.42,12.546,2400000.0
2007-09-17 02:30:00,12.474,12.576,12.444,12.554,2000000.0
2007-09-17 02:45:00,12.568,12.618,12.412,12.534,4250000.0
2007-09-17 03:00:00,12.51,12.598,12.44,12.551,1600000.0
2007-09-17 03:15:00,12.505,12.591,12.433,12.584,2000000.0
2007-09-17 03:30:00,12.545,12.597,12.422,12.592,3000000.0
2007-09-17 03:45:00,12.49,12.592,12.426,12.565,1700000.0
2007-09-17 04:00:00,12.592,12.667,12.466,12.466,1500000.0
2007-09-17 04:15:00,12.602,12.602,12.465,12.582,700000.0
2007-09-17 04:30:00,12.561,12.589,12.422,12.485,1700000.0
2007-09-17 04:45:00,12.455,12.622,12.455,12.52,850000.0
2007-09-17 05:00:00,12.582,12.593,12.469,12.584,750000.0
2007-09-17 05:15:00,12.533,12.578,12.462,12.556,1200000.0
2007-09-17 05:30:00,12.479,12.586,12.437,12.453,1350000.0
2007-09-17 05:45:00,12.484,12.592,12.443,12.484,900000.0
2007-09-17 06:00:00,12.572,12.573,12.424,12.562,2900000.0
2007-09-17 06:15:00,12.502,12.549,12.403,12.509,1950000.0
2007-09-17 06:30:00,12.568,12.568,12.401,12.525,4400000.0
2007-09-17 06:45:00,12.538,12.6,12.377,12.45,2050000.0
2007-09-17 07:00:00,12.518,12.628,12.407,12.553,3200000.0
2007-09-17 07:15:00,12.52,12.601,12.403,12.452,3100000.0
2007-09-17 07:30:00,12.478,12.563,12.385,12.468,3550000.0
2007-09-17 07:45:00,12.47,12.571,12.411,12.523,5100000.0
2007-09-17 08:00:00,12.571,12.594,12.421,12.457,4850000.0
2007-09-17 08:15:00,12.542,12.592,12.423,12.468,6000000.0
2007-09-17 08:30:00,12.465,12.583,12.428,12.573,6100000.0
2007-09-17 08:45:00,12.541,12.614,12.428,12.517,6100000.0
2007-09-17 09:00:00,12.502,12.615,12.431,12.566,6100000.0
2007-09-17 09:15:00,12.569,12.631,12.449,12.59,6000000.0
2007-09-17 09:30:00,12.583,12.678,12.453,12.514,5850000.0
2007-09-17 09:45:00,12.539,12.635,12.438,12.547,4550000.0
2007-09-17 10:00:00,12.574,12.621,12.451,12.595,5450000.0
2007-09-17 10:15:00,12.608,12.637,12.453,12.589,6250000.0
2007-09-17 10:30:00,12.569,12.621,12.44,12.514,5850000.0
2007-09-17 10:45:00,12.606,12.657,12.44,12.484,4900000.0
2007-09-17 11:00:00,12.532,12.629,12.409,12.536,6750000.0
2007-09-17 11:15:00,12.482,12.64,12.393,12.47,6150000.0
2007-09-17 11:30:00,12.501,12.609,12.408,12.507,6100000.0
2007-09-17 11:45:00,12.463,12.592,12.386,12.46,6500000.0
2007-09-17 12:00:00,12.44,12.608,12.382,12.583,6650000.0
2007-09-17 12:15:00,12.486,12.598,12.384,12.566,6950000.0
2007-09-17 12:30:00,12.53,12.587,12.386,12.416,5850000.0
2007-09-17 12:45:00,12.492,12.584,12.39,12.439,6100000.0
2007-09-17 13:00:00,12.568,12.599,12.391,12.561,6550000.0
2007-09-17 13:15:00,12.509,12.609,12.412,12.531,6150000.0
2007-09-17 13:30:00,12.459,12.621,12.416,12.482,6250000.0
2007-09-17 13:45:00,12.472,12.612,12.428,12.605,6150000.0
2007-09-17 14:00:00,12.578,12.672,12.463,12.51,5900000.0
2007-09-17 14:15:00,12.466,12.605,12.426,12.479,6300000.0
2007-09-17 14:30:00,12.582,12.664,12.465,12.625,6600000.0
2007-09-17 14:45:00,12.613,12.68,12.466,12.634,6500000.0
2007-09-17 15:00:00,12.552,12.686,12.461,12.538,6450000.0
2007-09-17 15:15:00,12.565,12.694,12.509,12.613,6600000.0
2007-09-17 15:30:00,12.652,12.683,12.448,12.636,6650000.0
2007-09-17 15:45:00,12.549,12.678,12.511,12.596,6750000.0
2007-09-17 16:00:00,12.668,12.724,12.503,12.63,6750000.0
2007-09-17 16:15:00,12.63,12.737,12.546,12.617,6750000.0
2007-09-17 16:30:00,12.57,12.722,12.522,12.71,6800000.0
2007-09-17 16:45:00,12.633,12.736,12.558,12.571,6900000.0
2007-09-17 17:00:00,12.628,12.696,12.496,12.642,6600000.0
2007-09-17 17:15:00,12.557,12.695,12.484,12.665,6850000.0
2007-09-17 17:30:00,12.525,12.714,12.469,12.647,7050000.0
2007-09-17 17:45:00,12.557,12.701,12.483,12.681,6600000.0
2007-09-17 18:00:00,12.646,12.72,12.518,12.661,7100000.0
2007-09-17 18:15:00,12.674,12.778,12.536,12.679,6300000.0
2007-09-17 18:30:00,12.738,12.777,12.567,12.684,7300000.0
2007-09-17 18:45:00,12.642,12.779,12.56,12.676,6500000.0
2007-09-17 19:00:00,12.667,12.741,12.533,12.564,6000000.0
2007-09-17 19:15:00,12.635,12.725,12.545,12.62,5600000.0
2007-09-17 19:30:00,12.614,12.726,12.533,12.681,5200000.0
2007-09-17 19:45:00,12.684,12.728,12.551,12.58,5250000.0
2007-09-17 20:00:00,12.623,12.743,12.578,12.726,4750000.0
2007-09-17 20:15:00,12.72,12.758,12.604,12.657,4250000.0
2007-09-17 20:30:00,12.653,12.728,12.587,12.689,3150000.0
2007-09-17 20:45:00,12.72,12.738,12.58,12.615,2700000.0
2007-09-17 21:00:00,12.678,12.788,12.561,12.667,4000000.0
2007-09-17 21:15:00,12.761,12.799,12.598,12.68,3950000.0
2007-09-17 21:30:00,12.725,12.782,12.626,12.769,1300000.0
2007-09-17 21:45:00,12.761,12.789,12.599,12.736,2900000.0
2007-09-17 22:00:00,12.717,12.757,12.613,12.613,1500000.0
2007-09-17 22:15:00,12.741,12.754,12.65,12.752,850000.0
2007-09-17 22:30:00,12.759,12.768,12.587,12.649,1850000.0
2007-09-17 22:45:00,12.656,12.761,12.613,12.719,1700000.0
2007-09-17 23:00:00,12.752,12.752,12.607,12.685,1450000.0
2007-09-17 23:15:00,12.752,12.758,12.645,12.758,500000.0
2007-09-17 23:30:00,12.752,12.755,12.635,12.65,700000.0
2007-09-17 23:45:00,12.741,12.752,12.604,12.722,950000.0
2007-09-18 00:00:00,12.716,12.752,12.65,12.65,300000.0
2007-09-18 00:15:00,12.754,12.754,12.611,12.679,700000.0
2007-09-18 00:30:00,12.709,12.756,12.598,12.67,2850000.0
2007-09-18 00:45:00,12.762,12.762,12.575,12.637,1000000.0
2007-09-18 01:00:00,12.761,12.782,12.65,12.68,850000.0
2007-09-18 01:15:00,12.757,12.764,12.625,12.625,1200000.0
2007-09-18 01:30:00,12.72,12.782,12.578,12.656,3400000.0
2007-09-18 01:45:00,12.66,12.722,12.574,12.712,2700000.0
2007-09-18 02:00:00,12.722,12.739,12.587,12.587,1250000.0
2007-09-18 02:15:00,12.729,12.729,12.542,12.665,2700000.0
2007-09-18 02:30:00,12.687,12.738,12.594,12.635,2150000.0
2007-09-18 02:45:00,12.726,12.742,12.614,12.651,1250000.0
2007-09-18 03:00:00,12.732,12.744,12.593,12.692,850000.0
2007-09-18 03:15:00,12.651,12.732,12.574,12.63,1050000.0
2007-09-18 03:30:00,12.732,12.733,12.585,12.665,2000000.0
2007-09-18 03:45:00,12.681,12.727,12.583,12.625,800000.0
2007-09-18 04:00:00,12.667,12.742,12.603,12.738,1400000.0
2007-09-18 04:15:00,12.753,12.753,12.583,12.661,1850000.0
2007-09-18 04:30:00,12.687,12.702,12.583,12.609,850000.0
2007-09-18 04:45:00,12.668,12.733,12.584,12.613,1200000.0
2007-09-18 05:00:00,12.689,12.738,12.563,12.669,2700000.0
2007-09-18 05:15:00,12.684,12.728,12.557,12.676,1650000.0
2007-09-18 05:30:00,12.619,12.715,12.57,12.706,1900000.0
2007-09-18 05:45:00,12.704,12.735,12.6,12.607,950000.0
2007-09-18 06:00:00,12.712,12.737,12.557,12.557,2650000.0
2007-09-18 06:15:00,12.672,12.722,12.563,12.664,2300000.0
2007-09-18 06:30:00,12.553,12.744,12.546,12.697,5050000.0
2007-09-18 06:45:00,12.64,12.731,12.56,12.671,3200000.0
2007-09-18 07:00:00,12.605,12.744,12.567,12.607,4500000.0
2007-09-18 07:15:00,12.718,12.764,12.58,12.726,3800000.0
2007-09-18 07:30:00,12.67,12.782,12.57,12.651,3900000.0
2007-09-18 07:45:00,12.652,12.768,12.581,12.693,6500000.0
2007-09-18 08:00:00,12.711,12.763,12.53,12.611,5600000.0
2007-09-18 08:15:00,12.665,12.78,12.558,12.588,6750000.0
2007-09-18 08:30:00,12.582,12.754,12.541,12.734,5450000.0
2007-09-18 08:45:00,12.677,12.736,12.563,12.621,5350000.0
2007-09-18 09:00:00,12.633,12.765,12.562,12.703,5700000.0
2007-09-18 09:15:00,12.684,12.763,12.545,12.718,6250000.0
2007-09-18 09:30:00,12.696,12.762,12.57,12.641,6250000.0
2007-09-18 09:45:00,12.668,12.735,12.568,12.729,5900000.0
2007-09-18 10:00:00,12.721,12.793,12.588,12.749,6700000.0
2007-09-18 10:15:00,12.732,12.764,12.582,12.722,6150000.0
2007-09-18 10:30:00,12.717,12.789,12.546,12.633,6250000.0
2007-09-18 10:45:00,12.719,12.769,12.548,12.732,4900000.0
2007-09-18 11:00:00,12.647,12.761,12.571,12.724,6750000.0
2007-09-18 11:15:00,12.637,12.81,12.561,12.661,6200000.0
2007-09-18 11:30:00,12.685,12.805,12.601,12.74,6250000.0
2007-09-18 11:45:00,12.678,12.845,12.649,12.772,6500000.0
2007-09-18 12:00:00,12.801,12.943,12.717,12.898,6650000.0
2007-09-18 12:15:00,12.827,12.925,12.731,12.883,6950000.0
2007-09-18 12:30:00,12.849,12.971,12.755,12.807,6300000.0
2007-09-18 12:45:00,12.882,12.958,12.785,12.812,6450000.0
2007-09-18 13:00:00,12.934,12.955,12.711,12.868,6550000.0
2007-09-18 13:15:00,12.804,12.9,12.696,12.83,6150000.0
2007-09-18 13:30:00,12.774,12.915,12.719,12.796,5750000.0
2007-09-18 13:45:00,12.778,12.899,12.693,12.878,5850000.0
2007-09-18 14:00:00,12.813,12.941,12.73,12.784,5900000.0
2007-09-18 14:15:00,12.732,12.868,12.686,12.757,6300000.0
2007-09-18 14:30:00,12.817,12.882,12.67,12.804,6600000.0
2007-09-18 14:45:00,12.785,12.887,12.695,12.86,6350000.0
2007-09-18 15:00:00,12.77,12.861,12.683,12.727,6450000.0
2007-09-18 15:15:00,12.733,12.87,12.634,12.714,6600000.0
2007-09-18 15:30:00,12.798,12.88,12.653,12.825,6650000.0
2007-09-18 15:45:00,12.686,12.838,12.655,12.728,6500000.0
2007-09-18 16:00:00,12.787,12.819,12.615,12.66,6750000.0
2007-09-18 16:15:00,12.647,12.758,12.548,12.616,6600000.0
2007-09-18 16:30:00,12.622,12.753,12.548,12.711,6600000.0
2007-09-18 16:45:00,12.64,12.782,12.551,12.671,6850000.0
2007-09-18 17:00:00,12.691,12.786,12.561,12.726,6600000.0
2007-09-18 17:15:00,12.608,12.791,12.568,12.788,6850000.0
2007-09-18 17:30:00,12.734,12.835,12.607,12.772,6700000.0
2007-09-18 17:45:00,12.705,12.809,12.626,12.766,6350000.0
2007-09-18 18:00:00,12.738,12.785,12.605,12.737,7100000.0
2007-09-18 18:15:00,12.753,12.809,12.612,12.658,6300000.0
2007-09-18 18:30:00,12.707,12.764,12.571,12.697,7050000.0
2007-09-18 18:45:00,12.628,12.776,12.574,12.676,6500000.0
2007-09-18 19:00:00,12.658,12.738,12.573,12.729,6000000.0
2007-09-18 19:15:00,12.657,12.794,12.585,12.669,5600000.0
2007-09-18 19:30:00,12.637,12.803,12.59,12.712,5750000.0
2007-09-18 19:45:00,12.69,12.757,12.587,12.631,6900000.0
2007-09-18 20:00:00,12.667,12.781,12.576,12.669,6950000.0
2007-09-18 20:15:00,12.733,12.925,12.667,12.817,6550000.0
2007-09-18 20:30:00,12.87,12.922,12.715,12.858,6400000.0
2007-09-18 20:45:00,12.888,12.974,12.671,12.856,6700000.0
2007-09-18 21:00:00,12.929,13.064,12.763,12.883,5950000.0
2007-09-18 21:15:00,12.852,13.071,12.779,12.9,6550000.0
2007-09-18 21:30:00,12.878,13.031,12.806,12.903,6600000.0
2007-09-18 21:45:00,12.959,12.985,12.764,12.848,3150000.0
2007-09-18 22:00:00,12.883,12.983,12.778,12.802,2700000.0
2007-09-18 22:15:00,12.858,12.937,12.786,12.904,3100000.0
2007-09-18 22:30:00,12.934,12.95,12.794,12.831,2150000.0
2007-09-18 22:45:00,12.951,13.0,12.813,12.86,2750000.0
2007-09-18 23:00:00,12.854,12.959,12.774,12.926,3400000.0
2007-09-18 23:15:00,12.929,12.964,12.835,12.958,500000.0
2007-09-18 23:30:00,12.952,12.952,12.835,12.952,700000.0
2007-09-18 23:45:00,12.952,12.96,12.85,12.85,850000.0
2007-09-19 00:00:00,12.817,12.998,12.817,12.872,1850000.0
2007-09-19 00:15:00,12.972,13.0,12.846,12.851,1850000.0
2007-09-19 00:30:00,12.965,13.064,12.844,12.916,3950000.0
2007-09-19 00:45:00,12.928,13.006,12.853,12.903,2150000.0
2007-09-19 01:00:00,12.917,13.068,12.86,12.902,1950000.0
2007-09-19 01:15:00,12.943,13.002,12.828,12.939,2400000.0
2007-09-19 01:30:00,12.95,12.997,12.824,12.906,3100000.0
2007-09-19 01:45:00,12.915,12.992,12.83,12.94,3450000.0
2007-09-19 02:00:00,12.952,13.006,12.833,12.833,1650000.0
2007-09-19 02:15:00,12.982,12.983,12.852,12.884,1300000.0
2007-09-19 02:30:00,12.976,12.982,12.832,12.902,1200000.0
2007-09-19 02:45:00,12.945,12.972,12.808,12.972,2250000.0
2007-09-19 03:00:00,12.952,12.982,12.819,12.929,1400000.0
2007-09-19 03:15:00,12.9,12.982,12.823,12.929,2400000.0
2007-09-19 03:30:00,12.856,13.007,12.822,12.892,2350000.0
2007-09-19 03:45:00,12.88,12.987,12.833,12.835,1600000.0
2007-09-19 04:00:00,12.975,12.978,12.833,12.864,1200000.0
2007-09-19 04:15:00,12.982,12.993,12.865,12.875,950000.0
2007-09-19 04:30:00,12.972,12.982,12.849,12.88,550000.0
2007-09-19 04:45:00,12.885,13.003,12.855,12.986,950000.0
2007-09-19 05:00:00,12.978,12.989,12.859,12.989,650000.0
2007-09-19 05:15:00,12.982,12.992,12.87,12.972,800000.0
2007-09-19 05:30:00,12.879,12.999,12.833,12.979,1100000.0
2007-09-19 05:45:00,12.998,12.998,12.853,12.959,1850000.0
2007-09-19 06:00:00,12.958,12.971,12.835,12.971,3150000.0
2007-09-19 06:15:00,12.922,13.016,12.83,12.96,3550000.0
2007-09-19 06:30:00,12.922,13.008,12.804,12.885,5600000.0
2007-09-19 06:45:00,12.881,12.994,12.758,12.948,4350000.0
2007-09-19 07:00:00,12.925,12.997,12.815,12.955,4000000.0
2007-09-19 07:15:00,12.877,13.007,12.83,12.873,4250000.0
2007-09-19 07:30:00,12.914,13.045,12.832,12.896,5000000.0
2007-09-19 07:45:00,12.862,13.005,12.811,12.943,5900000.0
2007-09-19 08:00:00,12.994,13.073,12.824,12.899,5450000.0
2007-09-19 08:15:00,12.935,13.068,12.827,12.876,6750000.0
2007-09-19 08:30:00,12.836,13.025,12.798,12.952,5800000.0
2007-09-19 08:45:00,12.983,12.999,12.837,12.913,5850000.0
2007-09-19 09:00:00,12.873,13.076,12.812,13.022,6100000.0
2007-09-19 09:15:00,12.978,13.068,12.836,12.999,6750000.0
2007-09-19 09:30:00,12.973,13.04,12.773,12.882,6300000.0
2007-09-19 09:45:00,12.906,13.017,12.808,12.973,5800000.0
2007-09-19 10:00:00,12.976,12.995,12.794,12.987,6700000.0
2007-09-19 10:15:00,12.986,13.033,12.837,13.013,6600000.0
2007-09-19 10:30:00,12.975,13.057,12.852,12.948,6250000.0
2007-09-19 10:45:00,13.078,13.103,12.869,12.869,6700000.0
2007-09-19 11:00:00,12.94,13.07,12.83,12.997,6750000.0
2007-09-19 11:15:00,12.919,13.041,12.81,12.927,5950000.0
2007-09-19 11:30:00,12.902,13.004,12.806,12.932,6650000.0
2007-09-19 11:45:00,12.848,13.035,12.82,12.899,6500000.0
2007-09-19 12:00:00,12.916,12.989,12.803,12.938,6650000.0
2007-09-19 12:15:00,12.871,12.975,12.788,12.925,6950000.0
2007-09-19 12:30:00,12.918,13.005,12.76,12.913,6450000.0
2007-09-19 12:45:00,12.9,13.018,12.795,12.849,6450000.0
2007-09-19 13:00:00,12.966,13.005,12.795,12.953,6550000.0
2007-09-19 13:15:00,12.891,12.989,12.815,12.919,5800000.0
2007-09-19 13:30:00,12.854,12.975,12.799,12.879,6250000.0
2007-09-19 13:45:00,12.878,12.99,12.761,12.933,6150000.0
2007-09-19 14:00:00,12.91,12.995,12.79,12.838,5900000.0
2007-09-19 14:15:00,12.788,12.961,12.735,12.759,6300000.0
2007-09-19 14:30:00,12.87,12.9,12.695,12.864,6600000.0
2007-09-19 14:45:00,12.832,12.957,12.742,12.949,6550000.0
2007-09-19 15:00:00,12.874,12.951,12.77,12.858,6350000.0
2007-09-19 15:15:00,12.798,12.975,12.761,12.874,6600000.0
2007-09-19 15:30:00,12.925,13.034,12.805,12.944,6650000.0
2007-09-19 15:45:00,12.873,13.074,12.843,12.971,6700000.0
2007-09-19 16:00:00,13.009,13.023,12.826,12.881,6750000.0
2007-09-19 16:15:00,12.882,13.021,12.813,12.912,6600000.0
2007-09-19 16:30:00,12.877,13.031,12.785,12.955,6800000.0
2007-09-19 16:45:00,12.862,12.999,12.768,12.873,6800000.0
2007-09-19 17:00:00,12.879,13.02,12.806,12.947,6600000.0
2007-09-19 17:15:00,12.822,12.992,12.782,12.963,6850000.0
2007-09-19 17:30:00,12.829,12.975,12.775,12.88,6800000.0
2007-09-19 17:45:00,12.833,12.961,12.753,12.922,6150000.0
2007-09-19 18:00:00,12.894,12.971,12.709,12.877,7100000.0
2007-09-19 18:15:00,12.888,12.934,12.761,12.828,6300000.0
2007-09-19 18:30:00,12.871,12.951,12.761,12.914,7150000.0
2007-09-19 18:45:00,12.86,12.97,12.769,12.877,6800000.0
2007-09-19 19:00:00,12.878,12.988,12.752,12.874,5700000.0
2007-09-19 19:15:00,12.888,12.969,12.764,12.821,5550000.0
2007-09-19 19:30:00,12.831,12.969,12.775,12.92,4850000.0
2007-09-19 19:45:00,12.924,12.971,12.78,12.795,5950000.0
2007-09-19 20:00:00,12.871,12.969,12.759,12.805,4500000.0
2007-09-19 20:15:00,12.868,12.959,12.771,12.909,4200000.0
2007-09-19 20:30:00,12.862,12.957,12.798,12.895,3050000.0
2007-09-19 20:45:00,12.834,12.955,12.78,12.801,2150000.0
2007-09-19 21:00:00,12.889,12.952,12.801,12.943,2300000.0
2007-09-19 21:15:00,12.947,12.947,12.779,12.834,1350000.0
2007-09-19 21:30:00,12.861,12.962,12.782,12.843,2300000.0
2007-09-19 21:45:00,12.896,12.922,12.783,12.824,750000.0
2007-09-19 22:00:00,12.798,12.943,12.783,12.785,2400000.0
2007-09-19 22:15:00,12.841,12.922,12.753,12.838,2150000.0
2007-09-19 22:30:00,12.879,12.897,12.741,12.78,800000.0
2007-09-19 22:45:00,12.882,12.91,12.778,12.828,2050000.0
2007-09-19 23:00:00,12.872,12.947,12.763,12.854,1650000.0
2007-09-19 23:15:00,12.952,12.952,12.783,12.783,700000.0
2007-09-19 23:30:00,12.902,12.902,12.785,12.902,400000.0
2007-09-19 23:45:00,12.902,12.913,12.782,12.876,1300000.0
2007-09-20 00:00:00,12.878,12.917,12.732,12.827,2100000.0
2007-09-20 00:15:00,12.912,12.913,12.753,12.811,750000.0
2007-09-20 00:30:00,12.902,12.913,12.736,12.825,2250000.0
2007-09-20 00:45:00,12.839,12.902,12.772,12.8,600000.0
2007-09-20 01:00:00,12.902,12.939,12.8,12.819,750000.0
2007-09-20 01:15:00,12.763,12.929,12.748,12.869,1100000.0
2007-09-20 01:30:00,12.88,12.933,12.786,12.923,2200000.0
2007-09-20 01:45:00,12.859,12.942,12.784,12.826,2250000.0
2007-09-20 02:00:00,12.912,12.948,12.782,12.803,1650000.0
2007-09-20 02:15:00,12.924,12.924,12.773,12.874,2250000.0
2007-09-20 02:30:00,12.906,12.911,12.783,12.878,1050000.0
2007-09-20 02:45:00,12.89,12.929,12.792,12.885,1050000.0
2007-09-20 03:00:00,12.797,12.912,12.788,12.81,550000.0
2007-09-20 03:15:00,12.856,12.953,12.813,12.881,1400000.0
2007-09-20 03:30:00,12.922,12.922,12.82,12.845,650000.0
2007-09-20 03:45:00,12.916,12.928,12.78,12.78,550000.0
2007-09-20 04:00:00,12.923,12.923,12.814,12.814,550000.0
2007-09-20 04:15:00,12.924,12.953,12.785,12.939,1500000.0
2007-09-20 04:30:00,12.803,12.932,12.783,12.886,1050000.0
2007-09-20 04:45:00,12.869,12.937,12.782,12.898,1050000.0
2007-09-20 05:00:00,12.793,12.934,12.793,12.891,850000.0
2007-09-20 05:15:00,12.922,12.932,12.798,12.83,750000.0
2007-09-20 05:30:00,12.839,12.945,12.752,12.776,2400000.0
2007-09-20 05:45:00,12.922,12.922,12.753,12.862,1450000.0
2007-09-20 06:00:00,12.871,12.902,12.68,12.862,4700000.0
2007-09-20 06:15:00,12.852,12.913,12.739,12.875,3150000.0
2007-09-20 06:30:00,12.899,12.98,12.753,12.971,5250000.0
2007-09-20 06:45:00,12.875,12.975,12.793,12.901,4450000.0
2007-09-20 07:00:00,12.862,12.996,12.766,12.83,3800000.0
2007-09-20 07:15:00,12.8,12.938,12.773,12.799,3850000.0
2007-09-20 07:30:00,12.877,12.955,12.77,12.875,4000000.0
2007-09-20 07:45:00,12.812,12.943,12.759,12.873,5900000.0
2007-09-20 08:00:00,12.914,12.953,12.77,12.823,5350000.0
2007-09-20 08:15:00,12.909,13.003,12.788,12.838,6750000.0
2007-09-20 08:30:00,12.819,13.038,12.792,13.015,6150000.0
2007-09-20 08:45:00,12.986,13.03,12.85,12.937,6100000.0
2007-09-20 09:00:00,12.933,13.046,12.848,12.993,6100000.0
2007-09-20 09:15:00,12.989,13.067,12.853,13.038,6750000.0
2007-09-20 09:30:00,13.056,13.134,12.864,12.96,6250000.0
2007-09-20 09:45:00,12.979,13.074,12.894,13.061,6150000.0
2007-09-20 10:00:00,13.05,13.076,12.897,13.074,6800000.0
2007-09-20 10:15:00,13.066,13.137,12.903,13.095,6600000.0
2007-09-20 10:30:00,13.103,13.165,12.958,13.024,5750000.0
2007-09-20 10:45:00,13.131,13.19,12.96,12.995,6200000.0
2007-09-20 11:00:00,13.061,13.18,12.943,13.076,6750000.0
2007-09-20 11:15:00,13.015,13.146,12.918,12.999,5950000.0
2007-09-20 11:30:00,12.999,13.119,12.916,13.085,6650000.0
2007-09-20 11:45:00,13.003,13.12,12.919,13.022,5750000.0
2007-09-20 12:00:00,13.048,13.099,12.917,13.072,6650000.0
2007-09-20 12:15:00,12.992,13.149,12.918,13.118,6950000.0
2007-09-20 12:30:00,13.09,13.161,12.943,12.958,6300000.0
2007-09-20 12:45:00,13.046,13.148,12.934,12.998,6450000.0
2007-09-20 13:00:00,13.088,13.184,12.964,13.149,6550000.0
2007-09-20 13:15:00,13.064,13.215,12.998,13.144,6150000.0
2007-09-20 13:30:00,13.04,13.205,13.012,13.075,6250000.0
2007-09-20 13:45:00,13.046,13.178,12.979,13.14,6400000.0
2007-09-20 14:00:00,13.104,13.208,13.009,13.112,5900000.0
2007-09-20 14:15:00,13.056,13.205,13.036,13.07,6300000.0
2007-09-20 14:30:00,13.157,13.242,13.021,13.191,6600000.0
2007-09-20 14:45:00,13.163,13.277,13.067,13.253,6350000.0
2007-09-20 15:00:00,13.205,13.285,13.067,13.223,6350000.0
2007-09-20 15:15:00,13.146,13.272,13.081,13.189,6600000.0
2007-09-20 15:30:00,13.226,13.276,13.072,13.239,6650000.0
2007-09-20 15:45:00,13.108,13.324,13.097,13.211,6500000.0
2007-09-20 16:00:00,13.272,13.321,13.113,13.216,6750000.0
2007-09-20 16:15:00,13.19,13.343,13.161,13.259,6600000.0
2007-09-20 16:30:00,13.244,13.422,13.204,13.372,6800000.0
2007-09-20 16:45:00,13.318,13.478,13.207,13.355,6850000.0
2007-09-20 17:00:00,13.358,13.437,13.225,13.338,6600000.0
2007-09-20 17:15:00,13.26,13.494,13.196,13.451,6850000.0
2007-09-20 17:30:00,13.306,13.474,13.227,13.37,6450000.0
2007-09-20 17:45:00,13.338,13.47,13.276,13.409,6450000.0
2007-09-20 18:00:00,13.383,13.449,13.227,13.388,7100000.0
2007-09-20 18:15:00,13.397,13.434,13.243,13.339,6300000.0
2007-09-20 18:30:00,13.384,13.453,13.272,13.417,7350000.0
2007-09-20 18:45:00,13.346,13.449,13.203,13.282,6750000.0
2007-09-20 19:00:00,13.247,13.342,13.156,13.297,6350000.0
2007-09-20 19:15:00,13.24,13.317,13.122,13.194,5450000.0
2007-09-20 19:30:00,13.171,13.359,13.155,13.318,5700000.0
2007-09-20 19:45:00,13.309,13.39,13.161,13.187,5800000.0
2007-09-20 20:00:00,13.284,13.383,13.189,13.248,3700000.0
2007-09-20 20:15:00,13.288,13.344,13.208,13.274,2450000.0
2007-09-20 20:30:00,13.303,13.404,13.186,13.291,3800000.0
2007-09-20 20:45:00,13.327,13.366,13.18,13.231,2800000.0
2007-09-20 21:00:00,13.299,13.368,13.199,13.313,2000000.0
2007-09-20 21:15:00,13.339,13.359,13.207,13.255,2700000.0
2007-09-20 21:30:00,13.301,13.368,13.211,13.351,1600000.0
2007-09-20 21:45:00,13.246,13.405,13.197,13.287,3100000.0
2007-09-20 22:00:00,13.248,13.38,13.181,13.222,3250000.0
2007-09-20 22:15:00,13.288,13.388,13.183,13.307,2750000.0
2007-09-20 22:30:00,13.319,13.342,13.17,13.188,1600000.0
2007-09-20 22:45:00,13.215,13.343,13.18,13.325,3150000.0
2007-09-20 23:00:00,13.251,13.353,13.165,13.332,1450000.0
2007-09-20 23:15:00,13.337,13.373,13.235,13.365,1050000.0
2007-09-20 23:30:00,13.26,13.332,13.214,13.288,900000.0
2007-09-20 23:45:00,13.363,13.363,13.223,13.329,750000.0
2007-09-21 00:00:00,13.322,13.342,13.159,13.212,2600000.0
2007-09-21 00:15:00,13.232,13.354,13.214,13.334,650000.0
2007-09-21 00:30:00,13.227,13.339,13.174,13.215,2100000.0
2007-09-21 00:45:00,13.332,13.345,13.22,13.24,550000.0
2007-09-21 01:00:00,13.322,13.352,13.216,13.25,900000.0
2007-09-21 01:15:00,13.27,13.398,13.185,13.309,2850000.0
2007-09-21 01:30:00,13.3,13.366,13.18,13.288,2550000.0
2007-09-21 01:45:00,13.276,13.373,13.196,13.287,3400000.0
2007-09-21 02:00:00,13.362,13.409,13.229,13.248,1650000.0
2007-09-21 02:15:00,13.389,13.429,13.226,13.359,3200000.0
2007-09-21 02:30:00,13.351,13.403,13.253,13.326,2950000.0
2007-09-21 02:45:00,13.343,13.436,13.282,13.363,2500000.0
2007-09-21 03:00:00,13.422,13.429,13.257,13.342,2350000.0
2007-09-21 03:15:00,13.412,13.462,13.3,13.315,1000000.0
2007-09-21 03:30:00,13.402,13.427,13.254,13.325,1400000.0
2007-09-21 03:45:00,13.379,13.446,13.26,13.343,3450000.0
2007-09-21 04:00:00,13.407,13.432,13.305,13.432,1000000.0
2007-09-21 04:15:00,13.432,13.432,13.317,13.363,700000.0
2007-09-21 04:30:00,13.304,13.43,13.29,13.314,2600000.0
2007-09-21 04:45:00,13.379,13.503,13.303,13.459,2250000.0
2007-09-21 05:00:00,13.386,13.464,13.276,13.389,2800000.0
2007-09-21 05:15:00,13.409,13.432,13.288,13.421,1050000.0
2007-09-21 05:30:00,13.339,13.455,13.313,13.338,1900000.0
2007-09-21 05:45:00,13.331,13.452,13.315,13.442,2150000.0
2007-09-21 06:00:00,13.442,13.442,13.287,13.287,2200000.0
2007-09-21 06:15:00,13.373,13.464,13.289,13.342,2100000.0
2007-09-21 06:30:00,13.407,13.5,13.291,13.39,4200000.0
2007-09-21 06:45:00,13.342,13.461,13.269,13.401,4250000.0
2007-09-21 07:00:00,13.414,13.491,13.279,13.372,4750000.0
2007-09-21 07:15:00,13.351,13.479,13.282,13.317,4050000.0
2007-09-21 07:30:00,13.349,13.511,13.295,13.386,3900000.0
2007-09-21 07:45:00,13.396,13.584,13.345,13.497,6000000.0
2007-09-21 08:00:00,13.489,13.545,13.353,13.382,5400000.0
2007-09-21 08:15:00,13.337,13.596,13.337,13.425,6250000.0
2007-09-21 08:30:00,13.377,13.594,13.346,13.575,6200000.0
2007-09-21 08:45:00,13.544,13.632,13.459,13.513,6100000.0
2007-09-21 09:00:00,13.51,13.685,13.431,13.579,6100000.0
2007-09-21 09:15:00,13.557,13.638,13.373,13.554,6750000.0
2007-09-21 09:30:00,13.505,13.623,13.377,13.483,6750000.0
2007-09-21 09:45:00,13.525,13.581,13.358,13.547,6150000.0
2007-09-21 10:00:00,13.536,13.611,13.407,13.595,6700000.0
2007-09-21 10:15:00,13.564,13.589,13.4,13.526,6600000.0
2007-09-21 10:30:00,13.514,13.532,13.343,13.383,6250000.0
2007-09-21 10:45:00,13.503,13.558,13.34,13.34,6700000.0
2007-09-21 11:00:00,13.443,13.571,13.337,13.516,6750000.0
2007-09-21 11:15:00,13.503,13.571,13.338,13.445,6300000.0
2007-09-21 11:30:00,13.429,13.526,13.344,13.457,6650000.0
2007-09-21 11:45:00,13.392,13.622,13.357,13.488,6500000.0
2007-09-21 12:00:00,13.539,13.636,13.361,13.503,6650000.0
2007-09-21 12:15:00,13.47,13.525,13.328,13.491,6950000.0
2007-09-21 12:30:00,13.479,13.497,13.328,13.371,6550000.0
2007-09-21 12:45:00,13.406,13.501,13.318,13.372,6450000.0
2007-09-21 13:00:00,13.456,13.486,13.296,13.447,6550000.0
2007-09-21 13:15:00,13.378,13.512,13.296,13.471,6150000.0
2007-09-21 13:30:00,13.393,13.53,13.347,13.414,6250000.0
2007-09-21 13:45:00,13.405,13.515,13.323,13.488,6150000.0
2007-09-21 14:00:00,13.431,13.472,13.297,13.347,5900000.0
2007-09-21 14:15:00,13.31,13.455,13.234,13.288,6300000.0
2007-09-21 14:30:00,13.362,13.453,13.235,13.37,6600000.0
2007-09-21 14:45:00,13.373,13.512,13.285,13.458,6550000.0
2007-09-21 15:00:00,13.382,13.493,13.262,13.393,6250000.0
2007-09-21 15:15:00,13.39,13.495,13.319,13.385,6600000.0
2007-09-21 15:30:00,13.441,13.502,13.268,13.435,6650000.0
2007-09-21 15:45:00,13.41,13.507,13.297,13.377,6500000.0
2007-09-21 16:00:00,13.445,13.533,13.278,13.453,6750000.0
2007-09-21 16:15:00,13.435,13.551,13.272,13.331,6700000.0
2007-09-21 16:30:00,13.332,13.464,13.267,13.417,6750000.0
2007-09-21 16:45:00,13.358,13.465,13.255,13.355,6900000.0
2007-09-21 17:00:00,13.342,13.442,13.216,13.396,6600000.0
2007-09-21 17:15:00,13.297,13.412,13.213,13.38,6850000.0
2007-09-21 17:30:00,13.231,13.424,13.218,13.345,7000000.0
2007-09-21 17:45:00,13.282,13.362,13.165,13.348,6450000.0
2007-09-21 18:00:00,13.314,13.396,13.182,13.344,7100000.0
2007-09-21 18:15:00,13.361,13.392,13.212,13.262,6300000.0
2007-09-21 18:30:00,13.341,13.426,13.222,13.348,6800000.0
2007-09-21 18:45:00,13.348,13.44,13.221,13.349,6500000.0
2007-09-21 19:00:00,13.303,13.503,13.245,13.386,5800000.0
2007-09-21 19:15:00,13.41,13.521,13.284,13.401,5700000.0
2007-09-21 19:30:00,13.364,13.506,13.313,13.439,6050000.0
2007-09-21 19:45:00,13.409,13.531,13.302,13.37,5700000.0
2007-09-21 20:00:00,13.383,13.524,13.316,13.365,4000000.0
2007-09-21 20:15:00,13.428,13.513,13.322,13.478,5100000.0
2007-09-21 20:30:00,13.448,13.487,13.276,13.472,3250000.0
2007-09-21 20:45:00,13.443,13.494,13.33,13.364,2100000.0
2007-09-21 21:00:00,13.429,13.492,13.343,13.391,1750000.0
2007-09-21 21:15:00,13.386,13.508,13.335,13.348,2400000.0
2007-09-21 21:30:00,13.426,13.498,13.348,13.358,1700000.0
2007-09-21 21:45:00,13.417,13.492,13.323,13.478,2650000.0
2007-09-21 22:00:00,13.396,13.471,13.323,13.333,1500000.0
2007-09-21 22:15:00,13.384,13.489,13.322,13.46,1100000.0
2007-09-21 22:30:00,13.469,13.487,13.331,13.479,900000.0
2007-09-21 22:45:00,13.379,13.489,13.343,13.385,1000000.0
2007-09-23 23:00:00,13.492,13.492,13.375,13.39,450000.0
2007-09-23 23:15:00,13.492,13.493,13.386,13.395,400000.0
2007-09-23 23:30:00,13.39,13.503,13.39,13.39,400000.0
2007-09-23 23:45:00,13.479,13.492,13.344,13.462,750000.0
2007-09-24 00:00:00,13.459,13.492,13.39,13.39,400000.0
2007-09-24 00:15:00,13.481,13.481,13.284,13.333,1150000.0
2007-09-24 00:30:00,13.415,13.415,13.207,13.328,2550000.0
2007-09-24 00:45:00,13.379,13.42,13.298,13.313,1350000.0
2007-09-24 01:00:00,13.452,13.482,13.302,13.38,1100000.0
2007-09-24 01:15:00,13.483,13.483,13.298,13.35,1100000.0
2007-09-24 01:30:00,13.43,13.463,13.328,13.462,2300000.0
2007-09-24 01:45:00,13.385,13.452,13.312,13.415,2000000.0
2007-09-24 02:00:00,13.452,13.454,13.335,13.366,950000.0
2007-09-24 02:15:00,13.469,13.469,13.333,13.434,2050000.0
2007-09-24 02:30:00,13.359,13.481,13.343,13.398,2000000.0
2007-09-24 02:45:00,13.43,13.514,13.368,13.41,1650000.0
2007-09-24 03:00:00,13.522,13.563,13.387,13.44,700000.0
2007-09-24 03:15:00,13.556,13.562,13.44,13.44,600000.0
2007-09-24 03:30:00,13.552,13.556,13.403,13.494,1550000.0
2007-09-24 03:45:00,13.553,13.583,13.413,13.44,1650000.0
2007-09-24 04:00:00,13.526,13.552,13.43,13.45,850000.0
2007-09-24 04:15:00,13.552,13.562,13.447,13.562,500000.0
2007-09-24 04:30:00,13.562,13.562,13.423,13.516,2150000.0
2007-09-24 04:45:00,13.572,13.572,13.47,13.47,150000.0
2007-09-24 05:00:00,13.576,13.576,13.449,13.564,800000.0
2007-09-24 05:15:00,13.562,13.562,13.415,13.532,650000.0
2007-09-24 05:30:00,13.469,13.558,13.413,13.469,1150000.0
2007-09-24 05:45:00,13.552,13.582,13.408,13.48,850000.0
2007-09-24 06:00:00,13.562,13.562,13.397,13.532,2700000.0
2007-09-24 06:15:00,13.532,13.574,13.399,13.505,1700000.0
2007-09-24 06:30:00,13.541,13.571,13.382,13.544,3500000.0
2007-09-24 06:45:00,13.522,13.549,13.344,13.419,2350000.0
2007-09-24 07:00:00,13.527,13.587,13.385,13.524,3750000.0
2007-09-24 07:15:00,13.532,13.597,13.39,13.417,3650000.0
2007-09-24 07:30:00,13.448,13.552,13.39,13.47,3800000.0
2007-09-24 07:45:00,13.442,13.572,13.386,13.51,5200000.0
2007-09-24 08:00:00,13.534,13.622,13.4,13.437,5350000.0
2007-09-24 08:15:00,13.487,13.544,13.378,13.388,6200000.0
2007-09-24 08:30:00,13.398,13.597,13.366,13.533,5800000.0
2007-09-24 08:45:00,13.467,13.523,13.361,13.421,4900000.0
2007-09-24 09:00:00,13.447,13.496,13.306,13.363,4650000.0
2007-09-24 09:15:00,13.434,13.534,13.327,13.534,4100000.0
2007-09-24 09:30:00,13.486,13.58,13.336,13.43,6400000.0
2007-09-24 09:45:00,13.459,13.551,13.368,13.537,5500000.0
2007-09-24 10:00:00,13.538,13.576,13.397,13.564,6750000.0
2007-09-24 10:15:00,13.531,13.584,13.398,13.526,6600000.0
2007-09-24 10:30:00,13.509,13.572,13.397,13.46,6250000.0
2007-09-24 10:45:00,13.558,13.579,13.354,13.414,6700000.0
2007-09-24 11:00:00,13.441,13.577,13.375,13.507,6750000.0
2007-09-24 11:15:00,13.439,13.57,13.388,13.473,5950000.0
2007-09-24 11:30:00,13.474,13.582,13.397,13.497,6250000.0
2007-09-24 11:45:00,13.422,13.558,13.376,13.462,6050000.0
2007-09-24 12:00:00,13.496,13.587,13.404,13.56,6300000.0
2007-09-24 12:15:00,13.48,13.599,13.404,13.541,6950000.0
2007-09-24 12:30:00,13.504,13.615,13.417,13.451,6300000.0
2007-09-24 12:45:00,13.477,13.633,13.391,13.525,6450000.0
2007-09-24 13:00:00,13.61,13.644,13.42,13.63,6550000.0
2007-09-24 13:15:00,13.551,13.685,13.486,13.623,6150000.0
2007-09-24 13:30:00,13.575,13.697,13.495,13.537,6250000.0
2007-09-24 13:45:00,13.507,13.67,13.468,13.661,6150000.0
2007-09-24 14:00:00,13.611,13.712,13.464,13.501,5900000.0
2007-09-24 14:15:00,13.49,13.642,13.425,13.466,6300000.0
2007-09-24 14:30:00,13.538,13.622,13.424,13.555,6600000.0
2007-09-24 14:45:00,13.55,13.623,13.394,13.586,6350000.0
2007-09-24 15:00:00,13.499,13.615,13.422,13.444,6250000.0
2007-09-24 15:15:00,13.461,13.594,13.36,13.393,6600000.0
2007-09-24 15:30:00,13.457,13.539,13.348,13.491,6650000.0
2007-09-24 15:45:00,13.411,13.52,13.296,13.347,6450000.0
2007-09-24 16:00:00,13.386,13.497,13.25,13.424,6750000.0
2007-09-24 16:15:00,13.389,13.54,13.327,13.449,6600000.0
2007-09-24 16:30:00,13.396,13.549,13.35,13.529,6750000.0
2007-09-24 16:45:00,13.414,13.562,13.328,13.412,7050000.0
2007-09-24 17:00:00,13.433,13.518,13.301,13.456,6600000.0
2007-09-24 17:15:00,13.314,13.462,13.23,13.442,6850000.0
2007-09-24 17:30:00,13.287,13.472,13.253,13.4,6600000.0
2007-09-24 17:45:00,13.353,13.455,13.232,13.43,6450000.0
2007-09-24 18:00:00,13.41,13.487,13.272,13.397,7100000.0
2007-09-24 18:15:00,13.44,13.513,13.291,13.413,6300000.0
2007-09-24 18:30:00,13.437,13.535,13.297,13.437,7600000.0
2007-09-24 18:45:00,13.371,13.514,13.276,13.393,6600000.0
2007-09-24 19:00:00,13.377,13.517,13.287,13.382,6000000.0
2007-09-24 19:15:00,13.42,13.53,13.3,13.407,5450000.0
2007-09-24 19:30:00,13.374,13.578,13.31,13.443,5000000.0
2007-09-24 19:45:00,13.409,13.514,13.258,13.32,5250000.0
2007-09-24 20:00:00,13.379,13.464,13.301,13.33,3300000.0
2007-09-24 20:15:00,13.411,13.457,13.306,13.33,3400000.0
2007-09-24 20:30:00,13.452,13.479,13.306,13.411,3250000.0
2007-09-24 20:45:00,13.403,13.5,13.298,13.39,2100000.0
2007-09-24 21:00:00,13.395,13.531,13.274,13.531,2800000.0
2007-09-24 21:15:00,13.299,13.458,13.299,13.354,1350000.0
2007-09-24 21:30:00,13.367,13.526,13.277,13.295,2250000.0
2007-09-24 21:45:00,13.436,13.449,13.281,13.399,3150000.0
2007-09-24 22:00:00,13.387,13.449,13.313,13.34,1050000.0
2007-09-24 22:15:00,13.388,13.462,13.313,13.417,1250000.0
2007-09-24 22:30:00,13.449,13.454,13.303,13.313,1450000.0
2007-09-24 22:45:00,13.432,13.486,13.308,13.351,1550000.0
2007-09-24 23:00:00,13.389,13.532,13.273,13.401,1650000.0
2007-09-24 23:15:00,13.424,13.534,13.31,13.422,800000.0
2007-09-24 23:30:00,13.422,13.551,13.32,13.435,850000.0
2007-09-24 23:45:00,13.521,13.543,13.32,13.425,600000.0
2007-09-25 00:00:00,13.422,13.43,13.32,13.32,900000.0
2007-09-25 00:15:00,13.423,13.529,13.315,13.424,650000.0
2007-09-25 00:30:00,13.329,13.543,13.288,13.343,1900000.0
2007-09-25 00:45:00,13.424,13.521,13.31,13.426,950000.0
2007-09-25 01:00:00,13.422,13.533,13.307,13.526,850000.0
2007-09-25 01:15:00,13.424,13.432,13.258,13.396,1300000.0
2007-09-25 01:30:00,13.385,13.444,13.265,13.424,2550000.0
2007-09-25 01:45:00,13.398,13.475,13.314,13.409,2150000.0
2007-09-25 02:00:00,13.44,13.494,13.308,13.308,2250000.0
2007-09-25 02:15:00,13.377,13.447,13.273,13.374,1700000.0
2007-09-25 02:30:00,13.268,13.474,13.268,13.384,3300000.0
2007-09-25 02:45:00,13.441,13.531,13.293,13.37,2850000.0
2007-09-25 03:00:00,13.257,13.407,13.248,13.305,2750000.0
2007-09-25 03:15:00,13.531,13.531,13.284,13.383,2050000.0
2007-09-25 03:30:00,13.389,13.389,13.268,13.343,900000.0
2007-09-25 03:45:00,13.412,13.412,13.264,13.304,1300000.0
2007-09-25 04:00:00,13.43,13.543,13.288,13.305,1200000.0
2007-09-25 04:15:00,13.412,13.439,13.31,13.439,1000000.0
2007-09-25 04:30:00,13.422,13.422,13.273,13.389,1250000.0
2007-09-25 04:45:00,13.448,13.53,13.265,13.382,1250000.0
2007-09-25 05:00:00,13.38,13.53,13.273,13.424,1050000.0
2007-09-25 05:15:00,13.27,13.422,13.263,13.404,1950000.0
2007-09-25 05:30:00,13.309,13.589,13.232,13.443,2550000.0
2007-09-25 05:45:00,13.319,13.417,13.251,13.29,1850000.0
2007-09-25 06:00:00,13.352,13.48,13.221,13.237,2950000.0
2007-09-25 06:15:00,13.368,13.395,13.219,13.339,2050000.0
2007-09-25 06:30:00,13.32,13.414,13.235,13.286,4150000.0
2007-09-25 06:45:00,13.342,13.423,13.203,13.351,4700000.0
2007-09-25 07:00:00,13.3,13.413,13.209,13.23,4250000.0
2007-09-25 07:15:00,13.274,13.538,13.215,13.267,4000000.0
2007-09-25 07:30:00,13.32,13.398,13.239,13.298,3450000.0
2007-09-25 07:45:00,13.272,13.411,13.236,13.383,4750000.0
2007-09-25 08:00:00,13.36,13.421,13.221,13.251,5700000.0
2007-09-25 08:15:00,13.305,13.39,13.144,13.158,6750000.0
2007-09-25 08:30:00,13.161,13.352,13.135,13.323,5400000.0
2007-09-25 08:45:00,13.301,13.384,13.179,13.297,6100000.0
2007-09-25 09:00:00,13.237,13.375,13.173,13.339,5100000.0
2007-09-25 09:15:00,13.311,13.334,13.099,13.293,6750000.0
2007-09-25 09:30:00,13.278,13.349,13.106,13.202,6750000.0
2007-09-25 09:45:00,13.224,13.299,13.118,13.277,6150000.0
2007-09-25 10:00:00,13.272,13.323,13.104,13.315,6700000.0
2007-09-25 10:15:00,13.324,13.353,13.128,13.3,6600000.0
2007-09-25 10:30:00,13.306,13.362,13.15,13.281,6250000.0
2007-09-25 10:45:00,13.376,13.426,13.177,13.18,6700000.0
2007-09-25 11:00:00,13.244,13.383,13.173,13.346,6750000.0
2007-09-25 11:15:00,13.283,13.368,13.155,13.272,6450000.0
2007-09-25 11:30:00,13.269,13.399,13.187,13.334,6650000.0
2007-09-25 11:45:00,13.251,13.41,13.212,13.28,6150000.0
2007-09-25 12:00:00,13.293,13.354,13.133,13.304,6650000.0
2007-09-25 12:15:00,13.227,13.354,13.135,13.309,6950000.0
2007-09-25 12:30:00,13.281,13.322,13.134,13.162,6300000.0
2007-09-25 12:45:00,13.239,13.366,13.138,13.17,6450000.0
2007-09-25 13:00:00,13.253,13.302,13.046,13.237,6550000.0
2007-09-25 13:15:00,13.114,13.272,13.059,13.198,6150000.0
2007-09-25 13:30:00,13.15,13.283,13.113,13.19,6250000.0
2007-09-25 13:45:00,13.186,13.325,13.134,13.3,6150000.0
2007-09-25 14:00:00,13.227,13.352,13.146,13.215,5900000.0
2007-09-25 14:15:00,13.196,13.394,13.166,13.272,6300000.0
2007-09-25 14:30:00,13.36,13.39,13.149,13.271,6600000.0
2007-09-25 14:45:00,13.266,13.39,13.131,13.362,6350000.0
2007-09-25 15:00:00,13.3,13.41,13.223,13.282,6350000.0
2007-09-25 15:15:00,13.249,13.424,13.184,13.28,6600000.0
2007-09-25 15:30:00,13.336,13.386,13.126,13.358,6650000.0
2007-09-25 15:45:00,13.345,13.422,13.223,13.308,6500000.0
2007-09-25 16:00:00,13.355,13.431,13.224,13.307,6750000.0
2007-09-25 16:15:00,13.295,13.416,13.217,13.279,6650000.0
2007-09-25 16:30:00,13.269,13.369,13.189,13.341,6750000.0
2007-09-25 16:45:00,13.278,13.395,13.159,13.237,6900000.0
2007-09-25 17:00:00,13.273,13.401,13.188,13.348,6600000.0
2007-09-25 17:15:00,13.244,13.425,13.213,13.413,6850000.0
2007-09-25 17:30:00,13.279,13.414,13.221,13.345,6600000.0
2007-09-25 17:45:00,13.315,13.402,13.17,13.368,6400000.0
2007-09-25 18:00:00,13.352,13.429,13.211,13.378,7100000.0
2007-09-25 18:15:00,13.407,13.464,13.228,13.384,6300000.0
2007-09-25 18:30:00,13.42,13.466,13.258,13.414,7400000.0
2007-09-25 18:45:00,13.342,13.508,13.293,13.372,6600000.0
2007-09-25 19:00:00,13.35,13.468,13.256,13.265,6250000.0
2007-09-25 19:15:00,13.385,13.496,13.29,13.384,5650000.0
2007-09-25 19:30:00,13.355,13.476,13.256,13.429,6450000.0
2007-09-25 19:45:00,13.407,13.521,13.276,13.344,5050000.0
2007-09-25 20:00:00,13.338,13.44,13.259,13.3,3950000.0
2007-09-25 20:15:00,13.398,13.426,13.266,13.27,3300000.0
2007-09-25 20:30:00,13.379,13.445,13.267,13.3,3200000.0
2007-09-25 20:45:00,13.416,13.444,13.27,13.326,4200000.0
2007-09-25 21:00:00,13.396,13.517,13.293,13.324,1800000.0
2007-09-25 21:15:00,13.446,13.525,13.277,13.406,1900000.0
2007-09-25 21:30:00,13.376,13.58,13.291,13.424,2000000.0
2007-09-25 21:45:00,13.441,13.446,13.293,13.407,1800000.0
2007-09-25 22:00:00,13.432,13.442,13.293,13.391,1050000.0
2007-09-25 22:15:00,13.358,13.534,13.3,13.33,800000.0
2007-09-25 22:30:00,13.429,13.535,13.291,13.444,950000.0
2007-09-25 22:45:00,13.364,13.447,13.303,13.34,1500000.0
2007-09-25 23:00:00,13.33,13.545,13.32,13.324,1300000.0
2007-09-25 23:15:00,13.365,13.531,13.34,13.426,350000.0
2007-09-25 23:30:00,13.442,13.521,13.34,13.416,450000.0
2007-09-25 23:45:00,13.442,13.491,13.34,13.491,600000.0
2007-09-26 00:00:00,13.3,13.539,13.3,13.417,1050000.0
2007-09-26 00:15:00,13.422,13.431,13.298,13.393,1000000.0
2007-09-26 00:30:00,13.432,13.469,13.264,13.457,2650000.0
2007-09-26 00:45:00,13.432,13.432,13.283,13.389,950000.0
2007-09-26 01:00:00,13.422,13.542,13.309,13.426,1000000.0
2007-09-26 01:15:00,13.431,13.514,13.264,13.507,1900000.0
2007-09-26 01:30:00,13.39,13.54,13.268,13.481,2150000.0
2007-09-26 01:45:00,13.38,13.44,13.308,13.327,2700000.0
2007-09-26 02:00:00,13.345,13.535,13.273,13.302,1950000.0
2007-09-26 02:15:00,13.419,13.534,13.273,13.425,3050000.0
2007-09-26 02:30:00,13.451,13.462,13.297,13.34,2200000.0
2007-09-26 02:45:00,13.446,13.526,13.323,13.449,1400000.0
2007-09-26 03:00:00,13.347,13.535,13.303,13.303,900000.0
2007-09-26 03:15:00,13.53,13.53,13.277,13.387,2400000.0
2007-09-26 03:30:00,13.39,13.514,13.288,13.355,950000.0
2007-09-26 03:45:00,13.353,13.492,13.285,13.308,2000000.0
2007-09-26 04:00:00,13.376,13.437,13.32,13.32,500000.0
2007-09-26 04:15:00,13.351,13.43,13.295,13.411,500000.0
2007-09-26 04:30:00,13.422,13.526,13.32,13.32,550000.0
2007-09-26 04:45:00,13.422,13.539,13.32,13.506,850000.0
2007-09-26 05:00:00,13.339,13.504,13.271,13.485,1750000.0
2007-09-26 05:15:00,13.401,13.437,13.283,13.432,1700000.0
2007-09-26 05:30:00,13.329,13.501,13.254,13.303,1750000.0
2007-09-26 05:45:00,13.354,13.503,13.301,13.503,1700000.0
2007-09-26 06:00:00,13.304,13.518,13.277,13.412,3100000.0
2007-09-26 06:15:00,13.399,13.49,13.271,13.399,2350000.0
2007-09-26 06:30:00,13.372,13.473,13.269,13.405,4650000.0
2007-09-26 06:45:00,13.352,13.543,13.23,13.445,2800000.0
2007-09-26 07:00:00,13.433,13.487,13.309,13.326,1950000.0
2007-09-26 07:15:00,13.315,13.505,13.293,13.366,3750000.0
2007-09-26 07:30:00,13.39,13.564,13.29,13.348,2800000.0
2007-09-26 07:45:00,13.322,13.512,13.291,13.454,4300000.0
2007-09-26 08:00:00,13.453,13.505,13.291,13.316,5300000.0
2007-09-26 08:15:00,13.398,13.515,13.281,13.342,5900000.0
2007-09-26 08:30:00,13.264,13.46,13.259,13.43,5800000.0
2007-09-26 08:45:00,13.403,13.437,13.24,13.339,4950000.0
2007-09-26 09:00:00,13.361,13.464,13.271,13.321,4100000.0
2007-09-26 09:15:00,13.407,13.474,13.293,13.474,4400000.0
2007-09-26 09:30:00,13.414,13.518,13.289,13.372,5750000.0
2007-09-26 09:45:00,13.369,13.539,13.274,13.399,5300000.0
2007-09-26 10:00:00,13.437,13.515,13.298,13.481,5400000.0
2007-09-26 10:15:00,13.465,13.497,13.294,13.302,5700000.0
2007-09-26 10:30:00,13.437,13.485,13.268,13.335,6250000.0
2007-09-26 10:45:00,13.443,13.49,13.273,13.301,6250000.0
2007-09-26 11:00:00,13.335,13.457,13.265,13.457,6350000.0
2007-09-26 11:15:00,13.329,13.514,13.243,13.373,6350000.0
2007-09-26 11:30:00,13.363,13.528,13.24,13.356,6650000.0
2007-09-26 11:45:00,13.299,13.398,13.195,13.29,6500000.0
2007-09-26 12:00:00,13.334,13.398,13.188,13.372,6650000.0
2007-09-26 12:15:00,13.288,13.411,13.186,13.364,6950000.0
2007-09-26 12:30:00,13.335,13.394,13.224,13.271,5900000.0
2007-09-26 12:45:00,13.325,13.435,13.231,13.306,6450000.0
2007-09-26 13:00:00,13.406,13.415,13.222,13.376,6550000.0
2007-09-26 13:15:00,13.344,13.421,13.232,13.373,6150000.0
2007-09-26 13:30:00,13.289,13.431,13.238,13.318,6250000.0
2007-09-26 13:45:00,13.262,13.404,13.231,13.392,6150000.0
2007-09-26 14:00:00,13.345,13.404,13.241,13.3,5550000.0
2007-09-26 14:15:00,13.234,13.462,13.234,13.366,6300000.0
2007-09-26 14:30:00,13.441,13.506,13.273,13.408,6600000.0
2007-09-26 14:45:00,13.409,13.501,13.242,13.426,6350000.0
2007-09-26 15:00:00,13.339,13.44,13.264,13.315,6250000.0
2007-09-26 15:15:00,13.347,13.479,13.26,13.344,6600000.0
2007-09-26 15:30:00,13.384,13.504,13.253,13.473,6650000.0
2007-09-26 15:45:00,13.456,13.604,13.35,13.498,6450000.0
2007-09-26 16:00:00,13.546,13.586,13.365,13.457,6750000.0
2007-09-26 16:15:00,13.44,13.546,13.37,13.436,6650000.0
2007-09-26 16:30:00,13.431,13.53,13.31,13.48,6800000.0
2007-09-26 16:45:00,13.383,13.472,13.243,13.244,6900000.0
2007-09-26 17:00:00,13.325,13.411,13.186,13.38,6600000.0
2007-09-26 17:15:00,13.274,13.409,13.174,13.358,6850000.0
2007-09-26 17:30:00,13.25,13.411,13.161,13.348,6750000.0
2007-09-26 17:45:00,13.311,13.375,13.189,13.352,6350000.0
2007-09-26 18:00:00,13.318,13.386,13.184,13.297,7100000.0
2007-09-26 18:15:00,13.335,13.389,13.182,13.207,6300000.0
2007-09-26 18:30:00,13.261,13.367,13.149,13.283,7250000.0
2007-09-26 18:45:00,13.221,13.407,13.136,13.285,6500000.0
2007-09-26 19:00:00,13.253,13.414,13.185,13.337,6200000.0
2007-09-26 19:15:00,13.319,13.413,13.227,13.293,5500000.0
2007-09-26 19:30:00,13.234,13.387,13.198,13.317,5900000.0
2007-09-26 19:45:00,13.332,13.399,13.197,13.251,6150000.0
2007-09-26 20:00:00,13.298,13.387,13.172,13.255,4350000.0
2007-09-26 20:15:00,13.319,13.377,13.21,13.367,4300000.0
2007-09-26 20:30:00,13.358,13.381,13.201,13.318,3300000.0
2007-09-26 20:45:00,13.227,13.404,13.169,13.272,4450000.0
2007-09-26 21:00:00,13.342,13.386,13.198,13.255,2700000.0
2007-09-26 21:15:00,13.388,13.426,13.227,13.307,3800000.0
2007-09-26 21:30:00,13.306,13.372,13.202,13.27,1100000.0
2007-09-26 21:45:00,13.311,13.407,13.2,13.352,1300000.0
2007-09-26 22:00:00,13.315,13.376,13.243,13.36,650000.0
2007-09-26 22:15:00,13.318,13.386,13.258,13.364,1200000.0
2007-09-26 22:30:00,13.369,13.379,13.226,13.27,1200000.0
2007-09-26 22:45:00,13.257,13.39,13.223,13.288,1250000.0
2007-09-26 23:00:00,13.371,13.371,13.228,13.25,1600000.0
2007-09-26 23:15:00,13.295,13.397,13.25,13.25,400000.0
2007-09-26 23:30:00,13.352,13.37,13.25,13.363,850000.0
2007-09-26 23:45:00,13.361,13.373,13.25,13.275,550000.0
2007-09-27 00:00:00,13.364,13.383,13.227,13.302,1450000.0
2007-09-27 00:15:00,13.369,13.394,13.206,13.233,1250000.0
2007-09-27 00:30:00,13.335,13.408,13.184,13.268,2950000.0
2007-09-27 00:45:00,13.293,13.352,13.219,13.236,800000.0
2007-09-27 01:00:00,13.343,13.374,13.216,13.328,1150000.0
2007-09-27 01:15:00,13.193,13.4,13.178,13.38,1300000.0
2007-09-27 01:30:00,13.31,13.354,13.208,13.334,1850000.0
2007-09-27 01:45:00,13.452,13.452,13.214,13.265,950000.0
2007-09-27 02:00:00,13.335,13.36,13.222,13.246,1950000.0
2007-09-27 02:15:00,13.349,13.386,13.203,13.304,1350000.0
2007-09-27 02:30:00,13.287,13.372,13.226,13.287,650000.0
2007-09-27 02:45:00,13.342,13.378,13.24,13.378,400000.0
2007-09-27 03:00:00,13.354,13.369,13.2,13.233,1550000.0
2007-09-27 03:15:00,13.37,13.37,13.193,13.299,1900000.0
2007-09-27 03:30:00,13.235,13.342,13.193,13.332,2250000.0
2007-09-27 03:45:00,13.273,13.332,13.193,13.193,700000.0
2007-09-27 04:00:00,13.204,13.361,13.204,13.256,850000.0
2007-09-27 04:15:00,13.256,13.335,13.198,13.225,750000.0
2007-09-27 04:30:00,13.28,13.375,13.188,13.35,2550000.0
2007-09-27 04:45:00,13.363,13.375,13.261,13.375,500000.0
2007-09-27 05:00:00,13.352,13.354,13.213,13.354,1000000.0
2007-09-27 05:15:00,13.352,13.372,13.212,13.274,950000.0
2007-09-27 05:30:00,13.259,13.402,13.223,13.356,1300000.0
2007-09-27 05:45:00,13.362,13.382,13.25,13.27,1050000.0
2007-09-27 06:00:00,13.392,13.402,13.228,13.402,1900000.0
2007-09-27 06:15:00,13.362,13.382,13.26,13.26,1200000.0
2007-09-27 06:30:00,13.344,13.393,13.221,13.387,4050000.0
2007-09-27 06:45:00,13.282,13.386,13.171,13.341,3500000.0
2007-09-27 07:00:00,13.298,13.406,13.214,13.259,3800000.0
2007-09-27 07:15:00,13.242,13.458,13.223,13.257,2400000.0
2007-09-27 07:30:00,13.31,13.41,13.23,13.311,3750000.0
2007-09-27 07:45:00,13.28,13.395,13.22,13.326,4350000.0
2007-09-27 08:00:00,13.367,13.433,13.237,13.271,5550000.0
2007-09-27 08:15:00,13.332,13.412,13.212,13.289,6250000.0
2007-09-27 08:30:00,13.244,13.458,13.21,13.402,5950000.0
2007-09-27 08:45:00,13.37,13.427,13.241,13.317,6100000.0
2007-09-27 09:00:00,13.298,13.488,13.238,13.406,6100000.0
2007-09-27 09:15:00,13.417,13.479,13.251,13.401,6750000.0
2007-09-27 09:30:00,13.396,13.43,13.228,13.31,5600000.0
2007-09-27 09:45:00,13.34,13.421,13.238,13.387,5800000.0
2007-09-27 10:00:00,13.382,13.421,13.233,13.421,4950000.0
2007-09-27 10:15:00,13.384,13.44,13.243,13.366,5450000.0
2007-09-27 10:30:00,13.392,13.421,13.239,13.284,5400000.0
2007-09-27 10:45:00,13.392,13.444,13.209,13.226,6150000.0
2007-09-27 11:00:00,13.313,13.436,13.228,13.366,6200000.0
2007-09-27 11:15:00,13.289,13.442,13.233,13.343,5650000.0
2007-09-27 11:30:00,13.354,13.433,13.221,13.369,6150000.0
2007-09-27 11:45:00,13.289,13.479,13.248,13.412,6500000.0
2007-09-27 12:00:00,13.426,13.468,13.292,13.46,6650000.0
2007-09-27 12:15:00,13.389,13.474,13.277,13.423,6950000.0
2007-09-27 12:30:00,13.416,13.486,13.288,13.333,6300000.0
2007-09-27 12:45:00,13.404,13.494,13.314,13.364,6450000.0
2007-09-27 13:00:00,13.457,13.539,13.308,13.502,6550000.0
2007-09-27 13:15:00,13.415,13.546,13.336,13.467,6150000.0
2007-09-27 13:30:00,13.429,13.548,13.341,13.403,6250000.0
2007-09-27 13:45:00,13.411,13.554,13.351,13.514,5700000.0
2007-09-27 14:00:00,13.479,13.545,13.359,13.444,5900000.0
2007-09-27 14:15:00,13.392,13.586,13.354,13.457,6300000.0
2007-09-27 14:30:00,13.534,13.571,13.367,13.481,6600000.0
2007-09-27 14:45:00,13.476,13.548,13.328,13.481,6450000.0
2007-09-27 15:00:00,13.398,13.532,13.353,13.389,6450000.0
2007-09-27 15:15:00,13.405,13.55,13.313,13.481,6600000.0
2007-09-27 15:30:00,13.515,13.558,13.355,13.511,6650000.0
2007-09-27 15:45:00,13.51,13.548,13.33,13.454,6650000.0
2007-09-27 16:00:00,13.51,13.57,13.287,13.327,6750000.0
2007-09-27 16:15:00,13.335,13.473,13.294,13.358,6650000.0
2007-09-27 16:30:00,13.324,13.504,13.222,13.463,6800000.0
2007-09-27 16:45:00,13.362,13.464,13.242,13.329,6800000.0
2007-09-27 17:00:00,13.372,13.506,13.269,13.456,6600000.0
2007-09-27 17:15:00,13.35,13.493,13.282,13.47,6850000.0
2007-09-27 17:30:00,13.327,13.489,13.292,13.398,6150000.0
2007-09-27 17:45:00,13.368,13.471,13.27,13.41,6400000.0
2007-09-27 18:00:00,13.399,13.505,13.3,13.41,7100000.0
2007-09-27 18:15:00,13.443,13.469,13.282,13.346,6300000.0
2007-09-27 18:30:00,13.391,13.472,13.293,13.398,7400000.0
2007-09-27 18:45:00,13.367,13.478,13.268,13.398,6750000.0
2007-09-27 19:00:00,13.359,13.471,13.298,13.447,5700000.0
2007-09-27 19:15:00,13.413,13.542,13.331,13.388,5850000.0
2007-09-27 19:30:00,13.407,13.542,13.333,13.439,5100000.0
2007-09-27 19:45:00,13.429,13.514,13.321,13.34,5700000.0
2007-09-27 20:00:00,13.446,13.535,13.319,13.365,4100000.0
2007-09-27 20:15:00,13.428,13.49,13.326,13.444,2600000.0
2007-09-27 20:30:00,13.444,13.552,13.34,13.482,2900000.0
2007-09-27 20:45:00,13.444,13.541,13.311,13.372,3850000.0
2007-09-27 21:00:00,13.418,13.539,13.33,13.382,3100000.0
2007-09-27 21:15:00,13.509,13.509,13.343,13.343,2300000.0
2007-09-27 21:30:00,13.438,13.506,13.34,13.489,2600000.0
2007-09-27 21:45:00,13.483,13.545,13.339,13.49,1350000.0
2007-09-27 22:00:00,13.458,13.511,13.349,13.363,1400000.0
2007-09-27 22:15:00,13.502,13.543,13.366,13.516,1400000.0
2007-09-27 22:30:00,13.527,13.555,13.383,13.383,1450000.0
2007-09-27 22:45:00,13.527,13.527,13.388,13.437,1550000.0
2007-09-27 23:00:00,13.512,13.531,13.383,13.42,950000.0
2007-09-27 23:15:00,13.41,13.552,13.41,13.454,550000.0
2007-09-27 23:30:00,13.512,13.541,13.41,13.435,450000.0
2007-09-27 23:45:00,13.512,13.553,13.41,13.455,300000.0
2007-09-28 00:00:00,13.504,13.554,13.322,13.429,3400000.0
2007-09-28 00:15:00,13.493,13.516,13.385,13.413,750000.0
2007-09-28 00:30:00,13.522,13.527,13.334,13.398,2100000.0
2007-09-28 00:45:00,13.555,13.555,13.368,13.414,800000.0
2007-09-28 01:00:00,13.492,13.512,13.39,13.4,600000.0
2007-09-28 01:15:00,13.347,13.501,13.3,13.414,1500000.0
2007-09-28 01:30:00,13.47,13.523,13.372,13.504,2750000.0
2007-09-28 01:45:00,13.466,13.514,13.365,13.395,1150000.0
2007-09-28 02:00:00,13.512,13.544,13.393,13.393,1100000.0
2007-09-28 02:15:00,13.543,13.543,13.383,13.42,2050000.0
2007-09-28 02:30:00,13.522,13.539,13.393,13.447,2200000.0
2007-09-28 02:45:00,13.496,13.552,13.354,13.42,1100000.0
2007-09-28 03:00:00,13.465,13.588,13.408,13.496,2550000.0
2007-09-28 03:15:00,13.472,13.587,13.434,13.434,1600000.0
2007-09-28 03:30:00,13.562,13.587,13.389,13.539,1900000.0
2007-09-28 03:45:00,13.53,13.562,13.403,13.405,1900000.0
2007-09-28 04:00:00,13.458,13.563,13.416,13.45,1200000.0
2007-09-28 04:15:00,13.46,13.561,13.425,13.558,2200000.0
2007-09-28 04:30:00,13.515,13.556,13.403,13.54,2450000.0
2007-09-28 04:45:00,13.521,13.566,13.416,13.529,2850000.0
2007-09-28 05:00:00,13.48,13.598,13.418,13.469,1850000.0
2007-09-28 05:15:00,13.426,13.567,13.407,13.562,1550000.0
2007-09-28 05:30:00,13.461,13.574,13.423,13.463,2300000.0
2007-09-28 05:45:00,13.458,13.557,13.407,13.523,2200000.0
2007-09-28 06:00:00,13.425,13.555,13.399,13.542,2700000.0
2007-09-28 06:15:00,13.517,13.558,13.387,13.509,1950000.0
2007-09-28 06:30:00,13.563,13.595,13.38,13.546,5300000.0
2007-09-28 06:45:00,13.451,13.533,13.33,13.524,3550000.0
2007-09-28 07:00:00,13.49,13.542,13.353,13.49,5600000.0
2007-09-28 07:15:00,13.506,13.561,13.383,13.407,3500000.0
2007-09-28 07:30:00,13.444,13.554,13.38,13.451,4450000.0
2007-09-28 07:45:00,13.453,13.575,13.375,13.531,5900000.0
2007-09-28 08:00:00,13.521,13.583,13.383,13.511,4700000.0
2007-09-28 08:15:00,13.421,13.599,13.396,13.396,6250000.0
2007-09-28 08:30:00,13.439,13.604,13.4,13.549,5950000.0
2007-09-28 08:45:00,13.515,13.579,13.417,13.465,5750000.0
2007-09-28 09:00:00,13.497,13.594,13.409,13.456,4650000.0
2007-09-28 09:15:00,13.541,13.617,13.388,13.544,6300000.0
2007-09-28 09:30:00,13.548,13.647,13.41,13.512,6750000.0
2007-09-28 09:45:00,13.55,13.602,13.408,13.578,5900000.0
2007-09-28 10:00:00,13.587,13.626,13.434,13.623,6250000.0
2007-09-28 10:15:00,13.617,13.667,13.453,13.598,6600000.0
2007-09-28 10:30:00,13.611,13.675,13.49,13.516,6250000.0
2007-09-28 10:45:00,13.644,13.66,13.46,13.466,6700000.0
2007-09-28 11:00:00,13.546,13.654,13.455,13.615,6750000.0
2007-09-28 11:15:00,13.62,13.657,13.448,13.571,5850000.0
2007-09-28 11:30:00,13.563,13.626,13.478,13.577,4400000.0
2007-09-28 11:45:00,13.512,13.653,13.474,13.542,5950000.0
2007-09-28 12:00:00,13.59,13.633,13.474,13.607,6300000.0
2007-09-28 12:15:00,13.52,13.615,13.422,13.561,6950000.0
2007-09-28 12:30:00,13.571,13.624,13.438,13.476,6300000.0
2007-09-28 12:45:00,13.584,13.654,13.44,13.511,5950000.0
2007-09-28 13:00:00,13.625,13.653,13.432,13.553,6200000.0
2007-09-28 13:15:00,13.509,13.604,13.431,13.55,6150000.0
2007-09-28 13:30:00,13.485,13.627,13.416,13.513,6250000.0
2007-09-28 13:45:00,13.484,13.645,13.437,13.572,6150000.0
2007-09-28 14:00:00,13.525,13.603,13.39,13.5,5900000.0
2007-09-28 14:15:00,13.431,13.627,13.401,13.471,6300000.0
2007-09-28 14:30:00,13.576,13.649,13.453,13.609,6600000.0
2007-09-28 14:45:00,13.573,13.663,13.434,13.656,6350000.0
2007-09-28 15:00:00,13.57,13.668,13.474,13.58,6150000.0
2007-09-28 15:15:00,13.56,13.699,13.502,13.559,6600000.0
2007-09-28 15:30:00,13.624,13.726,13.514,13.681,6650000.0
2007-09-28 15:45:00,13.621,13.778,13.571,13.676,6600000.0
2007-09-28 16:00:00,13.715,13.779,13.533,13.644,6750000.0
2007-09-28 16:15:00,13.597,13.744,13.555,13.61,6850000.0
2007-09-28 16:30:00,13.606,13.822,13.582,13.791,6750000.0
2007-09-28 16:45:00,13.719,13.818,13.606,13.718,6500000.0
2007-09-28 17:00:00,13.732,13.826,13.615,13.75,6600000.0
2007-09-28 17:15:00,13.653,13.825,13.61,13.795,6850000.0
2007-09-28 17:30:00,13.661,13.819,13.589,13.725,6500000.0
2007-09-28 17:45:00,13.699,13.807,13.58,13.76,6150000.0
2007-09-28 18:00:00,13.724,13.833,13.595,13.732,7100000.0
2007-09-28 18:15:00,13.75,13.78,13.584,13.688,6300000.0
2007-09-28 18:30:00,13.761,13.831,13.61,13.794,6650000.0
2007-09-28 18:45:00,13.727,13.827,13.629,13.737,6250000.0
2007-09-28 19:00:00,13.71,13.804,13.623,13.714,5800000.0
2007-09-28 19:15:00,13.717,13.811,13.577,13.664,5450000.0
2007-09-28 19:30:00,13.615,13.784,13.595,13.744,5050000.0
2007-09-28 19:45:00,13.73,13.807,13.629,13.65,5700000.0
2007-09-28 20:00:00,13.799,13.815,13.616,13.66,4150000.0
2007-09-28 20:15:00,13.718,13.764,13.602,13.64,3700000.0
2007-09-28 20:30:00,13.647,13.795,13.616,13.733,2950000.0
2007-09-28 20:45:00,13.73,13.772,13.574,13.621,3350000.0
2007-09-28 21:00:00,13.688,13.742,13.568,13.594,3650000.0
2007-09-28 21:15:00,13.709,13.711,13.569,13.622,2350000.0
2007-09-28 21:30:00,13.646,13.731,13.331,13.595,2550000.0
2007-09-28 21:45:00,13.721,13.743,13.548,13.712,3200000.0
2007-09-28 22:00:00,13.676,13.735,13.573,13.583,1250000.0
2007-09-28 22:15:00,13.653,13.741,13.395,13.727,1450000.0
2007-09-28 22:30:00,13.719,13.734,13.453,13.639,3700000.0
2007-09-28 22:45:00,13.664,13.76,13.351,13.618,2400000.0
2007-09-30 23:00:00,13.469,13.762,13.364,13.762,850000.0
2007-09-30 23:15:00,13.469,13.469,13.364,13.364,150000.0
2007-09-30 23:30:00,13.485,13.485,13.386,13.386,150000.0
2007-09-30 23:45:00,13.749,13.749,13.647,13.647,150000.0
2007-10-01 00:00:00,13.679,13.785,13.615,13.619,3700000.0
2007-10-01 00:15:00,13.644,13.822,13.615,13.699,3100000.0
2007-10-01 00:30:00,13.621,13.847,13.607,13.69,4350000.0
2007-10-01 00:45:00,13.697,13.748,13.323,13.462,2000000.0
2007-10-01 01:00:00,13.654,13.781,13.391,13.391,950000.0
2007-10-01 01:15:00,13.698,13.804,13.39,13.678,3600000.0
2007-10-01 01:30:00,13.674,13.787,13.598,13.718,3000000.0
2007-10-01 01:45:00,13.427,13.782,13.377,13.751,2400000.0
2007-10-01 02:00:00,13.732,13.764,13.335,13.7,2900000.0
2007-10-01 02:15:00,13.714,13.788,13.331,13.72,2900000.0
2007-10-01 02:30:00,13.456,13.783,13.36,13.715,2450000.0
2007-10-01 02:45:00,13.679,13.778,13.342,13.458,600000.0
2007-10-01 03:00:00,13.658,13.761,13.363,13.429,1400000.0
2007-10-01 03:15:00,13.694,13.801,13.619,13.791,3050000.0
2007-10-01 03:30:00,13.708,13.771,13.653,13.676,700000.0
2007-10-01 03:45:00,13.688,13.788,13.667,13.788,750000.0
2007-10-01 04:00:00,13.769,13.769,13.663,13.735,1450000.0
2007-10-01 04:15:00,13.764,13.799,13.36,13.424,600000.0
2007-10-01 04:45:00,13.769,13.769,13.339,13.425,900000.0
2007-10-01 05:00:00,13.747,13.797,13.356,13.412,2500000.0
2007-10-01 05:15:00,13.378,13.793,13.316,13.781,2350000.0
2007-10-01 05:30:00,13.444,13.791,13.444,13.713,1050000.0
2007-10-01 05:45:00,13.665,13.809,13.653,13.801,1050000.0
2007-10-01 06:00:00,13.802,13.802,13.354,13.781,1900000.0
2007-10-01 06:15:00,13.669,13.813,13.338,13.716,3100000.0
2007-10-01 06:30:00,13.682,13.792,13.621,13.771,3250000.0
2007-10-01 06:45:00,13.662,13.79,13.383,13.709,3400000.0
2007-10-01 07:00:00,13.703,13.837,13.65,13.773,4400000.0
2007-10-01 07:15:00,13.777,13.814,13.664,13.794,2500000.0
2007-10-01 07:30:00,13.754,13.821,13.646,13.748,3100000.0
2007-10-01 07:45:00,13.692,13.826,13.629,13.733,4250000.0
2007-10-01 08:00:00,13.662,13.816,13.606,13.759,5700000.0
2007-10-01 08:15:00,13.763,13.827,13.629,13.681,5400000.0
2007-10-01 08:30:00,13.694,13.82,13.621,13.758,5300000.0
2007-10-01 08:45:00,13.639,13.816,13.63,13.695,5200000.0
2007-10-01 09:00:00,13.761,13.873,13.655,13.707,6500000.0
2007-10-01 09:15:00,13.778,13.812,13.639,13.763,6150000.0
2007-10-01 09:30:00,13.705,13.792,13.546,13.725,6300000.0
2007-10-01 09:45:00,13.716,13.787,13.569,13.706,7100000.0
2007-10-01 10:00:00,13.738,13.794,13.588,13.673,5300000.0
2007-10-01 10:15:00,13.761,13.848,13.606,13.648,5550000.0
2007-10-01 10:30:00,13.798,13.825,13.601,13.607,6850000.0
2007-10-01 10:45:00,13.733,13.784,13.583,13.683,6600000.0
2007-10-01 11:00:00,13.669,13.797,13.581,13.679,6500000.0
2007-10-01 11:15:00,13.763,13.773,13.594,13.644,6400000.0
2007-10-01 11:30:00,13.674,13.802,13.591,13.659,6300000.0
2007-10-01 11:45:00,13.673,13.816,13.613,13.779,6750000.0
2007-10-01 12:00:00,13.72,13.832,13.648,13.789,6200000.0
2007-10-01 12:15:00,13.793,13.819,13.617,13.72,6650000.0
2007-10-01 12:30:00,13.71,13.829,13.606,13.701,6600000.0
2007-10-01 12:45:00,13.671,13.838,13.611,13.691,5950000.0
2007-10-01 13:00:00,13.746,13.796,13.574,13.675,6350000.0
2007-10-01 13:15:00,13.707,13.745,13.558,13.659,6600000.0
2007-10-01 13:30:00,13.607,13.735,13.536,13.536,6300000.0
2007-10-01 13:45:00,13.564,13.667,13.459,13.59,5900000.0
2007-10-01 14:00:00,13.637,13.686,13.462,13.517,6150000.0
2007-10-01 14:15:00,13.563,13.723,13.456,13.606,6250000.0
2007-10-01 14:30:00,13.629,13.715,13.496,13.562,6150000.0
2007-10-01 14:45:00,13.65,13.688,13.474,13.648,6550000.0
2007-10-01 15:00:00,13.564,13.713,13.521,13.617,6450000.0
2007-10-01 15:15:00,13.569,13.689,13.513,13.632,6300000.0
2007-10-01 15:30:00,13.649,13.706,13.486,13.568,6950000.0
2007-10-01 15:45:00,13.657,13.725,13.496,13.605,6650000.0
2007-10-01 16:00:00,13.573,13.646,13.472,13.529,6500000.0
2007-10-01 16:15:00,13.614,13.705,13.493,13.592,6650000.0
2007-10-01 16:30:00,13.54,13.712,13.49,13.546,5950000.0
2007-10-01 16:45:00,13.639,13.761,13.512,13.598,6750000.0
2007-10-01 17:00:00,13.564,13.755,13.561,13.736,6700000.0
2007-10-01 17:15:00,13.626,13.745,13.523,13.681,6250000.0
2007-10-01 17:30:00,13.683,13.727,13.512,13.686,6600000.0
2007-10-01 17:45:00,13.688,13.746,13.531,13.684,6700000.0
2007-10-01 18:00:00,13.686,13.725,13.489,13.612,6150000.0
2007-10-01 18:15:00,13.602,13.709,13.485,13.632,6750000.0
2007-10-01 18:30:00,13.666,13.728,13.497,13.688,6750000.0
2007-10-01 18:45:00,13.706,13.769,13.536,13.613,6100000.0
2007-10-01 19:00:00,13.644,13.728,13.519,13.676,6100000.0
2007-10-01 19:15:00,13.71,13.728,13.531,13.563,5800000.0
2007-10-01 19:30:00,13.579,13.744,13.519,13.657,6750000.0
2007-10-01 19:45:00,13.608,13.738,13.532,13.663,5300000.0
2007-10-01 20:00:00,13.675,13.738,13.482,13.569,5900000.0
2007-10-01 20:15:00,13.587,13.683,13.52,13.575,3250000.0
2007-10-01 20:30:00,13.567,13.693,13.523,13.53,3000000.0
2007-10-01 20:45:00,13.648,13.734,13.533,13.702,3500000.0
2007-10-01 21:00:00,13.688,13.764,13.581,13.642,2900000.0
2007-10-01 21:15:00,13.719,13.719,13.525,13.591,3600000.0
2007-10-01 21:30:00,13.669,13.705,13.563,13.661,1300000.0
2007-10-01 21:45:00,13.699,13.727,13.543,13.699,3700000.0
2007-10-01 22:00:00,13.664,13.664,13.541,13.608,1100000.0
2007-10-01 22:15:00,13.583,13.717,13.545,13.606,2750000.0
2007-10-01 22:30:00,13.653,13.703,13.529,13.699,1850000.0
2007-10-01 22:45:00,13.653,13.748,13.537,13.545,2000000.0
2007-10-01 23:00:00,13.649,13.694,13.536,13.643,1650000.0
2007-10-01 23:15:00,13.665,13.731,13.543,13.668,2450000.0
2007-10-01 23:30:00,13.67,13.732,13.538,13.619,1050000.0
2007-10-01 23:45:00,13.576,13.684,13.543,13.625,1200000.0
2007-10-02 00:00:00,13.553,13.69,13.54,13.656,1250000.0
2007-10-02 00:15:00,13.722,13.722,13.543,13.553,1250000.0
2007-10-02 00:30:00,13.659,13.709,13.543,13.62,1850000.0
2007-10-02 00:45:00,13.682,13.709,13.553,13.635,800000.0
2007-10-02 01:00:00,13.651,13.702,13.551,13.597,3250000.0
2007-10-02 01:15:00,13.579,13.682,13.542,13.621,2100000.0
2007-10-02 01:30:00,13.654,13.706,13.519,13.695,2750000.0
2007-10-02 01:45:00,13.552,13.714,13.552,13.701,950000.0
2007-10-02 02:00:00,13.659,13.707,13.519,13.603,3900000.0
2007-10-02 02:15:00,13.582,13.667,13.508,13.559,2600000.0
2007-10-02 02:30:00,13.548,13.709,13.496,13.621,4400000.0
2007-10-02 02:45:00,13.562,13.655,13.482,13.647,3150000.0
2007-10-02 03:00:00,13.619,13.649,13.483,13.578,2550000.0
2007-10-02 03:15:00,13.576,13.666,13.428,13.591,4100000.0
2007-10-02 03:30:00,13.639,13.654,13.488,13.639,4350000.0
2007-10-02 03:45:00,13.531,13.676,13.453,13.489,2850000.0
2007-10-02 04:00:00,13.513,13.589,13.473,13.545,1600000.0
2007-10-02 04:15:00,13.578,13.62,13.463,13.514,3250000.0
2007-10-02 04:30:00,13.607,13.612,13.473,13.607,1850000.0
2007-10-02 04:45:00,13.574,13.613,13.445,13.519,2750000.0
2007-10-02 05:00:00,13.512,13.607,13.449,13.505,2700000.0
2007-10-02 05:15:00,13.476,13.606,13.416,13.554,4400000.0
2007-10-02 05:30:00,13.471,13.588,13.405,13.463,3150000.0
2007-10-02 05:45:00,13.541,13.547,13.365,13.495,3050000.0
2007-10-02 06:00:00,13.522,13.608,13.35,13.508,4850000.0
2007-10-02 06:15:00,13.399,13.561,13.263,13.36,6250000.0
2007-10-02 06:30:00,13.364,13.477,13.275,13.421,5050000.0
2007-10-02 06:45:00,13.312,13.459,13.277,13.385,4600000.0
2007-10-02 07:00:00,13.323,13.502,13.24,13.459,5650000.0
2007-10-02 07:15:00,13.418,13.488,13.303,13.477,6050000.0
2007-10-02 07:30:00,13.498,13.516,13.341,13.354,5650000.0
2007-10-02 07:45:00,13.36,13.482,13.311,13.382,4350000.0
2007-10-02 08:00:00,13.328,13.454,13.246,13.399,6000000.0
2007-10-02 08:15:00,13.388,13.454,13.27,13.339,5850000.0
2007-10-02 08:30:00,13.39,13.496,13.289,13.397,5300000.0
2007-10-02 08:45:00,13.384,13.435,13.174,13.257,6150000.0
2007-10-02 09:00:00,13.305,13.412,13.155,13.265,6500000.0
2007-10-02 09:15:00,13.296,13.405,13.172,13.343,7550000.0
2007-10-02 09:30:00,13.283,13.449,13.219,13.436,6300000.0
2007-10-02 09:45:00,13.421,13.456,13.177,13.318,7100000.0
2007-10-02 10:00:00,13.368,13.413,13.2,13.32,6750000.0
2007-10-02 10:15:00,13.358,13.424,13.221,13.308,6950000.0
2007-10-02 10:30:00,13.447,13.476,13.245,13.265,6850000.0
2007-10-02 10:45:00,13.377,13.41,13.198,13.34,6600000.0
2007-10-02 11:00:00,13.313,13.418,13.183,13.267,7000000.0
2007-10-02 11:15:00,13.358,13.431,13.198,13.254,6800000.0
2007-10-02 11:30:00,13.296,13.469,13.239,13.284,6950000.0
2007-10-02 11:45:00,13.298,13.398,13.163,13.309,6750000.0
2007-10-02 12:00:00,13.232,13.385,13.107,13.182,6550000.0
2007-10-02 12:15:00,13.264,13.369,13.084,13.22,6650000.0
2007-10-02 12:30:00,13.159,13.289,13.083,13.123,6600000.0
2007-10-02 12:45:00,13.13,13.299,13.066,13.167,6050000.0
2007-10-02 13:00:00,13.228,13.302,13.057,13.182,6350000.0
2007-10-02 13:15:00,13.221,13.314,13.108,13.215,6600000.0
2007-10-02 13:30:00,13.135,13.297,13.096,13.11,6300000.0
2007-10-02 13:45:00,13.193,13.31,13.092,13.261,5900000.0
2007-10-02 14:00:00,13.305,13.336,13.15,13.223,6200000.0
2007-10-02 14:15:00,13.237,13.334,13.105,13.203,6250000.0
2007-10-02 14:30:00,13.269,13.327,13.138,13.199,6150000.0
2007-10-02 14:45:00,13.286,13.39,13.118,13.377,6550000.0
2007-10-02 15:00:00,13.285,13.396,13.184,13.291,6450000.0
2007-10-02 15:15:00,13.215,13.367,13.178,13.294,6300000.0
2007-10-02 15:30:00,13.288,13.36,13.101,13.224,6950000.0
2007-10-02 15:45:00,13.295,13.369,13.11,13.298,6650000.0
2007-10-02 16:00:00,13.228,13.36,13.129,13.156,6250000.0
2007-10-02 16:15:00,13.213,13.263,12.979,13.117,6650000.0
2007-10-02 16:30:00,13.12,13.196,12.962,12.997,6550000.0
2007-10-02 16:45:00,13.097,13.191,12.925,13.101,6750000.0
2007-10-02 17:00:00,13.031,13.203,13.003,13.203,6700000.0
2007-10-02 17:15:00,13.04,13.268,13.02,13.164,6250000.0
2007-10-02 17:30:00,13.203,13.279,13.093,13.255,6400000.0
2007-10-02 17:45:00,13.227,13.278,13.087,13.224,6700000.0
2007-10-02 18:00:00,13.218,13.262,13.071,13.167,6050000.0
2007-10-02 18:15:00,13.171,13.303,13.065,13.224,6750000.0
2007-10-02 18:30:00,13.271,13.304,13.095,13.254,6450000.0
2007-10-02 18:45:00,13.285,13.323,13.106,13.194,6150000.0
2007-10-02 19:00:00,13.218,13.339,13.096,13.273,6500000.0
2007-10-02 19:15:00,13.274,13.327,13.126,13.165,6450000.0
2007-10-02 19:30:00,13.185,13.375,13.142,13.26,6550000.0
2007-10-02 19:45:00,13.219,13.371,13.161,13.285,5550000.0
2007-10-02 20:00:00,13.294,13.32,13.148,13.186,5550000.0
2007-10-02 20:15:00,13.223,13.324,13.168,13.22,3350000.0
2007-10-02 20:30:00,13.183,13.357,13.153,13.289,3000000.0
2007-10-02 20:45:00,13.204,13.334,13.154,13.313,4150000.0
2007-10-02 21:00:00,13.281,13.338,13.18,13.232,1800000.0
2007-10-02 21:15:00,13.274,13.338,13.135,13.264,2600000.0
2007-10-02 21:30:00,13.279,13.334,13.173,13.188,2100000.0
2007-10-02 21:45:00,13.327,13.393,13.2,13.298,3700000.0
2007-10-02 22:00:00,13.248,13.333,13.173,13.245,1750000.0
2007-10-02 22:15:00,13.218,13.346,13.183,13.247,1750000.0
2007-10-02 22:30:00,13.25,13.332,13.152,13.265,3250000.0
2007-10-02 22:45:00,13.306,13.327,13.173,13.234,1700000.0
2007-10-02 23:00:00,13.279,13.312,13.172,13.271,2000000.0
2007-10-02 23:15:00,13.171,13.349,13.143,13.299,1500000.0
2007-10-02 23:30:00,13.3,13.335,13.173,13.248,1150000.0
2007-10-02 23:45:00,13.206,13.314,13.091,13.129,1200000.0
2007-10-03 00:00:00,13.189,13.326,13.173,13.319,2000000.0
2007-10-03 00:15:00,13.27,13.349,13.193,13.206,1000000.0
2007-10-03 00:30:00,13.299,13.333,13.188,13.263,2150000.0
2007-10-03 00:45:00,13.319,13.377,13.183,13.226,2100000.0
2007-10-03 01:00:00,13.275,13.352,13.182,13.322,2300000.0
2007-10-03 01:15:00,13.295,13.325,13.15,13.268,1350000.0
2007-10-03 01:30:00,13.284,13.343,13.183,13.319,1700000.0
2007-10-03 01:45:00,13.266,13.344,13.18,13.289,2500000.0
2007-10-03 02:00:00,13.299,13.371,13.182,13.324,2700000.0
2007-10-03 02:15:00,13.288,13.409,13.19,13.287,4150000.0
2007-10-03 02:30:00,13.209,13.354,13.137,13.221,4750000.0
2007-10-03 02:45:00,13.235,13.322,13.143,13.302,4550000.0
2007-10-03 03:00:00,13.272,13.311,13.139,13.203,3750000.0
2007-10-03 03:15:00,13.208,13.327,13.15,13.321,3400000.0
2007-10-03 03:30:00,13.332,13.339,13.168,13.311,3000000.0
2007-10-03 03:45:00,13.334,13.404,13.146,13.242,2950000.0
2007-10-03 04:00:00,13.243,13.307,13.188,13.265,2050000.0
2007-10-03 04:15:00,13.299,13.342,13.193,13.244,1550000.0
2007-10-03 04:30:00,13.229,13.33,13.165,13.285,2350000.0
2007-10-03 04:45:00,13.286,13.321,13.191,13.27,1800000.0
2007-10-03 05:00:00,13.254,13.334,13.193,13.265,2300000.0
2007-10-03 05:15:00,13.329,13.339,13.191,13.329,1050000.0
2007-10-03 05:30:00,13.217,13.354,13.174,13.283,2300000.0
2007-10-03 05:45:00,13.328,13.402,13.218,13.335,3100000.0
2007-10-03 06:00:00,13.352,13.387,13.198,13.31,3700000.0
2007-10-03 06:15:00,13.161,13.352,13.14,13.298,4300000.0
2007-10-03 06:30:00,13.258,13.401,13.182,13.381,5450000.0
2007-10-03 06:45:00,13.259,13.417,13.204,13.319,4000000.0
2007-10-03 07:00:00,13.28,13.413,13.214,13.339,4850000.0
2007-10-03 07:15:00,13.374,13.403,13.216,13.37,5150000.0
2007-10-03 07:30:00,13.252,13.398,13.236,13.256,5350000.0
2007-10-03 07:45:00,13.278,13.451,13.198,13.293,5050000.0
2007-10-03 08:00:00,13.267,13.411,13.195,13.328,6050000.0
2007-10-03 08:15:00,13.328,13.409,13.217,13.286,5200000.0
2007-10-03 08:30:00,13.278,13.424,13.217,13.297,5700000.0
2007-10-03 08:45:00,13.318,13.375,13.203,13.268,5800000.0
2007-10-03 09:00:00,13.3,13.431,13.193,13.302,6500000.0
2007-10-03 09:15:00,13.331,13.405,13.225,13.346,5900000.0
2007-10-03 09:30:00,13.279,13.42,13.214,13.384,5950000.0
2007-10-03 09:45:00,13.366,13.429,13.204,13.336,7100000.0
2007-10-03 10:00:00,13.364,13.428,13.197,13.296,6350000.0
2007-10-03 10:15:00,13.324,13.417,13.233,13.28,6950000.0
2007-10-03 10:30:00,13.381,13.428,13.214,13.277,6850000.0
2007-10-03 10:45:00,13.343,13.417,13.187,13.25,6600000.0
2007-10-03 11:00:00,13.244,13.385,13.166,13.266,7000000.0
2007-10-03 11:15:00,13.329,13.391,13.194,13.244,6800000.0
2007-10-03 11:30:00,13.264,13.401,13.204,13.266,6950000.0
2007-10-03 11:45:00,13.268,13.385,13.194,13.307,6200000.0
2007-10-03 12:00:00,13.257,13.435,13.162,13.245,6550000.0
2007-10-03 12:15:00,13.358,13.392,13.142,13.334,6100000.0
2007-10-03 12:30:00,13.298,13.369,13.17,13.224,6600000.0
2007-10-03 12:45:00,13.207,13.382,13.159,13.215,6450000.0
2007-10-03 13:00:00,13.332,13.332,13.147,13.266,6000000.0
2007-10-03 13:15:00,13.266,13.34,13.149,13.269,6600000.0
2007-10-03 13:30:00,13.172,13.396,13.157,13.192,5900000.0
2007-10-03 13:45:00,13.253,13.387,13.196,13.292,5900000.0
2007-10-03 14:00:00,13.355,13.398,13.195,13.22,6150000.0
2007-10-03 14:15:00,13.257,13.459,13.186,13.322,6250000.0
2007-10-03 14:30:00,13.401,13.455,13.268,13.365,6150000.0
2007-10-03 14:45:00,13.418,13.46,13.233,13.424,6550000.0
2007-10-03 15:00:00,13.323,13.457,13.248,13.359,6450000.0
2007-10-03 15:15:00,13.318,13.458,13.236,13.377,6450000.0
2007-10-03 15:30:00,13.393,13.463,13.239,13.3,6950000.0
2007-10-03 15:45:00,13.373,13.445,13.225,13.383,6650000.0
2007-10-03 16:00:00,13.327,13.427,13.226,13.262,6250000.0
2007-10-03 16:15:00,13.348,13.421,13.196,13.298,6650000.0
2007-10-03 16:30:00,13.303,13.405,13.17,13.277,6050000.0
2007-10-03 16:45:00,13.335,13.335,13.098,13.24,6750000.0
2007-10-03 17:00:00,13.206,13.401,13.125,13.325,6700000.0
2007-10-03 17:15:00,13.212,13.347,13.156,13.267,6250000.0
2007-10-03 17:30:00,13.242,13.355,13.117,13.258,6250000.0
2007-10-03 17:45:00,13.282,13.311,13.118,13.257,6700000.0
2007-10-03 18:00:00,13.269,13.306,13.078,13.185,6300000.0
2007-10-03 18:15:00,13.113,13.27,13.071,13.235,6750000.0
2007-10-03 18:30:00,13.266,13.267,13.081,13.211,6700000.0
2007-10-03 18:45:00,13.23,13.294,13.074,13.207,6200000.0
2007-10-03 19:00:00,13.188,13.349,13.163,13.294,6100000.0
2007-10-03 19:15:00,13.175,13.36,13.144,13.144,6250000.0
2007-10-03 19:30:00,13.182,13.347,13.157,13.268,6700000.0
2007-10-03 19:45:00,13.242,13.354,13.131,13.286,5800000.0
2007-10-03 20:00:00,13.252,13.325,13.129,13.171,5350000.0
2007-10-03 20:15:00,13.24,13.303,13.119,13.233,3900000.0
2007-10-03 20:30:00,13.157,13.351,13.13,13.291,4550000.0
2007-10-03 20:45:00,13.183,13.349,13.138,13.305,4550000.0
2007-10-03 21:00:00,13.281,13.341,13.148,13.229,3100000.0
2007-10-03 21:15:00,13.209,13.313,13.12,13.231,2550000.0
2007-10-03 21:30:00,13.249,13.306,13.143,13.232,2050000.0
2007-10-03 21:45:00,13.164,13.289,13.078,13.252,2500000.0
2007-10-03 22:00:00,13.278,13.292,13.125,13.239,2750000.0
2007-10-03 22:15:00,13.239,13.289,13.127,13.275,1450000.0
2007-10-03 22:30:00,13.239,13.331,13.11,13.226,3300000.0
2007-10-03 22:45:00,13.229,13.29,13.123,13.257,1150000.0
2007-10-03 23:00:00,13.192,13.307,13.114,13.17,800000.0
2007-10-03 23:15:00,13.249,13.298,13.133,13.221,1450000.0
2007-10-03 23:30:00,13.26,13.27,13.135,13.191,1050000.0
2007-10-03 23:45:00,13.208,13.274,13.15,13.218,1400000.0
2007-10-04 00:00:00,13.298,13.3,13.13,13.215,2500000.0
2007-10-04 00:15:00,13.249,13.299,13.143,13.158,1550000.0
2007-10-04 00:30:00,13.249,13.294,13.143,13.225,1500000.0
2007-10-04 00:45:00,13.268,13.302,13.153,13.269,2000000.0
2007-10-04 01:00:00,13.245,13.314,13.132,13.238,3150000.0
2007-10-04 01:15:00,13.27,13.307,13.166,13.267,1650000.0
2007-10-04 01:30:00,13.28,13.327,13.166,13.248,2350000.0
2007-10-04 01:45:00,13.222,13.307,13.125,13.188,2550000.0
2007-10-04 02:00:00,13.249,13.292,13.143,13.254,2350000.0
2007-10-04 02:15:00,13.239,13.353,13.19,13.241,1900000.0
2007-10-04 02:30:00,13.159,13.286,13.125,13.158,2950000.0
2007-10-04 02:45:00,13.167,13.294,13.14,13.258,1900000.0
2007-10-04 03:00:00,13.259,13.3,13.153,13.17,1950000.0
2007-10-04 03:15:00,13.159,13.298,13.119,13.163,3050000.0
2007-10-04 03:30:00,13.268,13.268,13.099,13.216,2200000.0
2007-10-04 03:45:00,13.194,13.31,13.065,13.096,3700000.0
2007-10-04 04:00:00,13.194,13.244,13.076,13.242,2300000.0
2007-10-04 04:15:00,13.207,13.247,13.103,13.184,1600000.0
2007-10-04 04:30:00,13.209,13.209,13.078,13.112,1450000.0
2007-10-04 04:45:00,13.184,13.236,13.063,13.129,3350000.0
2007-10-04 05:00:00,13.099,13.21,13.052,13.112,1950000.0
2007-10-04 05:15:00,13.107,13.208,13.042,13.063,1900000.0
2007-10-04 05:30:00,13.169,13.212,13.025,13.085,2600000.0
2007-10-04 05:45:00,13.079,13.202,13.001,13.045,4800000.0
2007-10-04 06:00:00,13.148,13.157,12.921,13.114,5650000.0
2007-10-04 06:15:00,13.004,13.183,12.926,13.036,4550000.0
2007-10-04 06:30:00,13.007,13.193,12.98,13.148,5150000.0
2007-10-04 06:45:00,13.074,13.184,13.002,13.112,4700000.0
2007-10-04 07:00:00,13.081,13.223,13.02,13.142,5150000.0
2007-10-04 07:15:00,13.17,13.194,13.003,13.15,4800000.0
2007-10-04 07:30:00,13.089,13.197,13.016,13.141,5650000.0
2007-10-04 07:45:00,13.076,13.171,12.989,13.081,5500000.0
2007-10-04 08:00:00,13.032,13.192,13.011,13.153,6200000.0
2007-10-04 08:15:00,13.143,13.243,13.019,13.086,5300000.0
2007-10-04 08:30:00,13.088,13.223,13.01,13.118,5700000.0
2007-10-04 08:45:00,13.138,13.218,13.034,13.129,6150000.0
2007-10-04 09:00:00,13.118,13.231,12.985,13.093,6500000.0
2007-10-04 09:15:00,13.178,13.22,13.015,13.134,7550000.0
2007-10-04 09:30:00,13.074,13.236,13.033,13.184,4450000.0
2007-10-04 09:45:00,13.159,13.212,13.007,13.145,5900000.0
2007-10-04 10:00:00,13.185,13.227,13.025,13.169,5700000.0
2007-10-04 10:15:00,13.166,13.204,12.984,13.016,6450000.0
2007-10-04 10:30:00,13.134,13.203,12.978,13.041,6850000.0
2007-10-04 10:45:00,13.13,13.206,12.981,13.119,6600000.0
2007-10-04 11:00:00,13.087,13.205,12.971,13.11,7000000.0
2007-10-04 11:15:00,13.157,13.214,13.007,13.086,5350000.0
2007-10-04 11:30:00,13.125,13.249,13.032,13.1,6950000.0
2007-10-04 11:45:00,13.108,13.244,13.047,13.173,6300000.0
2007-10-04 12:00:00,13.093,13.257,13.047,13.122,6550000.0
2007-10-04 12:15:00,13.199,13.243,12.997,13.153,6650000.0
2007-10-04 12:30:00,13.11,13.229,13.031,13.072,6600000.0
2007-10-04 12:45:00,13.088,13.226,13.045,13.085,5950000.0
2007-10-04 13:00:00,13.178,13.245,13.006,13.086,6450000.0
2007-10-04 13:15:00,13.115,13.17,12.917,13.122,6600000.0
2007-10-04 13:30:00,13.037,13.207,13.011,13.052,6300000.0
2007-10-04 13:45:00,13.113,13.204,12.998,13.115,5900000.0
2007-10-04 14:00:00,13.155,13.218,12.995,13.051,6250000.0
2007-10-04 14:15:00,13.114,13.234,13.027,13.077,6250000.0
2007-10-04 14:30:00,13.102,13.191,12.99,13.073,6150000.0
2007-10-04 14:45:00,13.142,13.163,12.952,13.122,6550000.0
2007-10-04 15:00:00,13.056,13.179,12.952,13.039,6450000.0
2007-10-04 15:15:00,12.987,13.195,12.949,13.186,6300000.0
2007-10-04 15:30:00,13.211,13.217,13.007,13.084,6950000.0
2007-10-04 15:45:00,13.182,13.205,12.982,13.126,6650000.0
2007-10-04 16:00:00,13.078,13.269,13.01,13.154,6450000.0
2007-10-04 16:15:00,13.25,13.32,13.062,13.245,6650000.0
2007-10-04 16:30:00,13.195,13.37,13.164,13.242,6450000.0
2007-10-04 16:45:00,13.354,13.378,13.188,13.246,6750000.0
2007-10-04 17:00:00,13.196,13.377,13.152,13.336,6700000.0
2007-10-04 17:15:00,13.2,13.359,13.129,13.3,6250000.0
2007-10-04 17:30:00,13.281,13.351,13.139,13.33,6650000.0
2007-10-04 17:45:00,13.335,13.36,13.196,13.316,6700000.0
2007-10-04 18:00:00,13.352,13.373,13.161,13.293,5950000.0
2007-10-04 18:15:00,13.278,13.37,13.18,13.309,6750000.0
2007-10-04 18:30:00,13.341,13.378,13.17,13.305,6150000.0
2007-10-04 18:45:00,13.335,13.396,13.159,13.227,6400000.0
2007-10-04 19:00:00,13.263,13.388,13.18,13.343,6500000.0
2007-10-04 19:15:00,13.258,13.387,13.194,13.203,6550000.0
2007-10-04 19:30:00,13.264,13.39,13.181,13.265,5500000.0
2007-10-04 19:45:00,13.264,13.388,13.201,13.23,4000000.0
2007-10-04 20:00:00,13.313,13.367,13.175,13.222,4300000.0
2007-10-04 20:15:00,13.253,13.348,13.188,13.25,2500000.0
2007-10-04 20:30:00,13.205,13.372,13.179,13.226,2900000.0
2007-10-04 20:45:00,13.254,13.369,13.199,13.349,2650000.0
2007-10-04 21:00:00,13.341,13.39,13.174,13.361,2900000.0
2007-10-04 21:15:00,13.288,13.374,13.169,13.346,4100000.0
2007-10-04 21:30:00,13.346,13.384,13.213,13.285,2100000.0
2007-10-04 21:45:00,13.199,13.385,13.192,13.249,2250000.0
2007-10-04 22:00:00,13.319,13.378,13.213,13.278,2850000.0
2007-10-04 22:15:00,13.268,13.381,13.223,13.349,1200000.0
2007-10-04 22:30:00,13.329,13.36,13.208,13.249,1900000.0
2007-10-04 22:45:00,13.329,13.329,13.223,13.295,450000.0
2007-10-04 23:00:00,13.34,13.386,13.222,13.316,950000.0
2007-10-04 23:15:00,13.323,13.382,13.223,13.295,650000.0
2007-10-04 23:30:00,13.35,13.36,13.225,13.315,1100000.0
2007-10-04 23:45:00,13.289,13.364,13.238,13.31,1200000.0
2007-10-05 00:00:00,13.264,13.387,13.206,13.284,2350000.0
2007-10-05 00:15:00,13.332,13.353,13.197,13.353,1850000.0
2007-10-05 00:30:00,13.33,13.354,13.196,13.299,2450000.0
2007-10-05 00:45:00,13.312,13.349,13.195,13.349,1250000.0
2007-10-05 01:00:00,13.305,13.408,13.212,13.267,1750000.0
2007-10-05 01:15:00,13.328,13.363,13.213,13.314,2150000.0
2007-10-05 01:30:00,13.314,13.368,13.203,13.359,2750000.0
2007-10-05 01:45:00,13.329,13.364,13.2,13.253,2600000.0
2007-10-05 02:00:00,13.319,13.359,13.203,13.314,2400000.0
2007-10-05 02:15:00,13.272,13.395,13.208,13.246,2200000.0
2007-10-05 02:30:00,13.277,13.397,13.174,13.285,2450000.0
2007-10-05 02:45:00,13.304,13.354,13.234,13.297,1000000.0
2007-10-05 03:00:00,13.329,13.367,13.203,13.203,2700000.0
2007-10-05 03:15:00,13.22,13.398,13.22,13.27,1300000.0
2007-10-05 03:30:00,13.351,13.354,13.219,13.315,2400000.0
2007-10-05 03:45:00,13.328,13.381,13.223,13.293,2400000.0
2007-10-05 04:00:00,13.295,13.359,13.214,13.298,1850000.0
2007-10-05 04:15:00,13.336,13.369,13.227,13.272,1700000.0
2007-10-05 04:30:00,13.284,13.354,13.233,13.305,950000.0
2007-10-05 04:45:00,13.349,13.372,13.232,13.325,1900000.0
2007-10-05 05:00:00,13.299,13.402,13.253,13.325,1950000.0
2007-10-05 05:15:00,13.248,13.446,13.233,13.323,1550000.0
2007-10-05 05:30:00,13.349,13.361,13.238,13.256,1600000.0
2007-10-05 05:45:00,13.342,13.382,13.224,13.286,1100000.0
2007-10-05 06:00:00,13.382,13.382,13.203,13.341,2150000.0
2007-10-05 06:15:00,13.254,13.409,13.207,13.328,3500000.0
2007-10-05 06:30:00,13.258,13.43,13.217,13.319,4950000.0
2007-10-05 06:45:00,13.36,13.415,13.218,13.319,3300000.0
2007-10-05 07:00:00,13.235,13.403,13.212,13.353,4400000.0
2007-10-05 07:15:00,13.362,13.391,13.225,13.372,4500000.0
2007-10-05 07:30:00,13.382,13.393,13.227,13.349,4850000.0
2007-10-05 07:45:00,13.276,13.428,13.223,13.291,4750000.0
2007-10-05 08:00:00,13.27,13.429,13.214,13.354,6050000.0
2007-10-05 08:15:00,13.338,13.384,13.206,13.241,5700000.0
2007-10-05 08:30:00,13.285,13.407,13.209,13.332,4750000.0
2007-10-05 08:45:00,13.341,13.385,13.199,13.275,5400000.0
2007-10-05 09:00:00,13.306,13.411,13.189,13.275,6500000.0
2007-10-05 09:15:00,13.312,13.375,13.174,13.301,7050000.0
2007-10-05 09:30:00,13.287,13.359,13.178,13.324,5950000.0
2007-10-05 09:45:00,13.323,13.377,13.181,13.29,7100000.0
2007-10-05 10:00:00,13.348,13.392,13.199,13.276,6250000.0
2007-10-05 10:15:00,13.317,13.419,13.212,13.333,5550000.0
2007-10-05 10:30:00,13.397,13.425,13.228,13.283,6850000.0
2007-10-05 10:45:00,13.376,13.454,13.233,13.309,6600000.0
2007-10-05 11:00:00,13.269,13.431,13.213,13.314,6600000.0
2007-10-05 11:15:00,13.388,13.445,13.257,13.305,6400000.0
2007-10-05 11:30:00,13.278,13.442,13.237,13.345,6550000.0
2007-10-05 11:45:00,13.306,13.433,13.201,13.37,5750000.0
2007-10-05 12:00:00,13.29,13.435,13.234,13.307,5750000.0
2007-10-05 12:15:00,13.393,13.439,13.206,13.368,6650000.0
2007-10-05 12:30:00,13.283,13.427,13.239,13.313,6200000.0
2007-10-05 12:45:00,13.32,13.442,13.233,13.315,6450000.0
2007-10-05 13:00:00,13.413,13.446,13.251,13.331,6350000.0
2007-10-05 13:15:00,13.372,13.438,13.249,13.369,6600000.0
2007-10-05 13:30:00,13.275,13.441,13.22,13.228,6300000.0
2007-10-05 13:45:00,13.323,13.428,13.216,13.365,5900000.0
2007-10-05 14:00:00,13.403,13.435,13.245,13.292,6150000.0
2007-10-05 14:15:00,13.32,13.412,13.243,13.271,6250000.0
2007-10-05 14:30:00,13.312,13.341,13.083,13.2,6150000.0
2007-10-05 14:45:00,13.267,13.306,13.092,13.25,6550000.0
2007-10-05 15:00:00,13.126,13.326,13.086,13.222,6450000.0
2007-10-05 15:15:00,13.15,13.299,13.124,13.27,6300000.0
2007-10-05 15:30:00,13.291,13.486,13.174,13.342,6950000.0
2007-10-05 15:45:00,13.413,13.456,13.245,13.357,6650000.0
2007-10-05 16:00:00,13.323,13.453,13.255,13.302,6500000.0
2007-10-05 16:15:00,13.395,13.425,13.243,13.31,6650000.0
2007-10-05 16:30:00,13.272,13.36,13.137,13.195,5850000.0
2007-10-05 16:45:00,13.295,13.39,13.163,13.288,6750000.0
2007-10-05 17:00:00,13.21,13.397,13.193,13.352,6700000.0
2007-10-05 17:15:00,13.205,13.413,13.193,13.362,6250000.0
2007-10-05 17:30:00,13.352,13.397,13.187,13.345,6500000.0
2007-10-05 17:45:00,13.366,13.387,13.201,13.37,6700000.0
2007-10-05 18:00:00,13.39,13.422,13.217,13.358,6000000.0
2007-10-05 18:15:00,13.323,13.504,13.229,13.358,6750000.0
2007-10-05 18:30:00,13.427,13.482,13.224,13.351,6600000.0
2007-10-05 18:45:00,13.386,13.412,13.169,13.299,6650000.0
2007-10-05 19:00:00,13.309,13.388,13.184,13.356,6400000.0
2007-10-05 19:15:00,13.376,13.415,13.197,13.222,6000000.0
2007-10-05 19:30:00,13.243,13.42,13.178,13.315,6550000.0
2007-10-05 19:45:00,13.233,13.373,13.188,13.348,5250000.0
2007-10-05 20:00:00,13.327,13.384,13.212,13.212,5450000.0
2007-10-05 20:15:00,13.27,13.376,13.171,13.289,2850000.0
2007-10-05 20:30:00,13.25,13.37,13.19,13.37,3050000.0
2007-10-05 20:45:00,13.264,13.373,13.219,13.221,3000000.0
2007-10-05 21:00:00,13.331,13.376,13.221,13.243,3250000.0
2007-10-05 21:15:00,13.305,13.363,13.215,13.228,3050000.0
2007-10-05 21:30:00,13.329,13.382,13.223,13.305,2750000.0
2007-10-05 21:45:00,13.254,13.373,13.237,13.329,1900000.0
2007-10-05 22:00:00,13.268,13.373,13.23,13.288,2250000.0
2007-10-05 22:15:00,13.339,13.339,13.233,13.305,900000.0
2007-10-05 22:30:00,13.339,13.382,13.232,13.371,1750000.0
2007-10-05 22:45:00,13.384,13.384,13.238,13.31,1300000.0
2007-10-07 23:00:00,13.349,13.349,13.243,13.344,1000000.0
2007-10-07 23:15:00,13.349,13.369,13.243,13.291,750000.0
2007-10-07 23:30:00,13.37,13.381,13.243,13.326,1250000.0
2007-10-07 23:45:00,13.327,13.447,13.24,13.24,1150000.0
2007-10-08 00:00:00,13.394,13.406,13.223,13.349,3000000.0
2007-10-08 00:15:00,13.304,13.384,13.21,13.324,1800000.0
2007-10-08 00:30:00,13.35,13.374,13.212,13.29,3450000.0
2007-10-08 00:45:00,13.329,13.364,13.223,13.234,1150000.0
2007-10-08 01:00:00,13.325,13.374,13.232,13.361,1500000.0
2007-10-08 01:15:00,13.344,13.399,13.232,13.339,2050000.0
2007-10-08 01:30:00,13.344,13.398,13.231,13.389,2500000.0
2007-10-08 01:45:00,13.339,13.409,13.248,13.311,1200000.0
2007-10-08 02:00:00,13.399,13.403,13.218,13.289,3950000.0
2007-10-08 02:15:00,13.388,13.424,13.236,13.338,4600000.0
2007-10-08 02:30:00,13.369,13.372,13.233,13.293,2900000.0
2007-10-08 02:45:00,13.341,13.412,13.222,13.315,4250000.0
2007-10-08 03:00:00,13.347,13.391,13.205,13.233,3550000.0
2007-10-08 03:15:00,13.333,13.415,13.238,13.372,2850000.0
2007-10-08 03:30:00,13.335,13.399,13.224,13.345,3200000.0
2007-10-08 03:45:00,13.299,13.397,13.227,13.23,3850000.0
2007-10-08 04:00:00,13.368,13.397,13.247,13.316,1900000.0
2007-10-08 04:15:00,13.382,13.397,13.256,13.296,1950000.0
2007-10-08 04:30:00,13.38,13.382,13.232,13.334,2700000.0
2007-10-08 04:45:00,13.381,13.384,13.232,13.24,1750000.0
2007-10-08 05:00:00,13.379,13.396,13.22,13.338,2700000.0
2007-10-08 05:15:00,13.304,13.372,13.213,13.264,2700000.0
2007-10-08 05:30:00,13.285,13.425,13.233,13.321,2200000.0
2007-10-08 05:45:00,13.33,13.415,13.211,13.284,4600000.0
2007-10-08 06:00:00,13.325,13.414,13.193,13.362,4100000.0
2007-10-08 06:15:00,13.277,13.379,13.213,13.319,3550000.0
2007-10-08 06:30:00,13.349,13.42,13.182,13.368,6100000.0
2007-10-08 06:45:00,13.282,13.38,13.204,13.311,4200000.0
2007-10-08 07:00:00,13.367,13.41,13.202,13.294,4150000.0
2007-10-08 07:15:00,13.2,13.368,13.2,13.251,2950000.0
2007-10-08 07:30:00,13.272,13.375,13.196,13.276,2150000.0
2007-10-08 07:45:00,13.301,13.371,13.208,13.331,3150000.0
2007-10-08 08:00:00,13.361,13.409,13.195,13.226,5300000.0
2007-10-08 08:15:00,13.279,13.439,13.18,13.187,5350000.0
2007-10-08 08:30:00,13.227,13.398,13.171,13.266,5350000.0
2007-10-08 08:45:00,13.335,13.352,13.184,13.237,5050000.0
2007-10-08 09:00:00,13.217,13.386,13.156,13.336,5300000.0
2007-10-08 09:15:00,13.33,13.381,13.167,13.294,6450000.0
2007-10-08 09:30:00,13.291,13.374,13.158,13.221,6750000.0
2007-10-08 09:45:00,13.273,13.326,13.138,13.319,6050000.0
2007-10-08 10:00:00,13.281,13.336,13.134,13.315,5350000.0
2007-10-08 10:15:00,13.295,13.363,13.153,13.27,6600000.0
2007-10-08 10:30:00,13.295,13.34,13.166,13.196,6250000.0
2007-10-08 10:45:00,13.335,13.363,13.117,13.136,6700000.0
2007-10-08 11:00:00,13.182,13.316,13.096,13.25,6750000.0
2007-10-08 11:15:00,13.167,13.31,13.107,13.199,6450000.0
2007-10-08 11:30:00,13.221,13.301,13.122,13.276,6200000.0
2007-10-08 11:45:00,13.166,13.302,13.11,13.183,5700000.0
2007-10-08 12:00:00,13.251,13.361,13.084,13.27,6650000.0
2007-10-08 12:15:00,13.178,13.298,13.084,13.253,6950000.0
2007-10-08 12:30:00,13.252,13.323,13.056,13.122,6600000.0
2007-10-08 12:45:00,13.187,13.283,13.056,13.137,6450000.0
2007-10-08 13:00:00,13.229,13.27,13.054,13.25,6550000.0
2007-10-08 13:15:00,13.174,13.263,13.084,13.214,5350000.0
2007-10-08 13:30:00,13.128,13.277,13.076,13.187,6250000.0
2007-10-08 13:45:00,13.181,13.297,13.083,13.229,6150000.0
2007-10-08 14:00:00,13.224,13.28,13.078,13.173,5900000.0
2007-10-08 14:15:00,13.083,13.276,13.038,13.167,6300000.0
2007-10-08 14:30:00,13.206,13.292,13.088,13.246,6600000.0
2007-10-08 14:45:00,13.207,13.332,13.138,13.269,6350000.0
2007-10-08 15:00:00,13.21,13.325,13.141,13.183,6450000.0
2007-10-08 15:15:00,13.173,13.34,13.161,13.196,6600000.0
2007-10-08 15:30:00,13.269,13.333,13.098,13.286,6650000.0
2007-10-08 15:45:00,13.228,13.312,13.088,13.181,6550000.0
2007-10-08 16:00:00,13.258,13.292,13.106,13.212,6750000.0
2007-10-08 16:15:00,13.17,13.373,13.101,13.229,6950000.0
2007-10-08 16:30:00,13.172,13.349,13.141,13.301,6800000.0
2007-10-08 16:45:00,13.223,13.324,13.138,13.166,7000000.0
2007-10-08 17:00:00,13.169,13.292,13.088,13.261,6450000.0
2007-10-08 17:15:00,13.148,13.33,13.077,13.249,6850000.0
2007-10-08 17:30:00,13.122,13.319,13.104,13.201,6300000.0
2007-10-08 17:45:00,13.176,13.263,13.071,13.225,6700000.0
2007-10-08 18:00:00,13.192,13.326,13.078,13.224,7100000.0
2007-10-08 18:15:00,13.261,13.287,13.094,13.153,6150000.0
2007-10-08 18:30:00,13.203,13.268,13.083,13.203,7400000.0
2007-10-08 18:45:00,13.104,13.275,13.088,13.221,5500000.0
2007-10-08 19:00:00,13.199,13.274,13.095,13.223,6150000.0
2007-10-08 19:15:00,13.214,13.272,13.054,13.132,5550000.0
2007-10-08 19:30:00,13.149,13.28,13.05,13.195,6200000.0
2007-10-08 19:45:00,13.179,13.265,13.037,13.127,5750000.0
2007-10-08 20:00:00,13.187,13.295,13.078,13.147,4200000.0
2007-10-08 20:15:00,13.236,13.236,13.069,13.11,3700000.0
2007-10-08 20:30:00,13.214,13.234,13.043,13.11,2100000.0
2007-10-08 20:45:00,13.07,13.232,13.07,13.135,1750000.0
2007-10-08 21:00:00,13.179,13.245,13.096,13.148,1000000.0
2007-10-08 21:15:00,13.099,13.26,13.077,13.154,2950000.0
2007-10-08 21:30:00,13.176,13.256,13.098,13.202,1650000.0
2007-10-08 21:45:00,13.242,13.242,13.125,13.125,300000.0
2007-10-08 22:00:00,13.195,13.242,13.123,13.171,700000.0
2007-10-08 22:15:00,13.164,13.241,13.1,13.203,700000.0
2007-10-08 22:30:00,13.239,13.242,13.065,13.146,1150000.0
2007-10-08 22:45:00,13.124,13.248,13.112,13.206,850000.0
2007-10-08 23:00:00,13.149,13.242,13.12,13.217,1150000.0
2007-10-08 23:15:00,13.207,13.26,13.144,13.221,1250000.0
2007-10-08 23:30:00,13.154,13.242,13.058,13.148,1950000.0
2007-10-08 23:45:00,13.242,13.242,13.14,13.158,500000.0
2007-10-09 00:00:00,13.139,13.306,13.081,13.101,4350000.0
2007-10-09 00:15:00,13.128,13.276,13.082,13.221,3350000.0
2007-10-09 00:30:00,13.112,13.272,13.074,13.138,3200000.0
2007-10-09 00:45:00,13.103,13.247,13.072,13.215,3400000.0
2007-10-09 01:00:00,13.21,13.268,13.078,13.125,2800000.0
2007-10-09 01:15:00,13.232,13.252,13.061,13.216,3100000.0
2007-10-09 01:30:00,13.211,13.254,13.089,13.198,3350000.0
2007-10-09 01:45:00,13.202,13.233,13.065,13.174,4000000.0
2007-10-09 02:00:00,13.107,13.206,12.998,13.191,4100000.0
2007-10-09 02:15:00,13.199,13.241,13.018,13.14,3250000.0
2007-10-09 02:30:00,13.167,13.186,13.01,13.112,4200000.0
2007-10-09 02:45:00,13.11,13.191,13.015,13.125,3550000.0
2007-10-09 03:00:00,13.153,13.183,13.013,13.108,2500000.0
2007-10-09 03:15:00,13.165,13.174,13.07,13.07,800000.0
2007-10-09 03:30:00,13.03,13.177,13.03,13.177,2250000.0
2007-10-09 03:45:00,13.089,13.214,13.038,13.116,1950000.0
2007-10-09 04:00:00,13.166,13.182,13.044,13.044,1200000.0
2007-10-09 04:15:00,13.172,13.211,13.063,13.087,850000.0
2007-10-09 04:30:00,13.063,13.193,13.043,13.071,950000.0
2007-10-09 04:45:00,13.094,13.18,13.023,13.084,1000000.0
2007-10-09 05:00:00,13.172,13.174,13.021,13.065,1500000.0
2007-10-09 05:15:00,13.16,13.185,13.0,13.114,2650000.0
2007-10-09 05:30:00,13.079,13.211,13.03,13.107,1700000.0
2007-10-09 05:45:00,13.157,13.169,13.02,13.169,1400000.0
2007-10-09 06:00:00,13.137,13.21,13.007,13.007,2950000.0
2007-10-09 06:15:00,13.061,13.178,13.014,13.128,3350000.0
2007-10-09 06:30:00,13.134,13.218,12.977,13.119,4950000.0
2007-10-09 06:45:00,13.082,13.199,13.012,13.131,4050000.0
2007-10-09 07:00:00,13.198,13.209,13.018,13.12,3600000.0
2007-10-09 07:15:00,13.179,13.188,13.013,13.077,4250000.0
2007-10-09 07:30:00,13.086,13.179,13.007,13.007,2250000.0
2007-10-09 07:45:00,13.095,13.164,13.001,13.11,5700000.0
2007-10-09 08:00:00,13.151,13.228,13.01,13.049,3950000.0
2007-10-09 08:15:00,13.096,13.204,13.011,13.018,5050000.0
2007-10-09 08:30:00,12.998,13.187,12.968,13.096,3550000.0
2007-10-09 08:45:00,13.111,13.184,13.023,13.074,4350000.0
2007-10-09 09:00:00,13.077,13.198,13.009,13.156,4850000.0
2007-10-09 09:15:00,13.137,13.273,13.028,13.194,6450000.0
2007-10-09 09:30:00,13.181,13.259,13.042,13.134,5500000.0
2007-10-09 09:45:00,13.194,13.248,13.063,13.169,4750000.0
2007-10-09 10:00:00,13.206,13.245,13.056,13.227,4850000.0
2007-10-09 10:15:00,13.225,13.284,13.063,13.196,6600000.0
2007-10-09 10:30:00,13.185,13.247,13.051,13.104,5900000.0
2007-10-09 10:45:00,13.204,13.234,13.014,13.046,6300000.0
2007-10-09 11:00:00,13.098,13.217,13.038,13.169,6200000.0
2007-10-09 11:15:00,13.047,13.211,12.996,13.082,6450000.0
2007-10-09 11:30:00,13.082,13.181,12.993,13.092,6650000.0
2007-10-09 11:45:00,13.021,13.187,12.975,13.064,6250000.0
2007-10-09 12:00:00,13.11,13.187,12.994,13.162,6650000.0
2007-10-09 12:15:00,13.062,13.214,13.018,13.168,6950000.0
2007-10-09 12:30:00,13.148,13.219,13.004,13.017,6300000.0
2007-10-09 12:45:00,13.125,13.213,12.998,13.037,6100000.0
2007-10-09 13:00:00,13.196,13.262,13.026,13.193,5650000.0
2007-10-09 13:15:00,13.122,13.205,13.038,13.163,6150000.0
2007-10-09 13:30:00,13.087,13.238,13.061,13.148,6250000.0
2007-10-09 13:45:00,13.104,13.243,13.065,13.216,6150000.0
2007-10-09 14:00:00,13.151,13.241,13.049,13.12,5150000.0
2007-10-09 14:15:00,13.075,13.249,13.046,13.141,6300000.0
2007-10-09 14:30:00,13.218,13.268,13.075,13.224,6600000.0
2007-10-09 14:45:00,13.196,13.32,13.097,13.286,6350000.0
2007-10-09 15:00:00,13.198,13.297,13.096,13.193,6450000.0
2007-10-09 15:15:00,13.182,13.337,13.167,13.24,6600000.0
2007-10-09 15:30:00,13.28,13.477,13.186,13.429,6650000.0
2007-10-09 15:45:00,13.359,13.482,13.277,13.372,6550000.0
2007-10-09 16:00:00,13.458,13.524,13.255,13.372,6750000.0
2007-10-09 16:15:00,13.341,13.486,13.292,13.374,6950000.0
2007-10-09 16:30:00,13.344,13.536,13.311,13.522,6800000.0
2007-10-09 16:45:00,13.455,13.554,13.326,13.456,7000000.0
2007-10-09 17:00:00,13.484,13.54,13.322,13.455,6650000.0
2007-10-09 17:15:00,13.359,13.531,13.305,13.475,6850000.0
2007-10-09 17:30:00,13.337,13.496,13.289,13.421,6950000.0
2007-10-09 17:45:00,13.35,13.461,13.254,13.426,6250000.0
2007-10-09 18:00:00,13.397,13.478,13.274,13.457,7100000.0
2007-10-09 18:15:00,13.468,13.492,13.304,13.386,6350000.0
2007-10-09 18:30:00,13.446,13.497,13.289,13.404,7550000.0
2007-10-09 18:45:00,13.33,13.482,13.286,13.401,5250000.0
2007-10-09 19:00:00,13.385,13.475,13.254,13.381,6300000.0
2007-10-09 19:15:00,13.357,13.461,13.276,13.328,5500000.0
2007-10-09 19:30:00,13.329,13.483,13.278,13.4,6200000.0
2007-10-09 19:45:00,13.404,13.456,13.264,13.323,5350000.0
2007-10-09 20:00:00,13.371,13.439,13.267,13.312,5850000.0
2007-10-09 20:15:00,13.391,13.443,13.252,13.356,3200000.0
2007-10-09 20:30:00,13.408,13.439,13.271,13.287,4050000.0
2007-10-09 20:45:00,13.399,13.469,13.292,13.341,4200000.0
2007-10-09 21:00:00,13.386,13.444,13.284,13.37,3200000.0
2007-10-09 21:15:00,13.449,13.449,13.303,13.308,2600000.0
2007-10-09 21:30:00,13.387,13.505,13.309,13.353,3400000.0
2007-10-09 21:45:00,13.451,13.485,13.318,13.37,2850000.0
2007-10-09 22:00:00,13.452,13.472,13.343,13.421,1400000.0
2007-10-09 22:15:00,13.37,13.475,13.306,13.437,1000000.0
2007-10-09 22:30:00,13.479,13.482,13.303,13.349,1650000.0
2007-10-09 22:45:00,13.369,13.464,13.331,13.371,2100000.0
2007-10-09 23:00:00,13.359,13.461,13.325,13.416,2100000.0
2007-10-09 23:15:00,13.395,13.429,13.323,13.366,1250000.0
2007-10-09 23:30:00,13.364,13.459,13.325,13.391,1900000.0
2007-10-09 23:45:00,13.368,13.445,13.356,13.368,350000.0
2007-10-10 00:00:00,13.334,13.478,13.313,13.387,2050000.0
2007-10-10 00:15:00,13.446,13.474,13.332,13.472,2100000.0
2007-10-10 00:30:00,13.352,13.49,13.29,13.38,4100000.0
2007-10-10 00:45:00,13.357,13.484,13.321,13.383,3250000.0
2007-10-10 01:00:00,13.43,13.488,13.323,13.388,4300000.0
2007-10-10 01:15:00,13.469,13.529,13.324,13.324,2250000.0
2007-10-10 01:30:00,13.43,13.543,13.327,13.393,4850000.0
2007-10-10 01:45:00,13.385,13.481,13.282,13.329,3750000.0
2007-10-10 02:00:00,13.452,13.497,13.321,13.432,3250000.0
2007-10-10 02:15:00,13.466,13.525,13.327,13.446,4200000.0
2007-10-10 02:30:00,13.401,13.491,13.343,13.478,2700000.0
2007-10-10 02:45:00,13.477,13.532,13.334,13.435,2950000.0
2007-10-10 03:00:00,13.449,13.485,13.311,13.429,2150000.0
2007-10-10 03:15:00,13.492,13.515,13.319,13.467,2850000.0
2007-10-10 03:30:00,13.376,13.489,13.322,13.437,1950000.0
2007-10-10 03:45:00,13.386,13.499,13.323,13.324,1700000.0
2007-10-10 04:00:00,13.318,13.472,13.318,13.392,850000.0
2007-10-10 04:15:00,13.379,13.487,13.366,13.381,1350000.0
2007-10-10 04:30:00,13.472,13.484,13.343,13.354,900000.0
2007-10-10 04:45:00,13.426,13.472,13.321,13.37,1050000.0
2007-10-10 05:00:00,13.472,13.479,13.356,13.431,1100000.0
2007-10-10 05:15:00,13.455,13.483,13.379,13.385,1000000.0
2007-10-10 05:30:00,13.389,13.482,13.333,13.437,2100000.0
2007-10-10 05:45:00,13.398,13.491,13.306,13.427,2550000.0
2007-10-10 06:00:00,13.462,13.537,13.353,13.508,2900000.0
2007-10-10 06:15:00,13.484,13.512,13.366,13.476,1800000.0
2007-10-10 06:30:00,13.481,13.549,13.324,13.484,4200000.0
2007-10-10 06:45:00,13.442,13.538,13.355,13.468,3300000.0
2007-10-10 07:00:00,13.504,13.504,13.34,13.472,4450000.0
2007-10-10 07:15:00,13.496,13.529,13.373,13.525,3750000.0
2007-10-10 07:30:00,13.412,13.513,13.359,13.483,2000000.0
2007-10-10 07:45:00,13.398,13.516,13.347,13.473,5450000.0
2007-10-10 08:00:00,13.467,13.554,13.328,13.403,5550000.0
2007-10-10 08:15:00,13.341,13.534,13.334,13.362,6150000.0
2007-10-10 08:30:00,13.371,13.515,13.34,13.422,5800000.0
2007-10-10 08:45:00,13.481,13.532,13.294,13.407,5200000.0
2007-10-10 09:00:00,13.403,13.51,13.319,13.486,5000000.0
2007-10-10 09:15:00,13.472,13.521,13.301,13.474,6100000.0
2007-10-10 09:30:00,13.474,13.554,13.34,13.449,6750000.0
2007-10-10 09:45:00,13.465,13.58,13.359,13.58,6050000.0
2007-10-10 10:00:00,13.542,13.571,13.388,13.55,6700000.0
2007-10-10 10:15:00,13.554,13.597,13.38,13.504,6600000.0
2007-10-10 10:30:00,13.526,13.564,13.374,13.446,4550000.0
2007-10-10 10:45:00,13.529,13.606,13.361,13.396,6700000.0
2007-10-10 11:00:00,13.455,13.571,13.391,13.543,6250000.0
2007-10-10 11:15:00,13.348,13.574,13.338,13.478,4500000.0
2007-10-10 11:30:00,13.477,13.584,13.405,13.525,6200000.0
2007-10-10 11:45:00,13.417,13.568,13.391,13.487,4900000.0
2007-10-10 12:00:00,13.537,13.606,13.409,13.574,6650000.0
2007-10-10 12:15:00,13.484,13.606,13.419,13.562,6950000.0
2007-10-10 12:30:00,13.547,13.661,13.447,13.516,6300000.0
2007-10-10 12:45:00,13.571,13.657,13.452,13.503,6450000.0
2007-10-10 13:00:00,13.608,13.651,13.449,13.644,6550000.0
2007-10-10 13:15:00,13.552,13.686,13.485,13.606,6150000.0
2007-10-10 13:30:00,13.526,13.65,13.444,13.542,6250000.0
2007-10-10 13:45:00,13.518,13.65,13.417,13.597,6150000.0
2007-10-10 14:00:00,13.58,13.613,13.457,13.509,5900000.0
2007-10-10 14:15:00,13.445,13.665,13.417,13.498,6300000.0
2007-10-10 14:30:00,13.555,13.665,13.456,13.578,6600000.0
2007-10-10 14:45:00,13.592,13.659,13.448,13.602,6400000.0
2007-10-10 15:00:00,13.524,13.634,13.435,13.465,6450000.0
2007-10-10 15:15:00,13.452,13.624,13.438,13.528,6600000.0
2007-10-10 15:30:00,13.55,13.653,13.424,13.566,6650000.0
2007-10-10 15:45:00,13.484,13.636,13.437,13.486,6550000.0
2007-10-10 16:00:00,13.562,13.625,13.403,13.518,6750000.0
2007-10-10 16:15:00,13.493,13.624,13.426,13.506,6950000.0
2007-10-10 16:30:00,13.473,13.658,13.467,13.615,6800000.0
2007-10-10 16:45:00,13.526,13.63,13.412,13.505,7000000.0
2007-10-10 17:00:00,13.492,13.612,13.402,13.58,6600000.0
2007-10-10 17:15:00,13.48,13.654,13.411,13.627,6850000.0
2007-10-10 17:30:00,13.461,13.631,13.403,13.537,6700000.0
2007-10-10 17:45:00,13.511,13.605,13.408,13.56,6800000.0
2007-10-10 18:00:00,13.533,13.639,13.447,13.541,7100000.0
2007-10-10 18:15:00,13.571,13.584,13.389,13.467,6350000.0
2007-10-10 18:30:00,13.512,13.584,13.388,13.537,7550000.0
2007-10-10 18:45:00,13.469,13.634,13.401,13.539,6100000.0
2007-10-10 19:00:00,13.516,13.59,13.418,13.51,5850000.0
2007-10-10 19:15:00,13.494,13.595,13.386,13.443,5950000.0
2007-10-10 19:30:00,13.4,13.577,13.369,13.516,6300000.0
2007-10-10 19:45:00,13.507,13.544,13.373,13.523,5050000.0
2007-10-10 20:00:00,13.462,13.536,13.36,13.383,5900000.0
2007-10-10 20:15:00,13.529,13.548,13.373,13.444,5200000.0
2007-10-10 20:30:00,13.547,13.557,13.373,13.53,3950000.0
2007-10-10 20:45:00,13.515,13.533,13.37,13.37,2400000.0
2007-10-10 21:00:00,13.47,13.56,13.361,13.441,3150000.0
2007-10-10 21:15:00,13.489,13.558,13.368,13.43,4000000.0
2007-10-10 21:30:00,13.47,13.598,13.372,13.448,4150000.0
2007-10-10 21:45:00,13.49,13.54,13.365,13.534,3150000.0
2007-10-10 22:00:00,13.465,13.576,13.403,13.463,1800000.0
2007-10-10 22:15:00,13.451,13.542,13.4,13.44,550000.0
2007-10-10 22:30:00,13.539,13.554,13.356,13.43,1450000.0
2007-10-10 22:45:00,13.427,13.537,13.389,13.441,1750000.0
2007-10-10 23:00:00,13.432,13.553,13.389,13.521,1350000.0
2007-10-10 23:15:00,13.42,13.522,13.352,13.356,750000.0
2007-10-10 23:30:00,13.434,13.557,13.374,13.428,2050000.0
2007-10-10 23:45:00,13.44,13.515,13.338,13.458,1500000.0
2007-10-11 00:00:00,13.404,13.535,13.381,13.436,1400000.0
2007-10-11 00:15:00,13.524,13.556,13.403,13.549,3450000.0
2007-10-11 00:30:00,13.525,13.581,13.375,13.455,4500000.0
2007-10-11 00:45:00,13.413,13.577,13.391,13.481,3400000.0
2007-10-11 01:00:00,13.5,13.56,13.373,13.528,4550000.0
2007-10-11 01:15:00,13.533,13.536,13.378,13.533,1550000.0
2007-10-11 01:30:00,13.5,13.553,13.373,13.519,3150000.0
2007-10-11 01:45:00,13.483,13.566,13.392,13.512,2900000.0
2007-10-11 02:00:00,13.552,13.58,13.368,13.42,2800000.0
2007-10-11 02:15:00,13.579,13.579,13.39,13.509,2000000.0
2007-10-11 02:30:00,13.417,13.547,13.407,13.522,2250000.0
2007-10-11 02:45:00,13.498,13.563,13.411,13.5,2400000.0
2007-10-11 03:00:00,13.519,13.558,13.405,13.418,1700000.0
2007-10-11 03:15:00,13.535,13.592,13.361,13.452,3250000.0
2007-10-11 03:30:00,13.562,13.562,13.381,13.53,2150000.0
2007-10-11 03:45:00,13.473,13.568,13.411,13.419,1050000.0
2007-10-11 04:00:00,13.41,13.544,13.41,13.54,800000.0
2007-10-11 04:15:00,13.552,13.578,13.354,13.467,1450000.0
2007-10-11 04:30:00,13.491,13.562,13.403,13.468,850000.0
2007-10-11 04:45:00,13.493,13.565,13.45,13.465,500000.0
2007-10-11 05:00:00,13.552,13.57,13.419,13.455,1550000.0
2007-10-11 05:15:00,13.562,13.562,13.394,13.452,1550000.0
2007-10-11 05:30:00,13.534,13.641,13.421,13.494,1750000.0
2007-10-11 05:45:00,13.48,13.564,13.422,13.564,2250000.0
2007-10-11 06:00:00,13.534,13.577,13.417,13.552,2950000.0
2007-10-11 06:15:00,13.471,13.577,13.4,13.519,4050000.0
2007-10-11 06:30:00,13.538,13.622,13.389,13.489,6400000.0
2007-10-11 06:45:00,13.472,13.606,13.411,13.531,3600000.0
2007-10-11 07:00:00,13.571,13.62,13.407,13.464,4700000.0
2007-10-11 07:15:00,13.564,13.605,13.41,13.474,4750000.0
2007-10-11 07:30:00,13.554,13.614,13.408,13.496,3550000.0
2007-10-11 07:45:00,13.51,13.622,13.376,13.508,5600000.0
2007-10-11 08:00:00,13.541,13.601,13.433,13.464,5700000.0
2007-10-11 08:15:00,13.517,13.64,13.443,13.519,6300000.0
2007-10-11 08:30:00,13.468,13.625,13.42,13.534,6600000.0
2007-10-11 08:45:00,13.593,13.634,13.44,13.514,5400000.0
2007-10-11 09:00:00,13.523,13.638,13.44,13.597,5700000.0
2007-10-11 09:15:00,13.567,13.623,13.44,13.584,5550000.0
2007-10-11 09:30:00,13.588,13.644,13.42,13.532,6250000.0
2007-10-11 09:45:00,13.558,13.68,13.473,13.626,6050000.0
2007-10-11 10:00:00,13.629,13.684,13.497,13.645,6800000.0
2007-10-11 10:15:00,13.646,13.702,13.509,13.64,6600000.0
2007-10-11 10:30:00,13.657,13.71,13.5,13.54,6250000.0
2007-10-11 10:45:00,13.675,13.709,13.472,13.472,6700000.0
2007-10-11 11:00:00,13.566,13.715,13.463,13.644,6750000.0
2007-10-11 11:15:00,13.538,13.712,13.463,13.541,6450000.0
2007-10-11 11:30:00,13.57,13.684,13.498,13.599,6650000.0
2007-10-11 11:45:00,13.551,13.671,13.48,13.575,6250000.0
2007-10-11 12:00:00,13.59,13.659,13.468,13.642,6650000.0
2007-10-11 12:15:00,13.573,13.688,13.476,13.644,6950000.0
2007-10-11 12:30:00,13.62,13.687,13.487,13.506,6300000.0
2007-10-11 12:45:00,13.618,13.674,13.457,13.538,6450000.0
2007-10-11 13:00:00,13.64,13.667,13.465,13.637,6550000.0
2007-10-11 13:15:00,13.561,13.669,13.47,13.608,6150000.0
2007-10-11 13:30:00,13.519,13.712,13.457,13.556,6250000.0
2007-10-11 13:45:00,13.584,13.725,13.478,13.634,6400000.0
2007-10-11 14:00:00,13.605,13.737,13.487,13.604,5900000.0
2007-10-11 14:15:00,13.595,13.74,13.516,13.579,6300000.0
2007-10-11 14:30:00,13.643,13.693,13.514,13.659,6600000.0
2007-10-11 14:45:00,13.63,13.704,13.483,13.694,6350000.0
2007-10-11 15:00:00,13.598,13.692,13.503,13.532,6450000.0
2007-10-11 15:15:00,13.536,13.664,13.476,13.56,6600000.0
2007-10-11 15:30:00,13.597,13.681,13.469,13.659,6650000.0
2007-10-11 15:45:00,13.585,13.681,13.491,13.551,6550000.0
2007-10-11 16:00:00,13.632,13.723,13.52,13.648,6750000.0
2007-10-11 16:15:00,13.622,13.828,13.577,13.667,6950000.0
2007-10-11 16:30:00,13.67,13.801,13.588,13.746,6800000.0
2007-10-11 16:45:00,13.647,13.759,13.56,13.654,7000000.0
2007-10-11 17:00:00,13.698,13.776,13.586,13.721,6500000.0
2007-10-11 17:15:00,13.621,13.823,13.596,13.749,6850000.0
2007-10-11 17:30:00,13.642,13.811,13.55,13.685,6900000.0
2007-10-11 17:45:00,13.619,13.775,13.566,13.774,6750000.0
2007-10-11 18:00:00,13.772,13.861,13.633,13.762,7100000.0
2007-10-11 18:15:00,13.793,13.819,13.633,13.695,6300000.0
2007-10-11 18:30:00,13.752,13.922,13.65,13.856,7700000.0
2007-10-11 18:45:00,13.79,13.869,13.683,13.825,6400000.0
2007-10-11 19:00:00,13.788,13.913,13.7,13.818,6150000.0
2007-10-11 19:15:00,13.814,13.892,13.669,13.753,5700000.0
2007-10-11 19:30:00,13.729,13.876,13.669,13.816,6650000.0
2007-10-11 19:45:00,13.781,13.914,13.667,13.735,6100000.0
2007-10-11 20:00:00,13.771,13.867,13.668,13.717,5900000.0
2007-10-11 20:15:00,13.795,13.84,13.626,13.7,5450000.0
2007-10-11 20:30:00,13.759,13.805,13.588,13.677,4800000.0
2007-10-11 20:45:00,13.749,13.809,13.621,13.639,3800000.0
2007-10-11 21:00:00,13.709,13.771,13.555,13.572,4000000.0
2007-10-11 21:15:00,13.588,13.724,13.49,13.581,5900000.0
2007-10-11 21:30:00,13.607,13.783,13.534,13.576,4550000.0
2007-10-11 21:45:00,13.725,13.725,13.558,13.614,3250000.0
2007-10-11 22:00:00,13.712,13.735,13.569,13.731,3000000.0
2007-10-11 22:15:00,13.595,13.743,13.573,13.703,2350000.0
2007-10-11 22:30:00,13.729,13.737,13.539,13.6,3000000.0
2007-10-11 22:45:00,13.648,13.75,13.553,13.721,2100000.0
2007-10-11 23:00:00,13.639,13.739,13.598,13.704,2050000.0
2007-10-11 23:15:00,13.687,13.735,13.583,13.648,2200000.0
2007-10-11 23:30:00,13.644,13.732,13.572,13.665,1250000.0
2007-10-11 23:45:00,13.648,13.725,13.636,13.648,350000.0
2007-10-12 00:00:00,13.638,13.801,13.587,13.632,3100000.0
2007-10-12 00:15:00,13.757,13.757,13.603,13.603,1900000.0
2007-10-12 00:30:00,13.71,13.797,13.589,13.666,4800000.0
2007-10-12 00:45:00,13.617,13.804,13.576,13.709,5950000.0
2007-10-12 01:00:00,13.7,13.746,13.588,13.736,3050000.0
2007-10-12 01:15:00,13.74,13.773,13.567,13.615,4100000.0
2007-10-12 01:30:00,13.69,13.727,13.551,13.659,3950000.0
2007-10-12 01:45:00,13.632,13.757,13.599,13.647,2600000.0
2007-10-12 02:00:00,13.711,13.762,13.61,13.698,2400000.0
2007-10-12 02:15:00,13.64,13.756,13.57,13.694,3250000.0
2007-10-12 02:30:00,13.641,13.722,13.572,13.572,4850000.0
2007-10-12 02:45:00,13.688,13.774,13.562,13.655,4850000.0
2007-10-12 03:00:00,13.694,13.775,13.542,13.74,3050000.0
2007-10-12 03:15:00,13.7,13.755,13.554,13.684,3350000.0
2007-10-12 03:30:00,13.625,13.757,13.54,13.65,3850000.0
2007-10-12 03:45:00,13.607,13.718,13.533,13.56,4300000.0
2007-10-12 04:00:00,13.678,13.715,13.573,13.656,2100000.0
2007-10-12 04:15:00,13.612,13.714,13.538,13.613,3250000.0
2007-10-12 04:30:00,13.696,13.733,13.573,13.673,1950000.0
2007-10-12 04:45:00,13.641,13.724,13.578,13.719,1550000.0
2007-10-12 05:00:00,13.609,13.724,13.583,13.64,2450000.0
2007-10-12 05:15:00,13.719,13.722,13.57,13.602,2200000.0
2007-10-12 05:30:00,13.592,13.741,13.563,13.668,2600000.0
2007-10-12 05:45:00,13.713,13.764,13.53,13.652,2250000.0
2007-10-12 06:00:00,13.674,13.744,13.557,13.72,5050000.0
2007-10-12 06:15:00,13.611,13.723,13.551,13.659,3700000.0
2007-10-12 06:30:00,13.705,13.779,13.554,13.651,7900000.0
2007-10-12 06:45:00,13.642,13.794,13.567,13.707,4950000.0
2007-10-12 07:00:00,13.737,13.737,13.547,13.608,5150000.0
2007-10-12 07:15:00,13.704,13.744,13.552,13.586,3400000.0
2007-10-12 07:30:00,13.565,13.706,13.514,13.562,4000000.0
2007-10-12 07:45:00,13.67,13.75,13.512,13.647,5750000.0
2007-10-12 08:00:00,13.68,13.745,13.531,13.614,5200000.0
2007-10-12 08:15:00,13.635,13.757,13.532,13.554,6450000.0
2007-10-12 08:30:00,13.554,13.765,13.518,13.611,6250000.0
2007-10-12 08:45:00,13.674,13.713,13.551,13.607,6150000.0
2007-10-12 09:00:00,13.587,13.72,13.523,13.701,5250000.0
2007-10-12 09:15:00,13.687,13.74,13.548,13.719,6450000.0
2007-10-12 09:30:00,13.68,13.795,13.572,13.639,6750000.0
2007-10-12 09:45:00,13.663,13.75,13.554,13.728,5800000.0
2007-10-12 10:00:00,13.725,13.774,13.581,13.721,6700000.0
2007-10-12 10:15:00,13.715,13.747,13.568,13.681,6600000.0
2007-10-12 10:30:00,13.702,13.748,13.549,13.646,6250000.0
2007-10-12 10:45:00,13.71,13.778,13.537,13.594,6700000.0
2007-10-12 11:00:00,13.644,13.777,13.581,13.727,6400000.0
2007-10-12 11:15:00,13.724,13.787,13.577,13.682,5150000.0
2007-10-12 11:30:00,13.69,13.78,13.573,13.704,6650000.0
2007-10-12 11:45:00,13.629,13.78,13.572,13.677,6250000.0
2007-10-12 12:00:00,13.688,13.766,13.572,13.75,6650000.0
2007-10-12 12:15:00,13.645,13.785,13.581,13.746,6550000.0
2007-10-12 12:30:00,13.712,13.786,13.591,13.622,6300000.0
2007-10-12 12:45:00,13.704,13.769,13.592,13.646,6000000.0
2007-10-12 13:00:00,13.753,13.773,13.561,13.699,6200000.0
2007-10-12 13:15:00,13.66,13.785,13.587,13.708,6150000.0
2007-10-12 13:30:00,13.635,13.776,13.595,13.673,6250000.0
2007-10-12 13:45:00,13.646,13.769,13.557,13.73,6150000.0
2007-10-12 14:00:00,13.705,13.777,13.589,13.648,5900000.0
2007-10-12 14:15:00,13.637,13.82,13.607,13.665,6300000.0
2007-10-12 14:30:00,13.772,13.83,13.616,13.765,6600000.0
2007-10-12 14:45:00,13.751,13.86,13.615,13.773,6400000.0
2007-10-12 15:00:00,13.676,13.844,13.638,13.709,6450000.0
2007-10-12 15:15:00,13.703,13.853,13.642,13.688,6600000.0
2007-10-12 15:30:00,13.721,13.805,13.591,13.778,6650000.0
2007-10-12 15:45:00,13.707,13.819,13.609,13.686,6550000.0
2007-10-12 16:00:00,13.754,13.803,13.589,13.677,6750000.0
2007-10-12 16:15:00,13.702,13.846,13.593,13.676,6950000.0
2007-10-12 16:30:00,13.649,13.78,13.576,13.737,6800000.0
2007-10-12 16:45:00,13.635,13.776,13.526,13.672,7000000.0
2007-10-12 17:00:00,13.742,13.768,13.552,13.707,6500000.0
2007-10-12 17:15:00,13.618,13.781,13.55,13.733,6850000.0
2007-10-12 17:30:00,13.571,13.771,13.523,13.696,6700000.0
2007-10-12 17:45:00,13.616,13.796,13.586,13.747,6400000.0
2007-10-12 18:00:00,13.696,13.778,13.586,13.735,7100000.0
2007-10-12 18:15:00,13.738,13.801,13.615,13.706,6450000.0
2007-10-12 18:30:00,13.759,13.819,13.61,13.757,7500000.0
2007-10-12 18:45:00,13.74,13.809,13.62,13.738,6050000.0
2007-10-12 19:00:00,13.717,13.805,13.595,13.712,6150000.0
2007-10-12 19:15:00,13.697,13.777,13.602,13.676,5800000.0
2007-10-12 19:30:00,13.641,13.81,13.597,13.723,6150000.0
2007-10-12 19:45:00,13.709,13.747,13.582,13.587,5400000.0
2007-10-12 20:00:00,13.69,13.772,13.582,13.641,5550000.0
2007-10-12 20:15:00,13.759,13.772,13.593,13.664,5800000.0
2007-10-12 20:30:00,13.75,13.773,13.593,13.724,4600000.0
2007-10-12 20:45:00,13.727,13.772,13.603,13.648,3800000.0
2007-10-12 21:00:00,13.722,13.807,13.615,13.691,2200000.0
2007-10-12 21:15:00,13.779,13.809,13.616,13.681,3750000.0
2007-10-12 21:30:00,13.716,13.812,13.631,13.67,3200000.0
2007-10-12 21:45:00,13.788,13.797,13.653,13.797,2750000.0
2007-10-12 22:00:00,13.696,13.792,13.638,13.741,1700000.0
2007-10-12 22:15:00,13.634,13.821,13.625,13.762,2650000.0
2007-10-12 22:30:00,13.78,13.786,13.599,13.646,2250000.0
2007-10-12 22:45:00,13.696,13.772,13.657,13.674,400000.0
2007-10-14 23:00:00,13.679,13.778,13.64,13.677,1200000.0
2007-10-14 23:15:00,13.647,13.762,13.642,13.721,1000000.0
2007-10-14 23:30:00,13.684,13.78,13.562,13.711,1550000.0
2007-10-14 23:45:00,13.773,13.773,13.638,13.724,900000.0
2007-10-15 00:00:00,13.654,13.867,13.65,13.749,1450000.0
2007-10-15 00:15:00,13.674,13.778,13.622,13.771,1150000.0
2007-10-15 00:30:00,13.734,13.796,13.626,13.692,3750000.0
2007-10-15 00:45:00,13.66,13.79,13.631,13.739,2850000.0
2007-10-15 01:00:00,13.74,13.785,13.596,13.761,4450000.0
2007-10-15 01:15:00,13.771,13.825,13.602,13.663,4550000.0
2007-10-15 01:30:00,13.73,13.826,13.638,13.712,3650000.0
2007-10-15 01:45:00,13.754,13.78,13.622,13.729,2850000.0
2007-10-15 02:00:00,13.762,13.818,13.621,13.686,1850000.0
2007-10-15 02:15:00,13.791,13.826,13.647,13.775,3650000.0
2007-10-15 02:30:00,13.76,13.808,13.662,13.725,2800000.0
2007-10-15 02:45:00,13.712,13.848,13.667,13.762,4350000.0
2007-10-15 03:00:00,13.769,13.83,13.662,13.728,2550000.0
2007-10-15 03:15:00,13.756,13.848,13.673,13.779,2950000.0
2007-10-15 03:30:00,13.668,13.85,13.668,13.791,3250000.0
2007-10-15 03:45:00,13.729,13.815,13.66,13.66,2700000.0
2007-10-15 04:00:00,13.692,13.851,13.686,13.734,2700000.0
2007-10-15 04:15:00,13.762,13.843,13.666,13.82,4350000.0
2007-10-15 04:30:00,13.758,13.891,13.674,13.755,3150000.0
2007-10-15 04:45:00,13.792,13.852,13.69,13.841,2650000.0
2007-10-15 05:00:00,13.832,13.832,13.695,13.791,1500000.0
2007-10-15 05:15:00,13.834,13.834,13.694,13.728,1750000.0
2007-10-15 05:30:00,13.733,13.842,13.689,13.723,2550000.0
2007-10-15 05:45:00,13.811,13.878,13.7,13.854,3050000.0
2007-10-15 06:00:00,13.819,13.868,13.671,13.841,4900000.0
2007-10-15 06:15:00,13.844,13.848,13.691,13.815,3650000.0
2007-10-15 06:30:00,13.836,13.866,13.683,13.775,6800000.0
2007-10-15 06:45:00,13.767,13.874,13.67,13.805,5300000.0
2007-10-15 07:00:00,13.842,13.908,13.666,13.734,4800000.0
2007-10-15 07:15:00,13.819,13.879,13.672,13.745,4450000.0
2007-10-15 07:30:00,13.753,13.883,13.69,13.761,3950000.0
2007-10-15 07:45:00,13.717,13.888,13.654,13.805,5400000.0
2007-10-15 08:00:00,13.833,13.928,13.681,13.767,5300000.0
2007-10-15 08:15:00,13.836,13.934,13.729,13.732,6550000.0
2007-10-15 08:30:00,13.732,13.911,13.703,13.843,5350000.0
2007-10-15 08:45:00,13.841,13.937,13.731,13.797,5750000.0
2007-10-15 09:00:00,13.831,13.914,13.712,13.884,5400000.0
2007-10-15 09:15:00,13.879,13.941,13.723,13.864,5250000.0
2007-10-15 09:30:00,13.849,13.906,13.72,13.819,6750000.0
2007-10-15 09:45:00,13.865,13.926,13.715,13.905,5600000.0
2007-10-15 10:00:00,13.895,13.949,13.741,13.914,6700000.0
2007-10-15 10:15:00,13.918,13.944,13.766,13.9,6150000.0
2007-10-15 10:30:00,13.876,13.964,13.758,13.816,6250000.0
2007-10-15 10:45:00,13.909,13.975,13.744,13.766,6700000.0
2007-10-15 11:00:00,13.832,13.974,13.758,13.9,6750000.0
2007-10-15 11:15:00,13.906,13.937,13.726,13.848,5250000.0
2007-10-15 11:30:00,13.855,13.94,13.721,13.891,6650000.0
2007-10-15 11:45:00,13.826,13.952,13.763,13.872,6250000.0
2007-10-15 12:00:00,13.902,13.97,13.767,13.938,6650000.0
2007-10-15 12:15:00,13.883,13.991,13.781,13.938,6950000.0
2007-10-15 12:30:00,13.906,13.959,13.779,13.832,6300000.0
2007-10-15 12:45:00,13.909,14.001,13.79,13.882,6450000.0
2007-10-15 13:00:00,13.952,13.976,13.772,13.905,6550000.0
2007-10-15 13:15:00,13.851,13.945,13.76,13.883,6150000.0
2007-10-15 13:30:00,13.835,13.967,13.78,13.853,6250000.0
2007-10-15 13:45:00,13.858,13.973,13.747,13.961,6150000.0
2007-10-15 14:00:00,13.897,13.977,13.781,13.88,5900000.0
2007-10-15 14:15:00,13.827,14.037,13.792,13.862,6300000.0
2007-10-15 14:30:00,13.951,14.006,13.797,13.939,6600000.0
2007-10-15 14:45:00,13.927,13.973,13.794,13.932,6350000.0
2007-10-15 15:00:00,13.854,13.961,13.779,13.863,6450000.0
2007-10-15 15:15:00,13.836,13.983,13.809,13.854,6600000.0
2007-10-15 15:30:00,13.92,14.012,13.772,13.955,6650000.0
2007-10-15 15:45:00,13.883,13.964,13.78,13.862,6550000.0
2007-10-15 16:00:00,13.904,13.97,13.757,13.887,6750000.0
2007-10-15 16:15:00,13.841,14.028,13.797,13.851,6950000.0
2007-10-15 16:30:00,13.844,13.983,13.78,13.923,6800000.0
2007-10-15 16:45:00,13.862,13.981,13.774,13.792,7000000.0
2007-10-15 17:00:00,13.823,13.917,13.688,13.873,6600000.0
2007-10-15 17:15:00,13.757,13.909,13.688,13.849,6850000.0
2007-10-15 17:30:00,13.695,13.863,13.66,13.78,6950000.0
2007-10-15 17:45:00,13.744,13.847,13.651,13.786,6750000.0
2007-10-15 18:00:00,13.761,13.852,13.627,13.812,7100000.0
2007-10-15 18:15:00,13.838,13.865,13.675,13.726,6300000.0
2007-10-15 18:30:00,13.792,13.868,13.616,13.783,7550000.0
2007-10-15 18:45:00,13.702,13.815,13.634,13.749,6500000.0
2007-10-15 19:00:00,13.701,13.811,13.602,13.71,6150000.0
2007-10-15 19:15:00,13.706,13.794,13.574,13.62,5700000.0
2007-10-15 19:30:00,13.62,13.765,13.559,13.724,5400000.0
2007-10-15 19:45:00,13.707,13.768,13.55,13.614,5600000.0
2007-10-15 20:00:00,13.687,13.785,13.602,13.65,4450000.0
2007-10-15 20:15:00,13.619,13.769,13.598,13.667,4650000.0
2007-10-15 20:30:00,13.8,13.812,13.612,13.785,4400000.0
2007-10-15 20:45:00,13.767,13.815,13.624,13.641,4900000.0
2007-10-15 21:00:00,13.7,13.803,13.604,13.675,3150000.0
2007-10-15 21:15:00,13.797,13.811,13.622,13.71,4300000.0
2007-10-15 21:30:00,13.745,13.821,13.555,13.576,4150000.0
2007-10-15 21:45:00,13.751,13.77,13.556,13.77,4600000.0
2007-10-15 22:00:00,13.655,13.795,13.621,13.794,4150000.0
2007-10-15 22:15:00,13.709,13.776,13.587,13.749,1750000.0
2007-10-15 22:30:00,13.769,13.83,13.625,13.709,3100000.0
2007-10-15 22:45:00,13.708,13.794,13.64,13.7,3900000.0
2007-10-15 23:00:00,13.699,13.815,13.596,13.75,3050000.0
2007-10-15 23:15:00,13.699,13.762,13.628,13.72,1200000.0
2007-10-15 23:30:00,13.674,13.821,13.648,13.729,2150000.0
2007-10-15 23:45:00,13.763,13.776,13.628,13.708,1050000.0
2007-10-16 00:00:00,13.644,13.789,13.601,13.652,3950000.0
2007-10-16 00:15:00,13.785,13.785,13.633,13.774,2750000.0
2007-10-16 00:30:00,13.663,13.803,13.595,13.691,3500000.0
2007-10-16 00:45:00,13.659,13.789,13.621,13.742,3350000.0
2007-10-16 01:00:00,13.742,13.795,13.625,13.683,4950000.0
2007-10-16 01:15:00,13.697,13.793,13.618,13.642,3100000.0
2007-10-16 01:30:00,13.748,13.839,13.638,13.735,2600000.0
2007-10-16 01:45:00,13.752,13.802,13.607,13.728,3350000.0
2007-10-16 02:00:00,13.774,13.774,13.615,13.659,3950000.0
2007-10-16 02:15:00,13.736,13.764,13.609,13.695,3600000.0
2007-10-16 02:30:00,13.736,13.758,13.593,13.735,2550000.0
2007-10-16 02:45:00,13.702,13.775,13.524,13.7,3700000.0
2007-10-16 03:00:00,13.711,13.733,13.548,13.611,3800000.0
2007-10-16 03:15:00,13.61,13.735,13.579,13.716,3000000.0
2007-10-16 03:30:00,13.689,13.759,13.584,13.713,3000000.0
2007-10-16 03:45:00,13.659,13.745,13.583,13.718,2800000.0
2007-10-16 04:00:00,13.742,13.757,13.596,13.619,1450000.0
2007-10-16 04:15:00,13.646,13.737,13.595,13.643,1500000.0
2007-10-16 04:30:00,13.663,13.736,13.594,13.61,1950000.0
2007-10-16 04:45:00,13.647,13.765,13.572,13.629,4800000.0
2007-10-16 05:00:00,13.723,13.769,13.617,13.719,2550000.0
2007-10-16 05:15:00,13.723,13.788,13.615,13.737,3200000.0
2007-10-16 05:30:00,13.675,13.819,13.625,13.715,3150000.0
2007-10-16 05:45:00,13.77,13.791,13.628,13.716,3250000.0
2007-10-16 06:00:00,13.724,13.789,13.624,13.742,2200000.0
2007-10-16 06:15:00,13.678,13.78,13.621,13.729,3300000.0
2007-10-16 06:30:00,13.785,13.811,13.593,13.745,5300000.0
2007-10-16 06:45:00,13.719,13.846,13.649,13.796,4250000.0
2007-10-16 07:00:00,13.828,13.834,13.658,13.724,5300000.0
2007-10-16 07:15:00,13.828,13.866,13.658,13.687,3700000.0
2007-10-16 07:30:00,13.751,13.867,13.668,13.701,3950000.0
2007-10-16 07:45:00,13.729,13.872,13.639,13.813,5900000.0
2007-10-16 08:00:00,13.791,13.875,13.65,13.706,5400000.0
2007-10-16 08:15:00,13.786,13.878,13.66,13.726,5200000.0
2007-10-16 08:30:00,13.733,13.931,13.688,13.8,6450000.0
2007-10-16 08:45:00,13.856,13.931,13.727,13.864,6600000.0
2007-10-16 09:00:00,13.826,13.977,13.76,13.929,6300000.0
2007-10-16 09:15:00,13.898,13.957,13.747,13.847,6450000.0
2007-10-16 09:30:00,13.829,13.936,13.607,13.688,6750000.0
2007-10-16 09:45:00,13.727,13.807,13.595,13.76,6050000.0
2007-10-16 10:00:00,13.758,13.823,13.632,13.814,6700000.0
2007-10-16 10:15:00,13.81,13.857,13.643,13.8,6600000.0
2007-10-16 10:30:00,13.789,13.861,13.61,13.669,6250000.0
2007-10-16 10:45:00,13.794,13.829,13.623,13.648,6700000.0
2007-10-16 11:00:00,13.711,13.81,13.589,13.78,6750000.0
2007-10-16 11:15:00,13.628,13.802,13.563,13.589,6450000.0
2007-10-16 11:30:00,13.634,13.718,13.474,13.581,6650000.0
2007-10-16 11:45:00,13.535,13.715,13.486,13.538,6450000.0
2007-10-16 12:00:00,13.624,13.709,13.523,13.673,6650000.0
2007-10-16 12:15:00,13.585,13.69,13.469,13.677,6950000.0
2007-10-16 12:30:00,13.647,13.684,13.468,13.528,6550000.0
2007-10-16 12:45:00,13.584,13.668,13.481,13.553,6450000.0
2007-10-16 13:00:00,13.607,13.681,13.482,13.636,6550000.0
2007-10-16 13:15:00,13.568,13.683,13.492,13.608,4900000.0
2007-10-16 13:30:00,13.548,13.703,13.505,13.608,6250000.0
2007-10-16 13:45:00,13.577,13.69,13.488,13.627,6150000.0
2007-10-16 14:00:00,13.593,13.619,13.406,13.481,5900000.0
2007-10-16 14:15:00,13.45,13.649,13.42,13.521,6300000.0
2007-10-16 14:30:00,13.563,13.689,13.496,13.645,6600000.0
2007-10-16 14:45:00,13.635,13.718,13.475,13.705,6600000.0
2007-10-16 15:00:00,13.621,13.804,13.575,13.655,6450000.0
2007-10-16 15:15:00,13.668,13.788,13.604,13.699,6600000.0
2007-10-16 15:30:00,13.729,13.796,13.542,13.695,6650000.0
2007-10-16 15:45:00,13.632,13.706,13.501,13.611,6550000.0
2007-10-16 16:00:00,13.66,13.669,13.466,13.552,6750000.0
2007-10-16 16:15:00,13.507,13.647,13.394,13.481,6950000.0
2007-10-16 16:30:00,13.477,13.627,13.442,13.563,6800000.0
2007-10-16 16:45:00,13.515,13.623,13.436,13.516,7000000.0
2007-10-16 17:00:00,13.573,13.613,13.424,13.583,6450000.0
2007-10-16 17:15:00,13.47,13.65,13.413,13.608,6850000.0
2007-10-16 17:30:00,13.517,13.689,13.478,13.634,7050000.0
2007-10-16 17:45:00,13.585,13.676,13.454,13.611,6600000.0
2007-10-16 18:00:00,13.587,13.651,13.441,13.572,7100000.0
2007-10-16 18:15:00,13.599,13.603,13.427,13.496,6350000.0
2007-10-16 18:30:00,13.556,13.584,13.396,13.535,7550000.0
2007-10-16 18:45:00,13.423,13.629,13.395,13.541,6350000.0
2007-10-16 19:00:00,13.526,13.66,13.421,13.541,6150000.0
2007-10-16 19:15:00,13.52,13.578,13.36,13.465,5700000.0
2007-10-16 19:30:00,13.443,13.613,13.398,13.499,6500000.0
2007-10-16 19:45:00,13.506,13.559,13.357,13.41,5350000.0
2007-10-16 20:00:00,13.472,13.567,13.391,13.46,4050000.0
2007-10-16 20:15:00,13.542,13.58,13.419,13.428,5000000.0
2007-10-16 20:30:00,13.548,13.601,13.393,13.482,5150000.0
2007-10-16 20:45:00,13.539,13.559,13.375,13.449,2450000.0
2007-10-16 21:00:00,13.502,13.578,13.418,13.424,3650000.0
2007-10-16 21:15:00,13.432,13.566,13.409,13.426,2750000.0
2007-10-16 21:30:00,13.506,13.58,13.423,13.528,2450000.0
2007-10-16 21:45:00,13.497,13.587,13.408,13.572,2700000.0
2007-10-16 22:00:00,13.483,13.61,13.443,13.552,3100000.0
2007-10-16 22:15:00,13.592,13.592,13.448,13.554,1550000.0
2007-10-16 22:30:00,13.57,13.639,13.425,13.487,4300000.0
2007-10-16 22:45:00,13.521,13.636,13.446,13.499,2350000.0
2007-10-16 23:00:00,13.488,13.611,13.439,13.541,3000000.0
2007-10-16 23:15:00,13.528,13.573,13.47,13.47,350000.0
2007-10-16 23:30:00,13.484,13.58,13.451,13.525,2300000.0
2007-10-16 23:45:00,13.508,13.585,13.483,13.541,600000.0
2007-10-17 00:00:00,13.474,13.667,13.425,13.468,3700000.0
2007-10-17 00:15:00,13.604,13.614,13.434,13.483,3200000.0
2007-10-17 00:30:00,13.501,13.643,13.455,13.525,5250000.0
2007-10-17 00:45:00,13.493,13.608,13.455,13.473,3900000.0
2007-10-17 01:00:00,13.574,13.611,13.458,13.582,4300000.0
2007-10-17 01:15:00,13.609,13.629,13.448,13.573,3150000.0
2007-10-17 01:30:00,13.559,13.612,13.471,13.604,2900000.0
2007-10-17 01:45:00,13.535,13.629,13.463,13.592,2850000.0
2007-10-17 02:00:00,13.515,13.671,13.498,13.534,1200000.0
2007-10-17 02:15:00,13.604,13.627,13.451,13.548,4600000.0
2007-10-17 02:30:00,13.488,13.655,13.462,13.609,4250000.0
2007-10-17 02:45:00,13.623,13.669,13.463,13.54,3450000.0
2007-10-17 03:00:00,13.604,13.683,13.491,13.662,4550000.0
2007-10-17 03:15:00,13.623,13.697,13.508,13.659,5200000.0
2007-10-17 03:30:00,13.627,13.673,13.494,13.634,4000000.0
2007-10-17 03:45:00,13.573,13.66,13.517,13.565,2450000.0
2007-10-17 04:00:00,13.62,13.671,13.463,13.56,2400000.0
2007-10-17 04:15:00,13.671,13.675,13.557,13.569,950000.0
2007-10-17 04:30:00,13.672,13.682,13.505,13.607,2800000.0
2007-10-17 04:45:00,13.606,13.682,13.533,13.535,1100000.0
2007-10-17 05:00:00,13.615,13.762,13.543,13.656,2200000.0
2007-10-17 05:15:00,13.719,13.748,13.549,13.587,3500000.0
2007-10-17 05:30:00,13.642,13.735,13.554,13.641,2600000.0
2007-10-17 05:45:00,13.635,13.734,13.514,13.618,3400000.0
2007-10-17 06:00:00,13.618,13.727,13.515,13.652,5850000.0
2007-10-17 06:15:00,13.572,13.683,13.498,13.609,3400000.0
2007-10-17 06:30:00,13.623,13.689,13.42,13.508,7000000.0
2007-10-17 06:45:00,13.479,13.581,13.389,13.528,6000000.0
2007-10-17 07:00:00,13.564,13.625,13.408,13.492,5200000.0
2007-10-17 07:15:00,13.509,13.595,13.423,13.43,5000000.0
2007-10-17 07:30:00,13.501,13.616,13.388,13.528,4100000.0
2007-10-17 07:45:00,13.426,13.525,13.309,13.451,6450000.0
2007-10-17 08:00:00,13.491,13.538,13.334,13.428,6250000.0
2007-10-17 08:15:00,13.459,13.549,13.35,13.378,5250000.0
2007-10-17 08:30:00,13.383,13.561,13.327,13.464,6400000.0
2007-10-17 08:45:00,13.501,13.592,13.391,13.506,6150000.0
2007-10-17 09:00:00,13.474,13.581,13.399,13.534,5750000.0
2007-10-17 09:15:00,13.516,13.569,13.35,13.489,6100000.0
2007-10-17 09:30:00,13.501,13.567,13.373,13.46,6750000.0
2007-10-17 09:45:00,13.462,13.581,13.371,13.535,6050000.0
2007-10-17 10:00:00,13.524,13.58,13.383,13.558,6250000.0
2007-10-17 10:15:00,13.545,13.584,13.371,13.511,6100000.0
2007-10-17 10:30:00,13.517,13.593,13.392,13.461,6250000.0
2007-10-17 10:45:00,13.565,13.593,13.383,13.402,6700000.0
2007-10-17 11:00:00,13.435,13.587,13.369,13.528,6050000.0
2007-10-17 11:15:00,13.449,13.591,13.387,13.481,6450000.0
2007-10-17 11:30:00,13.515,13.644,13.417,13.56,6650000.0
2007-10-17 11:45:00,13.463,13.619,13.412,13.591,6050000.0
2007-10-17 12:00:00,13.555,13.602,13.408,13.565,6100000.0
2007-10-17 12:15:00,13.499,13.608,13.404,13.526,6950000.0
2007-10-17 12:30:00,13.514,13.583,13.369,13.433,6300000.0
2007-10-17 12:45:00,13.491,13.566,13.379,13.455,6450000.0
2007-10-17 13:00:00,13.543,13.625,13.402,13.569,6100000.0
2007-10-17 13:15:00,13.511,13.615,13.426,13.56,6150000.0
2007-10-17 13:30:00,13.495,13.63,13.446,13.53,6250000.0
2007-10-17 13:45:00,13.519,13.625,13.442,13.58,5750000.0
2007-10-17 14:00:00,13.521,13.642,13.421,13.546,5900000.0
2007-10-17 14:15:00,13.493,13.665,13.455,13.536,6300000.0
2007-10-17 14:30:00,13.605,13.681,13.473,13.635,6600000.0
2007-10-17 14:45:00,13.629,13.713,13.528,13.691,6350000.0
2007-10-17 15:00:00,13.627,13.737,13.531,13.664,6450000.0
2007-10-17 15:15:00,13.633,13.814,13.605,13.693,6600000.0
2007-10-17 15:30:00,13.746,13.848,13.606,13.766,6650000.0
2007-10-17 15:45:00,13.689,13.821,13.588,13.673,6550000.0
2007-10-17 16:00:00,13.726,13.795,13.591,13.676,6750000.0
2007-10-17 16:15:00,13.658,13.755,13.536,13.572,6950000.0
2007-10-17 16:30:00,13.553,13.716,13.473,13.631,6800000.0
2007-10-17 16:45:00,13.534,13.65,13.388,13.469,7000000.0
2007-10-17 17:00:00,13.547,13.628,13.39,13.581,6600000.0
2007-10-17 17:15:00,13.473,13.676,13.418,13.614,6850000.0
2007-10-17 17:30:00,13.585,13.696,13.47,13.633,7100000.0
2007-10-17 17:45:00,13.559,13.674,13.49,13.653,6700000.0
2007-10-17 18:00:00,13.627,13.736,13.505,13.608,7100000.0
2007-10-17 18:15:00,13.631,13.633,13.447,13.527,6300000.0
2007-10-17 18:30:00,13.579,13.636,13.443,13.579,7550000.0
2007-10-17 18:45:00,13.591,13.666,13.459,13.564,6550000.0
2007-10-17 19:00:00,13.544,13.624,13.449,13.583,6400000.0
2007-10-17 19:15:00,13.56,13.672,13.459,13.535,5800000.0
2007-10-17 19:30:00,13.5,13.693,13.456,13.587,5350000.0
2007-10-17 19:45:00,13.61,13.664,13.428,13.453,5450000.0
2007-10-17 20:00:00,13.536,13.645,13.435,13.494,5550000.0
2007-10-17 20:15:00,13.599,13.609,13.404,13.49,6200000.0
2007-10-17 20:30:00,13.569,13.592,13.399,13.466,4500000.0
2007-10-17 20:45:00,13.514,13.602,13.401,13.458,3000000.0
2007-10-17 21:00:00,13.524,13.601,13.425,13.476,4350000.0
2007-10-17 21:15:00,13.549,13.62,13.431,13.507,4100000.0
2007-10-17 21:30:00,13.535,13.602,13.435,13.462,4200000.0
2007-10-17 21:45:00,13.582,13.62,13.422,13.589,2600000.0
2007-10-17 22:00:00,13.494,13.644,13.464,13.541,2300000.0
2007-10-17 22:15:00,13.501,13.589,13.444,13.564,1650000.0
2007-10-17 22:30:00,13.589,13.61,13.429,13.514,2300000.0
2007-10-17 22:45:00,13.609,13.609,13.468,13.511,1800000.0
2007-10-17 23:00:00,13.535,13.638,13.473,13.579,3600000.0
2007-10-17 23:15:00,13.559,13.607,13.463,13.489,1050000.0
2007-10-17 23:30:00,13.514,13.636,13.488,13.535,1300000.0
2007-10-17 23:45:00,13.613,13.613,13.485,13.548,900000.0
2007-10-18 00:00:00,13.484,13.615,13.459,13.578,3300000.0
2007-10-18 00:15:00,13.515,13.628,13.456,13.493,1350000.0
2007-10-18 00:30:00,13.492,13.602,13.454,13.521,1400000.0
2007-10-18 00:45:00,13.559,13.602,13.46,13.566,3200000.0
2007-10-18 01:00:00,13.567,13.608,13.437,13.47,4600000.0
2007-10-18 01:15:00,13.588,13.634,13.424,13.443,2250000.0
2007-10-18 01:30:00,13.54,13.588,13.441,13.55,3450000.0
2007-10-18 01:45:00,13.594,13.594,13.459,13.574,1800000.0
2007-10-18 02:00:00,13.577,13.626,13.489,13.497,2950000.0
2007-10-18 02:15:00,13.613,13.642,13.444,13.569,3500000.0
2007-10-18 02:30:00,13.556,13.612,13.443,13.612,3700000.0
2007-10-18 02:45:00,13.556,13.641,13.484,13.548,4100000.0
2007-10-18 03:00:00,13.52,13.68,13.498,13.584,3200000.0
2007-10-18 03:15:00,13.513,13.675,13.513,13.637,3200000.0
2007-10-18 03:30:00,13.66,13.691,13.531,13.651,3600000.0
2007-10-18 03:45:00,13.599,13.703,13.53,13.657,3250000.0
2007-10-18 04:00:00,13.682,13.729,13.559,13.596,1800000.0
2007-10-18 04:15:00,13.617,13.694,13.521,13.659,1950000.0
2007-10-18 04:30:00,13.615,13.682,13.519,13.628,2000000.0
2007-10-18 04:45:00,13.634,13.709,13.533,13.584,1150000.0
2007-10-18 05:00:00,13.662,13.7,13.523,13.682,1400000.0
2007-10-18 05:15:00,13.661,13.673,13.526,13.583,2000000.0
2007-10-18 05:30:00,13.579,13.695,13.495,13.61,1950000.0
2007-10-18 05:45:00,13.603,13.682,13.535,13.639,2100000.0
2007-10-18 06:00:00,13.616,13.675,13.51,13.577,3650000.0
2007-10-18 06:15:00,13.569,13.686,13.514,13.639,3050000.0
2007-10-18 06:30:00,13.629,13.731,13.478,13.578,7100000.0
2007-10-18 06:45:00,13.556,13.66,13.494,13.591,3800000.0
2007-10-18 07:00:00,13.628,13.646,13.495,13.554,3450000.0
2007-10-18 07:15:00,13.639,13.721,13.495,13.635,3350000.0
2007-10-18 07:30:00,13.63,13.694,13.471,13.619,4300000.0
2007-10-18 07:45:00,13.573,13.686,13.45,13.587,4900000.0
2007-10-18 08:00:00,13.631,13.721,13.491,13.555,4950000.0
2007-10-18 08:15:00,13.592,13.709,13.504,13.548,4500000.0
2007-10-18 08:30:00,13.505,13.716,13.481,13.595,5350000.0
2007-10-18 08:45:00,13.633,13.679,13.491,13.599,5000000.0
2007-10-18 09:00:00,13.589,13.752,13.517,13.652,5700000.0
2007-10-18 09:15:00,13.609,13.687,13.463,13.654,5650000.0
2007-10-18 09:30:00,13.614,13.693,13.499,13.591,6150000.0
2007-10-18 09:45:00,13.608,13.673,13.449,13.539,5200000.0
2007-10-18 10:00:00,13.602,13.642,13.457,13.617,6300000.0
2007-10-18 10:15:00,13.617,13.654,13.453,13.581,6600000.0
2007-10-18 10:30:00,13.582,13.664,13.447,13.498,5850000.0
2007-10-18 10:45:00,13.611,13.657,13.473,13.482,6700000.0
2007-10-18 11:00:00,13.543,13.656,13.448,13.603,5800000.0
2007-10-18 11:15:00,13.523,13.648,13.46,13.561,5950000.0
2007-10-18 11:30:00,13.583,13.708,13.484,13.661,6100000.0
2007-10-18 11:45:00,13.578,13.698,13.531,13.569,5800000.0
2007-10-18 12:00:00,13.633,13.746,13.475,13.65,6650000.0
2007-10-18 12:15:00,13.566,13.693,13.483,13.632,6950000.0
2007-10-18 12:30:00,13.628,13.69,13.489,13.548,6300000.0
2007-10-18 12:45:00,13.636,13.714,13.52,13.558,6450000.0
2007-10-18 13:00:00,13.668,13.689,13.481,13.629,6550000.0
2007-10-18 13:15:00,13.577,13.711,13.491,13.604,5250000.0
2007-10-18 13:30:00,13.566,13.66,13.489,13.566,6250000.0
2007-10-18 13:45:00,13.54,13.706,13.501,13.671,6150000.0
2007-10-18 14:00:00,13.616,13.731,13.513,13.635,5900000.0
2007-10-18 14:15:00,13.579,13.77,13.544,13.643,6300000.0
2007-10-18 14:30:00,13.731,13.766,13.564,13.698,6600000.0
2007-10-18 14:45:00,13.698,13.777,13.54,13.763,6400000.0
2007-10-18 15:00:00,13.671,13.752,13.558,13.578,6450000.0
2007-10-18 15:15:00,13.627,13.755,13.542,13.606,6600000.0
2007-10-18 15:30:00,13.649,13.743,13.526,13.684,6650000.0
2007-10-18 15:45:00,13.612,13.757,13.564,13.673,6550000.0
2007-10-18 16:00:00,13.735,13.813,13.596,13.687,6750000.0
2007-10-18 16:15:00,13.67,13.827,13.593,13.671,6950000.0
2007-10-18 16:30:00,13.662,13.798,13.597,13.738,6800000.0
2007-10-18 16:45:00,13.665,13.761,13.554,13.625,7000000.0
2007-10-18 17:00:00,13.701,13.756,13.548,13.694,6650000.0
2007-10-18 17:15:00,13.584,13.765,13.553,13.695,6850000.0
2007-10-18 17:30:00,13.578,13.744,13.519,13.639,6900000.0
2007-10-18 17:45:00,13.623,13.768,13.555,13.713,6550000.0
2007-10-18 18:00:00,13.669,13.755,13.546,13.702,7100000.0
2007-10-18 18:15:00,13.705,13.738,13.556,13.629,6350000.0
2007-10-18 18:30:00,13.663,13.722,13.522,13.68,7400000.0
2007-10-18 18:45:00,13.703,13.721,13.534,13.643,6300000.0
2007-10-18 19:00:00,13.621,13.725,13.518,13.638,6150000.0
2007-10-18 19:15:00,13.643,13.712,13.511,13.593,5700000.0
2007-10-18 19:30:00,13.584,13.723,13.535,13.626,5150000.0
2007-10-18 19:45:00,13.67,13.742,13.537,13.599,5000000.0
2007-10-18 20:00:00,13.633,13.738,13.549,13.612,6150000.0
2007-10-18 20:15:00,13.711,13.741,13.54,13.666,4200000.0
2007-10-18 20:30:00,13.714,13.734,13.555,13.61,4600000.0
2007-10-18 20:45:00,13.57,13.742,13.566,13.631,2000000.0
2007-10-18 21:00:00,13.677,13.752,13.598,13.641,2000000.0
2007-10-18 21:15:00,13.654,13.745,13.589,13.632,2700000.0
2007-10-18 21:30:00,13.666,13.719,13.588,13.682,700000.0
2007-10-18 21:45:00,13.584,13.729,13.563,13.691,2250000.0
2007-10-18 22:00:00,13.713,13.797,13.585,13.721,4700000.0
2007-10-18 22:15:00,13.674,13.824,13.61,13.746,3000000.0
2007-10-18 22:30:00,13.771,13.856,13.633,13.734,2350000.0
2007-10-18 22:45:00,13.707,13.819,13.622,13.678,2500000.0
2007-10-18 23:00:00,13.669,13.772,13.612,13.734,2950000.0
2007-10-18 23:15:00,13.766,13.775,13.66,13.66,450000.0
2007-10-18 23:30:00,13.674,13.762,13.59,13.659,1150000.0
2007-10-18 23:45:00,13.667,13.755,13.62,13.699,1700000.0
2007-10-19 00:00:00,13.644,13.79,13.609,13.621,2450000.0
2007-10-19 00:15:00,13.738,13.804,13.607,13.688,2800000.0
2007-10-19 00:30:00,13.686,13.809,13.636,13.688,3700000.0
2007-10-19 00:45:00,13.655,13.801,13.62,13.726,5750000.0
2007-10-19 01:00:00,13.74,13.8,13.584,13.67,5350000.0
2007-10-19 01:15:00,13.793,13.796,13.589,13.639,4300000.0
2007-10-19 01:30:00,13.746,13.842,13.625,13.79,4500000.0
2007-10-19 01:45:00,13.76,13.84,13.657,13.792,4400000.0
2007-10-19 02:00:00,13.812,13.871,13.644,13.755,4800000.0
2007-10-19 02:15:00,13.828,13.869,13.679,13.725,3200000.0
2007-10-19 02:30:00,13.784,13.813,13.651,13.688,4550000.0
2007-10-19 02:45:00,13.679,13.814,13.657,13.767,3600000.0
2007-10-19 03:00:00,13.779,13.809,13.633,13.693,3700000.0
2007-10-19 03:15:00,13.721,13.774,13.598,13.735,4300000.0
2007-10-19 03:30:00,13.728,13.782,13.627,13.737,3450000.0
2007-10-19 03:45:00,13.7,13.801,13.628,13.644,2100000.0
2007-10-19 04:00:00,13.651,13.81,13.627,13.684,2150000.0
2007-10-19 04:15:00,13.706,13.794,13.641,13.755,2600000.0
2007-10-19 04:30:00,13.708,13.78,13.633,13.714,2750000.0
2007-10-19 04:45:00,13.718,13.8,13.64,13.657,2600000.0
2007-10-19 05:00:00,13.693,13.823,13.669,13.804,2200000.0
2007-10-19 05:15:00,13.72,13.809,13.663,13.705,1350000.0
2007-10-19 05:30:00,13.689,13.782,13.633,13.766,1050000.0
2007-10-19 05:45:00,13.792,13.804,13.647,13.796,2300000.0
2007-10-19 06:00:00,13.798,13.808,13.648,13.802,3450000.0
2007-10-19 06:15:00,13.689,13.821,13.646,13.75,4200000.0
2007-10-19 06:30:00,13.793,13.855,13.6,13.646,7100000.0
2007-10-19 06:45:00,13.692,13.836,13.604,13.771,4450000.0
2007-10-19 07:00:00,13.793,13.797,13.597,13.684,4200000.0
2007-10-19 07:15:00,13.762,13.806,13.624,13.657,3600000.0
2007-10-19 07:30:00,13.707,13.817,13.619,13.723,3950000.0
2007-10-19 07:45:00,13.674,13.795,13.618,13.723,5200000.0
2007-10-19 08:00:00,13.761,13.796,13.606,13.651,4600000.0
2007-10-19 08:15:00,13.735,13.791,13.614,13.668,5450000.0
2007-10-19 08:30:00,13.596,13.813,13.592,13.699,5450000.0
2007-10-19 08:45:00,13.762,13.84,13.658,13.744,5400000.0
2007-10-19 09:00:00,13.719,13.827,13.639,13.756,6100000.0
2007-10-19 09:15:00,13.746,13.803,13.6,13.769,5050000.0
2007-10-19 09:30:00,13.725,13.804,13.605,13.7,6750000.0
2007-10-19 09:45:00,13.714,13.801,13.55,13.742,5200000.0
2007-10-19 10:00:00,13.724,13.769,13.592,13.754,5200000.0
2007-10-19 10:15:00,13.715,13.806,13.556,13.718,5850000.0
2007-10-19 10:30:00,13.743,13.787,13.603,13.659,5800000.0
2007-10-19 10:45:00,13.794,13.81,13.597,13.634,3550000.0
2007-10-19 11:00:00,13.7,13.783,13.603,13.733,4250000.0
2007-10-19 11:15:00,13.596,13.818,13.586,13.701,5900000.0
2007-10-19 11:30:00,13.713,13.817,13.608,13.749,6650000.0
2007-10-19 11:45:00,13.679,13.809,13.606,13.722,6250000.0
2007-10-19 12:00:00,13.751,13.833,13.621,13.801,6650000.0
2007-10-19 12:15:00,13.733,13.844,13.63,13.804,6950000.0
2007-10-19 12:30:00,13.783,13.818,13.651,13.696,6300000.0
2007-10-19 12:45:00,13.761,13.839,13.628,13.71,6450000.0
2007-10-19 13:00:00,13.815,13.824,13.601,13.731,5600000.0
2007-10-19 13:15:00,13.683,13.788,13.619,13.746,6150000.0
2007-10-19 13:30:00,13.696,13.808,13.637,13.733,6250000.0
2007-10-19 13:45:00,13.708,13.822,13.64,13.774,6150000.0
2007-10-19 14:00:00,13.733,13.843,13.646,13.733,5900000.0
2007-10-19 14:15:00,13.689,13.853,13.64,13.692,6300000.0
2007-10-19 14:30:00,13.759,13.872,13.638,13.829,6600000.0
2007-10-19 14:45:00,13.822,13.859,13.657,13.84,6450000.0
2007-10-19 15:00:00,13.783,13.911,13.686,13.704,6450000.0
2007-10-19 15:15:00,13.724,13.834,13.663,13.71,6600000.0
2007-10-19 15:30:00,13.759,13.827,13.603,13.745,6650000.0
2007-10-19 15:45:00,13.659,13.775,13.536,13.589,6550000.0
2007-10-19 16:00:00,13.658,13.71,13.385,13.479,6750000.0
2007-10-19 16:15:00,13.468,13.606,13.432,13.502,6950000.0
2007-10-19 16:30:00,13.487,13.608,13.162,13.314,6800000.0
2007-10-19 16:45:00,13.234,13.405,13.175,13.259,7000000.0
2007-10-19 17:00:00,13.325,13.452,13.207,13.452,6600000.0
2007-10-19 17:15:00,13.346,13.52,13.26,13.465,6850000.0
2007-10-19 17:30:00,13.344,13.463,13.236,13.398,6950000.0
2007-10-19 17:45:00,13.336,13.524,13.274,13.499,6500000.0
2007-10-19 18:00:00,13.477,13.551,13.304,13.485,7100000.0
2007-10-19 18:15:00,13.521,13.553,13.357,13.441,6200000.0
2007-10-19 18:30:00,13.491,13.603,13.367,13.533,7450000.0
2007-10-19 18:45:00,13.471,13.608,13.396,13.527,6350000.0
2007-10-19 19:00:00,13.516,13.6,13.391,13.51,6350000.0
2007-10-19 19:15:00,13.495,13.564,13.35,13.404,6000000.0
2007-10-19 19:30:00,13.353,13.563,13.335,13.47,6350000.0
2007-10-19 19:45:00,13.483,13.564,13.36,13.421,5500000.0
2007-10-19 20:00:00,13.484,13.604,13.359,13.405,5750000.0
2007-10-19 20:15:00,13.538,13.538,13.344,13.424,4800000.0
2007-10-19 20:30:00,13.516,13.54,13.348,13.451,4900000.0
2007-10-19 20:45:00,13.458,13.534,13.319,13.363,4650000.0
2007-10-19 21:00:00,13.419,13.56,13.297,13.421,4650000.0
2007-10-19 21:15:00,13.389,13.528,13.305,13.366,4900000.0
2007-10-19 21:30:00,13.416,13.533,13.324,13.368,4300000.0
2007-10-19 21:45:00,13.491,13.506,13.352,13.505,3700000.0
2007-10-19 22:00:00,13.429,13.549,13.361,13.477,3650000.0
2007-10-19 22:15:00,13.512,13.539,13.343,13.458,2300000.0
2007-10-19 22:30:00,13.489,13.502,13.322,13.389,3000000.0
2007-10-19 22:45:00,13.406,13.494,13.337,13.385,1900000.0
2007-10-21 23:00:00,13.389,13.486,13.348,13.457,1500000.0
2007-10-21 23:15:00,13.377,13.482,13.377,13.461,1400000.0
2007-10-21 23:30:00,13.394,13.482,13.331,13.415,2000000.0
2007-10-21 23:45:00,13.398,13.475,13.375,13.438,1150000.0
2007-10-22 00:00:00,13.364,13.484,13.341,13.341,1100000.0
2007-10-22 00:15:00,13.446,13.518,13.334,13.513,2950000.0
2007-10-22 00:30:00,13.393,13.526,13.364,13.428,2000000.0
2007-10-22 00:45:00,13.472,13.559,13.357,13.471,4650000.0
2007-10-22 01:00:00,13.48,13.511,13.34,13.418,2650000.0
2007-10-22 01:15:00,13.508,13.563,13.348,13.532,4450000.0
2007-10-22 01:30:00,13.477,13.567,13.383,13.527,4400000.0
2007-10-22 01:45:00,13.453,13.549,13.351,13.521,4250000.0
2007-10-22 02:00:00,13.503,13.544,13.338,13.381,4000000.0
2007-10-22 02:15:00,13.437,13.525,13.296,13.425,5550000.0
2007-10-22 02:30:00,13.295,13.461,13.277,13.428,5900000.0
2007-10-22 02:45:00,13.344,13.495,13.263,13.369,6000000.0
2007-10-22 03:00:00,13.371,13.435,13.227,13.254,6950000.0
2007-10-22 03:15:00,13.295,13.423,13.222,13.303,5250000.0
2007-10-22 03:30:00,13.394,13.41,13.215,13.366,4350000.0
2007-10-22 03:45:00,13.254,13.44,13.245,13.264,3850000.0
2007-10-22 04:00:00,13.352,13.419,13.253,13.41,3800000.0
2007-10-22 04:15:00,13.374,13.46,13.248,13.316,5600000.0
2007-10-22 04:30:00,13.316,13.437,13.245,13.344,4900000.0
2007-10-22 04:45:00,13.369,13.4,13.255,13.294,2850000.0
2007-10-22 05:00:00,13.309,13.4,13.244,13.318,1950000.0
2007-10-22 05:15:00,13.286,13.419,13.216,13.413,3500000.0
2007-10-22 05:30:00,13.379,13.446,13.273,13.336,1450000.0
2007-10-22 05:45:00,13.364,13.448,13.283,13.341,3850000.0
2007-10-22 06:00:00,13.42,13.481,13.28,13.426,3800000.0
2007-10-22 06:15:00,13.313,13.483,13.273,13.376,4700000.0
2007-10-22 06:30:00,13.337,13.458,13.28,13.315,4900000.0
2007-10-22 06:45:00,13.345,13.467,13.269,13.359,3100000.0
2007-10-22 07:00:00,13.296,13.443,13.268,13.414,3750000.0
2007-10-22 07:15:00,13.404,13.45,13.245,13.414,4350000.0
2007-10-22 07:30:00,13.372,13.43,13.263,13.421,5150000.0
2007-10-22 07:45:00,13.34,13.461,13.275,13.355,5750000.0
2007-10-22 08:00:00,13.288,13.469,13.267,13.389,5650000.0
2007-10-22 08:15:00,13.388,13.478,13.27,13.322,6100000.0
2007-10-22 08:30:00,13.364,13.46,13.271,13.359,4950000.0
2007-10-22 08:45:00,13.366,13.485,13.25,13.334,6150000.0
2007-10-22 09:00:00,13.358,13.456,13.26,13.382,4750000.0
2007-10-22 09:15:00,13.358,13.422,13.243,13.357,7150000.0
2007-10-22 09:30:00,13.303,13.379,13.196,13.355,5450000.0
2007-10-22 09:45:00,13.353,13.379,13.185,13.309,7100000.0
2007-10-22 10:00:00,13.321,13.378,13.174,13.251,5850000.0
2007-10-22 10:15:00,13.302,13.378,13.139,13.219,6550000.0
2007-10-22 10:30:00,13.362,13.429,13.203,13.252,6850000.0
2007-10-22 10:45:00,13.361,13.437,13.197,13.304,6200000.0
2007-10-22 11:00:00,13.27,13.4,13.169,13.26,7000000.0
2007-10-22 11:15:00,13.358,13.364,13.155,13.233,6800000.0
2007-10-22 11:30:00,13.241,13.356,13.165,13.223,6950000.0
2007-10-22 11:45:00,13.244,13.364,13.167,13.332,6750000.0
2007-10-22 12:00:00,13.239,13.41,13.175,13.306,6550000.0
2007-10-22 12:15:00,13.358,13.376,13.165,13.313,6650000.0
2007-10-22 12:30:00,13.244,13.37,13.139,13.191,6600000.0
2007-10-22 12:45:00,13.179,13.328,13.118,13.167,6450000.0
2007-10-22 13:00:00,13.282,13.32,13.131,13.261,6350000.0
2007-10-22 13:15:00,13.267,13.321,13.106,13.229,6600000.0
2007-10-22 13:30:00,13.142,13.318,13.093,13.125,6300000.0
2007-10-22 13:45:00,13.179,13.289,13.071,13.234,5900000.0
2007-10-22 14:00:00,13.276,13.391,13.171,13.243,6150000.0
2007-10-22 14:15:00,13.226,13.413,13.162,13.237,6250000.0
2007-10-22 14:30:00,13.307,13.37,13.129,13.258,6150000.0
2007-10-22 14:45:00,13.322,13.452,13.211,13.424,6550000.0
2007-10-22 15:00:00,13.335,13.459,13.248,13.363,6450000.0
2007-10-22 15:15:00,13.329,13.454,13.256,13.369,6300000.0
2007-10-22 15:30:00,13.375,13.442,13.196,13.375,6950000.0
2007-10-22 15:45:00,13.473,13.487,13.27,13.419,6650000.0
2007-10-22 16:00:00,13.379,13.487,13.281,13.354,6250000.0
2007-10-22 16:15:00,13.464,13.524,13.309,13.372,6650000.0
2007-10-22 16:30:00,13.337,13.46,13.25,13.314,6450000.0
2007-10-22 16:45:00,13.41,13.411,13.189,13.245,6750000.0
2007-10-22 17:00:00,13.207,13.393,13.174,13.387,6700000.0
2007-10-22 17:15:00,13.252,13.444,13.197,13.38,6250000.0
2007-10-22 17:30:00,13.381,13.427,13.192,13.363,6600000.0
2007-10-22 17:45:00,13.371,13.403,13.17,13.377,6700000.0
2007-10-22 18:00:00,13.406,13.408,13.223,13.318,6050000.0
2007-10-22 18:15:00,13.29,13.405,13.179,13.313,6750000.0
2007-10-22 18:30:00,13.349,13.393,13.195,13.356,6450000.0
2007-10-22 18:45:00,13.397,13.459,13.258,13.332,6100000.0
2007-10-22 19:00:00,13.354,13.47,13.295,13.393,6150000.0
2007-10-22 19:15:00,13.345,13.484,13.26,13.337,6250000.0
2007-10-22 19:30:00,13.344,13.498,13.301,13.42,6300000.0
2007-10-22 19:45:00,13.369,13.528,13.317,13.432,5200000.0
2007-10-22 20:00:00,13.418,13.506,13.291,13.361,5650000.0
2007-10-22 20:15:00,13.458,13.487,13.285,13.431,2050000.0
2007-10-22 20:30:00,13.337,13.468,13.286,13.422,3000000.0
2007-10-22 20:45:00,13.356,13.442,13.291,13.433,4100000.0
2007-10-22 21:00:00,13.389,13.474,13.261,13.362,4200000.0
2007-10-22 21:15:00,13.359,13.519,13.249,13.412,5550000.0
2007-10-22 21:30:00,13.386,13.453,13.276,13.345,3200000.0
2007-10-22 21:45:00,13.448,13.481,13.285,13.385,3700000.0
2007-10-22 22:00:00,13.345,13.477,13.253,13.328,3550000.0
2007-10-22 22:15:00,13.383,13.434,13.289,13.336,1750000.0
2007-10-22 22:30:00,13.332,13.448,13.293,13.375,2000000.0
2007-10-22 22:45:00,13.386,13.467,13.294,13.348,1700000.0
2007-10-22 23:00:00,13.293,13.407,13.293,13.38,1200000.0
2007-10-22 23:15:00,13.372,13.448,13.305,13.349,1500000.0
2007-10-22 23:30:00,13.337,13.43,13.296,13.375,1250000.0
2007-10-22 23:45:00,13.355,13.434,13.313,13.426,550000.0
2007-10-23 00:00:00,13.29,13.465,13.29,13.376,3650000.0
2007-10-23 00:15:00,13.409,13.479,13.303,13.452,2500000.0
2007-10-23 00:30:00,13.419,13.467,13.298,13.384,2800000.0
2007-10-23 00:45:00,13.309,13.502,13.293,13.412,2000000.0
2007-10-23 01:00:00,13.395,13.473,13.31,13.428,4150000.0
2007-10-23 01:15:00,13.342,13.444,13.273,13.374,3600000.0
2007-10-23 01:30:00,13.374,13.447,13.273,13.415,3150000.0
2007-10-23 01:45:00,13.386,13.49,13.277,13.432,3150000.0
2007-10-23 02:00:00,13.408,13.494,13.295,13.365,4050000.0
2007-10-23 02:15:00,13.418,13.468,13.284,13.42,4050000.0
2007-10-23 02:30:00,13.319,13.496,13.296,13.465,4600000.0
2007-10-23 02:45:00,13.419,13.474,13.318,13.426,1700000.0
2007-10-23 03:00:00,13.411,13.477,13.305,13.472,3800000.0
2007-10-23 03:15:00,13.448,13.459,13.327,13.425,2150000.0
2007-10-23 03:30:00,13.439,13.49,13.333,13.415,2950000.0
2007-10-23 03:45:00,13.416,13.495,13.339,13.38,1700000.0
2007-10-23 04:00:00,13.479,13.479,13.334,13.372,1700000.0
2007-10-23 04:15:00,13.455,13.467,13.358,13.439,550000.0
2007-10-23 04:30:00,13.45,13.499,13.347,13.391,2050000.0
2007-10-23 04:45:00,13.433,13.519,13.347,13.484,1600000.0
2007-10-23 05:00:00,13.399,13.491,13.343,13.481,1750000.0
2007-10-23 05:15:00,13.366,13.534,13.313,13.347,1650000.0
2007-10-23 05:30:00,13.449,13.519,13.326,13.39,2300000.0
2007-10-23 05:45:00,13.43,13.53,13.348,13.458,2850000.0
2007-10-23 06:00:00,13.472,13.497,13.303,13.441,5200000.0
2007-10-23 06:15:00,13.331,13.498,13.288,13.386,5050000.0
2007-10-23 06:30:00,13.392,13.508,13.309,13.46,5950000.0
2007-10-23 06:45:00,13.383,13.527,13.282,13.399,4750000.0
2007-10-23 07:00:00,13.32,13.483,13.305,13.435,4150000.0
2007-10-23 07:15:00,13.448,13.512,13.287,13.394,5250000.0
2007-10-23 07:30:00,13.39,13.48,13.297,13.41,5450000.0
2007-10-23 07:45:00,13.384,13.482,13.285,13.393,5950000.0
2007-10-23 08:00:00,13.352,13.49,13.281,13.449,5600000.0
2007-10-23 08:15:00,13.437,13.508,13.298,13.376,6500000.0
2007-10-23 08:30:00,13.411,13.517,13.31,13.414,5350000.0
2007-10-23 08:45:00,13.409,13.488,13.297,13.354,6150000.0
2007-10-23 09:00:00,13.406,13.515,13.31,13.439,6350000.0
2007-10-23 09:15:00,13.438,13.538,13.292,13.44,7500000.0
2007-10-23 09:30:00,13.396,13.529,13.333,13.474,6500000.0
2007-10-23 09:45:00,13.456,13.508,13.321,13.458,6050000.0
2007-10-23 10:00:00,13.492,13.562,13.349,13.385,6750000.0
2007-10-23 10:15:00,13.463,13.556,13.334,13.389,5250000.0
2007-10-23 10:30:00,13.509,13.558,13.349,13.396,5900000.0
2007-10-23 10:45:00,13.488,13.547,13.346,13.517,4100000.0
2007-10-23 11:00:00,13.437,13.575,13.326,13.409,7000000.0
2007-10-23 11:15:00,13.491,13.53,13.321,13.47,5850000.0
2007-10-23 11:30:00,13.404,13.557,13.349,13.399,6050000.0
2007-10-23 11:45:00,13.409,13.512,13.289,13.457,6750000.0
2007-10-23 12:00:00,13.357,13.511,13.313,13.388,6550000.0
2007-10-23 12:15:00,13.48,13.547,13.315,13.436,6650000.0
2007-10-23 12:30:00,13.405,13.592,13.345,13.463,6150000.0
2007-10-23 12:45:00,13.476,13.599,13.399,13.49,6450000.0
2007-10-23 13:00:00,13.559,13.572,13.378,13.502,6500000.0
2007-10-23 13:15:00,13.51,13.61,13.394,13.524,5700000.0
2007-10-23 13:30:00,13.427,13.567,13.381,13.411,5900000.0
2007-10-23 13:45:00,13.449,13.613,13.393,13.543,5900000.0
2007-10-23 14:00:00,13.578,13.612,13.432,13.464,6000000.0
2007-10-23 14:15:00,13.5,13.61,13.402,13.491,6300000.0
2007-10-23 14:30:00,13.58,13.628,13.439,13.515,6150000.0
2007-10-23 14:45:00,13.576,13.633,13.419,13.585,6600000.0
2007-10-23 15:00:00,13.505,13.618,13.433,13.516,6300000.0
2007-10-23 15:15:00,13.463,13.6,13.413,13.539,6250000.0
2007-10-23 15:30:00,13.514,13.618,13.381,13.455,6600000.0
2007-10-23 15:45:00,13.528,13.57,13.379,13.488,6700000.0
2007-10-23 16:00:00,13.433,13.571,13.377,13.547,6100000.0
2007-10-23 16:15:00,13.52,13.588,13.35,13.469,6650000.0
2007-10-23 16:30:00,13.42,13.552,13.34,13.363,6450000.0
2007-10-23 16:45:00,13.495,13.534,13.333,13.421,6750000.0
2007-10-23 17:00:00,13.367,13.558,13.364,13.387,6150000.0
2007-10-23 17:15:00,13.424,13.525,13.287,13.428,6300000.0
2007-10-23 17:30:00,13.431,13.522,13.303,13.51,6500000.0
2007-10-23 17:45:00,13.546,13.557,13.358,13.503,6700000.0
2007-10-23 18:00:00,13.504,13.539,13.349,13.459,6150000.0
2007-10-23 18:15:00,13.427,13.572,13.343,13.463,6550000.0
2007-10-23 18:30:00,13.502,13.54,13.343,13.514,6350000.0
2007-10-23 18:45:00,13.525,13.559,13.354,13.453,6200000.0
2007-10-23 19:00:00,13.5,13.592,13.343,13.427,6300000.0
2007-10-23 19:15:00,13.453,13.572,13.34,13.365,6550000.0
2007-10-23 19:30:00,13.41,13.562,13.356,13.465,5900000.0
2007-10-23 19:45:00,13.402,13.607,13.375,13.5,4500000.0
2007-10-23 20:00:00,13.515,13.595,13.373,13.446,4950000.0
2007-10-23 20:15:00,13.426,13.578,13.365,13.528,4300000.0
2007-10-23 20:30:00,13.467,13.566,13.388,13.39,3200000.0
2007-10-23 20:45:00,13.526,13.566,13.39,13.558,3100000.0
2007-10-23 21:00:00,13.517,13.562,13.39,13.474,3900000.0
2007-10-23 21:15:00,13.565,13.579,13.423,13.55,4000000.0
2007-10-23 21:30:00,13.519,13.574,13.411,13.492,2300000.0
2007-10-23 21:45:00,13.516,13.624,13.447,13.576,3100000.0
2007-10-23 22:00:00,13.529,13.568,13.38,13.418,2750000.0
2007-10-23 22:15:00,13.463,13.554,13.389,13.471,2350000.0
2007-10-23 22:30:00,13.443,13.606,13.402,13.484,2550000.0
2007-10-23 22:45:00,13.516,13.565,13.396,13.474,4300000.0
2007-10-23 23:00:00,13.413,13.588,13.412,13.534,2550000.0
2007-10-23 23:15:00,13.524,13.563,13.414,13.491,1150000.0
2007-10-23 23:30:00,13.477,13.57,13.429,13.491,1350000.0
2007-10-23 23:45:00,13.574,13.574,13.453,13.493,600000.0
2007-10-24 00:00:00,13.43,13.573,13.381,13.469,3700000.0
2007-10-24 00:15:00,13.47,13.576,13.403,13.414,1500000.0
2007-10-24 00:30:00,13.512,13.556,13.391,13.456,1400000.0
2007-10-24 00:45:00,13.51,13.559,13.377,13.532,2350000.0
2007-10-24 01:00:00,13.519,13.62,13.427,13.578,2650000.0
2007-10-24 01:15:00,13.453,13.549,13.414,13.514,1250000.0
2007-10-24 01:30:00,13.498,13.545,13.368,13.545,2350000.0
2007-10-24 01:45:00,13.456,13.588,13.361,13.541,4950000.0
2007-10-24 02:00:00,13.485,13.57,13.369,13.446,3550000.0
2007-10-24 02:15:00,13.498,13.559,13.366,13.465,4850000.0
2007-10-24 02:30:00,13.419,13.556,13.388,13.536,2700000.0
2007-10-24 02:45:00,13.502,13.565,13.381,13.466,3100000.0
2007-10-24 03:00:00,13.416,13.544,13.373,13.45,2700000.0
2007-10-24 03:15:00,13.514,13.525,13.403,13.449,2100000.0
2007-10-24 03:30:00,13.534,13.545,13.392,13.51,2400000.0
2007-10-24 03:45:00,13.519,13.534,13.392,13.519,1650000.0
2007-10-24 04:00:00,13.519,13.545,13.413,13.46,1750000.0
2007-10-24 04:15:00,13.509,13.544,13.403,13.532,1000000.0
2007-10-24 04:30:00,13.5,13.537,13.392,13.472,1700000.0
2007-10-24 04:45:00,13.508,13.538,13.383,13.436,2750000.0
2007-10-24 05:00:00,13.444,13.532,13.386,13.451,2400000.0
2007-10-24 05:15:00,13.446,13.573,13.398,13.441,2550000.0
2007-10-24 05:30:00,13.509,13.547,13.356,13.506,2050000.0
2007-10-24 05:45:00,13.447,13.572,13.378,13.496,2200000.0
2007-10-24 06:00:00,13.499,13.536,13.348,13.501,4500000.0
2007-10-24 06:15:00,13.405,13.55,13.338,13.423,5250000.0
2007-10-24 06:30:00,13.438,13.55,13.353,13.481,5150000.0
2007-10-24 06:45:00,13.399,13.518,13.353,13.439,4650000.0
2007-10-24 07:00:00,13.367,13.547,13.354,13.491,5450000.0
2007-10-24 07:15:00,13.486,13.521,13.315,13.47,5400000.0
2007-10-24 07:30:00,13.412,13.506,13.336,13.413,5500000.0
2007-10-24 07:45:00,13.378,13.524,13.318,13.43,5950000.0
2007-10-24 08:00:00,13.379,13.517,13.308,13.419,6750000.0
2007-10-24 08:15:00,13.433,13.523,13.301,13.364,6500000.0
2007-10-24 08:30:00,13.404,13.515,13.337,13.443,5300000.0
2007-10-24 08:45:00,13.434,13.549,13.325,13.411,6150000.0
2007-10-24 09:00:00,13.437,13.52,13.332,13.4,5400000.0
2007-10-24 09:15:00,13.408,13.498,13.291,13.429,5600000.0
2007-10-24 09:30:00,13.384,13.469,13.291,13.456,6500000.0
2007-10-24 09:45:00,13.406,13.494,13.281,13.419,6000000.0
2007-10-24 10:00:00,13.474,13.51,13.297,13.407,6750000.0
2007-10-24 10:15:00,13.381,13.503,13.306,13.403,4350000.0
2007-10-24 10:30:00,13.494,13.511,13.318,13.366,6850000.0
2007-10-24 10:45:00,13.471,13.527,13.313,13.489,5500000.0
2007-10-24 11:00:00,13.401,13.536,13.308,13.37,5500000.0
2007-10-24 11:15:00,13.478,13.503,13.292,13.395,4600000.0
2007-10-24 11:30:00,13.396,13.524,13.323,13.359,6050000.0
2007-10-24 11:45:00,13.42,13.505,13.282,13.448,5450000.0
2007-10-24 12:00:00,13.385,13.48,13.252,13.34,6550000.0
2007-10-24 12:15:00,13.378,13.451,13.237,13.396,6650000.0
2007-10-24 12:30:00,13.299,13.447,13.228,13.321,6100000.0
2007-10-24 12:45:00,13.292,13.417,13.243,13.313,5600000.0
2007-10-24 13:00:00,13.399,13.442,13.255,13.38,6350000.0
2007-10-24 13:15:00,13.39,13.491,13.241,13.413,6600000.0
2007-10-24 13:30:00,13.358,13.508,13.309,13.31,6300000.0
2007-10-24 13:45:00,13.389,13.516,13.312,13.422,5900000.0
2007-10-24 14:00:00,13.439,13.517,13.26,13.355,5650000.0
2007-10-24 14:15:00,13.394,13.517,13.294,13.378,6450000.0
2007-10-24 14:30:00,13.435,13.513,13.306,13.405,6150000.0
2007-10-24 14:45:00,13.463,13.531,13.311,13.508,6200000.0
2007-10-24 15:00:00,13.437,13.55,13.338,13.457,6500000.0
2007-10-24 15:15:00,13.399,13.544,13.36,13.469,6450000.0
2007-10-24 15:30:00,13.474,13.523,13.307,13.419,6950000.0
2007-10-24 15:45:00,13.517,13.523,13.321,13.45,6550000.0
2007-10-24 16:00:00,13.438,13.529,13.328,13.38,6400000.0
2007-10-24 16:15:00,13.426,13.497,13.299,13.391,6650000.0
2007-10-24 16:30:00,13.36,13.507,13.298,13.322,6450000.0
2007-10-24 16:45:00,13.442,13.511,13.292,13.381,6750000.0
2007-10-24 17:00:00,13.297,13.484,13.265,13.397,6500000.0
2007-10-24 17:15:00,13.318,13.439,13.248,13.417,6400000.0
2007-10-24 17:30:00,13.393,13.472,13.256,13.414,6650000.0
2007-10-24 17:45:00,13.425,13.46,13.262,13.422,6800000.0
2007-10-24 18:00:00,13.428,13.486,13.271,13.429,5750000.0
2007-10-24 18:15:00,13.382,13.538,13.314,13.453,5350000.0
2007-10-24 18:30:00,13.474,13.51,13.295,13.468,6000000.0
2007-10-24 18:45:00,13.484,13.536,13.313,13.383,5750000.0
2007-10-24 19:00:00,13.481,13.508,13.324,13.494,6600000.0
2007-10-24 19:15:00,13.392,13.517,13.328,13.351,6450000.0
2007-10-24 19:30:00,13.383,13.499,13.321,13.432,4450000.0
2007-10-24 19:45:00,13.389,13.548,13.31,13.344,4050000.0
2007-10-24 20:00:00,13.428,13.46,13.298,13.337,4800000.0
2007-10-24 20:15:00,13.414,13.457,13.28,13.409,3200000.0
2007-10-24 20:30:00,13.32,13.483,13.32,13.32,3700000.0
2007-10-24 20:45:00,13.374,13.533,13.317,13.46,4050000.0
2007-10-24 21:00:00,13.5,13.6,13.39,13.501,2700000.0
2007-10-24 21:15:00,13.573,13.602,13.421,13.573,2950000.0
2007-10-24 21:30:00,13.549,13.58,13.411,13.495,2800000.0
2007-10-24 21:45:00,13.552,13.566,13.423,13.453,1650000.0
2007-10-24 22:00:00,13.484,13.602,13.41,13.5,2150000.0
2007-10-24 22:15:00,13.529,13.587,13.404,13.562,1200000.0
2007-10-24 22:30:00,13.472,13.559,13.392,13.471,1300000.0
2007-10-24 22:45:00,13.503,13.538,13.393,13.44,1050000.0
2007-10-24 23:00:00,13.403,13.569,13.375,13.422,1400000.0
2007-10-24 23:15:00,13.529,13.564,13.413,13.543,1950000.0
2007-10-24 23:30:00,13.467,13.578,13.424,13.481,1950000.0
2007-10-24 23:45:00,13.528,13.614,13.419,13.559,1400000.0
2007-10-25 00:00:00,13.42,13.563,13.413,13.51,2200000.0
2007-10-25 00:15:00,13.572,13.589,13.423,13.589,1150000.0
2007-10-25 00:30:00,13.529,13.583,13.423,13.487,1150000.0
2007-10-25 00:45:00,13.483,13.569,13.399,13.542,1550000.0
2007-10-25 01:00:00,13.447,13.61,13.447,13.571,1450000.0
2007-10-25 01:15:00,13.533,13.551,13.431,13.543,1150000.0
2007-10-25 01:30:00,13.524,13.561,13.416,13.553,1900000.0
2007-10-25 01:45:00,13.466,13.562,13.392,13.551,2100000.0
2007-10-25 02:00:00,13.519,13.519,13.403,13.485,2900000.0
2007-10-25 02:15:00,13.508,13.542,13.393,13.472,3800000.0
2007-10-25 02:30:00,13.419,13.544,13.406,13.541,2300000.0
2007-10-25 02:45:00,13.478,13.558,13.402,13.465,1900000.0
2007-10-25 03:00:00,13.499,13.55,13.393,13.413,1550000.0
2007-10-25 03:15:00,13.526,13.548,13.43,13.499,900000.0
2007-10-25 03:30:00,13.519,13.566,13.402,13.551,2900000.0
2007-10-25 03:45:00,13.516,13.559,13.443,13.487,1200000.0
2007-10-25 04:00:00,13.559,13.559,13.433,13.505,2100000.0
2007-10-25 04:15:00,13.502,13.512,13.461,13.512,350000.0
2007-10-25 04:30:00,13.56,13.59,13.423,13.532,2350000.0
2007-10-25 04:45:00,13.529,13.592,13.423,13.55,1850000.0
2007-10-25 05:00:00,13.479,13.567,13.423,13.495,1200000.0
2007-10-25 05:15:00,13.469,13.582,13.417,13.492,1750000.0
2007-10-25 05:30:00,13.549,13.587,13.435,13.501,1150000.0
2007-10-25 05:45:00,13.473,13.571,13.413,13.46,2250000.0
2007-10-25 06:00:00,13.581,13.581,13.393,13.484,3400000.0
2007-10-25 06:15:00,13.403,13.604,13.386,13.487,5050000.0
2007-10-25 06:30:00,13.462,13.618,13.38,13.496,4500000.0
2007-10-25 06:45:00,13.479,13.565,13.357,13.477,3450000.0
2007-10-25 07:00:00,13.444,13.565,13.382,13.41,5100000.0
2007-10-25 07:15:00,13.529,13.585,13.418,13.553,2450000.0
2007-10-25 07:30:00,13.519,13.592,13.412,13.551,2850000.0
2007-10-25 07:45:00,13.455,13.598,13.403,13.471,5300000.0
2007-10-25 08:00:00,13.44,13.575,13.368,13.509,5700000.0
2007-10-25 08:15:00,13.516,13.57,13.403,13.431,4350000.0
2007-10-25 08:30:00,13.484,13.594,13.376,13.514,4900000.0
2007-10-25 08:45:00,13.538,13.596,13.427,13.484,4800000.0
2007-10-25 09:00:00,13.523,13.591,13.392,13.51,4150000.0
2007-10-25 09:15:00,13.518,13.594,13.417,13.451,3950000.0
2007-10-25 09:30:00,13.514,13.611,13.415,13.544,5050000.0
2007-10-25 09:45:00,13.556,13.601,13.431,13.55,3950000.0
2007-10-25 10:00:00,13.579,13.604,13.437,13.519,6300000.0
2007-10-25 10:15:00,13.544,13.629,13.459,13.469,5600000.0
2007-10-25 10:30:00,13.625,13.641,13.445,13.521,5900000.0
2007-10-25 10:45:00,13.625,13.694,13.447,13.637,6550000.0
2007-10-25 11:00:00,13.583,13.735,13.489,13.588,7000000.0
2007-10-25 11:15:00,13.647,13.717,13.511,13.572,5000000.0
2007-10-25 11:30:00,13.582,13.721,13.502,13.537,6550000.0
2007-10-25 11:45:00,13.595,13.699,13.482,13.634,3950000.0
2007-10-25 12:00:00,13.591,13.745,13.501,13.64,6550000.0
2007-10-25 12:15:00,13.675,13.758,13.529,13.667,6650000.0
2007-10-25 12:30:00,13.634,13.757,13.56,13.635,6150000.0
2007-10-25 12:45:00,13.666,13.722,13.516,13.617,6100000.0
2007-10-25 13:00:00,13.687,13.77,13.527,13.645,6350000.0
2007-10-25 13:15:00,13.667,13.725,13.538,13.649,6200000.0
2007-10-25 13:30:00,13.596,13.745,13.537,13.539,6300000.0
2007-10-25 13:45:00,13.584,13.744,13.543,13.664,5900000.0
2007-10-25 14:00:00,13.699,13.768,13.535,13.651,6200000.0
2007-10-25 14:15:00,13.667,13.778,13.547,13.624,6550000.0
2007-10-25 14:30:00,13.714,13.77,13.59,13.678,6150000.0
2007-10-25 14:45:00,13.745,13.797,13.606,13.783,6600000.0
2007-10-25 15:00:00,13.672,13.803,13.608,13.69,6300000.0
2007-10-25 15:15:00,13.657,13.802,13.609,13.771,6100000.0
2007-10-25 15:30:00,13.809,13.809,13.585,13.686,6900000.0
2007-10-25 15:45:00,13.749,13.787,13.609,13.749,6400000.0
2007-10-25 16:00:00,13.697,13.853,13.63,13.798,6250000.0
2007-10-25 16:15:00,13.847,13.971,13.721,13.855,6650000.0
2007-10-25 16:30:00,13.834,13.933,13.714,13.764,6450000.0
2007-10-25 16:45:00,13.889,13.911,13.732,13.81,6750000.0
2007-10-25 17:00:00,13.741,13.918,13.72,13.827,6350000.0
2007-10-25 17:15:00,13.795,13.932,13.696,13.853,6300000.0
2007-10-25 17:30:00,13.903,13.95,13.77,13.95,6700000.0
2007-10-25 17:45:00,13.95,13.982,13.791,13.926,6750000.0
2007-10-25 18:00:00,13.955,13.966,13.74,13.844,6050000.0
2007-10-25 18:15:00,13.829,13.926,13.719,13.842,5700000.0
2007-10-25 18:30:00,13.903,13.915,13.705,13.849,6350000.0
2007-10-25 18:45:00,13.887,13.919,13.713,13.779,5600000.0
2007-10-25 19:00:00,13.858,13.944,13.683,13.73,6600000.0
2007-10-25 19:15:00,13.733,13.846,13.664,13.703,5900000.0
2007-10-25 19:30:00,13.695,13.862,13.662,13.782,6550000.0
2007-10-25 19:45:00,13.746,13.923,13.661,13.816,6100000.0
2007-10-25 20:00:00,13.825,13.884,13.702,13.759,5600000.0
2007-10-25 20:15:00,13.817,13.862,13.678,13.844,4000000.0
2007-10-25 20:30:00,13.717,13.864,13.676,13.69,4500000.0
2007-10-25 20:45:00,13.757,13.865,13.695,13.856,5100000.0
2007-10-25 21:00:00,13.821,13.906,13.708,13.773,3850000.0
2007-10-25 21:15:00,13.785,13.886,13.679,13.857,6050000.0
2007-10-25 21:30:00,13.821,13.915,13.713,13.795,4100000.0
2007-10-25 21:45:00,13.787,13.894,13.71,13.759,3350000.0
2007-10-25 22:00:00,13.767,13.925,13.687,13.834,4200000.0
2007-10-25 22:15:00,13.777,13.856,13.713,13.851,1700000.0
2007-10-25 22:30:00,13.742,13.862,13.71,13.805,2400000.0
2007-10-25 22:45:00,13.839,13.891,13.708,13.741,3150000.0
2007-10-25 23:00:00,13.744,13.863,13.722,13.839,1750000.0
2007-10-25 23:15:00,13.814,13.853,13.728,13.835,1100000.0
2007-10-25 23:30:00,13.767,13.86,13.743,13.781,500000.0
2007-10-25 23:45:00,13.715,13.864,13.669,13.731,1400000.0
2007-10-26 00:00:00,13.72,13.933,13.72,13.877,4650000.0
2007-10-26 00:15:00,13.871,13.904,13.753,13.84,1800000.0
2007-10-26 00:30:00,13.849,13.887,13.722,13.82,2650000.0
2007-10-26 00:45:00,13.799,13.907,13.732,13.839,1950000.0
2007-10-26 01:00:00,13.739,13.895,13.722,13.791,1150000.0
2007-10-26 01:15:00,13.796,13.892,13.718,13.835,2600000.0
2007-10-26 01:30:00,13.834,13.91,13.733,13.88,4350000.0
2007-10-26 01:45:00,13.739,13.89,13.718,13.848,1400000.0
2007-10-26 02:00:00,13.849,13.93,13.73,13.85,3450000.0
2007-10-26 02:15:00,13.883,13.958,13.79,13.868,4900000.0
2007-10-26 02:30:00,13.832,14.004,13.828,13.968,5050000.0
2007-10-26 02:45:00,13.929,13.971,13.777,13.857,4700000.0
2007-10-26 03:00:00,13.933,13.982,13.793,13.961,3450000.0
2007-10-26 03:15:00,13.912,13.942,13.784,13.826,4350000.0
2007-10-26 03:30:00,13.923,13.963,13.802,13.834,1700000.0
2007-10-26 03:45:00,13.89,13.988,13.772,13.84,3500000.0
2007-10-26 04:00:00,13.815,13.935,13.797,13.877,2650000.0
2007-10-26 04:15:00,13.896,13.951,13.82,13.922,2300000.0
2007-10-26 04:30:00,13.925,13.966,13.798,13.921,3000000.0
2007-10-26 04:45:00,13.92,13.959,13.819,13.898,2650000.0
2007-10-26 05:00:00,13.867,14.009,13.813,13.894,3000000.0
2007-10-26 05:15:00,13.867,14.021,13.801,13.964,4500000.0
2007-10-26 05:30:00,13.929,13.982,13.793,13.884,2850000.0
2007-10-26 05:45:00,13.955,13.982,13.838,13.963,2950000.0
2007-10-26 06:00:00,13.962,14.007,13.788,13.949,6050000.0
2007-10-26 06:15:00,13.803,13.968,13.788,13.896,4400000.0
2007-10-26 06:30:00,13.87,13.995,13.757,13.934,5950000.0
2007-10-26 06:45:00,13.853,13.969,13.783,13.875,5000000.0
2007-10-26 07:00:00,13.8,14.011,13.768,13.934,5850000.0
2007-10-26 07:15:00,13.928,14.031,13.812,13.966,5300000.0
2007-10-26 07:30:00,13.892,14.042,13.804,14.007,6200000.0
2007-10-26 07:45:00,13.913,14.048,13.842,13.904,6200000.0
2007-10-26 08:00:00,13.896,14.053,13.809,14.003,6800000.0
2007-10-26 08:15:00,13.979,14.073,13.879,13.916,5950000.0
2007-10-26 08:30:00,13.979,14.102,13.897,14.022,6050000.0
2007-10-26 08:45:00,14.042,14.093,13.918,14.013,6150000.0
2007-10-26 09:00:00,14.041,14.123,13.93,14.076,6600000.0
2007-10-26 09:15:00,14.065,14.131,13.91,14.02,6950000.0
2007-10-26 09:30:00,13.992,14.119,13.881,14.055,6500000.0
2007-10-26 09:45:00,14.045,14.1,13.851,14.037,6600000.0
2007-10-26 10:00:00,14.079,14.099,13.916,13.961,6750000.0
2007-10-26 10:15:00,14.042,14.104,13.904,13.946,5050000.0
2007-10-26 10:30:00,14.067,14.102,13.91,13.962,6850000.0
2007-10-26 10:45:00,14.047,14.104,13.909,14.044,6550000.0
2007-10-26 11:00:00,14.008,14.112,13.856,13.932,7000000.0
2007-10-26 11:15:00,14.007,14.039,13.82,13.908,6800000.0
2007-10-26 11:30:00,13.932,14.064,13.881,13.95,6950000.0
2007-10-26 11:45:00,13.987,14.081,13.865,14.038,6750000.0
2007-10-26 12:00:00,13.955,14.095,13.891,13.968,6550000.0
2007-10-26 12:15:00,14.028,14.101,13.883,14.038,6650000.0
2007-10-26 12:30:00,13.993,14.086,13.878,13.933,6600000.0
2007-10-26 12:45:00,13.954,14.089,13.885,13.957,6450000.0
2007-10-26 13:00:00,14.036,14.072,13.851,14.005,6350000.0
2007-10-26 13:15:00,14.041,14.072,13.877,13.988,6600000.0
2007-10-26 13:30:00,13.913,14.045,13.86,13.887,6300000.0
2007-10-26 13:45:00,13.946,14.046,13.835,13.953,5900000.0
2007-10-26 14:00:00,14.008,14.049,13.843,13.951,5950000.0
2007-10-26 14:15:00,13.97,14.091,13.88,13.946,6250000.0
2007-10-26 14:30:00,14.028,14.111,13.902,13.979,6150000.0
2007-10-26 14:45:00,14.03,14.03,13.843,14.024,6450000.0
2007-10-26 15:00:00,13.901,14.053,13.845,13.893,6200000.0
2007-10-26 15:15:00,13.884,14.07,13.86,14.053,6400000.0
2007-10-26 15:30:00,14.057,14.144,13.901,14.003,7100000.0
2007-10-26 15:45:00,14.086,14.166,13.926,14.128,6650000.0
2007-10-26 16:00:00,14.071,14.159,13.959,14.076,6100000.0
2007-10-26 16:15:00,14.126,14.165,13.937,14.036,6650000.0
2007-10-26 16:30:00,14.032,14.146,13.928,13.998,6450000.0
2007-10-26 16:45:00,14.111,14.169,13.973,14.063,6750000.0
2007-10-26 17:00:00,14.017,14.156,13.98,14.015,6300000.0
2007-10-26 17:15:00,14.038,14.187,13.972,14.134,6400000.0
2007-10-26 17:30:00,14.129,14.188,13.979,14.163,6650000.0
2007-10-26 17:45:00,14.159,14.176,14.007,14.146,6800000.0
2007-10-26 18:00:00,14.175,14.198,14.025,14.141,6050000.0
2007-10-26 18:15:00,14.096,14.194,13.962,14.064,6000000.0
2007-10-26 18:30:00,14.118,14.194,13.932,14.128,6250000.0
2007-10-26 18:45:00,14.159,14.193,13.96,14.047,5850000.0
2007-10-26 19:00:00,14.055,14.183,13.955,14.008,6850000.0
2007-10-26 19:15:00,14.08,14.178,14.006,14.052,6300000.0
2007-10-26 19:30:00,14.087,14.234,13.998,14.121,6450000.0
2007-10-26 19:45:00,14.082,14.229,14.02,14.172,6150000.0
2007-10-26 20:00:00,14.142,14.202,14.035,14.16,6250000.0
2007-10-26 20:15:00,14.09,14.169,13.997,14.158,4000000.0
2007-10-26 20:30:00,14.06,14.172,13.988,14.056,4450000.0
2007-10-26 20:45:00,14.074,14.188,14.027,14.187,4750000.0
2007-10-26 21:00:00,14.15,14.239,14.038,14.109,3400000.0
2007-10-26 21:15:00,14.107,14.191,14.016,14.058,2350000.0
2007-10-26 21:30:00,14.112,14.192,14.029,14.14,3150000.0
2007-10-26 21:45:00,14.141,14.207,14.063,14.084,3200000.0
2007-10-26 22:00:00,14.065,14.256,14.046,14.137,3850000.0
2007-10-26 22:15:00,14.153,14.21,14.06,14.121,1700000.0
2007-10-26 22:30:00,14.102,14.241,14.07,14.114,1700000.0
2007-10-26 22:45:00,14.173,14.215,14.06,14.076,3500000.0
2007-10-28 23:00:00,14.073,14.183,14.073,14.082,750000.0
2007-10-28 23:15:00,14.164,14.203,14.078,14.2,1100000.0
2007-10-28 23:30:00,14.117,14.21,14.06,14.131,800000.0
2007-10-28 23:45:00,14.214,14.214,14.093,14.158,850000.0
2007-10-29 00:00:00,14.161,14.222,14.042,14.154,5300000.0
2007-10-29 00:15:00,14.11,14.234,14.072,14.194,1700000.0
2007-10-29 00:30:00,14.189,14.237,14.081,14.106,1950000.0
2007-10-29 00:45:00,14.179,14.229,14.088,14.199,1650000.0
2007-10-29 01:00:00,14.232,14.239,14.055,14.227,3250000.0
2007-10-29 01:15:00,14.144,14.294,14.109,14.173,4600000.0
2007-10-29 01:30:00,14.232,14.295,14.123,14.264,3000000.0
2007-10-29 01:45:00,14.185,14.312,14.077,14.258,3450000.0
2007-10-29 02:00:00,14.238,14.29,14.102,14.175,4350000.0
2007-10-29 02:15:00,14.239,14.275,14.118,14.212,4400000.0
2007-10-29 02:30:00,14.105,14.272,14.105,14.258,3750000.0
2007-10-29 02:45:00,14.22,14.307,14.106,14.14,4950000.0
2007-10-29 03:00:00,14.168,14.279,14.085,14.125,5250000.0
2007-10-29 03:15:00,14.206,14.261,14.094,14.215,4700000.0
2007-10-29 03:30:00,14.213,14.277,14.092,14.247,3900000.0
2007-10-29 03:45:00,14.129,14.277,14.091,14.138,4200000.0
2007-10-29 04:00:00,14.201,14.255,14.091,14.184,3050000.0
2007-10-29 04:15:00,14.136,14.264,14.088,14.232,2900000.0
2007-10-29 04:30:00,14.179,14.301,14.103,14.218,4500000.0
2007-10-29 04:45:00,14.249,14.313,14.138,14.202,5150000.0
2007-10-29 05:00:00,14.225,14.347,14.133,14.225,4150000.0
2007-10-29 05:15:00,14.224,14.363,14.15,14.303,5150000.0
2007-10-29 05:30:00,14.281,14.323,14.142,14.219,4450000.0
2007-10-29 05:45:00,14.229,14.334,14.143,14.297,4500000.0
2007-10-29 06:00:00,14.326,14.326,14.148,14.322,5150000.0
2007-10-29 06:15:00,14.168,14.39,14.143,14.254,5050000.0
2007-10-29 06:30:00,14.226,14.346,14.162,14.282,6400000.0
2007-10-29 06:45:00,14.212,14.357,14.183,14.279,5500000.0
2007-10-29 07:00:00,14.241,14.448,14.203,14.378,6100000.0
2007-10-29 07:15:00,14.369,14.464,14.24,14.387,5700000.0
2007-10-29 07:30:00,14.299,14.412,14.188,14.372,6200000.0
2007-10-29 07:45:00,14.252,14.399,14.213,14.316,5950000.0
2007-10-29 08:00:00,14.26,14.403,14.181,14.309,6550000.0
2007-10-29 08:15:00,14.313,14.401,14.161,14.23,6500000.0
2007-10-29 08:30:00,14.241,14.369,14.174,14.312,6050000.0
2007-10-29 08:45:00,14.317,14.417,14.189,14.271,5800000.0
2007-10-29 09:00:00,14.28,14.389,14.169,14.309,6550000.0
2007-10-29 09:15:00,14.32,14.358,14.179,14.324,7500000.0
2007-10-29 09:30:00,14.259,14.381,14.183,14.334,6500000.0
2007-10-29 09:45:00,14.332,14.413,14.19,14.29,7100000.0
2007-10-29 10:00:00,14.34,14.363,14.164,14.264,6750000.0
2007-10-29 10:15:00,14.333,14.419,14.202,14.245,6600000.0
2007-10-29 10:30:00,14.366,14.423,14.183,14.299,6850000.0
2007-10-29 10:45:00,14.379,14.463,14.233,14.415,6550000.0
2007-10-29 11:00:00,14.331,14.48,14.203,14.29,7000000.0
2007-10-29 11:15:00,14.404,14.462,14.239,14.284,6800000.0
2007-10-29 11:30:00,14.315,14.46,14.213,14.28,6950000.0
2007-10-29 11:45:00,14.325,14.422,14.224,14.37,6750000.0
2007-10-29 12:00:00,14.296,14.454,14.213,14.339,6550000.0
2007-10-29 12:15:00,14.391,14.417,14.19,14.316,6650000.0
2007-10-29 12:30:00,14.268,14.388,14.188,14.256,6600000.0
2007-10-29 12:45:00,14.247,14.41,14.196,14.315,6450000.0
2007-10-29 13:00:00,14.381,14.451,14.217,14.37,6350000.0
2007-10-29 13:15:00,14.364,14.423,14.227,14.346,6200000.0
2007-10-29 13:30:00,14.278,14.428,14.231,14.319,5800000.0
2007-10-29 13:45:00,14.285,14.368,14.172,14.327,5900000.0
2007-10-29 14:00:00,14.392,14.458,14.239,14.291,6100000.0
2007-10-29 14:15:00,14.342,14.424,14.217,14.303,6450000.0
2007-10-29 14:30:00,14.366,14.451,14.199,14.262,6150000.0
2007-10-29 14:45:00,14.328,14.364,14.18,14.313,6400000.0
2007-10-29 15:00:00,14.201,14.44,14.173,14.416,6400000.0
2007-10-29 15:15:00,14.296,14.429,14.211,14.344,6400000.0
2007-10-29 15:30:00,14.378,14.426,14.203,14.302,6700000.0
2007-10-29 15:45:00,14.37,14.37,14.151,14.283,6550000.0
2007-10-29 16:00:00,14.213,14.372,14.153,14.286,6400000.0
2007-10-29 16:15:00,14.269,14.359,14.125,14.292,6650000.0
2007-10-29 16:30:00,14.269,14.341,14.066,14.121,6450000.0
2007-10-29 16:45:00,14.192,14.264,14.034,14.137,6750000.0
2007-10-29 17:00:00,14.079,14.274,14.072,14.218,6900000.0
2007-10-29 17:15:00,14.149,14.287,14.09,14.246,6300000.0
2007-10-29 17:30:00,14.231,14.353,14.109,14.311,6650000.0
2007-10-29 17:45:00,14.313,14.371,14.161,14.3,6700000.0
2007-10-29 18:00:00,14.334,14.384,14.178,14.279,6100000.0
2007-10-29 18:15:00,14.249,14.341,14.116,14.293,5550000.0
2007-10-29 18:30:00,14.318,14.337,14.132,14.284,6650000.0
2007-10-29 18:45:00,14.314,14.37,14.175,14.22,5450000.0
2007-10-29 19:00:00,14.172,14.358,14.107,14.237,6600000.0
2007-10-29 19:15:00,14.243,14.353,14.174,14.204,6150000.0
2007-10-29 19:30:00,14.231,14.385,14.136,14.28,6350000.0
2007-10-29 19:45:00,14.214,14.36,14.173,14.328,5350000.0
2007-10-29 20:00:00,14.313,14.369,14.195,14.313,4550000.0
2007-10-29 20:15:00,14.296,14.396,14.184,14.393,3650000.0
2007-10-29 20:30:00,14.254,14.392,14.195,14.331,4150000.0
2007-10-29 20:45:00,14.297,14.399,14.218,14.277,4750000.0
2007-10-29 21:00:00,14.321,14.422,14.218,14.293,4950000.0
2007-10-29 21:15:00,14.425,14.445,14.23,14.401,7100000.0
2007-10-29 21:30:00,14.376,14.455,14.252,14.325,4450000.0
2007-10-29 21:45:00,14.388,14.435,14.277,14.327,3450000.0
2007-10-29 22:00:00,14.347,14.446,14.252,14.348,2650000.0
2007-10-29 22:15:00,14.373,14.46,14.29,14.443,3350000.0
2007-10-29 22:30:00,14.405,14.436,14.293,14.324,1650000.0
2007-10-29 22:45:00,14.406,14.494,14.307,14.347,6250000.0
2007-10-29 23:00:00,14.333,14.498,14.319,14.465,4000000.0
2007-10-29 23:15:00,14.379,14.476,14.328,14.464,1850000.0
2007-10-29 23:30:00,14.367,14.46,14.297,14.381,1050000.0
2007-10-29 23:45:00,14.43,14.503,14.324,14.466,1900000.0
2007-10-30 00:00:00,14.332,14.53,14.32,14.469,4600000.0
2007-10-30 00:15:00,14.469,14.513,14.36,14.477,2850000.0
2007-10-30 00:30:00,14.439,14.532,14.333,14.526,4400000.0
2007-10-30 00:45:00,14.377,14.579,14.333,14.504,4050000.0
2007-10-30 01:00:00,14.505,14.55,14.345,14.507,5000000.0
2007-10-30 01:15:00,14.446,14.578,14.34,14.382,4600000.0
2007-10-30 01:30:00,14.437,14.534,14.327,14.503,4100000.0
2007-10-30 01:45:00,14.417,14.55,14.333,14.385,1900000.0
2007-10-30 02:00:00,14.469,14.489,14.312,14.355,5050000.0
2007-10-30 02:15:00,14.389,14.465,14.268,14.421,6300000.0
2007-10-30 02:30:00,14.299,14.473,14.263,14.388,4700000.0
2007-10-30 02:45:00,14.368,14.418,14.184,14.279,6200000.0
2007-10-30 03:00:00,14.35,14.388,14.209,14.342,4650000.0
2007-10-30 03:15:00,14.238,14.376,14.204,14.264,4100000.0
2007-10-30 03:30:00,14.258,14.411,14.216,14.355,2700000.0
2007-10-30 03:45:00,14.336,14.41,14.164,14.298,4450000.0
2007-10-30 04:00:00,14.275,14.414,14.275,14.398,2800000.0
2007-10-30 04:15:00,14.36,14.416,14.273,14.406,2000000.0
2007-10-30 04:30:00,14.331,14.403,14.263,14.335,2300000.0
2007-10-30 04:45:00,14.366,14.412,14.243,14.319,4250000.0
2007-10-30 05:00:00,14.299,14.421,14.263,14.304,2050000.0
2007-10-30 05:15:00,14.299,14.4,14.241,14.389,3450000.0
2007-10-30 05:30:00,14.359,14.41,14.227,14.32,3400000.0
2007-10-30 05:45:00,14.341,14.433,14.222,14.368,3850000.0
2007-10-30 06:00:00,14.372,14.372,14.233,14.317,2350000.0
2007-10-30 06:15:00,14.278,14.434,14.24,14.356,3700000.0
2007-10-30 06:30:00,14.309,14.404,14.147,14.306,5000000.0
2007-10-30 06:45:00,14.222,14.341,14.173,14.239,4700000.0
2007-10-30 07:00:00,14.187,14.363,14.148,14.283,5850000.0
2007-10-30 07:15:00,14.271,14.359,14.159,14.3,4400000.0
2007-10-30 07:30:00,14.246,14.334,14.164,14.328,5750000.0
2007-10-30 07:45:00,14.22,14.357,14.159,14.272,5450000.0
2007-10-30 08:00:00,14.21,14.373,14.16,14.3,6100000.0
2007-10-30 08:15:00,14.307,14.372,14.185,14.22,6500000.0
2007-10-30 08:30:00,14.223,14.312,14.136,14.232,6050000.0
2007-10-30 08:45:00,14.239,14.327,14.126,14.211,5800000.0
2007-10-30 09:00:00,14.232,14.317,14.101,14.218,6350000.0
2007-10-30 09:15:00,14.227,14.324,14.097,14.259,7500000.0
2007-10-30 09:30:00,14.19,14.325,14.144,14.3,6000000.0
2007-10-30 09:45:00,14.275,14.382,14.163,14.276,7100000.0
2007-10-30 10:00:00,14.309,14.382,14.147,14.221,6750000.0
2007-10-30 10:15:00,14.265,14.334,14.122,14.18,6750000.0
2007-10-30 10:30:00,14.322,14.385,14.144,14.173,6850000.0
2007-10-30 10:45:00,14.301,14.338,14.162,14.314,6100000.0
2007-10-30 11:00:00,14.247,14.373,14.091,14.291,6100000.0
2007-10-30 11:15:00,14.318,14.351,14.143,14.193,6300000.0
2007-10-30 11:30:00,14.193,14.297,14.073,14.109,6950000.0
2007-10-30 11:45:00,14.128,14.272,14.071,14.23,6750000.0
2007-10-30 12:00:00,14.184,14.265,14.095,14.186,6550000.0
2007-10-30 12:15:00,14.248,14.298,14.087,14.229,6650000.0
2007-10-30 12:30:00,14.159,14.295,14.086,14.164,6600000.0
2007-10-30 12:45:00,14.161,14.285,14.093,14.159,6450000.0
2007-10-30 13:00:00,14.263,14.295,14.079,14.166,5950000.0
2007-10-30 13:15:00,14.196,14.248,14.034,14.157,6600000.0
2007-10-30 13:30:00,14.113,14.269,14.006,14.027,6300000.0
2007-10-30 13:45:00,14.112,14.204,14.005,14.109,5550000.0
2007-10-30 14:00:00,14.143,14.196,14.01,14.054,6050000.0
2007-10-30 14:15:00,14.104,14.296,13.994,14.133,6350000.0
2007-10-30 14:30:00,14.198,14.242,14.005,14.066,6150000.0
2007-10-30 14:45:00,14.142,14.193,14.002,14.168,6400000.0
2007-10-30 15:00:00,14.084,14.231,14.028,14.123,6350000.0
2007-10-30 15:15:00,14.097,14.202,14.001,14.171,6400000.0
2007-10-30 15:30:00,14.086,14.206,13.971,14.066,6850000.0
2007-10-30 15:45:00,14.157,14.198,14.019,14.16,6550000.0
2007-10-30 16:00:00,14.144,14.244,14.084,14.192,6250000.0
2007-10-30 16:15:00,14.194,14.267,14.085,14.187,6650000.0
2007-10-30 16:30:00,14.166,14.286,14.08,14.154,6450000.0
2007-10-30 16:45:00,14.289,14.308,14.082,14.18,6750000.0
2007-10-30 17:00:00,14.116,14.277,14.096,14.198,6550000.0
2007-10-30 17:15:00,14.12,14.294,14.057,14.192,6150000.0
2007-10-30 17:30:00,14.211,14.272,14.099,14.241,6750000.0
2007-10-30 17:45:00,14.248,14.281,14.091,14.24,6850000.0
2007-10-30 18:00:00,14.251,14.262,14.072,14.212,5800000.0
2007-10-30 18:15:00,14.158,14.268,14.065,14.208,5450000.0
2007-10-30 18:30:00,14.223,14.258,14.05,14.211,6200000.0
2007-10-30 18:45:00,14.213,14.249,14.035,14.13,6150000.0
2007-10-30 19:00:00,14.106,14.279,14.058,14.202,5750000.0
2007-10-30 19:15:00,14.176,14.282,14.094,14.11,6250000.0
2007-10-30 19:30:00,14.168,14.286,14.071,14.189,5950000.0
2007-10-30 19:45:00,14.14,14.301,14.091,14.209,5650000.0
2007-10-30 20:00:00,14.203,14.27,14.06,14.067,6350000.0
2007-10-30 20:15:00,14.194,14.243,14.017,14.159,5300000.0
2007-10-30 20:30:00,14.026,14.211,14.009,14.07,4400000.0
2007-10-30 20:45:00,14.041,14.253,13.994,14.153,5500000.0
2007-10-30 21:00:00,14.151,14.205,14.007,14.104,5300000.0
2007-10-30 21:15:00,14.145,14.243,14.02,14.154,7300000.0
2007-10-30 21:30:00,14.154,14.2,14.018,14.045,4150000.0
2007-10-30 21:45:00,14.124,14.183,13.965,14.07,4650000.0
2007-10-30 22:00:00,14.167,14.219,14.033,14.09,2500000.0
2007-10-30 22:15:00,14.085,14.199,13.975,14.064,1550000.0
2007-10-30 22:30:00,14.03,14.156,13.988,14.121,2900000.0
2007-10-30 22:45:00,14.092,14.159,13.954,13.957,3200000.0
2007-10-30 23:00:00,13.99,14.185,13.966,14.04,2150000.0
2007-10-30 23:15:00,14.064,14.114,13.978,14.108,2200000.0
2007-10-30 23:30:00,14.017,14.131,13.956,14.031,1250000.0
2007-10-30 23:45:00,14.114,14.114,13.935,13.935,700000.0
2007-10-31 00:00:00,14.124,14.138,13.964,14.103,4700000.0
2007-10-31 00:15:00,14.135,14.142,13.993,14.142,1100000.0
2007-10-31 00:30:00,14.102,14.169,13.968,14.088,3050000.0
2007-10-31 00:45:00,14.063,14.165,13.959,14.022,2600000.0
2007-10-31 01:00:00,14.139,14.192,14.004,14.131,4450000.0
2007-10-31 01:15:00,14.023,14.157,13.974,14.069,4550000.0
2007-10-31 01:30:00,14.114,14.154,13.983,14.129,4450000.0
2007-10-31 01:45:00,14.046,14.154,13.926,14.116,4950000.0
2007-10-31 02:00:00,14.089,14.167,13.938,14.028,4750000.0
2007-10-31 02:15:00,14.074,14.179,13.972,14.114,5650000.0
2007-10-31 02:30:00,14.029,14.192,13.955,14.105,4000000.0
2007-10-31 02:45:00,14.028,14.179,13.95,14.02,4800000.0
2007-10-31 03:00:00,13.973,14.144,13.957,14.042,4650000.0
2007-10-31 03:15:00,14.09,14.14,13.974,14.02,3350000.0
2007-10-31 03:30:00,14.049,14.142,13.981,14.12,2750000.0
2007-10-31 03:45:00,14.096,14.169,13.942,14.054,3850000.0
2007-10-31 04:00:00,14.116,14.207,14.011,14.146,3500000.0
2007-10-31 04:15:00,14.146,14.189,14.004,14.093,2950000.0
2007-10-31 04:30:00,14.019,14.171,14.013,14.122,3400000.0
2007-10-31 04:45:00,14.145,14.169,14.023,14.053,2100000.0
2007-10-31 05:00:00,14.059,14.135,14.013,14.085,1400000.0
2007-10-31 05:15:00,14.054,14.166,13.999,14.022,2000000.0
2007-10-31 05:30:00,14.109,14.181,13.993,14.069,3100000.0
2007-10-31 05:45:00,14.099,14.181,14.001,14.119,3000000.0
2007-10-31 06:00:00,14.147,14.154,13.985,14.151,4150000.0
2007-10-31 06:15:00,14.013,14.199,14.013,14.106,3600000.0
2007-10-31 06:30:00,14.054,14.185,14.024,14.054,4050000.0
2007-10-31 06:45:00,14.057,14.208,14.008,14.119,3800000.0
2007-10-31 07:00:00,14.082,14.215,14.007,14.123,5300000.0
2007-10-31 07:15:00,14.128,14.197,14.005,14.165,5000000.0
2007-10-31 07:30:00,14.115,14.226,14.01,14.182,5400000.0
2007-10-31 07:45:00,14.086,14.217,14.017,14.081,5500000.0
2007-10-31 08:00:00,14.062,14.226,13.995,14.129,6050000.0
2007-10-31 08:15:00,14.128,14.207,14.023,14.032,4150000.0
2007-10-31 08:30:00,14.104,14.191,14.028,14.104,4550000.0
2007-10-31 08:45:00,14.088,14.236,14.001,14.064,5300000.0
2007-10-31 09:00:00,14.093,14.201,13.994,14.139,6350000.0
2007-10-31 09:15:00,14.137,14.206,14.003,14.127,7500000.0
2007-10-31 09:30:00,14.084,14.188,13.999,14.159,5450000.0
2007-10-31 09:45:00,14.135,14.211,13.996,14.146,6600000.0
2007-10-31 10:00:00,14.177,14.189,13.999,14.081,6250000.0
2007-10-31 10:15:00,14.126,14.175,13.979,14.038,5600000.0
2007-10-31 10:30:00,14.132,14.215,13.985,14.058,5550000.0
2007-10-31 10:45:00,14.127,14.22,13.982,14.165,5050000.0
2007-10-31 11:00:00,14.094,14.204,13.998,14.065,7000000.0
2007-10-31 11:15:00,14.141,14.212,13.99,14.051,6400000.0
2007-10-31 11:30:00,14.07,14.235,13.989,14.031,5550000.0
2007-10-31 11:45:00,14.153,14.185,13.976,14.118,5350000.0
2007-10-31 12:00:00,14.069,14.202,14.015,14.079,6550000.0
2007-10-31 12:15:00,14.128,14.251,14.009,14.139,6200000.0
2007-10-31 12:30:00,14.065,14.201,14.028,14.071,6600000.0
2007-10-31 12:45:00,14.05,14.275,14.035,14.121,6450000.0
2007-10-31 13:00:00,14.222,14.251,14.067,14.182,6350000.0
2007-10-31 13:15:00,14.181,14.286,14.051,14.165,6600000.0
2007-10-31 13:30:00,14.082,14.335,14.076,14.153,6300000.0
2007-10-31 13:45:00,14.196,14.287,14.094,14.237,5150000.0
2007-10-31 14:00:00,14.29,14.313,14.106,14.185,5850000.0
2007-10-31 14:15:00,14.199,14.392,14.141,14.241,6050000.0
2007-10-31 14:30:00,14.315,14.356,14.107,14.234,6150000.0
2007-10-31 14:45:00,14.281,14.311,14.123,14.311,6450000.0
2007-10-31 15:00:00,14.21,14.354,14.143,14.25,6350000.0
2007-10-31 15:15:00,14.214,14.366,14.179,14.338,6450000.0
2007-10-31 15:30:00,14.282,14.383,14.162,14.247,6850000.0
2007-10-31 15:45:00,14.335,14.352,14.13,14.247,6250000.0
2007-10-31 16:00:00,14.21,14.318,14.129,14.206,6300000.0
2007-10-31 16:15:00,14.264,14.34,14.127,14.23,6650000.0
2007-10-31 16:30:00,14.23,14.408,14.185,14.264,6450000.0
2007-10-31 16:45:00,14.388,14.436,14.211,14.286,6750000.0
2007-10-31 17:00:00,14.253,14.422,14.209,14.282,6300000.0
2007-10-31 17:15:00,14.26,14.477,14.227,14.431,6250000.0
2007-10-31 17:30:00,14.406,14.46,14.273,14.423,6600000.0
2007-10-31 17:45:00,14.456,14.466,14.245,14.389,6850000.0
2007-10-31 18:00:00,14.403,14.412,14.226,14.339,5500000.0
2007-10-31 18:15:00,14.333,14.441,14.174,14.303,6300000.0
2007-10-31 18:30:00,14.351,14.43,14.223,14.351,6350000.0
2007-10-31 18:45:00,14.382,14.432,14.2,14.266,5400000.0
2007-10-31 19:00:00,14.278,14.382,14.183,14.302,6600000.0
2007-10-31 19:15:00,14.26,14.393,14.187,14.252,6400000.0
2007-10-31 19:30:00,14.259,14.399,14.204,14.309,6850000.0
2007-10-31 19:45:00,14.279,14.422,14.198,14.326,6250000.0
2007-10-31 20:00:00,14.336,14.407,14.2,14.332,5700000.0
2007-10-31 20:15:00,14.258,14.38,14.148,14.301,5450000.0
2007-10-31 20:30:00,14.17,14.377,14.152,14.35,5600000.0
2007-10-31 20:45:00,14.302,14.549,14.225,14.504,5500000.0
2007-10-31 21:00:00,14.466,14.506,14.258,14.365,6250000.0
2007-10-31 21:15:00,14.371,14.468,14.179,14.395,7800000.0
2007-10-31 21:30:00,14.335,14.438,14.231,14.396,5500000.0
2007-10-31 21:45:00,14.365,14.468,14.265,14.346,5250000.0
2007-10-31 22:00:00,14.372,14.508,14.274,14.385,4850000.0
2007-10-31 22:15:00,14.407,14.466,14.306,14.372,1800000.0
2007-10-31 22:30:00,14.334,14.462,14.296,14.361,2300000.0
2007-10-31 22:45:00,14.432,14.476,14.299,14.422,2400000.0
2007-10-31 23:00:00,14.323,14.476,14.306,14.38,2900000.0
2007-10-31 23:15:00,14.414,14.453,14.323,14.395,1400000.0
2007-10-31 23:30:00,14.367,14.46,14.342,14.409,1350000.0
2007-10-31 23:45:00,14.319,14.464,14.319,14.395,1550000.0
2007-11-01 00:00:00,14.32,14.478,14.311,14.323,2850000.0
2007-11-01 00:15:00,14.436,14.468,14.291,14.452,2550000.0
2007-11-01 00:30:00,14.419,14.482,14.313,14.469,2250000.0
2007-11-01 00:45:00,14.421,14.464,14.313,14.464,2650000.0
2007-11-01 01:00:00,14.422,14.498,14.277,14.451,4050000.0
2007-11-01 01:15:00,14.392,14.515,14.323,14.346,4100000.0
2007-11-01 01:30:00,14.424,14.51,14.297,14.477,4000000.0
2007-11-01 01:45:00,14.394,14.511,14.33,14.492,3200000.0
2007-11-01 02:00:00,14.441,14.513,14.346,14.414,4150000.0
2007-11-01 02:15:00,14.425,14.553,14.341,14.482,4550000.0
2007-11-01 02:30:00,14.471,14.507,14.368,14.484,1750000.0
2007-11-01 02:45:00,14.469,14.53,14.323,14.411,5600000.0
2007-11-01 03:00:00,14.375,14.505,14.304,14.449,3300000.0
2007-11-01 03:15:00,14.391,14.521,14.342,14.458,3500000.0
2007-11-01 03:30:00,14.468,14.502,14.315,14.446,3300000.0
2007-11-01 03:45:00,14.4,14.476,14.261,14.362,3550000.0
2007-11-01 04:00:00,14.385,14.438,14.313,14.355,1350000.0
2007-11-01 04:15:00,14.391,14.524,14.308,14.472,3100000.0
2007-11-01 04:30:00,14.35,14.506,14.314,14.449,2850000.0
2007-11-01 04:45:00,14.452,14.477,14.323,14.35,2950000.0
2007-11-01 05:00:00,14.395,14.482,14.323,14.418,2000000.0
2007-11-01 05:15:00,14.373,14.523,14.328,14.334,2000000.0
2007-11-01 05:30:00,14.419,14.484,14.313,14.388,2600000.0
2007-11-01 05:45:00,14.419,14.495,14.327,14.458,3250000.0
2007-11-01 06:00:00,14.376,14.49,14.323,14.461,4150000.0
2007-11-01 06:15:00,14.348,14.509,14.307,14.401,3750000.0
2007-11-01 06:30:00,14.352,14.525,14.304,14.489,5700000.0
2007-11-01 06:45:00,14.398,14.525,14.323,14.458,4450000.0
2007-11-01 07:00:00,14.358,14.493,14.313,14.475,5400000.0
2007-11-01 07:15:00,14.431,14.504,14.306,14.486,5500000.0
2007-11-01 07:30:00,14.424,14.504,14.321,14.461,4850000.0
2007-11-01 07:45:00,14.392,14.537,14.318,14.404,5650000.0
2007-11-01 08:00:00,14.36,14.508,14.311,14.429,6550000.0
2007-11-01 08:15:00,14.432,14.499,14.303,14.385,5550000.0
2007-11-01 08:30:00,14.368,14.526,14.267,14.384,6050000.0
2007-11-01 08:45:00,14.416,14.485,14.309,14.405,4700000.0
2007-11-01 09:00:00,14.406,14.504,14.307,14.408,5900000.0
2007-11-01 09:15:00,14.421,14.513,14.319,14.436,7500000.0
2007-11-01 09:30:00,14.39,14.491,14.284,14.462,6500000.0
2007-11-01 09:45:00,14.437,14.491,14.26,14.36,7100000.0
2007-11-01 10:00:00,14.41,14.459,14.247,14.365,6750000.0
2007-11-01 10:15:00,14.387,14.43,14.219,14.252,5500000.0
2007-11-01 10:30:00,14.382,14.422,14.203,14.253,4400000.0
2007-11-01 10:45:00,14.203,14.406,14.203,14.366,6000000.0
2007-11-01 11:00:00,14.283,14.398,14.168,14.284,7000000.0
2007-11-01 11:15:00,14.343,14.435,14.198,14.26,6350000.0
2007-11-01 11:30:00,14.268,14.397,14.209,14.246,6950000.0
2007-11-01 11:45:00,14.248,14.384,14.162,14.317,6200000.0
2007-11-01 12:00:00,14.255,14.397,14.112,14.182,6550000.0
2007-11-01 12:15:00,14.257,14.321,14.114,14.268,6650000.0
2007-11-01 12:30:00,14.233,14.329,14.127,14.195,6050000.0
2007-11-01 12:45:00,14.195,14.352,14.154,14.23,5900000.0
2007-11-01 13:00:00,14.331,14.334,14.159,14.273,5800000.0
2007-11-01 13:15:00,14.289,14.34,14.128,14.284,6200000.0
2007-11-01 13:30:00,14.222,14.402,14.137,14.195,6300000.0
2007-11-01 13:45:00,14.256,14.334,14.158,14.271,5900000.0
2007-11-01 14:00:00,14.307,14.342,14.163,14.229,6300000.0
2007-11-01 14:15:00,14.242,14.335,14.133,14.178,6300000.0
2007-11-01 14:30:00,14.26,14.306,14.033,14.091,6150000.0
2007-11-01 14:45:00,14.154,14.212,14.016,14.169,6400000.0
2007-11-01 15:00:00,14.04,14.181,13.888,13.904,6300000.0
2007-11-01 15:15:00,13.939,14.098,13.876,14.051,6250000.0
2007-11-01 15:30:00,13.994,14.099,13.777,13.899,6950000.0
2007-11-01 15:45:00,13.978,14.035,13.789,13.965,6650000.0
2007-11-01 16:00:00,13.922,14.006,13.802,13.963,6150000.0
2007-11-01 16:15:00,13.931,14.073,13.841,13.995,6650000.0
2007-11-01 16:30:00,13.947,14.235,13.89,14.094,6450000.0
2007-11-01 16:45:00,14.209,14.221,13.97,14.079,6750000.0
2007-11-01 17:00:00,14.02,14.156,13.946,14.007,6550000.0
2007-11-01 17:15:00,14.025,14.198,13.993,14.122,6150000.0
2007-11-01 17:30:00,14.133,14.184,13.914,14.059,6750000.0
2007-11-01 17:45:00,14.08,14.163,13.934,14.074,6750000.0
2007-11-01 18:00:00,14.097,14.202,13.965,14.122,6050000.0
2007-11-01 18:15:00,14.113,14.247,14.028,14.162,6500000.0
2007-11-01 18:30:00,14.204,14.23,14.034,14.197,6350000.0
2007-11-01 18:45:00,14.201,14.216,13.984,14.072,5750000.0
2007-11-01 19:00:00,14.103,14.241,13.991,14.126,6650000.0
2007-11-01 19:15:00,14.112,14.231,14.048,14.092,5600000.0
2007-11-01 19:30:00,14.085,14.239,14.03,14.093,6650000.0
2007-11-01 19:45:00,14.021,14.15,13.943,14.083,5350000.0
2007-11-01 20:00:00,14.075,14.196,13.924,14.072,6000000.0
2007-11-01 20:15:00,14.152,14.176,13.952,14.13,4650000.0
2007-11-01 20:30:00,14.022,14.202,13.961,14.045,4650000.0
2007-11-01 20:45:00,14.105,14.167,13.987,14.167,4450000.0
2007-11-01 21:00:00,14.127,14.205,14.008,14.105,5500000.0
2007-11-01 21:15:00,14.037,14.169,13.936,14.084,7450000.0
2007-11-01 21:30:00,14.091,14.163,13.973,14.037,4000000.0
2007-11-01 21:45:00,14.038,14.148,13.94,13.984,5700000.0
2007-11-01 22:00:00,13.996,14.152,13.956,14.014,5250000.0
2007-11-01 22:15:00,14.051,14.116,13.914,14.009,3650000.0
2007-11-01 22:30:00,13.942,14.081,13.91,13.994,2700000.0
2007-11-01 22:45:00,14.038,14.1,13.938,13.997,4600000.0
2007-11-01 23:00:00,13.923,14.131,13.923,14.055,2600000.0
2007-11-01 23:15:00,14.012,14.083,13.958,13.999,1050000.0
2007-11-01 23:30:00,13.997,14.09,13.973,14.011,500000.0
2007-11-01 23:45:00,14.094,14.094,13.973,14.093,650000.0
2007-11-02 00:00:00,13.95,14.093,13.923,13.995,2400000.0
2007-11-02 00:15:00,13.96,14.122,13.923,14.091,2300000.0
2007-11-02 00:30:00,14.044,14.158,13.967,14.109,3500000.0
2007-11-02 00:45:00,14.059,14.149,13.959,14.122,2250000.0
2007-11-02 01:00:00,14.132,14.189,14.018,14.026,3350000.0
2007-11-02 01:15:00,14.139,14.141,13.985,14.086,2300000.0
2007-11-02 01:30:00,14.078,14.21,13.944,14.146,3800000.0
2007-11-02 01:45:00,14.068,14.191,13.976,14.135,4150000.0
2007-11-02 02:00:00,14.1,14.202,13.983,14.105,3600000.0
2007-11-02 02:15:00,14.155,14.194,14.004,14.14,4050000.0
2007-11-02 02:30:00,14.142,14.182,14.002,14.16,4250000.0
2007-11-02 02:45:00,14.049,14.197,14.03,14.112,1950000.0
2007-11-02 03:00:00,14.119,14.176,13.965,14.085,4300000.0
2007-11-02 03:15:00,14.077,14.189,14.017,14.16,3000000.0
2007-11-02 03:30:00,14.119,14.141,13.95,14.077,3500000.0
2007-11-02 03:45:00,14.131,14.173,13.977,14.05,3250000.0
2007-11-02 04:00:00,14.135,14.139,13.995,14.079,2350000.0
2007-11-02 04:15:00,14.115,14.174,13.965,14.107,2150000.0
2007-11-02 04:30:00,14.11,14.134,13.991,14.01,1950000.0
2007-11-02 04:45:00,14.116,14.146,14.008,14.018,1800000.0
2007-11-02 05:00:00,14.049,14.181,14.019,14.07,1800000.0
2007-11-02 05:15:00,14.11,14.241,14.019,14.214,5150000.0
2007-11-02 05:30:00,14.185,14.211,14.056,14.149,1800000.0
2007-11-02 05:45:00,14.12,14.231,14.038,14.168,3800000.0
2007-11-02 06:00:00,14.182,14.202,14.018,14.148,3200000.0
2007-11-02 06:15:00,14.053,14.204,14.048,14.129,2600000.0
2007-11-02 06:30:00,14.092,14.184,14.003,14.172,5100000.0
2007-11-02 06:45:00,14.077,14.204,14.019,14.116,5000000.0
2007-11-02 07:00:00,14.054,14.187,14.0,14.122,5850000.0
2007-11-02 07:15:00,14.128,14.168,14.003,14.15,4900000.0
2007-11-02 07:30:00,14.083,14.202,13.985,14.083,4400000.0
2007-11-02 07:45:00,14.048,14.159,13.968,14.073,4300000.0
2007-11-02 08:00:00,14.008,14.141,13.95,14.095,5250000.0
2007-11-02 08:15:00,14.088,14.164,13.951,14.041,5950000.0
2007-11-02 08:30:00,14.03,14.144,13.966,14.044,5000000.0
2007-11-02 08:45:00,14.055,14.138,13.919,14.013,4900000.0
2007-11-02 09:00:00,14.046,14.139,13.952,14.075,4850000.0
2007-11-02 09:15:00,14.094,14.163,13.961,14.102,6600000.0
2007-11-02 09:30:00,14.043,14.132,13.95,14.1,4300000.0
2007-11-02 09:45:00,14.1,14.152,13.934,14.045,7100000.0
2007-11-02 10:00:00,14.105,14.158,13.962,14.046,6750000.0
2007-11-02 10:15:00,14.096,14.183,13.983,14.039,5800000.0
2007-11-02 10:30:00,14.127,14.181,13.968,14.007,6450000.0
2007-11-02 10:45:00,14.119,14.186,13.988,14.157,6550000.0
2007-11-02 11:00:00,14.071,14.214,13.962,14.074,7000000.0
2007-11-02 11:15:00,14.153,14.184,13.968,14.071,6800000.0
2007-11-02 11:30:00,14.076,14.239,13.998,14.084,6950000.0
2007-11-02 11:45:00,14.078,14.205,13.971,14.119,6250000.0
2007-11-02 12:00:00,14.082,14.243,13.989,14.084,6200000.0
2007-11-02 12:15:00,14.178,14.213,13.989,14.13,6650000.0
2007-11-02 12:30:00,14.07,14.236,14.031,14.088,6600000.0
2007-11-02 12:45:00,14.085,14.246,14.037,14.144,6450000.0
2007-11-02 13:00:00,14.219,14.273,14.05,14.182,5950000.0
2007-11-02 13:15:00,14.206,14.29,14.067,14.248,6600000.0
2007-11-02 13:30:00,14.152,14.264,14.092,14.092,6300000.0
2007-11-02 13:45:00,14.147,14.3,14.105,14.23,5900000.0
2007-11-02 14:00:00,14.292,14.308,14.115,14.144,5700000.0
2007-11-02 14:15:00,14.154,14.318,14.113,14.156,6300000.0
2007-11-02 14:30:00,14.186,14.297,14.063,14.217,6150000.0
2007-11-02 14:45:00,14.306,14.332,14.1,14.252,6550000.0
2007-11-02 15:00:00,14.171,14.309,14.115,14.217,6400000.0
2007-11-02 15:15:00,14.139,14.282,14.095,14.199,6450000.0
2007-11-02 15:30:00,14.153,14.236,14.006,14.151,6900000.0
2007-11-02 15:45:00,14.216,14.222,13.974,14.098,6550000.0
2007-11-02 16:00:00,14.068,14.189,13.925,14.055,6300000.0
2007-11-02 16:15:00,14.099,14.208,13.962,14.132,6650000.0
2007-11-02 16:30:00,14.104,14.208,14.025,14.032,6450000.0
2007-11-02 16:45:00,14.158,14.255,14.016,14.144,6400000.0
2007-11-02 17:00:00,14.082,14.269,14.069,14.238,6550000.0
2007-11-02 17:15:00,14.108,14.242,14.048,14.143,6350000.0
2007-11-02 17:30:00,14.123,14.215,14.004,14.177,6650000.0
2007-11-02 17:45:00,14.172,14.225,14.022,14.172,6900000.0
2007-11-02 18:00:00,14.192,14.259,14.041,14.206,6000000.0
2007-11-02 18:15:00,14.189,14.333,14.143,14.284,6150000.0
2007-11-02 18:30:00,14.315,14.387,14.16,14.374,6350000.0
2007-11-02 18:45:00,14.409,14.412,14.223,14.273,6400000.0
2007-11-02 19:00:00,14.391,14.436,14.204,14.404,6850000.0
2007-11-02 19:15:00,14.302,14.574,14.236,14.475,5950000.0
2007-11-02 19:30:00,14.567,14.621,14.4,14.519,6750000.0
2007-11-02 19:45:00,14.441,14.593,14.412,14.561,6300000.0
2007-11-02 20:00:00,14.539,14.643,14.451,14.533,6350000.0
2007-11-02 20:15:00,14.588,14.683,14.449,14.602,5650000.0
2007-11-02 20:30:00,14.472,14.615,14.459,14.588,5200000.0
2007-11-02 20:45:00,14.592,14.611,14.395,14.573,5650000.0
2007-11-02 21:00:00,14.53,14.593,14.387,14.481,5350000.0
2007-11-02 21:15:00,14.507,14.584,14.363,14.526,5400000.0
2007-11-02 21:30:00,14.526,14.596,14.408,14.502,3700000.0
2007-11-02 21:45:00,14.513,14.627,14.417,14.468,5400000.0
2007-11-02 22:00:00,14.6,14.634,14.436,14.547,3650000.0
2007-11-02 22:15:00,14.544,14.632,14.451,14.499,2550000.0
2007-11-02 22:30:00,14.482,14.581,14.427,14.464,2950000.0
2007-11-02 22:45:00,14.531,14.644,14.441,14.497,5550000.0
2007-11-05 00:00:00,14.46,14.603,14.46,14.535,550000.0
2007-11-05 00:15:00,14.576,14.59,14.463,14.535,900000.0
2007-11-05 00:30:00,14.569,14.604,14.463,14.527,1200000.0
2007-11-05 00:45:00,14.567,14.569,14.343,14.47,1450000.0
2007-11-05 01:00:00,14.617,14.744,14.472,14.691,5850000.0
2007-11-05 01:15:00,14.611,14.72,14.551,14.607,4400000.0
2007-11-05 01:30:00,14.654,14.762,14.559,14.722,4400000.0
2007-11-05 01:45:00,14.621,14.774,14.529,14.7,5050000.0
2007-11-05 02:00:00,14.686,14.697,14.529,14.582,4800000.0
2007-11-05 02:15:00,14.651,14.663,14.449,14.603,4500000.0
2007-11-05 02:30:00,14.541,14.667,14.46,14.509,4700000.0
2007-11-05 02:45:00,14.589,14.666,14.426,14.498,4850000.0
2007-11-05 03:00:00,14.565,14.655,14.459,14.571,2750000.0
2007-11-05 03:15:00,14.623,14.623,14.445,14.598,3750000.0
2007-11-05 03:30:00,14.59,14.678,14.453,14.585,3100000.0
2007-11-05 03:45:00,14.547,14.616,14.445,14.465,4150000.0
2007-11-05 04:00:00,14.525,14.654,14.453,14.565,4650000.0
2007-11-05 04:15:00,14.518,14.596,14.409,14.467,4700000.0
2007-11-05 04:30:00,14.531,14.585,14.424,14.514,3400000.0
2007-11-05 04:45:00,14.429,14.563,14.38,14.382,3100000.0
2007-11-05 05:00:00,14.399,14.534,14.382,14.474,5600000.0
2007-11-05 05:15:00,14.389,14.519,14.354,14.417,3400000.0
2007-11-05 05:30:00,14.429,14.518,14.342,14.442,2700000.0
2007-11-05 05:45:00,14.425,14.525,14.309,14.493,4300000.0
2007-11-05 06:00:00,14.381,14.561,14.379,14.446,4000000.0
2007-11-05 06:15:00,14.461,14.52,14.344,14.454,3900000.0
2007-11-05 06:30:00,14.472,14.544,14.294,14.503,7100000.0
2007-11-05 06:45:00,14.415,14.571,14.334,14.523,5150000.0
2007-11-05 07:00:00,14.538,14.562,14.375,14.458,5100000.0
2007-11-05 07:15:00,14.395,14.526,14.371,14.407,2850000.0
2007-11-05 07:30:00,14.523,14.53,14.378,14.478,2100000.0
2007-11-05 07:45:00,14.428,14.544,14.348,14.486,4800000.0
2007-11-05 08:00:00,14.524,14.58,14.371,14.401,5400000.0
2007-11-05 08:15:00,14.445,14.573,14.366,14.377,5600000.0
2007-11-05 08:30:00,14.371,14.542,14.363,14.426,4750000.0
2007-11-05 08:45:00,14.511,14.534,14.326,14.404,4950000.0
2007-11-05 09:00:00,14.411,14.499,14.333,14.487,4950000.0
2007-11-05 09:15:00,14.464,14.52,14.31,14.474,5600000.0
2007-11-05 09:30:00,14.466,14.526,14.32,14.399,2950000.0
2007-11-05 09:45:00,14.421,14.52,14.323,14.465,5250000.0
2007-11-05 10:00:00,14.441,14.455,14.261,14.44,6400000.0
2007-11-05 10:15:00,14.427,14.433,14.25,14.373,6250000.0
2007-11-05 10:30:00,14.373,14.471,14.252,14.297,5850000.0
2007-11-05 10:45:00,14.371,14.485,14.268,14.306,4400000.0
2007-11-05 11:00:00,14.349,14.492,14.271,14.429,6750000.0
2007-11-05 11:15:00,14.32,14.466,14.247,14.371,6450000.0
2007-11-05 11:30:00,14.4,14.494,14.246,14.457,6650000.0
2007-11-05 11:45:00,14.441,14.497,14.322,14.399,5400000.0
2007-11-05 12:00:00,14.464,14.542,14.306,14.49,6150000.0
2007-11-05 12:15:00,14.422,14.495,14.314,14.335,6050000.0
2007-11-05 12:30:00,14.447,14.515,14.292,14.32,5500000.0
2007-11-05 12:45:00,14.415,14.465,14.25,14.301,5950000.0
2007-11-05 13:00:00,14.442,14.501,14.25,14.411,6100000.0
2007-11-05 13:15:00,14.33,14.485,14.27,14.435,6150000.0
2007-11-05 13:30:00,14.356,14.506,14.31,14.377,4850000.0
2007-11-05 13:45:00,14.344,14.49,14.299,14.473,5400000.0
2007-11-05 14:00:00,14.433,14.483,14.304,14.371,5900000.0
2007-11-05 14:15:00,14.288,14.534,14.278,14.415,6300000.0
2007-11-05 14:30:00,14.454,14.584,14.357,14.544,6600000.0
2007-11-05 14:45:00,14.541,14.6,14.389,14.543,6350000.0
2007-11-05 15:00:00,14.444,14.616,14.399,14.47,6450000.0
2007-11-05 15:15:00,14.457,14.604,14.381,14.462,6600000.0
2007-11-05 15:30:00,14.506,14.568,14.327,14.461,6650000.0
2007-11-05 15:45:00,14.4,14.552,14.35,14.413,6550000.0
2007-11-05 16:00:00,14.471,14.504,14.312,14.415,6750000.0
2007-11-05 16:15:00,14.403,14.515,14.335,14.411,6950000.0
2007-11-05 16:30:00,14.403,14.558,14.348,14.511,6800000.0
2007-11-05 16:45:00,14.456,14.553,14.304,14.424,7000000.0
2007-11-05 17:00:00,14.515,14.55,14.349,14.529,6550000.0
2007-11-05 17:15:00,14.419,14.554,14.335,14.497,6850000.0
2007-11-05 17:30:00,14.361,14.561,14.352,14.496,6600000.0
2007-11-05 17:45:00,14.419,14.548,14.36,14.513,6750000.0
2007-11-05 18:00:00,14.507,14.566,14.363,14.528,7100000.0
2007-11-05 18:15:00,14.544,14.572,14.357,14.42,6500000.0
2007-11-05 18:30:00,14.496,14.583,14.364,14.514,7500000.0
2007-11-05 18:45:00,14.487,14.564,14.397,14.498,6350000.0
2007-11-05 19:00:00,14.503,14.738,14.457,14.649,6150000.0
2007-11-05 19:15:00,14.617,14.782,14.561,14.674,6050000.0
2007-11-05 19:30:00,14.628,14.77,14.575,14.716,6500000.0
2007-11-05 19:45:00,14.709,14.788,14.584,14.646,6550000.0
2007-11-05 20:00:00,14.696,14.761,14.551,14.568,5950000.0
2007-11-05 20:15:00,14.694,14.713,14.532,14.635,6200000.0
2007-11-05 20:30:00,14.666,14.699,14.516,14.651,5300000.0
2007-11-05 20:45:00,14.647,14.727,14.47,14.532,5850000.0
2007-11-05 21:00:00,14.587,14.673,14.497,14.561,5300000.0
2007-11-05 21:15:00,14.669,14.669,14.452,14.505,5950000.0
2007-11-05 21:30:00,14.554,14.663,14.41,14.523,5050000.0
2007-11-05 21:45:00,14.633,14.656,14.461,14.628,6050000.0
2007-11-05 22:00:00,14.609,14.657,14.469,14.608,4450000.0
2007-11-05 22:15:00,14.573,14.674,14.512,14.645,2850000.0
2007-11-05 22:30:00,14.678,14.736,14.525,14.589,4750000.0
2007-11-05 22:45:00,14.597,14.725,14.55,14.579,2950000.0
2007-11-05 23:00:00,14.6,14.717,14.533,14.649,3800000.0
2007-11-05 23:15:00,14.632,14.673,14.507,14.647,2350000.0
2007-11-05 23:30:00,14.672,14.678,14.533,14.631,1950000.0
2007-11-05 23:45:00,14.64,14.659,14.514,14.651,2000000.0
2007-11-06 00:00:00,14.568,14.679,14.527,14.631,2250000.0
2007-11-06 00:15:00,14.661,14.685,14.53,14.571,1350000.0
2007-11-06 00:30:00,14.562,14.672,14.524,14.588,1900000.0
2007-11-06 00:45:00,14.673,14.68,14.48,14.668,2900000.0
2007-11-06 01:00:00,14.584,14.757,14.477,14.654,5400000.0
2007-11-06 01:15:00,14.691,14.769,14.528,14.562,4350000.0
2007-11-06 01:30:00,14.65,14.705,14.517,14.612,3750000.0
2007-11-06 01:45:00,14.565,14.681,14.484,14.6,3250000.0
2007-11-06 02:00:00,14.624,14.656,14.474,14.548,2850000.0
2007-11-06 02:15:00,14.509,14.661,14.483,14.554,3150000.0
2007-11-06 02:30:00,14.551,14.672,14.486,14.573,3000000.0
2007-11-06 02:45:00,14.663,14.72,14.546,14.559,5400000.0
2007-11-06 03:00:00,14.589,14.723,14.527,14.585,4900000.0
2007-11-06 03:15:00,14.643,14.684,14.504,14.651,3950000.0
2007-11-06 03:30:00,14.583,14.69,14.538,14.656,2800000.0
2007-11-06 03:45:00,14.576,14.7,14.514,14.606,3900000.0
2007-11-06 04:00:00,14.633,14.705,14.525,14.647,4650000.0
2007-11-06 04:15:00,14.63,14.691,14.553,14.602,1800000.0
2007-11-06 04:30:00,14.661,14.693,14.517,14.666,2500000.0
2007-11-06 04:45:00,14.627,14.686,14.507,14.507,3000000.0
2007-11-06 05:00:00,14.628,14.671,14.494,14.631,2850000.0
2007-11-06 05:15:00,14.569,14.69,14.522,14.552,3400000.0
2007-11-06 05:30:00,14.592,14.711,14.538,14.595,1650000.0
2007-11-06 05:45:00,14.601,14.705,14.49,14.594,3200000.0
2007-11-06 06:00:00,14.548,14.693,14.548,14.673,3450000.0
2007-11-06 06:15:00,14.586,14.704,14.516,14.65,4000000.0
2007-11-06 06:30:00,14.666,14.726,14.503,14.644,6250000.0
2007-11-06 06:45:00,14.629,14.698,14.535,14.668,4050000.0
2007-11-06 07:00:00,14.661,14.748,14.539,14.594,4950000.0
2007-11-06 07:15:00,14.641,14.709,14.475,14.548,4550000.0
2007-11-06 07:30:00,14.684,14.695,14.5,14.638,4800000.0
2007-11-06 07:45:00,14.551,14.709,14.496,14.633,5800000.0
2007-11-06 08:00:00,14.651,14.718,14.521,14.603,5750000.0
2007-11-06 08:15:00,14.531,14.754,14.527,14.728,5800000.0
2007-11-06 08:30:00,14.597,14.753,14.581,14.616,5300000.0
2007-11-06 08:45:00,14.748,14.767,14.593,14.698,5100000.0
2007-11-06 09:00:00,14.665,14.818,14.597,14.776,5550000.0
2007-11-06 09:15:00,14.756,14.887,14.597,14.791,5850000.0
2007-11-06 09:30:00,14.766,14.885,14.62,14.741,6200000.0
2007-11-06 09:45:00,14.781,14.85,14.657,14.819,5800000.0
2007-11-06 10:00:00,14.813,14.894,14.667,14.821,6400000.0
2007-11-06 10:15:00,14.835,14.839,14.63,14.784,6800000.0
2007-11-06 10:30:00,14.769,14.853,14.645,14.715,5950000.0
2007-11-06 10:45:00,14.831,14.851,14.633,14.646,5950000.0
2007-11-06 11:00:00,14.724,14.847,14.632,14.812,6750000.0
2007-11-06 11:15:00,14.698,14.871,14.642,14.787,6450000.0
2007-11-06 11:30:00,14.763,14.863,14.683,14.832,5700000.0
2007-11-06 11:45:00,14.82,14.87,14.694,14.843,5250000.0
2007-11-06 12:00:00,14.821,14.894,14.706,14.872,6600000.0
2007-11-06 12:15:00,14.779,14.897,14.703,14.822,6600000.0
2007-11-06 12:30:00,14.798,14.893,14.698,14.754,6450000.0
2007-11-06 12:45:00,14.817,14.92,14.721,14.788,5950000.0
2007-11-06 13:00:00,14.892,14.984,14.749,14.911,6600000.0
2007-11-06 13:15:00,14.849,14.941,14.734,14.901,6150000.0
2007-11-06 13:30:00,14.825,15.015,14.77,14.93,6550000.0
2007-11-06 13:45:00,14.903,15.021,14.824,14.969,6250000.0
2007-11-06 14:00:00,14.903,14.98,14.771,14.864,5900000.0
2007-11-06 14:15:00,14.848,15.002,14.792,14.855,6300000.0
2007-11-06 14:30:00,14.932,15.003,14.812,14.942,6600000.0
2007-11-06 14:45:00,14.954,15.04,14.823,15.039,5850000.0
2007-11-06 15:00:00,14.943,15.097,14.871,14.947,6450000.0
2007-11-06 15:15:00,14.954,15.061,14.85,14.895,6600000.0
2007-11-06 15:30:00,14.946,15.149,14.858,15.072,6500000.0
2007-11-06 15:45:00,15.003,15.333,14.959,15.227,6550000.0
2007-11-06 16:00:00,15.282,15.302,15.032,15.108,6750000.0
2007-11-06 16:15:00,15.098,15.255,15.054,15.156,6950000.0
2007-11-06 16:30:00,15.142,15.257,15.06,15.23,6800000.0
2007-11-06 16:45:00,15.132,15.226,15.003,15.105,7000000.0
2007-11-06 17:00:00,15.21,15.256,15.039,15.24,6550000.0
2007-11-06 17:15:00,15.136,15.32,15.101,15.246,6850000.0
2007-11-06 17:30:00,15.15,15.294,15.114,15.249,6900000.0
2007-11-06 17:45:00,15.199,15.415,15.133,15.364,6750000.0
2007-11-06 18:00:00,15.362,15.425,15.179,15.3,7100000.0
2007-11-06 18:15:00,15.32,15.399,15.179,15.258,6450000.0
2007-11-06 18:30:00,15.305,15.361,15.149,15.257,7500000.0
2007-11-06 18:45:00,15.291,15.343,15.156,15.303,6600000.0
2007-11-06 19:00:00,15.276,15.372,15.162,15.318,6450000.0
2007-11-06 19:15:00,15.304,15.374,15.175,15.25,5750000.0
2007-11-06 19:30:00,15.193,15.341,15.027,15.205,6500000.0
2007-11-06 19:45:00,15.19,15.333,15.089,15.173,6950000.0
2007-11-06 20:00:00,15.234,15.333,15.132,15.18,6050000.0
2007-11-06 20:15:00,15.307,15.317,15.081,15.163,6050000.0
2007-11-06 20:30:00,15.242,15.281,15.074,15.215,5800000.0
2007-11-06 20:45:00,15.237,15.308,15.103,15.147,5000000.0
2007-11-06 21:00:00,15.193,15.311,15.095,15.208,5400000.0
2007-11-06 21:15:00,15.217,15.366,15.142,15.246,5800000.0
2007-11-06 21:30:00,15.262,15.332,15.147,15.173,4700000.0
2007-11-06 21:45:00,15.301,15.377,15.166,15.287,5650000.0
2007-11-06 22:00:00,15.328,15.341,15.184,15.26,3600000.0
2007-11-06 22:15:00,15.253,15.372,15.189,15.268,4800000.0
2007-11-06 22:30:00,15.329,15.407,15.18,15.266,3600000.0
2007-11-06 22:45:00,15.341,15.375,15.228,15.279,3900000.0
2007-11-06 23:00:00,15.313,15.522,15.238,15.399,5250000.0
2007-11-06 23:15:00,15.317,15.515,15.294,15.45,5400000.0
2007-11-06 23:30:00,15.541,15.563,15.334,15.509,3700000.0
2007-11-06 23:45:00,15.427,15.564,15.364,15.473,3800000.0
2007-11-07 00:00:00,15.438,15.612,15.379,15.483,4600000.0
2007-11-07 00:15:00,15.551,15.566,15.398,15.415,450000.0
2007-11-07 00:30:00,15.372,15.592,15.334,15.483,1750000.0
2007-11-07 00:45:00,15.439,15.483,15.341,15.483,1600000.0
2007-11-07 01:00:00,15.46,15.582,15.392,15.478,6350000.0
2007-11-07 01:15:00,15.551,15.566,15.349,15.407,5000000.0
2007-11-07 01:30:00,15.491,15.545,15.389,15.501,3950000.0
2007-11-07 01:45:00,15.458,15.595,15.402,15.542,4450000.0
2007-11-07 02:00:00,15.543,15.597,15.374,15.51,5100000.0
2007-11-07 02:15:00,15.402,15.58,15.386,15.484,4850000.0
2007-11-07 02:30:00,15.43,15.573,15.375,15.471,4100000.0
2007-11-07 02:45:00,15.565,15.631,15.373,15.578,4400000.0
2007-11-07 03:00:00,15.492,15.666,15.407,15.611,5450000.0
2007-11-07 03:15:00,15.539,15.745,15.533,15.714,5150000.0
2007-11-07 03:30:00,15.659,15.791,15.593,15.661,5500000.0
2007-11-07 03:45:00,15.654,15.739,15.541,15.593,7850000.0
2007-11-07 04:00:00,15.643,15.783,15.539,15.707,5500000.0
2007-11-07 04:15:00,15.69,15.802,15.581,15.688,5900000.0
2007-11-07 04:30:00,15.73,15.868,15.657,15.846,5900000.0
2007-11-07 04:45:00,15.825,15.904,15.669,15.682,5100000.0
2007-11-07 05:00:00,15.702,15.864,15.649,15.649,4700000.0
2007-11-07 05:15:00,15.657,15.812,15.629,15.697,4950000.0
2007-11-07 05:30:00,15.706,15.818,15.624,15.75,3850000.0
2007-11-07 05:45:00,15.726,15.89,15.656,15.705,3600000.0
2007-11-07 06:00:00,15.661,15.83,15.626,15.688,5300000.0
2007-11-07 06:15:00,15.638,15.741,15.562,15.699,5150000.0
2007-11-07 06:30:00,15.71,15.756,15.535,15.692,8300000.0
2007-11-07 06:45:00,15.645,15.775,15.542,15.653,3600000.0
2007-11-07 07:00:00,15.695,15.745,15.548,15.694,4700000.0
2007-11-07 07:15:00,15.668,15.782,15.575,15.652,4100000.0
2007-11-07 07:30:00,15.763,15.773,15.587,15.763,3850000.0
2007-11-07 07:45:00,15.731,15.819,15.594,15.726,6650000.0
2007-11-07 08:00:00,15.751,15.844,15.644,15.729,5400000.0
2007-11-07 08:15:00,15.764,15.86,15.649,15.739,6000000.0
2007-11-07 08:30:00,15.66,15.858,15.66,15.734,5800000.0
2007-11-07 08:45:00,15.803,15.82,15.608,15.679,5350000.0
2007-11-07 09:00:00,15.619,15.773,15.546,15.726,5400000.0
2007-11-07 09:15:00,15.708,15.788,15.534,15.727,6400000.0
2007-11-07 09:30:00,15.723,15.787,15.561,15.658,6200000.0
2007-11-07 09:45:00,15.682,15.795,15.557,15.786,5400000.0
2007-11-07 10:00:00,15.751,15.796,15.583,15.751,6250000.0
2007-11-07 10:15:00,15.757,15.876,15.637,15.85,6300000.0
2007-11-07 10:30:00,15.872,15.957,15.739,15.838,6050000.0
2007-11-07 10:45:00,15.962,15.98,15.778,15.786,6650000.0
2007-11-07 11:00:00,15.873,16.073,15.826,16.016,6750000.0
2007-11-07 11:15:00,15.917,16.2,15.917,16.036,6450000.0
2007-11-07 11:30:00,16.049,16.163,15.798,15.9,6650000.0
2007-11-07 11:45:00,15.915,15.995,15.62,15.746,6150000.0
2007-11-07 12:00:00,15.83,15.924,15.707,15.848,6600000.0
2007-11-07 12:15:00,15.785,15.936,15.721,15.92,7000000.0
2007-11-07 12:30:00,15.913,15.946,15.687,15.777,6450000.0
2007-11-07 12:45:00,15.872,16.013,15.735,15.875,6350000.0
2007-11-07 13:00:00,15.964,16.015,15.798,15.973,6600000.0
2007-11-07 13:15:00,15.902,16.005,15.794,15.962,6150000.0
2007-11-07 13:30:00,15.9,16.024,15.704,15.803,6550000.0
2007-11-07 13:45:00,15.771,15.903,15.678,15.879,6250000.0
2007-11-07 14:00:00,15.803,15.86,15.621,15.695,5900000.0
2007-11-07 14:15:00,15.654,15.798,15.56,15.689,6300000.0
2007-11-07 14:30:00,15.76,15.897,15.64,15.778,6600000.0
2007-11-07 14:45:00,15.791,15.891,15.609,15.874,6600000.0
2007-11-07 15:00:00,15.759,15.931,15.696,15.792,6450000.0
2007-11-07 15:15:00,15.806,15.882,15.369,15.369,6600000.0
2007-11-07 15:30:00,15.423,15.737,15.342,15.622,6500000.0
2007-11-07 15:45:00,15.539,15.654,15.399,15.451,6550000.0
2007-11-07 16:00:00,15.498,15.601,15.339,15.434,6750000.0
2007-11-07 16:15:00,15.394,15.528,15.208,15.285,6950000.0
2007-11-07 16:30:00,15.32,15.482,15.191,15.339,6550000.0
2007-11-07 16:45:00,15.269,15.512,15.21,15.432,7000000.0
2007-11-07 17:00:00,15.482,15.537,15.307,15.41,6550000.0
2007-11-07 17:15:00,15.326,15.544,15.305,15.428,6850000.0
2007-11-07 17:30:00,15.323,15.61,15.323,15.561,6700000.0
2007-11-07 17:45:00,15.489,15.561,15.354,15.539,6750000.0
2007-11-07 18:00:00,15.509,15.576,15.366,15.526,7100000.0
2007-11-07 18:15:00,15.551,15.596,15.375,15.5,6450000.0
2007-11-07 18:30:00,15.561,15.626,15.339,15.457,7500000.0
2007-11-07 18:45:00,15.508,15.561,15.356,15.482,6950000.0
2007-11-07 19:00:00,15.461,15.564,15.38,15.48,6100000.0
2007-11-07 19:15:00,15.491,15.594,15.327,15.389,5950000.0
2007-11-07 19:30:00,15.373,15.48,15.245,15.383,6500000.0
2007-11-07 19:45:00,15.371,15.448,15.165,15.173,6850000.0
2007-11-07 20:00:00,15.193,15.438,15.056,15.307,6150000.0
2007-11-07 20:15:00,15.408,15.408,15.094,15.238,6300000.0
2007-11-07 20:30:00,15.301,15.313,15.113,15.245,5950000.0
2007-11-07 20:45:00,15.26,15.325,15.12,15.196,6200000.0
2007-11-07 21:00:00,15.227,15.349,15.127,15.252,4700000.0
2007-11-07 21:15:00,15.321,15.39,15.205,15.305,6150000.0
2007-11-07 21:30:00,15.345,15.45,15.213,15.273,5600000.0
2007-11-07 21:45:00,15.383,15.424,15.225,15.325,4350000.0
2007-11-07 22:00:00,15.379,15.443,15.243,15.37,4500000.0
2007-11-07 22:15:00,15.385,15.459,15.248,15.363,2750000.0
2007-11-07 22:30:00,15.347,15.423,15.184,15.269,4500000.0
2007-11-07 22:45:00,15.297,15.359,15.139,15.185,3550000.0
2007-11-07 23:00:00,15.28,15.307,15.134,15.261,4000000.0
2007-11-07 23:15:00,15.246,15.303,15.12,15.215,3850000.0
2007-11-07 23:30:00,15.108,15.3,15.108,15.22,1800000.0
2007-11-07 23:45:00,15.133,15.225,15.099,15.151,1200000.0
2007-11-08 00:00:00,15.142,15.269,15.073,15.144,3350000.0
2007-11-08 00:15:00,15.257,15.257,15.074,15.217,1600000.0
2007-11-08 00:30:00,15.102,15.249,15.056,15.128,2600000.0
2007-11-08 00:45:00,15.117,15.212,15.066,15.182,1350000.0
2007-11-08 01:00:00,15.215,15.265,14.995,15.111,6500000.0
2007-11-08 01:15:00,15.123,15.175,14.946,14.949,5450000.0
2007-11-08 01:30:00,15.059,15.095,14.837,14.928,5250000.0
2007-11-08 01:45:00,14.913,15.026,14.721,14.81,4450000.0
2007-11-08 02:00:00,14.833,14.995,14.719,14.918,5450000.0
2007-11-08 02:15:00,14.942,15.071,14.799,15.046,4850000.0
2007-11-08 02:30:00,14.998,15.122,14.908,14.969,5700000.0
2007-11-08 02:45:00,15.118,15.172,14.981,15.018,5450000.0
2007-11-08 03:00:00,15.14,15.268,14.987,15.227,3900000.0
2007-11-08 03:15:00,15.228,15.328,15.115,15.248,4150000.0
2007-11-08 03:30:00,15.245,15.33,15.118,15.224,2300000.0
2007-11-08 03:45:00,15.24,15.247,15.013,15.068,4800000.0
2007-11-08 04:00:00,15.102,15.24,15.017,15.13,4500000.0
2007-11-08 04:15:00,15.121,15.297,15.035,15.202,5850000.0
2007-11-08 04:30:00,15.161,15.216,15.057,15.21,3600000.0
2007-11-08 04:45:00,15.14,15.22,15.011,15.043,3400000.0
2007-11-08 05:00:00,15.056,15.235,15.04,15.161,3450000.0
2007-11-08 05:15:00,15.094,15.232,15.068,15.135,3850000.0
2007-11-08 05:30:00,15.139,15.338,15.139,15.261,4650000.0
2007-11-08 05:45:00,15.248,15.303,15.138,15.207,3850000.0
2007-11-08 06:00:00,15.154,15.308,15.122,15.204,5350000.0
2007-11-08 06:15:00,15.175,15.252,15.053,15.149,4550000.0
2007-11-08 06:30:00,15.217,15.279,15.043,15.178,8350000.0
2007-11-08 06:45:00,15.144,15.232,15.02,15.138,5500000.0
2007-11-08 07:00:00,15.151,15.179,14.956,15.021,4900000.0
2007-11-08 07:15:00,15.028,15.119,14.919,14.955,5350000.0
2007-11-08 07:30:00,15.062,15.148,14.875,15.12,5350000.0
2007-11-08 07:45:00,15.0,15.181,14.961,15.103,6650000.0
2007-11-08 08:00:00,15.13,15.183,14.967,15.073,6200000.0
2007-11-08 08:15:00,15.086,15.191,14.981,15.131,6800000.0
2007-11-08 08:30:00,14.979,15.174,14.948,15.099,6400000.0
2007-11-08 08:45:00,15.16,15.231,15.019,15.148,6650000.0
2007-11-08 09:00:00,15.13,15.235,15.029,15.156,5950000.0
2007-11-08 09:15:00,15.16,15.271,14.999,15.143,6400000.0
2007-11-08 09:30:00,15.099,15.236,14.979,15.023,5950000.0
2007-11-08 09:45:00,15.037,15.159,14.933,15.04,6150000.0
2007-11-08 10:00:00,15.042,15.133,14.914,15.076,6850000.0
2007-11-08 10:15:00,15.056,15.078,14.807,14.93,6800000.0
2007-11-08 10:30:00,14.902,15.038,14.765,14.837,6000000.0
2007-11-08 10:45:00,14.961,15.097,14.797,14.88,6650000.0
2007-11-08 11:00:00,14.919,15.093,14.862,15.028,6750000.0
2007-11-08 11:15:00,14.92,15.061,14.867,14.951,6450000.0
2007-11-08 11:30:00,14.945,15.054,14.868,14.973,6650000.0
2007-11-08 11:45:00,14.986,15.069,14.848,15.053,5700000.0
2007-11-08 12:00:00,15.026,15.226,14.97,15.209,6600000.0
2007-11-08 12:15:00,15.112,15.294,15.048,15.172,7000000.0
2007-11-08 12:30:00,15.167,15.294,15.026,15.196,6650000.0
2007-11-08 12:45:00,15.272,15.316,15.134,15.192,6350000.0
2007-11-08 13:00:00,15.297,15.4,15.142,15.306,6300000.0
2007-11-08 13:15:00,15.233,15.335,15.124,15.262,6150000.0
2007-11-08 13:30:00,15.179,15.337,15.134,15.2,6550000.0
2007-11-08 13:45:00,15.204,15.317,15.118,15.278,6250000.0
2007-11-08 14:00:00,15.245,15.36,15.151,15.224,5900000.0
2007-11-08 14:15:00,15.175,15.347,15.157,15.214,6300000.0
2007-11-08 14:30:00,15.272,15.339,15.09,15.226,6600000.0
2007-11-08 14:45:00,15.214,15.33,15.095,15.302,6350000.0
2007-11-08 15:00:00,15.203,15.367,15.158,15.204,6450000.0
2007-11-08 15:15:00,15.221,15.558,15.178,15.392,6600000.0
2007-11-08 15:30:00,15.441,15.501,15.212,15.392,6500000.0
2007-11-08 15:45:00,15.33,15.489,15.236,15.416,6550000.0
2007-11-08 16:00:00,15.49,15.62,15.383,15.483,6750000.0
2007-11-08 16:15:00,15.472,15.6,15.433,15.503,6950000.0
2007-11-08 16:30:00,15.513,15.674,15.408,15.529,6850000.0
2007-11-08 16:45:00,15.461,15.594,15.335,15.47,7000000.0
2007-11-08 17:00:00,15.558,15.683,15.367,15.535,6550000.0
2007-11-08 17:15:00,15.411,15.7,15.396,15.635,6850000.0
2007-11-08 17:30:00,15.519,15.7,15.486,15.586,7000000.0
2007-11-08 17:45:00,15.52,15.635,15.449,15.602,6750000.0
2007-11-08 18:00:00,15.57,15.682,15.445,15.677,7100000.0
2007-11-08 18:15:00,15.701,15.769,15.517,15.609,6400000.0
2007-11-08 18:30:00,15.673,15.728,15.526,15.653,7500000.0
2007-11-08 18:45:00,15.639,15.699,15.475,15.581,6550000.0
2007-11-08 19:00:00,15.56,15.699,15.452,15.53,6550000.0
2007-11-08 19:15:00,15.517,15.613,15.383,15.499,5750000.0
2007-11-08 19:30:00,15.483,15.597,15.37,15.474,6500000.0
2007-11-08 19:45:00,15.464,15.567,15.303,15.343,6650000.0
2007-11-08 20:00:00,15.404,15.507,15.226,15.306,6100000.0
2007-11-08 20:15:00,15.406,15.545,15.27,15.442,6450000.0
2007-11-08 20:30:00,15.477,15.481,15.291,15.404,5750000.0
2007-11-08 20:45:00,15.449,15.525,15.316,15.395,6500000.0
2007-11-08 21:00:00,15.444,15.517,15.332,15.364,5400000.0
2007-11-08 21:15:00,15.331,15.458,15.23,15.268,5500000.0
2007-11-08 21:30:00,15.311,15.374,15.129,15.129,5850000.0
2007-11-08 21:45:00,15.239,15.273,15.088,15.192,6000000.0
2007-11-08 22:00:00,15.263,15.317,15.123,15.244,5650000.0
2007-11-08 22:15:00,15.205,15.321,15.147,15.318,5300000.0
2007-11-08 22:30:00,15.357,15.414,15.166,15.289,5350000.0
2007-11-08 22:45:00,15.274,15.405,15.249,15.287,4450000.0
2007-11-08 23:00:00,15.314,15.4,15.242,15.34,3450000.0
2007-11-08 23:15:00,15.348,15.378,15.22,15.359,3200000.0
2007-11-08 23:30:00,15.347,15.425,15.259,15.353,4000000.0
2007-11-08 23:45:00,15.276,15.407,15.239,15.321,2900000.0
2007-11-09 00:00:00,15.294,15.455,15.25,15.311,3250000.0
2007-11-09 00:15:00,15.316,15.412,15.222,15.298,1650000.0
2007-11-09 00:30:00,15.292,15.404,15.257,15.332,1250000.0
2007-11-09 00:45:00,15.359,15.412,15.208,15.38,1500000.0
2007-11-09 01:00:00,15.375,15.426,15.235,15.358,6450000.0
2007-11-09 01:15:00,15.388,15.466,15.27,15.305,4550000.0
2007-11-09 01:30:00,15.388,15.443,15.298,15.4,4100000.0
2007-11-09 01:45:00,15.414,15.462,15.273,15.368,3500000.0
2007-11-09 02:00:00,15.379,15.46,15.239,15.363,3850000.0
2007-11-09 02:15:00,15.344,15.594,15.269,15.546,4150000.0
2007-11-09 02:30:00,15.497,15.576,15.382,15.439,5050000.0
2007-11-09 02:45:00,15.539,15.574,15.387,15.455,5400000.0
2007-11-09 03:00:00,15.515,15.622,15.427,15.571,3400000.0
2007-11-09 03:15:00,15.533,15.59,15.405,15.475,2700000.0
2007-11-09 03:30:00,15.479,15.542,15.354,15.464,2450000.0
2007-11-09 03:45:00,15.411,15.542,15.35,15.487,4850000.0
2007-11-09 04:00:00,15.425,15.565,15.331,15.49,4000000.0
2007-11-09 04:15:00,15.482,15.484,15.305,15.44,4700000.0
2007-11-09 04:30:00,15.416,15.472,15.276,15.401,4500000.0
2007-11-09 04:45:00,15.395,15.461,15.293,15.436,1900000.0
2007-11-09 05:00:00,15.306,15.473,15.29,15.439,3000000.0
2007-11-09 05:15:00,15.349,15.504,15.323,15.405,3250000.0
2007-11-09 05:30:00,15.359,15.511,15.315,15.389,3250000.0
2007-11-09 05:45:00,15.415,15.495,15.259,15.351,3900000.0
2007-11-09 06:00:00,15.314,15.486,15.256,15.432,4900000.0
2007-11-09 06:15:00,15.346,15.442,15.287,15.352,3500000.0
2007-11-09 06:30:00,15.416,15.472,15.232,15.372,6550000.0
2007-11-09 06:45:00,15.342,15.423,15.24,15.393,3000000.0
2007-11-09 07:00:00,15.423,15.433,15.263,15.34,4300000.0
2007-11-09 07:15:00,15.337,15.442,15.229,15.257,5000000.0
2007-11-09 07:30:00,15.286,15.49,15.225,15.446,5850000.0
2007-11-09 07:45:00,15.386,15.49,15.29,15.403,6650000.0
2007-11-09 08:00:00,15.421,15.463,15.266,15.291,6200000.0
2007-11-09 08:15:00,15.371,15.478,15.25,15.392,6800000.0
2007-11-09 08:30:00,15.243,15.489,15.216,15.303,5700000.0
2007-11-09 08:45:00,15.278,15.428,15.251,15.381,4500000.0
2007-11-09 09:00:00,15.358,15.504,15.287,15.456,4150000.0
2007-11-09 09:15:00,15.417,15.527,15.268,15.458,6400000.0
2007-11-09 09:30:00,15.426,15.589,15.303,15.429,5950000.0
2007-11-09 09:45:00,15.487,15.611,15.369,15.608,5800000.0
2007-11-09 10:00:00,15.551,15.594,15.373,15.566,6850000.0
2007-11-09 10:15:00,15.55,15.55,15.349,15.479,6800000.0
2007-11-09 10:30:00,15.468,15.58,15.333,15.385,5950000.0
2007-11-09 10:45:00,15.534,15.55,15.355,15.362,6650000.0
2007-11-09 11:00:00,15.474,15.574,15.383,15.514,6750000.0
2007-11-09 11:15:00,15.436,15.585,15.353,15.472,5550000.0
2007-11-09 11:30:00,15.475,15.619,15.416,15.537,6650000.0
2007-11-09 11:45:00,15.569,15.599,15.425,15.488,6150000.0
2007-11-09 12:00:00,15.531,15.566,15.34,15.501,6600000.0
2007-11-09 12:15:00,15.429,15.591,15.356,15.549,7000000.0
2007-11-09 12:30:00,15.536,15.635,15.406,15.448,6750000.0
2007-11-09 12:45:00,15.551,15.588,15.318,15.433,6350000.0
2007-11-09 13:00:00,15.522,15.552,15.335,15.463,6300000.0
2007-11-09 13:15:00,15.386,15.465,15.257,15.416,6150000.0
2007-11-09 13:30:00,15.334,15.449,15.174,15.22,6550000.0
2007-11-09 13:45:00,15.199,15.268,15.083,15.213,6250000.0
2007-11-09 14:00:00,15.17,15.176,14.936,15.006,5900000.0
2007-11-09 14:15:00,14.906,15.185,14.906,15.055,6300000.0
2007-11-09 14:30:00,15.147,15.248,15.027,15.12,6600000.0
2007-11-09 14:45:00,15.135,15.189,14.945,15.172,6450000.0
2007-11-09 15:00:00,15.05,15.183,14.956,14.987,6450000.0
2007-11-09 15:15:00,15.006,15.186,14.918,15.102,6600000.0
2007-11-09 15:30:00,15.138,15.218,14.964,15.156,6700000.0
2007-11-09 15:45:00,15.102,15.242,15.025,15.091,6550000.0
2007-11-09 16:00:00,15.205,15.376,15.049,15.283,6750000.0
2007-11-09 16:15:00,15.266,15.423,15.241,15.301,6950000.0
2007-11-09 16:30:00,15.301,15.422,15.134,15.26,6700000.0
2007-11-09 16:45:00,15.202,15.391,15.142,15.25,7000000.0
2007-11-09 17:00:00,15.339,15.485,15.207,15.42,6550000.0
2007-11-09 17:15:00,15.335,15.544,15.322,15.519,6850000.0
2007-11-09 17:30:00,15.387,15.558,15.361,15.442,6650000.0
2007-11-09 17:45:00,15.394,15.49,15.286,15.439,6750000.0
2007-11-09 18:00:00,15.438,15.525,15.266,15.423,7100000.0
2007-11-09 18:15:00,15.42,15.471,15.264,15.348,6400000.0
2007-11-09 18:30:00,15.395,15.448,15.201,15.379,7500000.0
2007-11-09 18:45:00,15.41,15.489,15.253,15.405,6500000.0
2007-11-09 19:00:00,15.397,15.521,15.283,15.488,6050000.0
2007-11-09 19:15:00,15.462,15.562,15.365,15.426,5900000.0
2007-11-09 19:30:00,15.398,15.542,15.317,15.47,6500000.0
2007-11-09 19:45:00,15.456,15.53,15.323,15.376,6850000.0
2007-11-09 20:00:00,15.42,15.523,15.303,15.401,5950000.0
2007-11-09 20:15:00,15.496,15.512,15.298,15.4,6300000.0
2007-11-09 20:30:00,15.479,15.525,15.31,15.426,5350000.0
2007-11-09 20:45:00,15.449,15.506,15.298,15.357,6350000.0
2007-11-09 21:00:00,15.412,15.47,15.287,15.334,5300000.0
2007-11-09 21:15:00,15.446,15.507,15.299,15.38,6050000.0
2007-11-09 21:30:00,15.422,15.481,15.274,15.365,3800000.0
2007-11-09 21:45:00,15.48,15.521,15.303,15.483,5200000.0
2007-11-09 22:00:00,15.459,15.496,15.333,15.353,1800000.0
2007-11-09 22:15:00,15.368,15.482,15.31,15.454,3400000.0
2007-11-09 22:30:00,15.437,15.469,15.24,15.342,3600000.0
2007-11-09 22:45:00,15.321,15.464,15.279,15.342,3200000.0
2007-11-09 23:00:00,15.409,15.449,15.29,15.378,3600000.0
2007-11-09 23:15:00,15.263,15.432,15.263,15.37,2050000.0
2007-11-09 23:30:00,15.346,15.432,15.258,15.412,2200000.0
2007-11-09 23:45:00,15.301,15.442,15.279,15.432,1050000.0
2007-11-12 00:00:00,15.318,15.399,15.251,15.251,1150000.0
2007-11-12 00:15:00,15.308,15.396,15.245,15.329,850000.0
2007-11-12 00:30:00,15.282,15.392,15.244,15.308,1800000.0
2007-11-12 00:45:00,15.349,15.393,15.251,15.393,1250000.0
2007-11-12 01:00:00,15.366,15.392,15.135,15.329,7000000.0
2007-11-12 01:15:00,15.223,15.42,15.193,15.269,5900000.0
2007-11-12 01:30:00,15.368,15.393,15.208,15.355,5150000.0
2007-11-12 01:45:00,15.283,15.394,15.231,15.349,3900000.0
2007-11-12 02:00:00,15.346,15.395,15.19,15.262,3900000.0
2007-11-12 02:15:00,15.338,15.375,15.174,15.272,5200000.0
2007-11-12 02:30:00,15.162,15.307,15.097,15.253,5400000.0
2007-11-12 02:45:00,15.238,15.289,15.044,15.17,6900000.0
2007-11-12 03:00:00,15.215,15.223,15.031,15.116,5300000.0
2007-11-12 03:15:00,15.22,15.242,15.003,15.129,5200000.0
2007-11-12 03:30:00,15.138,15.248,15.095,15.213,3350000.0
2007-11-12 03:45:00,15.11,15.265,15.043,15.071,3450000.0
2007-11-12 04:00:00,15.113,15.201,15.049,15.102,2550000.0
2007-11-12 04:15:00,15.142,15.182,15.012,15.171,3150000.0
2007-11-12 04:30:00,15.14,15.211,15.011,15.104,2100000.0
2007-11-12 04:45:00,15.163,15.211,15.048,15.182,3550000.0
2007-11-12 05:00:00,15.089,15.191,15.046,15.125,2150000.0
2007-11-12 05:15:00,15.104,15.242,15.0,15.151,3950000.0
2007-11-12 05:30:00,15.149,15.169,14.99,15.048,3650000.0
2007-11-12 05:45:00,15.076,15.136,14.948,15.126,4400000.0
2007-11-12 06:00:00,15.072,15.125,14.942,15.116,5500000.0
2007-11-12 06:15:00,14.985,15.116,14.932,15.057,3450000.0
2007-11-12 06:30:00,14.992,15.103,14.919,15.03,5250000.0
2007-11-12 06:45:00,14.979,15.104,14.91,15.037,4700000.0
2007-11-12 07:00:00,14.989,15.136,14.93,15.096,5750000.0
2007-11-12 07:15:00,15.051,15.14,14.89,15.03,5550000.0
2007-11-12 07:30:00,14.984,15.084,14.887,15.083,5950000.0
2007-11-12 07:45:00,15.009,15.106,14.92,15.042,5950000.0
2007-11-12 08:00:00,14.951,15.09,14.887,15.03,6000000.0
2007-11-12 08:15:00,15.028,15.151,14.937,14.974,6500000.0
2007-11-12 08:30:00,15.025,15.181,14.957,15.115,5750000.0
2007-11-12 08:45:00,15.144,15.222,14.952,15.011,6050000.0
2007-11-12 09:00:00,15.07,15.155,14.933,15.04,6200000.0
2007-11-12 09:15:00,15.113,15.142,14.934,15.083,7500000.0
2007-11-12 09:30:00,15.019,15.2,14.97,15.152,6150000.0
2007-11-12 09:45:00,15.134,15.233,14.944,15.081,7100000.0
2007-11-12 10:00:00,15.112,15.13,14.923,15.04,6750000.0
2007-11-12 10:15:00,15.059,15.153,14.932,14.955,6350000.0
2007-11-12 10:30:00,15.084,15.175,14.937,15.015,6850000.0
2007-11-12 10:45:00,15.103,15.151,14.943,15.124,6550000.0
2007-11-12 11:00:00,15.038,15.128,14.906,15.02,7000000.0
2007-11-12 11:15:00,15.082,15.135,14.932,15.016,6550000.0
2007-11-12 11:30:00,15.009,15.15,14.961,14.994,6950000.0
2007-11-12 11:45:00,15.021,15.164,14.93,15.111,6750000.0
2007-11-12 12:00:00,15.071,15.161,14.974,15.067,6550000.0
2007-11-12 12:15:00,15.121,15.145,14.919,15.06,6500000.0
2007-11-12 12:30:00,15.036,15.131,14.937,14.998,6600000.0
2007-11-12 12:45:00,15.006,15.162,14.96,15.025,6450000.0
2007-11-12 13:00:00,15.124,15.162,14.967,15.045,6350000.0
2007-11-12 13:15:00,15.045,15.134,14.925,15.066,6600000.0
2007-11-12 13:30:00,14.971,15.115,14.907,14.94,6300000.0
2007-11-12 13:45:00,14.996,15.132,14.94,15.07,5900000.0
2007-11-12 14:00:00,15.124,15.124,14.928,14.973,6250000.0
2007-11-12 14:15:00,14.999,15.104,14.854,14.909,6550000.0
2007-11-12 14:30:00,14.985,15.041,14.816,14.931,6150000.0
2007-11-12 14:45:00,14.999,15.103,14.854,15.046,6300000.0
2007-11-12 15:00:00,14.929,15.054,14.867,14.997,6350000.0
2007-11-12 15:15:00,14.923,15.016,14.769,14.912,6450000.0
2007-11-12 15:30:00,14.934,14.987,14.746,14.801,7000000.0
2007-11-12 15:45:00,14.883,14.89,14.693,14.812,6600000.0
2007-11-12 16:00:00,14.775,14.898,14.666,14.785,6150000.0
2007-11-12 16:15:00,14.787,14.835,14.505,14.621,6650000.0
2007-11-12 16:30:00,14.63,14.763,14.502,14.648,6450000.0
2007-11-12 16:45:00,14.75,14.82,14.596,14.707,6750000.0
2007-11-12 17:00:00,14.626,14.797,14.493,14.631,6650000.0
2007-11-12 17:15:00,14.54,14.739,14.508,14.684,6400000.0
2007-11-12 17:30:00,14.69,14.731,14.526,14.725,6800000.0
2007-11-12 17:45:00,14.713,14.775,14.583,14.731,6850000.0
2007-11-12 18:00:00,14.762,14.788,14.574,14.643,6150000.0
2007-11-12 18:15:00,14.6,14.704,14.427,14.6,6200000.0
2007-11-12 18:30:00,14.622,14.723,14.444,14.596,6400000.0
2007-11-12 18:45:00,14.613,14.613,14.364,14.473,5650000.0
2007-11-12 19:00:00,14.503,14.626,14.416,14.602,6650000.0
2007-11-12 19:15:00,14.516,14.691,14.449,14.567,6200000.0
2007-11-12 19:30:00,14.692,14.711,14.486,14.628,6800000.0
2007-11-12 19:45:00,14.573,14.691,14.482,14.656,6200000.0
2007-11-12 20:00:00,14.636,14.721,14.52,14.623,6650000.0
2007-11-12 20:15:00,14.735,14.782,14.549,14.72,5150000.0
2007-11-12 20:30:00,14.632,14.73,14.487,14.619,5350000.0
2007-11-12 20:45:00,14.578,14.685,14.49,14.646,5350000.0
2007-11-12 21:00:00,14.639,14.683,14.421,14.569,5550000.0
2007-11-12 21:15:00,14.593,14.667,14.454,14.632,8300000.0
2007-11-12 21:30:00,14.607,14.669,14.466,14.534,4850000.0
2007-11-12 21:45:00,14.58,14.634,14.441,14.488,4500000.0
2007-11-12 22:00:00,14.507,14.603,14.437,14.535,3750000.0
2007-11-12 22:15:00,14.532,14.656,14.473,14.514,3350000.0
2007-11-12 22:30:00,14.511,14.605,14.428,14.456,4150000.0
2007-11-12 22:45:00,14.541,14.592,14.331,14.341,5650000.0
2007-11-12 23:00:00,14.349,14.544,14.217,14.283,4200000.0
2007-11-12 23:15:00,14.314,14.381,14.214,14.349,5350000.0
2007-11-12 23:30:00,14.306,14.509,14.232,14.366,4750000.0
2007-11-12 23:45:00,14.391,14.424,14.203,14.33,4150000.0
2007-11-13 00:00:00,14.39,14.91,14.22,14.265,4800000.0
2007-11-13 00:15:00,14.326,14.372,14.202,14.204,1700000.0
2007-11-13 00:30:00,14.329,14.364,14.223,14.287,650000.0
2007-11-13 00:45:00,14.336,14.361,14.223,14.295,900000.0
2007-11-13 01:00:00,14.305,14.461,14.225,14.404,4800000.0
2007-11-13 01:15:00,14.331,14.443,14.29,14.359,4700000.0
2007-11-13 01:30:00,14.384,14.449,14.293,14.412,2700000.0
2007-11-13 01:45:00,14.344,14.489,14.224,14.344,2750000.0
2007-11-13 02:00:00,14.356,14.418,14.234,14.407,4050000.0
2007-11-13 02:15:00,14.374,14.469,14.258,14.469,3500000.0
2007-11-13 02:30:00,14.372,14.481,14.299,14.385,4350000.0
2007-11-13 02:45:00,14.397,14.567,14.323,14.532,6500000.0
2007-11-13 03:00:00,14.479,14.572,14.348,14.435,5250000.0
2007-11-13 03:15:00,14.478,14.563,14.367,14.397,4000000.0
2007-11-13 03:30:00,14.397,14.59,14.379,14.551,5650000.0
2007-11-13 03:45:00,14.508,14.641,14.416,14.535,3950000.0
2007-11-13 04:00:00,14.532,14.648,14.472,14.54,4050000.0
2007-11-13 04:15:00,14.527,14.735,14.503,14.63,3750000.0
2007-11-13 04:30:00,14.659,14.713,14.513,14.558,3950000.0
2007-11-13 04:45:00,14.619,14.713,14.489,14.628,6150000.0
2007-11-13 05:00:00,14.634,14.659,14.506,14.556,3650000.0
2007-11-13 05:15:00,14.568,14.707,14.485,14.633,3650000.0
2007-11-13 05:30:00,14.651,14.746,14.505,14.608,4800000.0
2007-11-13 05:45:00,14.629,14.682,14.48,14.631,3100000.0
2007-11-13 06:00:00,14.561,14.685,14.497,14.646,3700000.0
2007-11-13 06:15:00,14.528,14.676,14.515,14.595,3700000.0
2007-11-13 06:30:00,14.58,14.671,14.497,14.621,4200000.0
2007-11-13 06:45:00,14.551,14.718,14.523,14.637,4500000.0
2007-11-13 07:00:00,14.566,14.732,14.532,14.658,5600000.0
2007-11-13 07:15:00,14.651,14.722,14.505,14.7,5350000.0
2007-11-13 07:30:00,14.648,14.755,14.556,14.72,6150000.0
2007-11-13 07:45:00,14.629,14.768,14.571,14.641,5950000.0
2007-11-13 08:00:00,14.589,14.81,14.569,14.705,6300000.0
2007-11-13 08:15:00,14.695,14.774,14.569,14.641,6500000.0
2007-11-13 08:30:00,14.634,14.757,14.572,14.668,5750000.0
2007-11-13 08:45:00,14.688,14.77,14.563,14.666,6150000.0
2007-11-13 09:00:00,14.675,14.778,14.53,14.695,6200000.0
2007-11-13 09:15:00,14.69,14.802,14.573,14.703,7350000.0
2007-11-13 09:30:00,14.667,14.776,14.585,14.772,6250000.0
2007-11-13 09:45:00,14.726,14.806,14.59,14.7,7100000.0
2007-11-13 10:00:00,14.732,14.773,14.542,14.656,6750000.0
2007-11-13 10:15:00,14.674,14.75,14.52,14.572,6700000.0
2007-11-13 10:30:00,14.692,14.736,14.46,14.502,6850000.0
2007-11-13 10:45:00,14.584,14.645,14.432,14.584,6550000.0
2007-11-13 11:00:00,14.525,14.647,14.427,14.506,7000000.0
2007-11-13 11:15:00,14.615,14.675,14.458,14.534,6550000.0
2007-11-13 11:30:00,14.514,14.654,14.478,14.515,6950000.0
2007-11-13 11:45:00,14.55,14.633,14.426,14.581,6750000.0
2007-11-13 12:00:00,14.51,14.645,14.444,14.524,6550000.0
2007-11-13 12:15:00,14.618,14.665,14.441,14.566,6500000.0
2007-11-13 12:30:00,14.555,14.659,14.456,14.532,6600000.0
2007-11-13 12:45:00,14.542,14.63,14.436,14.494,6100000.0
2007-11-13 13:00:00,14.591,14.688,14.439,14.549,6350000.0
2007-11-13 13:15:00,14.552,14.625,14.402,14.497,6600000.0
2007-11-13 13:30:00,14.459,14.638,14.442,14.478,6300000.0
2007-11-13 13:45:00,14.467,14.628,14.423,14.575,5900000.0
2007-11-13 14:00:00,14.642,14.657,14.492,14.535,6250000.0
2007-11-13 14:15:00,14.58,14.681,14.483,14.529,6550000.0
2007-11-13 14:30:00,14.611,14.661,14.45,14.532,6150000.0
2007-11-13 14:45:00,14.617,14.665,14.483,14.663,6600000.0
2007-11-13 15:00:00,14.549,14.721,14.531,14.653,6350000.0
2007-11-13 15:15:00,14.554,14.754,14.471,14.738,6450000.0
2007-11-13 15:30:00,14.728,14.804,14.584,14.742,7100000.0
2007-11-13 15:45:00,14.831,14.884,14.681,14.825,6650000.0
2007-11-13 16:00:00,14.793,14.869,14.665,14.792,6150000.0
2007-11-13 16:15:00,14.792,14.865,14.649,14.768,6650000.0
2007-11-13 16:30:00,14.748,14.877,14.656,14.749,6450000.0
2007-11-13 16:45:00,14.837,14.875,14.635,14.693,6750000.0
2007-11-13 17:00:00,14.632,14.803,14.598,14.775,6650000.0
2007-11-13 17:15:00,14.655,14.775,14.571,14.726,6400000.0
2007-11-13 17:30:00,14.732,14.754,14.461,14.62,6650000.0
2007-11-13 17:45:00,14.626,14.668,14.449,14.568,6850000.0
2007-11-13 18:00:00,14.578,14.673,14.445,14.538,6100000.0
2007-11-13 18:15:00,14.496,14.59,14.33,14.543,6200000.0
2007-11-13 18:30:00,14.545,14.595,14.371,14.546,6100000.0
2007-11-13 18:45:00,14.568,14.615,14.343,14.417,5700000.0
2007-11-13 19:00:00,14.428,14.556,14.296,14.556,6600000.0
2007-11-13 19:15:00,14.47,14.581,14.384,14.464,6350000.0
2007-11-13 19:30:00,14.599,14.661,14.453,14.498,6900000.0
2007-11-13 19:45:00,14.484,14.667,14.436,14.581,6200000.0
2007-11-13 20:00:00,14.582,14.639,14.433,14.497,6700000.0
2007-11-13 20:15:00,14.578,14.614,14.405,14.465,6350000.0
2007-11-13 20:30:00,14.444,14.578,14.367,14.449,5650000.0
2007-11-13 20:45:00,14.446,14.548,14.377,14.502,4650000.0
2007-11-13 21:00:00,14.5,14.595,14.371,14.441,5500000.0
2007-11-13 21:15:00,14.494,14.625,14.415,14.541,5200000.0
2007-11-13 21:30:00,14.519,14.644,14.42,14.558,4100000.0
2007-11-13 21:45:00,14.505,14.661,14.46,14.603,5250000.0
2007-11-13 22:00:00,14.561,14.675,14.51,14.675,2850000.0
2007-11-13 22:15:00,14.567,14.701,14.523,14.575,2800000.0
2007-11-13 22:30:00,14.666,14.668,14.448,14.545,4250000.0
2007-11-13 22:45:00,14.541,14.643,14.421,14.517,5000000.0
2007-11-13 23:00:00,14.438,14.586,14.404,14.494,2600000.0
2007-11-13 23:15:00,14.512,14.592,14.4,14.524,3300000.0
2007-11-13 23:30:00,14.535,14.594,14.418,14.497,2400000.0
2007-11-13 23:45:00,14.568,14.598,14.439,14.505,2400000.0
2007-11-14 00:00:00,14.429,14.591,14.429,14.47,2950000.0
2007-11-14 00:15:00,14.594,14.609,14.413,14.572,2000000.0
2007-11-14 00:30:00,14.481,14.554,14.403,14.475,700000.0
2007-11-14 00:45:00,14.528,14.596,14.446,14.493,550000.0
2007-11-14 01:00:00,14.555,14.65,14.413,14.583,4950000.0
2007-11-14 01:15:00,14.486,14.653,14.439,14.583,3850000.0
2007-11-14 01:30:00,14.615,14.697,14.474,14.641,6400000.0
2007-11-14 01:45:00,14.532,14.673,14.503,14.625,2150000.0
2007-11-14 02:00:00,14.609,14.652,14.503,14.565,3950000.0
2007-11-14 02:15:00,14.611,14.653,14.499,14.644,2400000.0
2007-11-14 02:30:00,14.592,14.685,14.496,14.579,3750000.0
2007-11-14 02:45:00,14.54,14.706,14.498,14.613,3050000.0
2007-11-14 03:00:00,14.621,14.674,14.53,14.575,2500000.0
2007-11-14 03:15:00,14.638,14.693,14.503,14.591,3950000.0
2007-11-14 03:30:00,14.62,14.727,14.519,14.621,3600000.0
2007-11-14 03:45:00,14.533,14.749,14.503,14.539,3350000.0
2007-11-14 04:00:00,14.658,14.68,14.531,14.598,2250000.0
2007-11-14 04:15:00,14.543,14.758,14.542,14.668,4150000.0
2007-11-14 04:30:00,14.71,14.753,14.612,14.652,2700000.0
2007-11-14 04:45:00,14.719,14.757,14.561,14.757,2800000.0
2007-11-14 05:00:00,14.675,14.744,14.593,14.626,2950000.0
2007-11-14 05:15:00,14.65,14.754,14.541,14.715,2200000.0
2007-11-14 05:30:00,14.693,14.762,14.6,14.661,3500000.0
2007-11-14 05:45:00,14.709,14.779,14.636,14.764,2900000.0
2007-11-14 06:00:00,14.722,14.767,14.599,14.744,3550000.0
2007-11-14 06:15:00,14.67,14.802,14.62,14.712,3900000.0
2007-11-14 06:30:00,14.703,14.784,14.578,14.739,4150000.0
2007-11-14 06:45:00,14.676,14.778,14.61,14.718,2650000.0
2007-11-14 07:00:00,14.664,14.818,14.606,14.726,4750000.0
2007-11-14 07:15:00,14.721,14.815,14.61,14.78,5400000.0
2007-11-14 07:30:00,14.737,14.836,14.597,14.751,5850000.0
2007-11-14 07:45:00,14.655,14.818,14.609,14.705,6200000.0
2007-11-14 08:00:00,14.694,14.853,14.614,14.759,6300000.0
2007-11-14 08:15:00,14.765,14.838,14.648,14.716,6500000.0
2007-11-14 08:30:00,14.735,14.842,14.652,14.811,5050000.0
2007-11-14 08:45:00,14.763,14.816,14.608,14.691,5550000.0
2007-11-14 09:00:00,14.752,14.807,14.619,14.738,6200000.0
2007-11-14 09:15:00,14.746,14.803,14.601,14.727,6700000.0
2007-11-14 09:30:00,14.663,14.822,14.626,14.791,5750000.0
2007-11-14 09:45:00,14.756,14.831,14.6,14.724,6600000.0
2007-11-14 10:00:00,14.749,14.792,14.568,14.65,6200000.0
2007-11-14 10:15:00,14.694,14.819,14.587,14.66,5300000.0
2007-11-14 10:30:00,14.797,14.827,14.594,14.694,6850000.0
2007-11-14 10:45:00,14.794,14.846,14.643,14.781,6550000.0
2007-11-14 11:00:00,14.685,14.842,14.607,14.722,7000000.0
2007-11-14 11:15:00,14.81,14.879,14.658,14.699,6750000.0
2007-11-14 11:30:00,14.747,14.889,14.673,14.739,6600000.0
2007-11-14 11:45:00,14.756,14.887,14.671,14.834,6350000.0
2007-11-14 12:00:00,14.777,14.903,14.695,14.771,6550000.0
2007-11-14 12:15:00,14.821,14.948,14.688,14.88,6500000.0
2007-11-14 12:30:00,14.806,14.976,14.762,14.854,6600000.0
2007-11-14 12:45:00,14.856,15.053,14.826,14.911,6400000.0
2007-11-14 13:00:00,14.986,15.046,14.808,14.928,6350000.0
2007-11-14 13:15:00,14.943,14.988,14.771,14.881,6600000.0
2007-11-14 13:30:00,14.841,15.005,14.778,14.798,6300000.0
2007-11-14 13:45:00,14.864,14.991,14.763,14.891,5900000.0
2007-11-14 14:00:00,14.947,14.969,14.746,14.813,6250000.0
2007-11-14 14:15:00,14.83,14.914,14.69,14.781,6550000.0
2007-11-14 14:30:00,14.816,14.895,14.695,14.822,6150000.0
2007-11-14 14:45:00,14.887,14.922,14.736,14.896,6300000.0
2007-11-14 15:00:00,14.804,14.946,14.724,14.889,6350000.0
2007-11-14 15:15:00,14.802,14.91,14.711,14.861,6450000.0
2007-11-14 15:30:00,14.862,15.009,14.704,14.897,7000000.0
2007-11-14 15:45:00,14.972,15.026,14.818,14.958,6350000.0
2007-11-14 16:00:00,14.882,15.04,14.819,14.98,6150000.0
2007-11-14 16:15:00,14.979,15.083,14.831,15.009,6650000.0
2007-11-14 16:30:00,15.039,15.122,14.881,14.895,6450000.0
2007-11-14 16:45:00,15.005,15.06,14.802,14.919,6750000.0
2007-11-14 17:00:00,14.864,15.084,14.832,15.022,6650000.0
2007-11-14 17:15:00,14.903,15.055,14.831,14.993,6400000.0
2007-11-14 17:30:00,15.002,15.059,14.856,15.0,6850000.0
2007-11-14 17:45:00,15.022,15.086,14.883,15.035,6850000.0
2007-11-14 18:00:00,15.061,15.076,14.759,14.859,6100000.0
2007-11-14 18:15:00,14.802,14.994,14.757,14.951,6350000.0
2007-11-14 18:30:00,14.967,14.967,14.729,14.93,6200000.0
2007-11-14 18:45:00,14.955,14.977,14.763,14.889,5650000.0
2007-11-14 19:00:00,14.907,15.049,14.806,15.046,6500000.0
2007-11-14 19:15:00,14.954,15.056,14.874,14.879,6200000.0
2007-11-14 19:30:00,15.029,15.064,14.82,14.935,7050000.0
2007-11-14 19:45:00,14.894,15.108,14.828,15.043,6650000.0
2007-11-14 20:00:00,15.046,15.093,14.843,14.91,6950000.0
2007-11-14 20:15:00,15.002,15.099,14.841,14.899,5850000.0
2007-11-14 20:30:00,14.921,15.05,14.831,14.933,4650000.0
2007-11-14 20:45:00,14.94,15.031,14.844,14.961,3600000.0
2007-11-14 21:00:00,14.981,15.036,14.821,14.951,4050000.0
2007-11-14 21:15:00,14.941,15.09,14.867,14.926,4850000.0
2007-11-14 21:30:00,14.939,15.032,14.803,14.877,4950000.0
2007-11-14 21:45:00,14.91,15.018,14.841,14.954,2700000.0
2007-11-14 22:00:00,14.927,15.014,14.856,14.935,3700000.0
2007-11-14 22:15:00,14.912,15.004,14.86,14.976,2550000.0
2007-11-14 22:30:00,14.973,15.022,14.853,14.936,4200000.0
2007-11-14 22:45:00,14.809,14.947,14.784,14.823,4800000.0
2007-11-14 23:00:00,14.885,14.959,14.794,14.799,3300000.0
2007-11-14 23:15:00,14.835,14.941,14.788,14.866,2350000.0
2007-11-14 23:30:00,14.804,14.941,14.803,14.915,3600000.0
2007-11-14 23:45:00,14.853,14.984,14.791,14.931,3950000.0
2007-11-15 00:00:00,14.906,14.964,14.797,14.876,2000000.0
2007-11-15 00:15:00,14.906,14.992,14.8,14.972,1250000.0
2007-11-15 00:30:00,14.939,14.974,14.826,14.972,1550000.0
2007-11-15 00:45:00,14.898,14.989,14.813,14.936,1400000.0
2007-11-15 01:00:00,14.934,14.987,14.844,14.974,2950000.0
2007-11-15 01:15:00,14.88,14.982,14.816,14.895,2100000.0
2007-11-15 01:30:00,14.929,14.994,14.823,14.961,3250000.0
2007-11-15 01:45:00,14.844,14.994,14.844,14.955,900000.0
2007-11-15 02:00:00,14.939,15.022,14.833,14.888,2500000.0
2007-11-15 02:15:00,15.008,15.048,14.869,14.959,5450000.0
2007-11-15 02:30:00,15.013,15.063,14.87,15.004,3950000.0
2007-11-15 02:45:00,14.966,15.08,14.893,14.993,3750000.0
2007-11-15 03:00:00,14.915,15.045,14.893,14.965,2300000.0
2007-11-15 03:15:00,15.019,15.125,14.896,14.989,5200000.0
2007-11-15 03:30:00,15.06,15.107,14.942,15.107,2800000.0
2007-11-15 03:45:00,15.039,15.124,14.93,14.968,5250000.0
2007-11-15 04:00:00,15.045,15.087,14.923,15.071,3100000.0
2007-11-15 04:15:00,15.046,15.056,14.931,14.994,2700000.0
2007-11-15 04:30:00,15.04,15.04,14.914,15.024,1550000.0
2007-11-15 04:45:00,15.077,15.125,14.924,15.028,4100000.0
2007-11-15 05:00:00,14.958,15.088,14.952,15.045,2000000.0
2007-11-15 05:15:00,15.019,15.131,14.953,15.099,3200000.0
2007-11-15 05:30:00,15.037,15.115,14.931,15.018,3650000.0
2007-11-15 05:45:00,15.079,15.087,14.937,14.991,2950000.0
2007-11-15 06:00:00,14.93,15.089,14.918,15.056,5150000.0
2007-11-15 06:15:00,15.014,15.059,14.891,14.976,3450000.0
2007-11-15 06:30:00,14.971,15.091,14.848,15.028,4750000.0
2007-11-15 06:45:00,14.948,15.065,14.914,15.062,3300000.0
2007-11-15 07:00:00,14.946,15.117,14.9,15.023,5150000.0
2007-11-15 07:15:00,15.024,15.076,14.869,15.051,4750000.0
2007-11-15 07:30:00,14.976,15.083,14.885,15.061,6000000.0
2007-11-15 07:45:00,14.979,15.073,14.85,14.942,5950000.0
2007-11-15 08:00:00,14.925,15.065,14.871,14.992,6300000.0
2007-11-15 08:15:00,14.978,15.042,14.858,14.888,6500000.0
2007-11-15 08:30:00,14.937,15.041,14.857,14.948,5750000.0
2007-11-15 08:45:00,14.959,15.046,14.859,14.934,5350000.0
2007-11-15 09:00:00,14.961,15.037,14.847,14.948,5750000.0
2007-11-15 09:15:00,14.967,15.016,14.827,14.974,7250000.0
2007-11-15 09:30:00,14.938,15.054,14.883,15.004,5650000.0
2007-11-15 09:45:00,14.986,15.055,14.857,14.96,7100000.0
2007-11-15 10:00:00,15.015,15.038,14.819,14.93,6750000.0
2007-11-15 10:15:00,14.944,15.011,14.825,14.825,6700000.0
2007-11-15 10:30:00,14.991,15.025,14.83,14.846,6850000.0
2007-11-15 10:45:00,14.998,15.013,14.826,14.982,6550000.0
2007-11-15 11:00:00,14.885,15.013,14.78,14.868,7000000.0
2007-11-15 11:15:00,14.949,14.961,14.743,14.849,6650000.0
2007-11-15 11:30:00,14.874,14.974,14.753,14.808,6950000.0
2007-11-15 11:45:00,14.833,14.913,14.658,14.811,6750000.0
2007-11-15 12:00:00,14.746,14.872,14.639,14.747,6550000.0
2007-11-15 12:15:00,14.815,14.859,14.622,14.795,6500000.0
2007-11-15 12:30:00,14.745,14.834,14.607,14.659,6600000.0
2007-11-15 12:45:00,14.66,14.754,14.57,14.642,6450000.0
2007-11-15 13:00:00,14.735,14.746,14.502,14.655,6350000.0
2007-11-15 13:15:00,14.709,14.794,14.581,14.697,6600000.0
2007-11-15 13:30:00,14.611,14.778,14.534,14.594,6300000.0
2007-11-15 13:45:00,14.657,14.798,14.565,14.746,5900000.0
2007-11-15 14:00:00,14.788,14.822,14.638,14.721,6250000.0
2007-11-15 14:15:00,14.717,14.826,14.629,14.703,6550000.0
2007-11-15 14:30:00,14.742,14.824,14.622,14.692,6150000.0
2007-11-15 14:45:00,14.74,14.803,14.588,14.719,6550000.0
2007-11-15 15:00:00,14.591,14.795,14.569,14.746,6350000.0
2007-11-15 15:15:00,14.616,14.804,14.593,14.745,6750000.0
2007-11-15 15:30:00,14.76,14.772,14.447,14.558,7000000.0
2007-11-15 15:45:00,14.624,14.677,14.432,14.549,6350000.0
2007-11-15 16:00:00,14.51,14.67,14.493,14.626,6150000.0
2007-11-15 16:15:00,14.619,14.655,14.382,14.47,6650000.0
2007-11-15 16:30:00,14.448,14.642,14.377,14.521,6450000.0
2007-11-15 16:45:00,14.606,14.687,14.441,14.545,6750000.0
2007-11-15 17:00:00,14.468,14.667,14.456,14.667,6650000.0
2007-11-15 17:15:00,14.552,14.721,14.508,14.624,6300000.0
2007-11-15 17:30:00,14.611,14.692,14.41,14.628,6750000.0
2007-11-15 17:45:00,14.623,14.639,14.424,14.594,6850000.0
2007-11-15 18:00:00,14.6,14.653,14.453,14.54,6400000.0
2007-11-15 18:15:00,14.551,14.651,14.431,14.593,6350000.0
2007-11-15 18:30:00,14.646,14.646,14.414,14.571,6400000.0
2007-11-15 18:45:00,14.62,14.631,14.449,14.551,5850000.0
2007-11-15 19:00:00,14.559,14.683,14.457,14.659,6400000.0
2007-11-15 19:15:00,14.584,14.677,14.44,14.453,6200000.0
2007-11-15 19:30:00,14.569,14.627,14.264,14.33,6650000.0
2007-11-15 19:45:00,14.26,14.437,14.171,14.43,6300000.0
2007-11-15 20:00:00,14.416,14.475,14.273,14.359,6350000.0
2007-11-15 20:15:00,14.456,14.506,14.297,14.45,5650000.0
2007-11-15 20:30:00,14.362,14.48,14.276,14.388,4750000.0
2007-11-15 20:45:00,14.363,14.488,14.283,14.436,4950000.0
2007-11-15 21:00:00,14.421,14.431,14.265,14.411,4650000.0
2007-11-15 21:15:00,14.313,14.482,14.271,14.323,5500000.0
2007-11-15 21:30:00,14.411,14.455,14.271,14.305,3400000.0
2007-11-15 21:45:00,14.359,14.413,14.224,14.344,4600000.0
2007-11-15 22:00:00,14.389,14.42,14.173,14.336,4800000.0
2007-11-15 22:15:00,14.285,14.411,14.204,14.394,6000000.0
2007-11-15 22:30:00,14.314,14.41,14.238,14.388,3350000.0
2007-11-15 22:45:00,14.326,14.468,14.301,14.368,4150000.0
2007-11-15 23:00:00,14.316,14.455,14.31,14.349,2650000.0
2007-11-15 23:15:00,14.429,14.452,14.318,14.342,1700000.0
2007-11-15 23:30:00,14.31,14.45,14.278,14.342,2800000.0
2007-11-15 23:45:00,14.431,14.467,14.248,14.348,4350000.0
2007-11-16 00:00:00,14.375,14.406,14.222,14.292,3450000.0
2007-11-16 00:15:00,14.396,14.396,14.263,14.335,950000.0
2007-11-16 00:30:00,14.369,14.404,14.252,14.335,1750000.0
2007-11-16 00:45:00,14.386,14.386,14.245,14.321,1500000.0
2007-11-16 01:00:00,14.36,14.443,14.246,14.419,3100000.0
2007-11-16 01:15:00,14.321,14.447,14.293,14.413,2900000.0
2007-11-16 01:30:00,14.297,14.439,14.29,14.404,2600000.0
2007-11-16 01:45:00,14.314,14.458,14.271,14.386,3350000.0
2007-11-16 02:00:00,14.351,14.463,14.244,14.455,5950000.0
2007-11-16 02:15:00,14.399,14.448,14.243,14.384,3900000.0
2007-11-16 02:30:00,14.298,14.528,14.221,14.45,5550000.0
2007-11-16 02:45:00,14.503,14.531,14.383,14.42,2650000.0
2007-11-16 03:00:00,14.409,14.533,14.321,14.44,3750000.0
2007-11-16 03:15:00,14.398,14.513,14.344,14.415,3050000.0
2007-11-16 03:30:00,14.369,14.532,14.354,14.389,3150000.0
2007-11-16 03:45:00,14.352,14.513,14.303,14.393,4900000.0
2007-11-16 04:00:00,14.429,14.467,14.346,14.377,1050000.0
2007-11-16 04:15:00,14.41,14.452,14.315,14.395,1850000.0
2007-11-16 04:30:00,14.43,14.462,14.313,14.371,2150000.0
2007-11-16 04:45:00,14.481,14.502,14.31,14.449,1700000.0
2007-11-16 05:00:00,14.399,14.451,14.222,14.244,2700000.0
2007-11-16 05:15:00,14.294,14.413,14.239,14.346,4050000.0
2007-11-16 05:30:00,14.34,14.397,14.244,14.307,3050000.0
2007-11-16 05:45:00,14.331,14.39,14.197,14.286,2350000.0
2007-11-16 06:00:00,14.261,14.386,14.221,14.381,3150000.0
2007-11-16 06:15:00,14.247,14.394,14.238,14.326,2000000.0
2007-11-16 06:30:00,14.284,14.419,14.208,14.364,4750000.0
2007-11-16 06:45:00,14.292,14.442,14.262,14.389,4750000.0
2007-11-16 07:00:00,14.306,14.492,14.265,14.433,5650000.0
2007-11-16 07:15:00,14.401,14.512,14.314,14.463,4900000.0
2007-11-16 07:30:00,14.385,14.478,14.268,14.445,4100000.0
2007-11-16 07:45:00,14.353,14.472,14.293,14.357,5250000.0
2007-11-16 08:00:00,14.298,14.503,14.291,14.419,6450000.0
2007-11-16 08:15:00,14.418,14.575,14.344,14.399,5700000.0
2007-11-16 08:30:00,14.395,14.502,14.318,14.427,5400000.0
2007-11-16 08:45:00,14.418,14.533,14.309,14.398,5600000.0
2007-11-16 09:00:00,14.399,14.518,14.302,14.461,6500000.0
2007-11-16 09:15:00,14.448,14.611,14.372,14.497,7350000.0
2007-11-16 09:30:00,14.454,14.551,14.373,14.478,6150000.0
2007-11-16 09:45:00,14.462,14.528,14.292,14.469,6750000.0
2007-11-16 10:00:00,14.467,14.52,14.266,14.33,6750000.0
2007-11-16 10:15:00,14.379,14.421,14.19,14.281,6850000.0
2007-11-16 10:30:00,14.397,14.469,14.215,14.236,6850000.0
2007-11-16 10:45:00,14.372,14.421,14.181,14.386,6550000.0
2007-11-16 11:00:00,14.287,14.455,14.221,14.317,7000000.0
2007-11-16 11:15:00,14.383,14.498,14.2,14.358,6150000.0
2007-11-16 11:30:00,14.346,14.463,14.267,14.35,6300000.0
2007-11-16 11:45:00,14.366,14.499,14.297,14.444,6750000.0
2007-11-16 12:00:00,14.4,14.494,14.258,14.338,6550000.0
2007-11-16 12:15:00,14.417,14.494,14.266,14.432,6800000.0
2007-11-16 12:30:00,14.39,14.507,14.312,14.361,6600000.0
2007-11-16 12:45:00,14.368,14.524,14.303,14.397,6500000.0
2007-11-16 13:00:00,14.459,14.469,14.255,14.381,6450000.0
2007-11-16 13:15:00,14.389,14.487,14.25,14.442,6600000.0
2007-11-16 13:30:00,14.365,14.523,14.288,14.34,6300000.0
2007-11-16 13:45:00,14.348,14.465,14.271,14.428,5500000.0
2007-11-16 14:00:00,14.439,14.497,14.263,14.322,6250000.0
2007-11-16 14:15:00,14.348,14.454,14.266,14.313,6550000.0
2007-11-16 14:30:00,14.395,14.518,14.305,14.462,6150000.0
2007-11-16 14:45:00,14.53,14.588,14.395,14.581,6300000.0
2007-11-16 15:00:00,14.477,14.643,14.419,14.592,6350000.0
2007-11-16 15:15:00,14.507,14.632,14.429,14.612,6450000.0
2007-11-16 15:30:00,14.604,14.671,14.476,14.547,7050000.0
2007-11-16 15:45:00,14.626,14.627,14.413,14.546,6350000.0
2007-11-16 16:00:00,14.513,14.634,14.44,14.586,6150000.0
2007-11-16 16:15:00,14.592,14.705,14.487,14.589,6650000.0
2007-11-16 16:30:00,14.568,14.668,14.473,14.496,6450000.0
2007-11-16 16:45:00,14.609,14.671,14.404,14.459,6750000.0
2007-11-16 17:00:00,14.395,14.573,14.385,14.535,6650000.0
2007-11-16 17:15:00,14.422,14.603,14.35,14.464,6100000.0
2007-11-16 17:30:00,14.468,14.518,14.295,14.504,6600000.0
2007-11-16 17:45:00,14.496,14.529,14.306,14.496,6850000.0
2007-11-16 18:00:00,14.497,14.569,14.342,14.457,6150000.0
2007-11-16 18:15:00,14.418,14.547,14.288,14.406,6150000.0
2007-11-16 18:30:00,14.442,14.491,14.305,14.444,6100000.0
2007-11-16 18:45:00,14.438,14.52,14.286,14.376,5900000.0
2007-11-16 19:00:00,14.376,14.513,14.286,14.473,6400000.0
2007-11-16 19:15:00,14.395,14.571,14.316,14.403,6500000.0
2007-11-16 19:30:00,14.525,14.565,14.353,14.443,6800000.0
2007-11-16 19:45:00,14.365,14.51,14.307,14.427,6300000.0
2007-11-16 20:00:00,14.398,14.49,14.257,14.365,6550000.0
2007-11-16 20:15:00,14.485,14.541,14.308,14.467,6150000.0
2007-11-16 20:30:00,14.301,14.481,14.279,14.362,5350000.0
2007-11-16 20:45:00,14.341,14.462,14.267,14.419,4800000.0
2007-11-16 21:00:00,14.377,14.455,14.268,14.434,4350000.0
2007-11-16 21:15:00,14.317,14.46,14.229,14.336,5750000.0
2007-11-16 21:30:00,14.425,14.461,14.224,14.372,4600000.0
2007-11-16 21:45:00,14.411,14.49,14.29,14.415,3900000.0
2007-11-16 22:00:00,14.344,14.471,14.298,14.37,2800000.0
2007-11-16 22:15:00,14.379,14.476,14.293,14.349,2550000.0
2007-11-16 22:30:00,14.42,14.445,14.266,14.409,5650000.0
2007-11-16 22:45:00,14.366,14.429,14.268,14.323,2550000.0
2007-11-16 23:00:00,14.392,14.451,14.273,14.355,3450000.0
2007-11-16 23:15:00,14.382,14.453,14.284,14.354,2250000.0
2007-11-16 23:30:00,14.4,14.438,14.278,14.411,2250000.0
2007-11-16 23:45:00,14.324,14.429,14.29,14.37,1400000.0
2007-11-19 00:00:00,14.389,14.389,14.283,14.355,900000.0
2007-11-19 00:15:00,14.389,14.389,14.283,14.355,450000.0
2007-11-19 00:30:00,14.389,14.424,14.283,14.347,1600000.0
2007-11-19 00:45:00,14.389,14.439,14.283,14.359,1350000.0
2007-11-19 01:00:00,14.422,14.574,14.347,14.529,4500000.0
2007-11-19 01:15:00,14.415,14.526,14.372,14.391,2700000.0
2007-11-19 01:30:00,14.387,14.544,14.374,14.54,2150000.0
2007-11-19 01:45:00,14.438,14.562,14.373,14.508,3700000.0
2007-11-19 02:00:00,14.489,14.605,14.383,14.547,3600000.0
2007-11-19 02:15:00,14.55,14.645,14.45,14.512,4000000.0
2007-11-19 02:30:00,14.561,14.639,14.474,14.496,4100000.0
2007-11-19 02:45:00,14.608,14.638,14.455,14.588,4450000.0
2007-11-19 03:00:00,14.469,14.636,14.469,14.606,3400000.0
2007-11-19 03:15:00,14.527,14.622,14.464,14.622,1950000.0
2007-11-19 03:30:00,14.554,14.601,14.458,14.601,1650000.0
2007-11-19 03:45:00,14.474,14.629,14.405,14.509,2800000.0
2007-11-19 04:00:00,14.616,14.632,14.47,14.564,2700000.0
2007-11-19 04:15:00,14.492,14.617,14.492,14.57,1100000.0
2007-11-19 04:30:00,14.59,14.641,14.473,14.618,2700000.0
2007-11-19 04:45:00,14.545,14.656,14.491,14.495,2500000.0
2007-11-19 05:00:00,14.535,14.639,14.483,14.632,2550000.0
2007-11-19 05:15:00,14.554,14.672,14.503,14.608,3550000.0
2007-11-19 05:30:00,14.497,14.643,14.463,14.524,3550000.0
2007-11-19 05:45:00,14.565,14.63,14.472,14.529,2000000.0
2007-11-19 06:00:00,14.518,14.625,14.44,14.44,2250000.0
2007-11-19 06:15:00,14.454,14.636,14.454,14.536,3200000.0
2007-11-19 06:30:00,14.502,14.618,14.432,14.579,4150000.0
2007-11-19 06:45:00,14.508,14.649,14.415,14.493,4300000.0
2007-11-19 07:00:00,14.425,14.594,14.395,14.531,4900000.0
2007-11-19 07:15:00,14.501,14.614,14.393,14.53,5500000.0
2007-11-19 07:30:00,14.483,14.581,14.364,14.535,5850000.0
2007-11-19 07:45:00,14.461,14.568,14.362,14.454,5600000.0
2007-11-19 08:00:00,14.394,14.559,14.38,14.489,6300000.0
2007-11-19 08:15:00,14.488,14.566,14.371,14.458,6500000.0
2007-11-19 08:30:00,14.452,14.573,14.372,14.476,5400000.0
2007-11-19 08:45:00,14.478,14.592,14.365,14.434,5850000.0
2007-11-19 09:00:00,14.487,14.563,14.354,14.463,6200000.0
2007-11-19 09:15:00,14.506,14.532,14.335,14.439,5050000.0
2007-11-19 09:30:00,14.444,14.575,14.362,14.492,5400000.0
2007-11-19 09:45:00,14.457,14.555,14.333,14.46,6200000.0
2007-11-19 10:00:00,14.532,14.532,14.351,14.389,6750000.0
2007-11-19 10:15:00,14.443,14.543,14.331,14.417,5450000.0
2007-11-19 10:30:00,14.485,14.532,14.314,14.338,6300000.0
2007-11-19 10:45:00,14.443,14.516,14.292,14.504,4400000.0
2007-11-19 11:00:00,14.413,14.513,14.326,14.386,5500000.0
2007-11-19 11:15:00,14.458,14.498,14.323,14.375,6050000.0
2007-11-19 11:30:00,14.416,14.539,14.331,14.408,6400000.0
2007-11-19 11:45:00,14.395,14.553,14.35,14.481,6750000.0
2007-11-19 12:00:00,14.448,14.598,14.336,14.433,6550000.0
2007-11-19 12:15:00,14.502,14.549,14.306,14.467,6050000.0
2007-11-19 12:30:00,14.424,14.552,14.353,14.444,6600000.0
2007-11-19 12:45:00,14.414,14.564,14.363,14.43,6250000.0
2007-11-19 13:00:00,14.498,14.588,14.373,14.489,5550000.0
2007-11-19 13:15:00,14.495,14.551,14.352,14.477,6150000.0
2007-11-19 13:30:00,14.38,14.546,14.338,14.351,6300000.0
2007-11-19 13:45:00,14.398,14.541,14.362,14.43,5550000.0
2007-11-19 14:00:00,14.508,14.529,14.315,14.361,6250000.0
2007-11-19 14:15:00,14.458,14.507,14.297,14.344,5750000.0
2007-11-19 14:30:00,14.37,14.464,14.231,14.366,6150000.0
2007-11-19 14:45:00,14.428,14.481,14.285,14.471,6600000.0
2007-11-19 15:00:00,14.345,14.468,14.304,14.419,6350000.0
2007-11-19 15:15:00,14.34,14.504,14.307,14.459,6450000.0
2007-11-19 15:30:00,14.476,14.529,14.318,14.386,6900000.0
2007-11-19 15:45:00,14.485,14.507,14.337,14.463,6550000.0
2007-11-19 16:00:00,14.398,14.539,14.338,14.469,6150000.0
2007-11-19 16:15:00,14.493,14.561,14.357,14.468,6650000.0
2007-11-19 16:30:00,14.453,14.525,14.306,14.359,6450000.0
2007-11-19 16:45:00,14.469,14.487,14.238,14.32,6750000.0
2007-11-19 17:00:00,14.285,14.426,14.094,14.258,6650000.0
2007-11-19 17:15:00,14.169,14.295,13.999,14.247,6600000.0
2007-11-19 17:30:00,14.229,14.266,13.99,14.128,6800000.0
2007-11-19 17:45:00,14.136,14.163,13.967,14.084,6850000.0
2007-11-19 18:00:00,14.095,14.157,13.96,14.086,6300000.0
2007-11-19 18:15:00,14.053,14.27,14.036,14.187,6150000.0
2007-11-19 18:30:00,14.237,14.247,14.035,14.207,6100000.0
2007-11-19 18:45:00,14.235,14.247,14.036,14.129,6000000.0
2007-11-19 19:00:00,14.171,14.285,14.066,14.285,6550000.0
2007-11-19 19:15:00,14.202,14.318,14.126,14.153,6400000.0
2007-11-19 19:30:00,14.284,14.339,14.065,14.16,6700000.0
2007-11-19 19:45:00,14.102,14.203,14.011,14.155,6100000.0
2007-11-19 20:00:00,14.15,14.244,14.002,14.072,7000000.0
2007-11-19 20:15:00,14.159,14.176,13.966,14.009,5700000.0
2007-11-19 20:30:00,14.027,14.141,13.98,14.104,4150000.0
2007-11-19 20:45:00,14.049,14.171,13.954,14.102,6600000.0
2007-11-19 21:00:00,14.01,14.227,13.972,14.083,5850000.0
2007-11-19 21:15:00,14.087,14.269,14.022,14.17,5650000.0
2007-11-19 21:30:00,14.085,14.265,14.045,14.16,3550000.0
2007-11-19 21:45:00,14.197,14.212,14.013,14.134,4850000.0
2007-11-19 22:00:00,14.15,14.182,14.03,14.113,2500000.0
2007-11-19 22:15:00,14.152,14.192,14.067,14.123,3350000.0
2007-11-19 22:30:00,14.162,14.205,14.015,14.138,3200000.0
2007-11-19 22:45:00,14.118,14.164,14.018,14.131,2300000.0
2007-11-19 23:00:00,14.129,14.161,14.023,14.105,2300000.0
2007-11-19 23:15:00,14.146,14.162,14.043,14.115,2650000.0
2007-11-19 23:30:00,14.149,14.194,14.043,14.076,2850000.0
2007-11-19 23:45:00,14.156,14.2,14.027,14.036,2350000.0
2007-11-20 00:00:00,14.189,14.191,14.036,14.069,1750000.0
2007-11-20 00:15:00,14.176,14.176,14.048,14.048,1150000.0
2007-11-20 00:30:00,14.159,14.194,14.053,14.117,1100000.0
2007-11-20 00:45:00,14.108,14.176,14.036,14.108,1000000.0
2007-11-20 01:00:00,14.185,14.212,13.998,14.165,3450000.0
2007-11-20 01:15:00,14.109,14.221,14.074,14.14,1900000.0
2007-11-20 01:30:00,14.159,14.196,14.045,14.196,1550000.0
2007-11-20 01:45:00,14.062,14.211,14.022,14.022,2850000.0
2007-11-20 02:00:00,14.129,14.18,14.023,14.18,2250000.0
2007-11-20 02:15:00,14.179,14.179,14.0,14.131,3100000.0
2007-11-20 02:30:00,14.139,14.149,14.023,14.149,1200000.0
2007-11-20 02:45:00,14.139,14.184,14.028,14.138,2050000.0
2007-11-20 03:00:00,14.026,14.192,14.026,14.088,2050000.0
2007-11-20 03:15:00,14.146,14.187,13.997,14.073,3350000.0
2007-11-20 03:30:00,14.128,14.182,13.996,14.091,3950000.0
2007-11-20 03:45:00,14.044,14.192,13.968,14.078,3150000.0
2007-11-20 04:00:00,14.029,14.117,13.964,14.049,3200000.0
2007-11-20 04:15:00,13.997,14.133,13.954,14.044,2950000.0
2007-11-20 04:30:00,14.088,14.127,13.954,14.127,2150000.0
2007-11-20 04:45:00,14.069,14.152,13.963,14.122,3000000.0
2007-11-20 05:00:00,14.112,14.13,13.963,14.035,2600000.0
2007-11-20 05:15:00,13.987,14.104,13.927,14.049,2600000.0
2007-11-20 05:30:00,14.072,14.111,13.917,14.049,3700000.0
2007-11-20 05:45:00,14.018,14.141,13.924,14.066,2450000.0
2007-11-20 06:00:00,14.078,14.151,13.963,14.151,4400000.0
2007-11-20 06:15:00,13.993,14.136,13.938,14.071,2500000.0
2007-11-20 06:30:00,14.029,14.171,13.96,14.109,4350000.0
2007-11-20 06:45:00,14.041,14.179,13.993,14.092,3500000.0
2007-11-20 07:00:00,14.031,14.191,13.986,14.113,5750000.0
2007-11-20 07:15:00,14.106,14.177,13.946,14.164,5150000.0
2007-11-20 07:30:00,14.07,14.22,13.996,14.181,5850000.0
2007-11-20 07:45:00,14.09,14.244,14.044,14.121,5950000.0
2007-11-20 08:00:00,14.063,14.2,14.033,14.146,6300000.0
2007-11-20 08:15:00,14.138,14.237,14.001,14.093,6100000.0
2007-11-20 08:30:00,14.093,14.266,14.042,14.173,5750000.0
2007-11-20 08:45:00,14.21,14.293,14.089,14.154,5850000.0
2007-11-20 09:00:00,14.181,14.263,14.051,14.211,6200000.0
2007-11-20 09:15:00,14.244,14.283,14.081,14.244,7250000.0
2007-11-20 09:30:00,14.201,14.368,14.154,14.363,6400000.0
2007-11-20 09:45:00,14.343,14.403,14.153,14.291,7100000.0
2007-11-20 10:00:00,14.343,14.429,14.216,14.314,6750000.0
2007-11-20 10:15:00,14.349,14.408,14.207,14.253,6700000.0
2007-11-20 10:30:00,14.386,14.427,14.203,14.244,6850000.0
2007-11-20 10:45:00,14.353,14.382,14.167,14.354,6550000.0
2007-11-20 11:00:00,14.269,14.389,14.143,14.269,6400000.0
2007-11-20 11:15:00,14.322,14.369,14.163,14.239,6550000.0
2007-11-20 11:30:00,14.284,14.409,14.226,14.306,6500000.0
2007-11-20 11:45:00,14.303,14.448,14.23,14.378,6750000.0
2007-11-20 12:00:00,14.343,14.462,14.231,14.343,6550000.0
2007-11-20 12:15:00,14.415,14.448,14.202,14.369,6500000.0
2007-11-20 12:30:00,14.325,14.447,14.225,14.257,6600000.0
2007-11-20 12:45:00,14.305,14.416,14.192,14.278,6250000.0
2007-11-20 13:00:00,14.371,14.408,14.194,14.323,6350000.0
2007-11-20 13:15:00,14.342,14.443,14.206,14.322,6600000.0
2007-11-20 13:30:00,14.274,14.38,14.191,14.218,6300000.0
2007-11-20 13:45:00,14.241,14.353,14.173,14.293,5900000.0
2007-11-20 14:00:00,14.335,14.447,14.186,14.324,6250000.0
2007-11-20 14:15:00,14.341,14.476,14.264,14.324,6550000.0
2007-11-20 14:30:00,14.416,14.46,14.239,14.326,6150000.0
2007-11-20 14:45:00,14.407,14.463,14.212,14.401,6450000.0
2007-11-20 15:00:00,14.298,14.47,14.259,14.379,6350000.0
2007-11-20 15:15:00,14.273,14.449,14.247,14.436,6450000.0
2007-11-20 15:30:00,14.449,14.516,14.266,14.378,6950000.0
2007-11-20 15:45:00,14.45,14.55,14.279,14.487,6550000.0
2007-11-20 16:00:00,14.449,14.583,14.353,14.519,6150000.0
2007-11-20 16:15:00,14.52,14.57,14.363,14.439,6650000.0
2007-11-20 16:30:00,14.416,14.545,14.344,14.368,6450000.0
2007-11-20 16:45:00,14.476,14.636,14.339,14.545,6750000.0
2007-11-20 17:00:00,14.459,14.645,14.441,14.633,6650000.0
2007-11-20 17:15:00,14.488,14.654,14.441,14.58,6550000.0
2007-11-20 17:30:00,14.588,14.626,14.446,14.619,6750000.0
2007-11-20 17:45:00,14.615,14.659,14.455,14.568,6850000.0
2007-11-20 18:00:00,14.597,14.623,14.42,14.526,5900000.0
2007-11-20 18:15:00,14.513,14.612,14.407,14.574,6250000.0
2007-11-20 18:30:00,14.593,14.639,14.42,14.581,6200000.0
2007-11-20 18:45:00,14.593,14.621,14.455,14.533,5800000.0
2007-11-20 19:00:00,14.571,14.65,14.435,14.591,6650000.0
2007-11-20 19:15:00,14.551,14.663,14.441,14.574,6400000.0
2007-11-20 19:30:00,14.707,14.83,14.543,14.628,6900000.0
2007-11-20 19:45:00,14.602,14.768,14.56,14.685,6600000.0
2007-11-20 20:00:00,14.664,14.717,14.309,14.377,6750000.0
2007-11-20 20:15:00,14.468,14.489,14.3,14.395,6000000.0
2007-11-20 20:30:00,14.327,14.526,14.323,14.455,5300000.0
2007-11-20 20:45:00,14.433,14.556,14.347,14.507,5100000.0
2007-11-20 21:00:00,14.468,14.518,14.295,14.393,4800000.0
2007-11-20 21:15:00,14.375,14.556,14.375,14.378,5600000.0
2007-11-20 21:30:00,14.372,14.535,14.318,14.379,4500000.0
2007-11-20 21:45:00,14.438,14.628,14.392,14.53,4600000.0
2007-11-20 22:00:00,14.526,14.666,14.45,14.614,4150000.0
2007-11-20 22:15:00,14.59,14.649,14.457,14.594,4700000.0
2007-11-20 22:30:00,14.558,14.712,14.485,14.607,4550000.0
2007-11-20 22:45:00,14.545,14.664,14.491,14.573,4000000.0
2007-11-20 23:00:00,14.657,14.725,14.52,14.725,2250000.0
2007-11-20 23:15:00,14.658,14.697,14.57,14.621,2650000.0
2007-11-20 23:30:00,14.674,14.719,14.557,14.678,3200000.0
2007-11-20 23:45:00,14.718,14.727,14.533,14.602,3600000.0
2007-11-21 00:00:00,14.612,14.692,14.547,14.574,2600000.0
2007-11-21 00:15:00,14.62,14.712,14.553,14.709,1150000.0
2007-11-21 00:30:00,14.689,14.694,14.545,14.664,1450000.0
2007-11-21 00:45:00,14.659,14.659,14.553,14.625,450000.0
2007-11-21 01:00:00,14.659,14.733,14.556,14.706,3400000.0
2007-11-21 01:15:00,14.6,14.734,14.543,14.638,2950000.0
2007-11-21 01:30:00,14.626,14.678,14.528,14.657,1500000.0
2007-11-21 01:45:00,14.552,14.672,14.513,14.616,1850000.0
2007-11-21 02:00:00,14.629,14.7,14.523,14.559,3200000.0
2007-11-21 02:15:00,14.694,14.719,14.555,14.619,3100000.0
2007-11-21 02:30:00,14.702,14.702,14.517,14.677,2600000.0
2007-11-21 02:45:00,14.685,14.703,14.548,14.653,3400000.0
2007-11-21 03:00:00,14.558,14.74,14.547,14.577,2550000.0
2007-11-21 03:15:00,14.581,14.683,14.52,14.657,2200000.0
2007-11-21 03:30:00,14.535,14.688,14.532,14.677,2700000.0
2007-11-21 03:45:00,14.667,14.723,14.523,14.593,2350000.0
2007-11-21 04:00:00,14.646,14.654,14.536,14.573,1300000.0
2007-11-21 04:15:00,14.669,14.692,14.535,14.659,3100000.0
2007-11-21 04:30:00,14.623,14.717,14.542,14.717,2850000.0
2007-11-21 04:45:00,14.69,14.718,14.548,14.702,2650000.0
2007-11-21 05:00:00,14.6,14.727,14.581,14.65,1950000.0
2007-11-21 05:15:00,14.629,14.755,14.581,14.703,3100000.0
2007-11-21 05:30:00,14.664,14.739,14.565,14.638,2500000.0
2007-11-21 05:45:00,14.677,14.757,14.583,14.714,3500000.0
2007-11-21 06:00:00,14.643,14.765,14.586,14.751,3600000.0
2007-11-21 06:15:00,14.642,14.79,14.608,14.662,2850000.0
2007-11-21 06:30:00,14.677,14.79,14.54,14.661,5250000.0
2007-11-21 06:45:00,14.659,14.704,14.537,14.619,3600000.0
2007-11-21 07:00:00,14.583,14.712,14.504,14.638,5350000.0
2007-11-21 07:15:00,14.645,14.688,14.504,14.661,5400000.0
2007-11-21 07:30:00,14.605,14.684,14.5,14.64,5950000.0
2007-11-21 07:45:00,14.547,14.696,14.481,14.571,5950000.0
2007-11-21 08:00:00,14.516,14.692,14.486,14.588,5850000.0
2007-11-21 08:15:00,14.621,14.686,14.487,14.538,6500000.0
2007-11-21 08:30:00,14.556,14.696,14.505,14.584,5750000.0
2007-11-21 08:45:00,14.638,14.716,14.499,14.585,5850000.0
2007-11-21 09:00:00,14.596,14.667,14.504,14.62,6200000.0
2007-11-21 09:15:00,14.644,14.762,14.532,14.712,7300000.0
2007-11-21 09:30:00,14.682,14.778,14.599,14.724,6150000.0
2007-11-21 09:45:00,14.746,14.77,14.548,14.656,7100000.0
2007-11-21 10:00:00,14.697,14.755,14.539,14.617,6750000.0
2007-11-21 10:15:00,14.695,14.733,14.477,14.541,6700000.0
2007-11-21 10:30:00,14.71,14.757,14.507,14.556,6850000.0
2007-11-21 10:45:00,14.649,14.699,14.488,14.654,6550000.0
2007-11-21 11:00:00,14.586,14.734,14.493,14.595,7000000.0
2007-11-21 11:15:00,14.658,14.709,14.522,14.58,6700000.0
2007-11-21 11:30:00,14.565,14.694,14.482,14.519,6950000.0
2007-11-21 11:45:00,14.575,14.691,14.469,14.624,6750000.0
2007-11-21 12:00:00,14.576,14.685,14.446,14.525,6550000.0
2007-11-21 12:15:00,14.577,14.645,14.375,14.46,6600000.0
2007-11-21 12:30:00,14.452,14.585,14.359,14.436,6600000.0
2007-11-21 12:45:00,14.436,14.579,14.343,14.512,6250000.0
2007-11-21 13:00:00,14.577,14.577,14.359,14.494,6350000.0
2007-11-21 13:15:00,14.506,14.611,14.376,14.527,6600000.0
2007-11-21 13:30:00,14.412,14.553,14.348,14.402,6300000.0
2007-11-21 13:45:00,14.432,14.528,14.322,14.486,5900000.0
2007-11-21 14:00:00,14.533,14.579,14.37,14.463,6250000.0
2007-11-21 14:15:00,14.486,14.636,14.389,14.434,6550000.0
2007-11-21 14:30:00,14.55,14.613,14.405,14.533,6150000.0
2007-11-21 14:45:00,14.578,14.617,14.386,14.578,6600000.0
2007-11-21 15:00:00,14.469,14.636,14.447,14.567,6350000.0
2007-11-21 15:15:00,14.509,14.646,14.324,14.489,6450000.0
2007-11-21 15:30:00,14.496,14.55,14.328,14.463,6950000.0
2007-11-21 15:45:00,14.533,14.603,14.417,14.566,6650000.0
2007-11-21 16:00:00,14.5,14.59,14.394,14.542,6150000.0
2007-11-21 16:15:00,14.513,14.632,14.387,14.531,6650000.0
2007-11-21 16:30:00,14.544,14.631,14.401,14.428,6450000.0
2007-11-21 16:45:00,14.567,14.6,14.367,14.437,6750000.0
2007-11-21 17:00:00,14.377,14.518,14.307,14.485,6650000.0
2007-11-21 17:15:00,14.389,14.517,14.25,14.366,6400000.0
2007-11-21 17:30:00,14.415,14.498,14.292,14.439,6650000.0
2007-11-21 17:45:00,14.438,14.496,14.293,14.416,6850000.0
2007-11-21 18:00:00,14.435,14.435,14.182,14.316,6250000.0
2007-11-21 18:15:00,14.267,14.409,14.183,14.346,6250000.0
2007-11-21 18:30:00,14.389,14.461,14.274,14.436,6100000.0
2007-11-21 18:45:00,14.446,14.468,14.281,14.367,6050000.0
2007-11-21 19:00:00,14.425,14.503,14.303,14.479,6400000.0
2007-11-21 19:15:00,14.406,14.468,14.222,14.287,6200000.0
2007-11-21 19:30:00,14.421,14.452,14.245,14.285,6800000.0
2007-11-21 19:45:00,14.323,14.454,14.261,14.419,6150000.0
2007-11-21 20:00:00,14.391,14.454,14.269,14.341,6400000.0
2007-11-21 20:15:00,14.411,14.422,14.198,14.295,5700000.0
2007-11-21 20:30:00,14.289,14.486,14.203,14.383,5100000.0
2007-11-21 20:45:00,14.368,14.481,14.306,14.422,4150000.0
2007-11-21 21:00:00,14.419,14.479,14.266,14.418,5050000.0
2007-11-21 21:15:00,14.338,14.465,14.298,14.298,4400000.0
2007-11-21 21:30:00,14.442,14.489,14.281,14.387,2600000.0
2007-11-21 21:45:00,14.379,14.476,14.301,14.424,3550000.0
2007-11-21 22:00:00,14.432,14.454,14.316,14.425,2100000.0
2007-11-21 22:15:00,14.35,14.524,14.328,14.391,3250000.0
2007-11-21 22:30:00,14.429,14.439,14.318,14.357,2200000.0
2007-11-21 22:45:00,14.433,14.473,14.29,14.37,4100000.0
2007-11-21 23:00:00,14.42,14.447,14.283,14.398,2800000.0
2007-11-21 23:15:00,14.437,14.461,14.274,14.403,1850000.0
2007-11-21 23:30:00,14.404,14.436,14.293,14.383,2400000.0
2007-11-21 23:45:00,14.371,14.396,14.248,14.335,2150000.0
2007-11-22 00:00:00,14.343,14.4,14.263,14.369,1050000.0
2007-11-22 00:15:00,14.394,14.394,14.263,14.315,1150000.0
2007-11-22 00:30:00,14.413,14.413,14.323,14.327,300000.0
2007-11-22 00:45:00,14.369,14.369,14.263,14.335,900000.0
2007-11-22 01:00:00,14.319,14.421,14.185,14.357,3950000.0
2007-11-22 01:15:00,14.276,14.399,14.239,14.366,3050000.0
2007-11-22 01:30:00,14.369,14.434,14.263,14.399,2350000.0
2007-11-22 01:45:00,14.392,14.422,14.255,14.383,2300000.0
2007-11-22 02:00:00,14.379,14.442,14.245,14.423,3250000.0
2007-11-22 02:15:00,14.401,14.454,14.293,14.331,2650000.0
2007-11-22 02:30:00,14.426,14.426,14.281,14.355,2450000.0
2007-11-22 02:45:00,14.409,14.497,14.299,14.433,3000000.0
2007-11-22 03:00:00,14.399,14.466,14.293,14.4,2250000.0
2007-11-22 03:15:00,14.357,14.435,14.303,14.399,2150000.0
2007-11-22 03:30:00,14.439,14.447,14.323,14.417,1850000.0
2007-11-22 03:45:00,14.399,14.437,14.293,14.365,2250000.0
2007-11-22 04:00:00,14.416,14.443,14.311,14.344,1450000.0
2007-11-22 04:15:00,14.439,14.487,14.303,14.407,2850000.0
2007-11-22 04:30:00,14.452,14.497,14.313,14.497,1900000.0
2007-11-22 04:45:00,14.459,14.492,14.348,14.492,1750000.0
2007-11-22 05:00:00,14.385,14.484,14.348,14.414,2250000.0
2007-11-22 05:15:00,14.399,14.535,14.337,14.453,3050000.0
2007-11-22 05:30:00,14.45,14.502,14.335,14.408,2200000.0
2007-11-22 05:45:00,14.474,14.549,14.36,14.504,2550000.0
2007-11-22 06:00:00,14.515,14.539,14.333,14.471,3250000.0
2007-11-22 06:15:00,14.439,14.562,14.366,14.447,2700000.0
2007-11-22 06:30:00,14.403,14.54,14.331,14.407,3500000.0
2007-11-22 06:45:00,14.442,14.607,14.382,14.494,3050000.0
2007-11-22 07:00:00,14.406,14.548,14.288,14.499,5250000.0
2007-11-22 07:15:00,14.486,14.491,14.294,14.469,5050000.0
2007-11-22 07:30:00,14.389,14.526,14.287,14.476,6150000.0
2007-11-22 07:45:00,14.354,14.532,14.306,14.442,5950000.0
2007-11-22 08:00:00,14.317,14.521,14.28,14.409,6300000.0
2007-11-22 08:15:00,14.453,14.555,14.295,14.379,6500000.0
2007-11-22 08:30:00,14.37,14.547,14.292,14.472,5750000.0
2007-11-22 08:45:00,14.48,14.518,14.316,14.442,6000000.0
2007-11-22 09:00:00,14.44,14.506,14.302,14.45,6200000.0
2007-11-22 09:15:00,14.466,14.541,14.322,14.434,7200000.0
2007-11-22 09:30:00,14.421,14.528,14.333,14.454,6150000.0
2007-11-22 09:45:00,14.436,14.553,14.314,14.44,6200000.0
2007-11-22 10:00:00,14.491,14.52,14.321,14.414,6200000.0
2007-11-22 10:15:00,14.404,14.496,14.299,14.358,6700000.0
2007-11-22 10:30:00,14.465,14.498,14.279,14.371,6850000.0
2007-11-22 10:45:00,14.444,14.458,14.266,14.446,6550000.0
2007-11-22 11:00:00,14.353,14.48,14.252,14.36,6500000.0
2007-11-22 11:15:00,14.438,14.488,14.294,14.366,6550000.0
2007-11-22 11:30:00,14.35,14.481,14.301,14.349,6950000.0
2007-11-22 11:45:00,14.368,14.474,14.261,14.421,6750000.0
2007-11-22 12:00:00,14.344,14.489,14.288,14.358,6050000.0
2007-11-22 12:15:00,14.428,14.46,14.263,14.44,6000000.0
2007-11-22 12:30:00,14.349,14.498,14.312,14.385,6150000.0
2007-11-22 12:45:00,14.35,14.553,14.325,14.394,6250000.0
2007-11-22 13:00:00,14.471,14.562,14.319,14.427,5900000.0
2007-11-22 13:15:00,14.479,14.536,14.32,14.434,6600000.0
2007-11-22 13:30:00,14.348,14.499,14.321,14.321,6300000.0
2007-11-22 13:45:00,14.366,14.486,14.314,14.417,5900000.0
2007-11-22 14:00:00,14.48,14.528,14.332,14.407,6250000.0
2007-11-22 14:15:00,14.393,14.509,14.312,14.366,6550000.0
2007-11-22 14:30:00,14.437,14.513,14.286,14.419,6150000.0
2007-11-22 14:45:00,14.485,14.524,14.327,14.471,6300000.0
2007-11-22 15:00:00,14.378,14.511,14.326,14.445,6350000.0
2007-11-22 15:15:00,14.347,14.533,14.297,14.409,6450000.0
2007-11-22 15:30:00,14.44,14.483,14.307,14.386,5850000.0
2007-11-22 15:45:00,14.476,14.487,14.298,14.472,5750000.0
2007-11-22 16:00:00,14.374,14.541,14.297,14.469,6150000.0
2007-11-22 16:15:00,14.437,14.508,14.305,14.434,6650000.0
2007-11-22 16:30:00,14.423,14.517,14.287,14.345,6450000.0
2007-11-22 16:45:00,14.456,14.527,14.298,14.407,5450000.0
2007-11-22 17:00:00,14.301,14.505,14.301,14.471,6300000.0
2007-11-22 17:15:00,14.392,14.498,14.331,14.45,4750000.0
2007-11-22 17:30:00,14.44,14.508,14.323,14.453,4850000.0
2007-11-22 17:45:00,14.483,14.512,14.323,14.356,4950000.0
2007-11-22 18:00:00,14.497,14.529,14.33,14.449,5050000.0
2007-11-22 18:15:00,14.435,14.523,14.341,14.443,4600000.0
2007-11-22 18:30:00,14.484,14.515,14.343,14.457,4350000.0
2007-11-22 18:45:00,14.513,14.538,14.357,14.448,5000000.0
2007-11-22 19:00:00,14.445,14.525,14.339,14.499,4500000.0
2007-11-22 19:15:00,14.363,14.538,14.358,14.506,4100000.0
2007-11-22 19:30:00,14.529,14.559,14.337,14.448,5900000.0
2007-11-22 19:45:00,14.391,14.568,14.351,14.5,5950000.0
2007-11-22 20:00:00,14.485,14.521,14.339,14.395,4900000.0
2007-11-22 20:15:00,14.486,14.551,14.334,14.427,4950000.0
2007-11-22 20:30:00,14.445,14.572,14.349,14.385,2000000.0
2007-11-22 20:45:00,14.455,14.554,14.377,14.478,2500000.0
2007-11-22 21:00:00,14.481,14.563,14.385,14.488,1400000.0
2007-11-22 21:15:00,14.478,14.532,14.401,14.436,1150000.0
2007-11-22 21:30:00,14.495,14.556,14.386,14.474,1850000.0
2007-11-22 21:45:00,14.472,14.52,14.354,14.461,1750000.0
2007-11-22 22:00:00,14.464,14.531,14.385,14.47,1750000.0
2007-11-22 22:15:00,14.458,14.524,14.372,14.455,2350000.0
2007-11-22 22:30:00,14.487,14.529,14.363,14.44,1800000.0
2007-11-22 22:45:00,14.504,14.534,14.373,14.423,2350000.0
2007-11-22 23:00:00,14.49,14.512,14.363,14.435,1100000.0
2007-11-22 23:15:00,14.478,14.514,14.353,14.514,1000000.0
2007-11-22 23:30:00,14.424,14.504,14.363,14.435,1800000.0
2007-11-22 23:45:00,14.469,14.523,14.363,14.519,800000.0
2007-11-23 00:00:00,14.489,14.519,14.353,14.378,2250000.0
2007-11-23 00:15:00,14.521,14.521,14.363,14.435,1200000.0
2007-11-23 00:30:00,14.469,14.504,14.363,14.427,1550000.0
2007-11-23 00:45:00,14.469,14.469,14.363,14.435,450000.0
2007-11-23 01:00:00,14.469,14.549,14.363,14.529,1550000.0
2007-11-23 01:15:00,14.444,14.499,14.444,14.499,100000.0
2007-11-23 01:30:00,14.499,14.499,14.373,14.399,1050000.0
2007-11-23 01:45:00,14.491,14.533,14.346,14.355,1300000.0
2007-11-23 02:00:00,14.469,14.529,14.363,14.529,2350000.0
2007-11-23 02:15:00,14.428,14.527,14.363,14.452,1900000.0
2007-11-23 02:30:00,14.479,14.509,14.373,14.5,1850000.0
2007-11-23 02:45:00,14.464,14.538,14.393,14.47,1300000.0
2007-11-23 03:00:00,14.479,14.537,14.373,14.524,1600000.0
2007-11-23 03:15:00,14.5,14.578,14.383,14.536,3150000.0
2007-11-23 03:30:00,14.508,14.656,14.448,14.596,3150000.0
2007-11-23 03:45:00,14.556,14.661,14.461,14.538,3500000.0
2007-11-23 04:00:00,14.584,14.671,14.521,14.566,2950000.0
2007-11-23 04:15:00,14.609,14.705,14.523,14.595,3350000.0
2007-11-23 04:30:00,14.521,14.673,14.509,14.655,3350000.0
2007-11-23 04:45:00,14.611,14.671,14.538,14.588,1200000.0
2007-11-23 05:00:00,14.59,14.675,14.513,14.669,2900000.0
2007-11-23 05:15:00,14.591,14.727,14.487,14.622,4300000.0
2007-11-23 05:30:00,14.554,14.671,14.51,14.603,1800000.0
2007-11-23 05:45:00,14.609,14.667,14.544,14.636,1950000.0
2007-11-23 06:00:00,14.58,14.707,14.53,14.621,3250000.0
2007-11-23 06:15:00,14.567,14.687,14.51,14.577,1400000.0
2007-11-23 06:30:00,14.566,14.675,14.468,14.575,2750000.0
2007-11-23 06:45:00,14.52,14.639,14.47,14.574,2600000.0
2007-11-23 07:00:00,14.498,14.651,14.427,14.572,5750000.0
2007-11-23 07:15:00,14.551,14.598,14.43,14.597,4200000.0
2007-11-23 07:30:00,14.549,14.634,14.464,14.627,5600000.0
2007-11-23 07:45:00,14.526,14.643,14.447,14.551,5950000.0
2007-11-23 08:00:00,14.534,14.69,14.434,14.602,6300000.0
2007-11-23 08:15:00,14.593,14.64,14.439,14.511,6500000.0
2007-11-23 08:30:00,14.554,14.656,14.489,14.57,5750000.0
2007-11-23 08:45:00,14.588,14.656,14.489,14.551,5850000.0
2007-11-23 09:00:00,14.596,14.659,14.473,14.602,6200000.0
2007-11-23 09:15:00,14.607,14.698,14.491,14.673,7350000.0
2007-11-23 09:30:00,14.605,14.776,14.542,14.724,6150000.0
2007-11-23 09:45:00,14.686,14.762,14.497,14.619,6700000.0
2007-11-23 10:00:00,14.656,14.696,14.462,14.501,6750000.0
2007-11-23 10:15:00,14.56,14.64,14.43,14.489,6700000.0
2007-11-23 10:30:00,14.624,14.665,14.443,14.511,6850000.0
2007-11-23 10:45:00,14.573,14.683,14.44,14.605,6550000.0
2007-11-23 11:00:00,14.513,14.612,14.339,14.507,7000000.0
2007-11-23 11:15:00,14.584,14.595,14.388,14.444,6550000.0
2007-11-23 11:30:00,14.429,14.561,14.294,14.419,6950000.0
2007-11-23 11:45:00,14.465,14.586,14.348,14.512,6750000.0
2007-11-23 12:00:00,14.477,14.563,14.37,14.436,6550000.0
2007-11-23 12:15:00,14.535,14.633,14.325,14.474,6500000.0
2007-11-23 12:30:00,14.446,14.549,14.347,14.434,6600000.0
2007-11-23 12:45:00,14.411,14.539,14.346,14.42,6250000.0
2007-11-23 13:00:00,14.491,14.551,14.336,14.433,6350000.0
2007-11-23 13:15:00,14.442,14.545,14.333,14.47,6600000.0
2007-11-23 13:30:00,14.419,14.562,14.368,14.406,6300000.0
2007-11-23 13:45:00,14.45,14.572,14.361,14.508,5900000.0
2007-11-23 14:00:00,14.531,14.542,14.348,14.394,6250000.0
2007-11-23 14:15:00,14.423,14.558,14.352,14.407,6550000.0
2007-11-23 14:30:00,14.488,14.547,14.348,14.414,6150000.0
2007-11-23 14:45:00,14.476,14.538,14.346,14.501,6300000.0
2007-11-23 15:00:00,14.404,14.553,14.365,14.491,6350000.0
2007-11-23 15:15:00,14.355,14.535,14.355,14.465,6450000.0
2007-11-23 15:30:00,14.506,14.572,14.348,14.489,6700000.0
2007-11-23 15:45:00,14.55,14.649,14.372,14.542,6500000.0
2007-11-23 16:00:00,14.512,14.62,14.411,14.566,6150000.0
2007-11-23 16:15:00,14.556,14.651,14.394,14.538,6650000.0
2007-11-23 16:30:00,14.511,14.686,14.45,14.483,6450000.0
2007-11-23 16:45:00,14.622,14.661,14.425,14.533,6750000.0
2007-11-23 17:00:00,14.486,14.67,14.468,14.637,6650000.0
2007-11-23 17:15:00,14.522,14.657,14.451,14.571,6250000.0
2007-11-23 17:30:00,14.611,14.665,14.447,14.647,6600000.0
2007-11-23 17:45:00,14.631,14.688,14.481,14.636,6850000.0
2007-11-23 18:00:00,14.634,14.728,14.486,14.615,5850000.0
2007-11-23 18:15:00,14.602,14.732,14.5,14.692,5950000.0
2007-11-23 18:30:00,14.726,14.848,14.581,14.848,6200000.0
2007-11-23 18:45:00,14.846,14.846,14.542,14.587,5650000.0
2007-11-23 19:00:00,14.66,14.745,14.558,14.688,6400000.0
2007-11-23 19:15:00,14.633,14.747,14.518,14.583,6200000.0
2007-11-23 19:30:00,14.736,14.805,14.563,14.665,6700000.0
2007-11-23 19:45:00,14.645,14.8,14.541,14.666,5950000.0
2007-11-23 20:00:00,14.647,14.719,14.528,14.594,6050000.0
2007-11-23 20:15:00,14.7,14.774,14.507,14.59,5750000.0
2007-11-23 20:30:00,14.591,14.712,14.522,14.63,4800000.0
2007-11-23 20:45:00,14.619,14.71,14.527,14.651,4000000.0
2007-11-23 21:00:00,14.639,14.699,14.538,14.599,3750000.0
2007-11-23 21:15:00,14.598,14.7,14.539,14.558,3650000.0
2007-11-23 21:30:00,14.627,14.693,14.541,14.619,2100000.0
2007-11-23 21:45:00,14.613,14.708,14.537,14.619,3600000.0
2007-11-23 22:00:00,14.703,14.779,14.591,14.723,3200000.0
2007-11-23 22:15:00,14.709,14.743,14.591,14.7,2100000.0
2007-11-23 22:30:00,14.666,14.717,14.596,14.671,1450000.0
2007-11-23 22:45:00,14.709,14.774,14.603,14.683,1700000.0
2007-11-23 23:00:00,14.746,14.773,14.613,14.685,1250000.0
2007-11-23 23:15:00,14.62,14.777,14.579,14.777,1450000.0
2007-11-23 23:30:00,14.719,14.742,14.613,14.739,1700000.0
2007-11-23 23:45:00,14.659,14.771,14.633,14.718,1150000.0
2007-11-26 00:00:00,14.79,15.0,14.6,14.73,450000.0
2007-11-26 00:15:00,14.722,14.722,14.604,14.666,550000.0
2007-11-26 00:30:00,14.719,14.754,14.613,14.754,600000.0
2007-11-26 00:45:00,14.716,14.761,14.624,14.761,1050000.0
2007-11-26 01:00:00,14.698,14.855,14.623,14.813,5250000.0
2007-11-26 01:15:00,14.692,14.863,14.654,14.819,4950000.0
2007-11-26 01:30:00,14.8,14.869,14.716,14.841,3050000.0
2007-11-26 01:45:00,14.726,14.859,14.68,14.744,3250000.0
2007-11-26 02:00:00,14.807,14.854,14.7,14.759,4100000.0
2007-11-26 02:15:00,14.745,14.935,14.709,14.889,5250000.0
2007-11-26 02:30:00,14.822,14.93,14.703,14.773,6900000.0
2007-11-26 02:45:00,14.85,14.943,14.735,14.909,5500000.0
2007-11-26 03:00:00,14.808,14.959,14.778,14.848,3200000.0
2007-11-26 03:15:00,14.943,14.949,14.747,14.804,4450000.0
2007-11-26 03:30:00,14.762,14.847,14.67,14.781,3900000.0
2007-11-26 03:45:00,14.805,14.812,14.605,14.769,4950000.0
2007-11-26 04:00:00,14.646,14.821,14.642,14.709,3650000.0
2007-11-26 04:15:00,14.672,14.823,14.621,14.652,2900000.0
2007-11-26 04:30:00,14.75,14.806,14.597,14.759,4700000.0
2007-11-26 04:45:00,14.716,14.832,14.647,14.814,2900000.0
2007-11-26 05:00:00,14.68,14.835,14.653,14.76,4050000.0
2007-11-26 05:15:00,14.751,14.873,14.704,14.834,1550000.0
2007-11-26 05:30:00,14.721,14.842,14.699,14.758,1350000.0
2007-11-26 05:45:00,14.836,14.856,14.706,14.796,2200000.0
2007-11-26 06:00:00,14.749,14.922,14.681,14.836,4300000.0
2007-11-26 06:15:00,14.766,14.836,14.675,14.76,3050000.0
2007-11-26 06:30:00,14.725,14.843,14.64,14.72,4550000.0
2007-11-26 06:45:00,14.71,14.826,14.647,14.826,3300000.0
2007-11-26 07:00:00,14.687,14.841,14.626,14.753,5100000.0
2007-11-26 07:15:00,14.743,14.793,14.589,14.745,4700000.0
2007-11-26 07:30:00,14.685,14.784,14.587,14.78,6000000.0
2007-11-26 07:45:00,14.673,14.808,14.572,14.668,5500000.0
2007-11-26 08:00:00,14.608,14.798,14.581,14.689,5450000.0
2007-11-26 08:15:00,14.688,14.773,14.59,14.631,6500000.0
2007-11-26 08:30:00,14.646,14.795,14.574,14.617,4700000.0
2007-11-26 08:45:00,14.678,14.765,14.578,14.664,5850000.0
2007-11-26 09:00:00,14.701,14.805,14.609,14.76,6500000.0
2007-11-26 09:15:00,14.771,14.843,14.659,14.784,7200000.0
2007-11-26 09:30:00,14.73,14.865,14.663,14.865,6150000.0
2007-11-26 09:45:00,14.855,14.916,14.709,14.81,7100000.0
2007-11-26 10:00:00,14.855,14.89,14.659,14.784,6750000.0
2007-11-26 10:15:00,14.8,14.878,14.647,14.692,6700000.0
2007-11-26 10:30:00,14.84,14.889,14.68,14.777,6850000.0
2007-11-26 10:45:00,14.878,14.942,14.742,14.908,6550000.0
2007-11-26 11:00:00,14.828,14.951,14.704,14.798,7000000.0
2007-11-26 11:15:00,14.903,14.954,14.711,14.794,6650000.0
2007-11-26 11:30:00,14.829,14.949,14.753,14.825,6950000.0
2007-11-26 11:45:00,14.854,14.964,14.77,14.941,6750000.0
2007-11-26 12:00:00,14.894,14.98,14.788,14.893,6550000.0
2007-11-26 12:15:00,14.951,15.005,14.789,14.913,6500000.0
2007-11-26 12:30:00,14.865,14.983,14.787,14.843,6600000.0
2007-11-26 12:45:00,14.832,14.975,14.779,14.787,6250000.0
2007-11-26 13:00:00,14.918,14.937,14.699,14.832,6350000.0
2007-11-26 13:15:00,14.842,14.939,14.738,14.864,6600000.0
2007-11-26 13:30:00,14.76,14.906,14.695,14.716,6300000.0
2007-11-26 13:45:00,14.787,14.887,14.69,14.816,5900000.0
2007-11-26 14:00:00,14.857,14.975,14.718,14.783,6250000.0
2007-11-26 14:15:00,14.817,14.952,14.719,14.807,6550000.0
2007-11-26 14:30:00,14.865,14.921,14.68,14.752,6150000.0
2007-11-26 14:45:00,14.819,14.837,14.637,14.82,6550000.0
2007-11-26 15:00:00,14.729,14.856,14.68,14.809,6350000.0
2007-11-26 15:15:00,14.706,14.822,14.612,14.754,6550000.0
2007-11-26 15:30:00,14.767,14.872,14.632,14.708,6900000.0
2007-11-26 15:45:00,14.787,14.802,14.617,14.742,6600000.0
2007-11-26 16:00:00,14.694,14.786,14.57,14.702,6150000.0
2007-11-26 16:15:00,14.686,14.748,14.564,14.68,6650000.0
2007-11-26 16:30:00,14.671,14.804,14.567,14.692,6450000.0
2007-11-26 16:45:00,14.823,14.861,14.672,14.769,6750000.0
2007-11-26 17:00:00,14.701,14.883,14.642,14.778,6650000.0
2007-11-26 17:15:00,14.694,14.798,14.587,14.703,6350000.0
2007-11-26 17:30:00,14.689,14.763,14.565,14.745,6600000.0
2007-11-26 17:45:00,14.72,14.752,14.482,14.586,6850000.0
2007-11-26 18:00:00,14.592,14.67,14.464,14.588,6100000.0
2007-11-26 18:15:00,14.547,14.674,14.481,14.619,6100000.0
2007-11-26 18:30:00,14.669,14.702,14.508,14.691,6250000.0
2007-11-26 18:45:00,14.717,14.727,14.512,14.587,5900000.0
2007-11-26 19:00:00,14.646,14.712,14.498,14.679,6400000.0
2007-11-26 19:15:00,14.575,14.706,14.484,14.571,6350000.0
2007-11-26 19:30:00,14.69,14.807,14.544,14.647,6750000.0
2007-11-26 19:45:00,14.634,14.819,14.603,14.767,6100000.0
2007-11-26 20:00:00,14.725,14.818,14.604,14.703,6500000.0
2007-11-26 20:15:00,14.78,14.842,14.629,14.773,6050000.0
2007-11-26 20:30:00,14.673,14.828,14.662,14.728,5300000.0
2007-11-26 20:45:00,14.7,14.786,14.593,14.728,5450000.0
2007-11-26 21:00:00,14.755,14.823,14.586,14.673,4300000.0
2007-11-26 21:15:00,14.698,14.818,14.606,14.663,5150000.0
2007-11-26 21:30:00,14.768,14.794,14.601,14.681,3900000.0
2007-11-26 21:45:00,14.706,14.786,14.617,14.718,3800000.0
2007-11-26 22:00:00,14.76,14.76,14.594,14.706,3600000.0
2007-11-26 22:15:00,14.65,14.719,14.566,14.687,3100000.0
2007-11-26 22:30:00,14.63,14.725,14.554,14.653,4850000.0
2007-11-26 22:45:00,14.629,14.739,14.548,14.619,5300000.0
2007-11-26 23:00:00,14.688,14.724,14.525,14.651,3650000.0
2007-11-26 23:15:00,14.638,14.698,14.553,14.578,2600000.0
2007-11-26 23:30:00,14.599,14.736,14.561,14.594,4500000.0
2007-11-26 23:45:00,14.6,14.747,14.558,14.592,3550000.0
2007-11-27 00:00:00,14.643,14.74,14.542,14.583,2400000.0
2007-11-27 00:15:00,14.695,14.742,14.543,14.653,1450000.0
2007-11-27 00:30:00,14.649,14.684,14.543,14.607,600000.0
2007-11-27 00:45:00,14.686,14.802,14.579,14.802,1050000.0
2007-11-27 01:00:00,14.63,14.753,14.477,14.645,5000000.0
2007-11-27 01:15:00,14.558,14.679,14.513,14.633,3850000.0
2007-11-27 01:30:00,14.608,14.73,14.516,14.66,3150000.0
2007-11-27 01:45:00,14.54,14.696,14.497,14.539,3700000.0
2007-11-27 02:00:00,14.636,14.716,14.524,14.629,3200000.0
2007-11-27 02:15:00,14.659,14.749,14.547,14.619,2050000.0
2007-11-27 02:30:00,14.642,14.683,14.515,14.658,3500000.0
2007-11-27 02:45:00,14.649,14.686,14.543,14.655,3250000.0
2007-11-27 03:00:00,14.674,14.721,14.555,14.659,3550000.0
2007-11-27 03:15:00,14.685,14.728,14.577,14.67,3150000.0
2007-11-27 03:30:00,14.61,14.742,14.552,14.669,2600000.0
2007-11-27 03:45:00,14.677,14.713,14.552,14.654,1800000.0
2007-11-27 04:00:00,14.659,14.679,14.553,14.594,1050000.0
2007-11-27 04:15:00,14.667,14.702,14.553,14.623,1750000.0
2007-11-27 04:30:00,14.662,14.69,14.538,14.69,1800000.0
2007-11-27 04:45:00,14.67,14.711,14.552,14.711,1550000.0
2007-11-27 05:00:00,14.683,14.737,14.592,14.685,2250000.0
2007-11-27 05:15:00,14.655,14.779,14.598,14.719,1650000.0
2007-11-27 05:30:00,14.719,14.776,14.613,14.674,2650000.0
2007-11-27 05:45:00,14.7,14.756,14.578,14.596,2300000.0
2007-11-27 06:00:00,14.628,14.745,14.583,14.602,3100000.0
2007-11-27 06:15:00,14.744,14.747,14.568,14.636,1750000.0
2007-11-27 06:30:00,14.622,14.718,14.542,14.633,3850000.0
2007-11-27 06:45:00,14.672,14.74,14.556,14.659,3050000.0
2007-11-27 07:00:00,14.596,14.726,14.539,14.678,4600000.0
2007-11-27 07:15:00,14.673,14.748,14.561,14.7,4850000.0
2007-11-27 07:30:00,14.644,14.745,14.547,14.707,4150000.0
2007-11-27 07:45:00,14.628,14.74,14.556,14.621,5750000.0
2007-11-27 08:00:00,14.558,14.746,14.556,14.699,6300000.0
2007-11-27 08:15:00,14.679,14.775,14.566,14.598,6500000.0
2007-11-27 08:30:00,14.634,14.771,14.568,14.656,5750000.0
2007-11-27 08:45:00,14.668,14.784,14.558,14.628,5850000.0
2007-11-27 09:00:00,14.662,14.797,14.539,14.691,5850000.0
2007-11-27 09:15:00,14.684,14.747,14.567,14.674,7050000.0
2007-11-27 09:30:00,14.622,14.731,14.555,14.694,6350000.0
2007-11-27 09:45:00,14.676,14.742,14.523,14.636,7100000.0
2007-11-27 10:00:00,14.655,14.728,14.502,14.569,6750000.0
2007-11-27 10:15:00,14.643,14.704,14.509,14.518,6700000.0
2007-11-27 10:30:00,14.664,14.696,14.506,14.568,6850000.0
2007-11-27 10:45:00,14.641,14.677,14.468,14.652,6550000.0
2007-11-27 11:00:00,14.576,14.7,14.448,14.572,7000000.0
2007-11-27 11:15:00,14.65,14.736,14.484,14.544,6050000.0
2007-11-27 11:30:00,14.58,14.696,14.507,14.553,6950000.0
2007-11-27 11:45:00,14.577,14.681,14.424,14.586,6750000.0
2007-11-27 12:00:00,14.538,14.651,14.452,14.555,6550000.0
2007-11-27 12:15:00,14.612,14.685,14.446,14.622,6500000.0
2007-11-27 12:30:00,14.566,14.667,14.505,14.541,6600000.0
2007-11-27 12:45:00,14.549,14.722,14.49,14.58,6250000.0
2007-11-27 13:00:00,14.664,14.723,14.507,14.59,6350000.0
2007-11-27 13:15:00,14.612,14.687,14.467,14.594,6600000.0
2007-11-27 13:30:00,14.529,14.699,14.476,14.511,6300000.0
2007-11-27 13:45:00,14.57,14.685,14.464,14.569,5900000.0
2007-11-27 14:00:00,14.617,14.64,14.446,14.479,6250000.0
2007-11-27 14:15:00,14.501,14.623,14.372,14.409,6550000.0
2007-11-27 14:30:00,14.489,14.563,14.319,14.42,6150000.0
2007-11-27 14:45:00,14.493,14.539,14.293,14.451,6550000.0
2007-11-27 15:00:00,14.369,14.572,14.29,14.515,6350000.0
2007-11-27 15:15:00,14.4,14.56,14.331,14.495,6650000.0
2007-11-27 15:30:00,14.501,14.565,14.325,14.402,7050000.0
2007-11-27 15:45:00,14.483,14.514,14.327,14.444,6550000.0
2007-11-27 16:00:00,14.4,14.521,14.277,14.41,6150000.0
2007-11-27 16:15:00,14.398,14.473,14.253,14.367,6650000.0
2007-11-27 16:30:00,14.37,14.514,14.259,14.377,6450000.0
2007-11-27 16:45:00,14.485,14.519,14.271,14.369,6750000.0
2007-11-27 17:00:00,14.295,14.435,14.214,14.386,6650000.0
2007-11-27 17:15:00,14.247,14.45,14.21,14.407,6200000.0
2007-11-27 17:30:00,14.406,14.466,14.251,14.399,6750000.0
2007-11-27 17:45:00,14.407,14.456,14.252,14.426,6850000.0
2007-11-27 18:00:00,14.454,14.465,14.284,14.291,6250000.0
2007-11-27 18:15:00,14.316,14.386,14.174,14.31,6000000.0
2007-11-27 18:30:00,14.331,14.379,14.157,14.317,6100000.0
2007-11-27 18:45:00,14.325,14.351,14.159,14.268,5650000.0
2007-11-27 19:00:00,14.269,14.348,14.157,14.309,6500000.0
2007-11-27 19:15:00,14.211,14.343,14.14,14.202,6350000.0
2007-11-27 19:30:00,14.338,14.41,14.186,14.333,6700000.0
2007-11-27 19:45:00,14.257,14.453,14.216,14.321,5950000.0
2007-11-27 20:00:00,14.321,14.443,14.215,14.349,6200000.0
2007-11-27 20:15:00,14.43,14.527,14.295,14.433,5900000.0
2007-11-27 20:30:00,14.364,14.496,14.294,14.433,4500000.0
2007-11-27 20:45:00,14.376,14.483,14.299,14.411,3900000.0
2007-11-27 21:00:00,14.431,14.466,14.25,14.367,4650000.0
2007-11-27 21:15:00,14.323,14.428,14.236,14.293,5550000.0
2007-11-27 21:30:00,14.322,14.447,14.254,14.307,3850000.0
2007-11-27 21:45:00,14.27,14.394,14.181,14.319,5950000.0
2007-11-27 22:00:00,14.268,14.371,14.222,14.232,2600000.0
2007-11-27 22:15:00,14.274,14.443,14.246,14.373,3150000.0
2007-11-27 22:30:00,14.395,14.395,14.253,14.291,2600000.0
2007-11-27 22:45:00,14.368,14.425,14.247,14.352,1750000.0
2007-11-27 23:00:00,14.369,14.43,14.263,14.349,2750000.0
2007-11-27 23:15:00,14.391,14.423,14.277,14.365,1900000.0
2007-11-27 23:30:00,14.374,14.434,14.282,14.332,1600000.0
2007-11-27 23:45:00,14.443,14.443,14.301,14.343,1400000.0
2007-11-28 00:00:00,14.305,14.443,14.293,14.365,1200000.0
2007-11-28 00:15:00,14.354,14.409,14.248,14.312,1200000.0
2007-11-28 00:30:00,14.399,14.434,14.265,14.365,2150000.0
2007-11-28 00:45:00,14.392,14.422,14.272,14.379,2250000.0
2007-11-28 01:00:00,14.41,14.533,14.304,14.489,4300000.0
2007-11-28 01:15:00,14.388,14.499,14.34,14.445,1900000.0
2007-11-28 01:30:00,14.439,14.492,14.333,14.462,2500000.0
2007-11-28 01:45:00,14.482,14.558,14.342,14.427,2750000.0
2007-11-28 02:00:00,14.461,14.465,14.338,14.358,1350000.0
2007-11-28 02:15:00,14.407,14.479,14.313,14.461,3050000.0
2007-11-28 02:30:00,14.379,14.459,14.322,14.443,2150000.0
2007-11-28 02:45:00,14.378,14.484,14.291,14.377,3500000.0
2007-11-28 03:00:00,14.373,14.435,14.281,14.375,2200000.0
2007-11-28 03:15:00,14.33,14.424,14.274,14.362,2550000.0
2007-11-28 03:30:00,14.389,14.439,14.23,14.351,4800000.0
2007-11-28 03:45:00,14.338,14.423,14.191,14.322,4500000.0
2007-11-28 04:00:00,14.354,14.409,14.234,14.281,2900000.0
2007-11-28 04:15:00,14.365,14.376,14.234,14.273,1650000.0
2007-11-28 04:30:00,14.338,14.379,14.152,14.312,3150000.0
2007-11-28 04:45:00,14.288,14.35,14.179,14.35,3000000.0
2007-11-28 05:00:00,14.226,14.354,14.173,14.337,3700000.0
2007-11-28 05:15:00,14.239,14.341,14.15,14.294,2550000.0
2007-11-28 05:30:00,14.292,14.346,14.16,14.232,3250000.0
2007-11-28 05:45:00,14.259,14.341,14.151,14.276,2050000.0
2007-11-28 06:00:00,14.266,14.319,14.157,14.278,3250000.0
2007-11-28 06:15:00,14.287,14.37,14.176,14.257,2150000.0
2007-11-28 06:30:00,14.222,14.359,14.173,14.292,4550000.0
2007-11-28 06:45:00,14.232,14.349,14.203,14.349,2600000.0
2007-11-28 07:00:00,14.226,14.342,14.16,14.299,5350000.0
2007-11-28 07:15:00,14.271,14.341,14.123,14.299,5250000.0
2007-11-28 07:30:00,14.251,14.319,14.103,14.278,6100000.0
2007-11-28 07:45:00,14.209,14.3,14.107,14.191,5950000.0
2007-11-28 08:00:00,14.135,14.269,14.071,14.236,6050000.0
2007-11-28 08:15:00,14.208,14.323,14.098,14.144,6500000.0
2007-11-28 08:30:00,14.157,14.31,14.116,14.247,5750000.0
2007-11-28 08:45:00,14.238,14.3,14.136,14.209,5500000.0
2007-11-28 09:00:00,14.218,14.327,14.13,14.26,6500000.0
2007-11-28 09:15:00,14.268,14.318,14.107,14.212,7350000.0
2007-11-28 09:30:00,14.168,14.258,14.073,14.173,6050000.0
2007-11-28 09:45:00,14.194,14.249,14.051,14.2,7100000.0
2007-11-28 10:00:00,14.222,14.257,13.994,14.081,6350000.0
2007-11-28 10:15:00,14.124,14.218,14.028,14.098,6700000.0
2007-11-28 10:30:00,14.216,14.238,14.034,14.06,6850000.0
2007-11-28 10:45:00,14.163,14.249,14.011,14.14,6550000.0
2007-11-28 11:00:00,14.039,14.193,13.992,14.097,7000000.0
2007-11-28 11:15:00,14.161,14.203,13.972,14.035,6550000.0
2007-11-28 11:30:00,14.043,14.172,13.969,14.042,6950000.0
2007-11-28 11:45:00,14.089,14.194,14.0,14.149,6750000.0
2007-11-28 12:00:00,14.077,14.204,13.987,14.104,6550000.0
2007-11-28 12:15:00,14.142,14.23,13.988,14.142,6500000.0
2007-11-28 12:30:00,14.075,14.227,13.997,14.073,6600000.0
2007-11-28 12:45:00,14.041,14.242,14.004,14.129,6450000.0
2007-11-28 13:00:00,14.217,14.292,14.049,14.171,6400000.0
2007-11-28 13:15:00,14.191,14.281,14.035,14.152,6600000.0
2007-11-28 13:30:00,14.086,14.272,14.027,14.077,6300000.0
2007-11-28 13:45:00,14.149,14.274,14.041,14.16,5900000.0
2007-11-28 14:00:00,14.235,14.292,14.078,14.15,6250000.0
2007-11-28 14:15:00,14.148,14.291,14.102,14.141,6550000.0
2007-11-28 14:30:00,14.221,14.273,14.063,14.176,6150000.0
2007-11-28 14:45:00,14.229,14.264,14.062,14.24,6600000.0
2007-11-28 15:00:00,14.135,14.362,14.075,14.291,6350000.0
2007-11-28 15:15:00,14.298,14.36,14.143,14.359,6700000.0
2007-11-28 15:30:00,14.359,14.454,14.237,14.341,7100000.0
2007-11-28 15:45:00,14.431,14.51,14.303,14.411,6400000.0
2007-11-28 16:00:00,14.359,14.466,14.271,14.429,6150000.0
2007-11-28 16:15:00,14.422,14.47,14.259,14.363,6650000.0
2007-11-28 16:30:00,14.347,14.488,14.244,14.283,6450000.0
2007-11-28 16:45:00,14.372,14.479,14.225,14.347,6750000.0
2007-11-28 17:00:00,14.261,14.429,14.236,14.372,6650000.0
2007-11-28 17:15:00,14.287,14.436,14.227,14.396,6450000.0
2007-11-28 17:30:00,14.409,14.459,14.205,14.355,6650000.0
2007-11-28 17:45:00,14.359,14.393,14.201,14.317,6850000.0
2007-11-28 18:00:00,14.326,14.332,14.101,14.205,6100000.0
2007-11-28 18:15:00,14.192,14.295,14.089,14.239,6200000.0
2007-11-28 18:30:00,14.258,14.28,14.079,14.235,6350000.0
2007-11-28 18:45:00,14.255,14.304,14.073,14.221,5700000.0
2007-11-28 19:00:00,14.262,14.349,14.123,14.342,6650000.0
2007-11-28 19:15:00,14.282,14.345,14.147,14.175,6400000.0
2007-11-28 19:30:00,14.316,14.374,14.151,14.224,6900000.0
2007-11-28 19:45:00,14.201,14.355,14.149,14.308,5950000.0
2007-11-28 20:00:00,14.275,14.335,14.12,14.198,6350000.0
2007-11-28 20:15:00,14.284,14.352,14.148,14.322,5450000.0
2007-11-28 20:30:00,14.235,14.353,14.157,14.253,4500000.0
2007-11-28 20:45:00,14.266,14.414,14.188,14.374,4500000.0
2007-11-28 21:00:00,14.355,14.428,14.236,14.299,5150000.0
2007-11-28 21:15:00,14.291,14.438,14.226,14.239,4650000.0
2007-11-28 21:30:00,14.342,14.434,14.226,14.343,4050000.0
2007-11-28 21:45:00,14.319,14.441,14.238,14.389,4200000.0
2007-11-28 22:00:00,14.338,14.438,14.256,14.333,2450000.0
2007-11-28 22:15:00,14.387,14.416,14.255,14.35,4050000.0
2007-11-28 22:30:00,14.359,14.413,14.27,14.273,2250000.0
2007-11-28 22:45:00,14.342,14.429,14.302,14.333,2550000.0
2007-11-28 23:00:00,14.393,14.399,14.283,14.39,2550000.0
2007-11-28 23:15:00,14.374,14.408,14.267,14.392,1100000.0
2007-11-28 23:30:00,14.359,14.432,14.253,14.302,2500000.0
2007-11-28 23:45:00,14.391,14.41,14.265,14.355,1450000.0
2007-11-29 00:00:00,14.367,14.399,14.253,14.365,2350000.0
2007-11-29 00:15:00,14.38,14.412,14.253,14.412,1050000.0
2007-11-29 00:30:00,14.359,14.394,14.234,14.317,1050000.0
2007-11-29 00:45:00,14.359,14.385,14.253,14.34,900000.0
2007-11-29 01:00:00,14.385,14.464,14.282,14.332,2950000.0
2007-11-29 01:15:00,14.389,14.418,14.237,14.382,2550000.0
2007-11-29 01:30:00,14.278,14.454,14.261,14.401,3100000.0
2007-11-29 01:45:00,14.293,14.46,14.288,14.411,2200000.0
2007-11-29 02:00:00,14.359,14.434,14.253,14.427,2150000.0
2007-11-29 02:15:00,14.379,14.423,14.254,14.254,2450000.0
2007-11-29 02:30:00,14.366,14.42,14.239,14.325,3400000.0
2007-11-29 02:45:00,14.381,14.41,14.257,14.365,2700000.0
2007-11-29 03:00:00,14.392,14.407,14.258,14.389,1250000.0
2007-11-29 03:15:00,14.359,14.429,14.253,14.348,3250000.0
2007-11-29 03:30:00,14.393,14.418,14.263,14.385,1800000.0
2007-11-29 03:45:00,14.319,14.479,14.278,14.318,4000000.0
2007-11-29 04:00:00,14.317,14.407,14.25,14.338,1850000.0
2007-11-29 04:15:00,14.369,14.407,14.263,14.354,1500000.0
2007-11-29 04:30:00,14.36,14.38,14.212,14.268,3050000.0
2007-11-29 04:45:00,14.353,14.427,14.256,14.392,3050000.0
2007-11-29 05:00:00,14.374,14.424,14.243,14.318,3200000.0
2007-11-29 05:15:00,14.309,14.44,14.26,14.384,1350000.0
2007-11-29 05:30:00,14.369,14.426,14.263,14.356,2050000.0
2007-11-29 05:45:00,14.369,14.435,14.273,14.435,1700000.0
2007-11-29 06:00:00,14.379,14.441,14.273,14.441,2600000.0
2007-11-29 06:15:00,14.348,14.435,14.268,14.322,2250000.0
2007-11-29 06:30:00,14.322,14.449,14.256,14.399,5300000.0
2007-11-29 06:45:00,14.35,14.466,14.27,14.438,3150000.0
2007-11-29 07:00:00,14.316,14.471,14.274,14.425,4700000.0
2007-11-29 07:15:00,14.428,14.472,14.283,14.42,4500000.0
2007-11-29 07:30:00,14.376,14.472,14.286,14.459,5900000.0
2007-11-29 07:45:00,14.319,14.484,14.271,14.369,5950000.0
2007-11-29 08:00:00,14.297,14.486,14.261,14.409,6300000.0
2007-11-29 08:15:00,14.432,14.502,14.303,14.326,6500000.0
2007-11-29 08:30:00,14.352,14.503,14.275,14.404,5750000.0
2007-11-29 08:45:00,14.446,14.477,14.277,14.329,5850000.0
2007-11-29 09:00:00,14.344,14.457,14.255,14.42,6100000.0
2007-11-29 09:15:00,14.388,14.474,14.282,14.387,7050000.0
2007-11-29 09:30:00,14.351,14.479,14.253,14.444,6150000.0
2007-11-29 09:45:00,14.426,14.499,14.296,14.402,6700000.0
2007-11-29 10:00:00,14.466,14.479,14.226,14.306,6750000.0
2007-11-29 10:15:00,14.364,14.484,14.219,14.243,6850000.0
2007-11-29 10:30:00,14.379,14.433,14.222,14.278,6850000.0
2007-11-29 10:45:00,14.375,14.449,14.202,14.422,6550000.0
2007-11-29 11:00:00,14.338,14.476,14.234,14.289,7000000.0
2007-11-29 11:15:00,14.416,14.46,14.239,14.326,6550000.0
2007-11-29 11:30:00,14.331,14.475,14.238,14.312,6950000.0
2007-11-29 11:45:00,14.298,14.445,14.245,14.378,6750000.0
2007-11-29 12:00:00,14.352,14.444,14.2,14.328,6550000.0
2007-11-29 12:15:00,14.396,14.47,14.246,14.362,6500000.0
2007-11-29 12:30:00,14.337,14.457,14.242,14.309,6600000.0
2007-11-29 12:45:00,14.298,14.418,14.208,14.285,6550000.0
2007-11-29 13:00:00,14.38,14.399,14.186,14.299,6350000.0
2007-11-29 13:15:00,14.316,14.39,14.186,14.329,6600000.0
2007-11-29 13:30:00,14.251,14.395,14.197,14.245,6300000.0
2007-11-29 13:45:00,14.289,14.386,14.2,14.312,5900000.0
2007-11-29 14:00:00,14.352,14.352,14.163,14.202,6250000.0
2007-11-29 14:15:00,14.217,14.313,14.083,14.156,6550000.0
2007-11-29 14:30:00,14.232,14.28,14.09,14.15,6150000.0
2007-11-29 14:45:00,14.245,14.303,14.076,14.276,6600000.0
2007-11-29 15:00:00,14.171,14.315,14.114,14.249,6350000.0
2007-11-29 15:15:00,14.178,14.348,14.122,14.259,6450000.0
2007-11-29 15:30:00,14.255,14.285,14.059,14.163,7000000.0
2007-11-29 15:45:00,14.246,14.336,14.13,14.272,6450000.0
2007-11-29 16:00:00,14.228,14.303,14.085,14.179,6150000.0
2007-11-29 16:15:00,14.176,14.249,13.999,14.119,6650000.0
2007-11-29 16:30:00,14.109,14.251,13.996,14.126,6450000.0
2007-11-29 16:45:00,14.226,14.239,14.019,14.106,6750000.0
2007-11-29 17:00:00,14.032,14.202,13.999,14.182,6650000.0
2007-11-29 17:15:00,14.044,14.259,14.022,14.201,6500000.0
2007-11-29 17:30:00,14.196,14.25,14.064,14.243,6600000.0
2007-11-29 17:45:00,14.244,14.244,14.068,14.202,6850000.0
2007-11-29 18:00:00,14.236,14.26,14.05,14.203,6000000.0
2007-11-29 18:15:00,14.153,14.339,14.102,14.256,5950000.0
2007-11-29 18:30:00,14.299,14.344,14.144,14.279,6100000.0
2007-11-29 18:45:00,14.29,14.321,14.114,14.18,6050000.0
2007-11-29 19:00:00,14.19,14.276,14.09,14.241,6400000.0
2007-11-29 19:15:00,14.169,14.297,14.068,14.097,6300000.0
2007-11-29 19:30:00,14.26,14.271,14.083,14.187,6750000.0
2007-11-29 19:45:00,14.126,14.359,14.098,14.244,6400000.0
2007-11-29 20:00:00,14.198,14.269,14.071,14.166,6800000.0
2007-11-29 20:15:00,14.243,14.261,14.058,14.196,6150000.0
2007-11-29 20:30:00,14.133,14.267,14.085,14.143,5300000.0
2007-11-29 20:45:00,14.147,14.214,14.021,14.161,5100000.0
2007-11-29 21:00:00,14.149,14.222,14.047,14.117,4050000.0
2007-11-29 21:15:00,14.122,14.241,14.001,14.109,4750000.0
2007-11-29 21:30:00,14.209,14.246,14.025,14.075,4050000.0
2007-11-29 21:45:00,14.159,14.249,14.081,14.18,4000000.0
2007-11-29 22:00:00,14.131,14.206,14.057,14.08,2200000.0
2007-11-29 22:15:00,14.176,14.211,14.058,14.155,2450000.0
2007-11-29 22:30:00,14.196,14.246,14.082,14.22,3000000.0
2007-11-29 22:45:00,14.165,14.237,14.071,14.109,4350000.0
2007-11-29 23:00:00,14.151,14.221,14.048,14.12,3400000.0
2007-11-29 23:15:00,14.053,14.168,14.043,14.168,1950000.0
2007-11-29 23:30:00,14.139,14.175,14.002,14.052,3100000.0
2007-11-29 23:45:00,14.014,14.134,13.968,14.125,3200000.0
2007-11-30 00:00:00,14.129,14.149,13.969,14.024,3900000.0
2007-11-30 00:15:00,14.164,14.164,13.993,14.089,2150000.0
2007-11-30 00:30:00,14.109,14.144,14.003,14.095,1050000.0
2007-11-30 00:45:00,14.048,14.139,14.003,14.008,750000.0
2007-11-30 01:00:00,14.042,14.181,13.994,14.149,4200000.0
2007-11-30 01:15:00,14.056,14.155,13.977,14.055,3250000.0
2007-11-30 01:30:00,14.089,14.15,13.952,14.135,4000000.0
2007-11-30 01:45:00,14.034,14.144,13.983,14.107,2550000.0
2007-11-30 02:00:00,14.106,14.177,13.985,14.109,2900000.0
2007-11-30 02:15:00,14.168,14.204,14.023,14.096,2650000.0
2007-11-30 02:30:00,14.179,14.213,14.023,14.189,3800000.0
2007-11-30 02:45:00,14.195,14.243,14.033,14.153,4300000.0
2007-11-30 03:00:00,14.197,14.215,14.037,14.17,3100000.0
2007-11-30 03:15:00,14.109,14.232,14.051,14.199,2650000.0
2007-11-30 03:30:00,14.214,14.214,14.069,14.172,1700000.0
2007-11-30 03:45:00,14.189,14.228,14.022,14.128,2500000.0
2007-11-30 04:00:00,14.203,14.217,14.051,14.127,3350000.0
2007-11-30 04:15:00,14.082,14.184,14.055,14.129,2400000.0
2007-11-30 04:30:00,14.162,14.203,14.049,14.203,2650000.0
2007-11-30 04:45:00,14.179,14.232,14.073,14.226,2250000.0
2007-11-30 05:00:00,14.165,14.209,14.056,14.145,4100000.0
2007-11-30 05:15:00,14.129,14.219,14.089,14.117,650000.0
2007-11-30 05:30:00,14.169,14.209,14.05,14.118,2850000.0
2007-11-30 05:45:00,14.108,14.256,14.047,14.07,1600000.0
2007-11-30 06:00:00,14.055,14.204,14.02,14.181,4350000.0
2007-11-30 06:15:00,14.087,14.211,14.048,14.126,1350000.0
2007-11-30 06:30:00,14.119,14.235,14.065,14.189,4500000.0
2007-11-30 06:45:00,14.099,14.249,14.071,14.164,3300000.0
2007-11-30 07:00:00,14.106,14.258,14.027,14.177,5100000.0
2007-11-30 07:15:00,14.156,14.242,14.053,14.19,4000000.0
2007-11-30 07:30:00,14.16,14.273,14.068,14.237,5850000.0
2007-11-30 07:45:00,14.14,14.257,14.052,14.152,5700000.0
2007-11-30 08:00:00,14.083,14.24,14.043,14.197,6300000.0
2007-11-30 08:15:00,14.196,14.226,14.018,14.063,6500000.0
2007-11-30 08:30:00,14.079,14.186,13.999,14.088,5750000.0
2007-11-30 08:45:00,14.117,14.189,13.994,14.057,5900000.0
2007-11-30 09:00:00,14.092,14.177,13.988,14.116,6400000.0
2007-11-30 09:15:00,14.128,14.204,13.999,14.144,7350000.0
2007-11-30 09:30:00,14.097,14.216,14.023,14.19,6150000.0
2007-11-30 09:45:00,14.161,14.209,13.992,14.128,7100000.0
2007-11-30 10:00:00,14.154,14.222,14.007,14.094,6750000.0
2007-11-30 10:15:00,14.132,14.191,13.983,13.994,6850000.0
2007-11-30 10:30:00,14.168,14.24,14.031,14.067,6850000.0
2007-11-30 10:45:00,14.172,14.256,14.014,14.221,6550000.0
2007-11-30 11:00:00,14.134,14.254,14.02,14.116,7000000.0
2007-11-30 11:15:00,14.195,14.26,14.065,14.125,6550000.0
2007-11-30 11:30:00,14.107,14.256,14.014,14.116,6950000.0
2007-11-30 11:45:00,14.15,14.267,14.053,14.197,6750000.0
2007-11-30 12:00:00,14.112,14.213,13.997,14.041,6550000.0
2007-11-30 12:15:00,14.122,14.244,13.998,14.099,6650000.0
2007-11-30 12:30:00,14.069,14.181,13.998,14.028,6600000.0
2007-11-30 12:45:00,14.032,14.203,14.007,14.093,6250000.0
2007-11-30 13:00:00,14.173,14.218,13.983,14.095,6550000.0
2007-11-30 13:15:00,14.113,14.232,13.967,14.163,6600000.0
2007-11-30 13:30:00,14.051,14.209,14.025,14.057,6300000.0
2007-11-30 13:45:00,14.078,14.187,13.988,14.142,5900000.0
2007-11-30 14:00:00,14.182,14.225,14.014,14.042,6250000.0
2007-11-30 14:15:00,14.086,14.199,13.988,14.031,6550000.0
2007-11-30 14:30:00,14.131,14.177,13.996,14.057,6150000.0
2007-11-30 14:45:00,14.11,14.197,13.967,14.133,6300000.0
2007-11-30 15:00:00,14.053,14.145,13.939,14.079,6350000.0
2007-11-30 15:15:00,14.004,14.182,13.946,14.104,6450000.0
2007-11-30 15:30:00,14.106,14.161,13.949,14.043,7000000.0
2007-11-30 15:45:00,14.128,14.139,13.979,14.081,6600000.0
2007-11-30 16:00:00,14.042,14.157,13.928,14.014,6150000.0
2007-11-30 16:15:00,13.99,14.093,13.871,13.968,6650000.0
2007-11-30 16:30:00,13.931,14.077,13.831,13.875,6450000.0
2007-11-30 16:45:00,13.988,14.022,13.791,13.857,6750000.0
2007-11-30 17:00:00,13.794,13.93,13.649,13.806,6650000.0
2007-11-30 17:15:00,13.7,13.879,13.673,13.811,6450000.0
2007-11-30 17:30:00,13.81,13.877,13.636,13.824,6850000.0
2007-11-30 17:45:00,13.814,13.874,13.633,13.866,6850000.0
2007-11-30 18:00:00,13.856,13.889,13.696,13.818,6050000.0
2007-11-30 18:15:00,13.789,13.961,13.739,13.908,6250000.0
2007-11-30 18:30:00,13.912,14.004,13.742,13.875,6100000.0
2007-11-30 18:45:00,13.885,13.898,13.716,13.78,5800000.0
2007-11-30 19:00:00,13.858,13.911,13.707,13.876,6450000.0
2007-11-30 19:15:00,13.8,13.956,13.701,13.812,6450000.0
2007-11-30 19:30:00,13.906,14.001,13.772,13.926,6750000.0
2007-11-30 19:45:00,13.831,14.058,13.78,14.016,6400000.0
2007-11-30 20:00:00,13.971,14.032,13.819,13.896,6300000.0
2007-11-30 20:15:00,13.974,13.978,13.771,13.93,6150000.0
2007-11-30 20:30:00,13.84,14.025,13.811,13.934,4900000.0
2007-11-30 20:45:00,13.913,14.016,13.804,13.941,4750000.0
2007-11-30 21:00:00,13.911,13.986,13.806,13.873,4100000.0
2007-11-30 21:15:00,13.872,13.95,13.78,13.803,4700000.0
2007-11-30 21:30:00,13.901,13.949,13.773,13.874,3850000.0
2007-11-30 21:45:00,13.874,13.953,13.78,13.899,3350000.0
2007-11-30 22:00:00,13.87,13.929,13.78,13.819,2050000.0
2007-11-30 22:15:00,13.823,13.967,13.775,13.893,3000000.0
2007-11-30 22:30:00,13.911,13.972,13.825,13.889,2350000.0
2007-11-30 22:45:00,13.877,13.972,13.859,13.871,1300000.0
2007-11-30 23:00:00,13.928,13.972,13.81,13.909,2850000.0
2007-11-30 23:15:00,13.828,13.97,13.817,13.887,1550000.0
2007-11-30 23:30:00,13.878,13.99,13.8,13.848,2800000.0
2007-11-30 23:45:00,13.936,14.028,13.804,13.879,2750000.0
2007-12-03 00:00:00,13.95,14.22,13.79,13.909,900000.0
2007-12-03 00:15:00,13.946,13.946,13.8,13.805,250000.0
2007-12-03 00:30:00,13.922,13.922,13.804,13.88,450000.0
2007-12-03 00:45:00,13.927,13.948,13.828,13.848,1450000.0
2007-12-03 01:00:00,13.978,13.984,13.787,13.95,3000000.0
2007-12-03 01:15:00,13.867,13.98,13.823,13.949,2950000.0
2007-12-03 01:30:00,13.934,14.025,13.811,13.959,3250000.0
2007-12-03 01:45:00,13.874,13.966,13.814,13.923,1400000.0
2007-12-03 02:00:00,13.956,14.011,13.825,13.877,2650000.0
2007-12-03 02:15:00,13.985,14.015,13.849,13.96,2850000.0
2007-12-03 02:30:00,13.915,14.022,13.834,13.899,2150000.0
2007-12-03 02:45:00,13.973,14.027,13.829,13.92,2700000.0
2007-12-03 03:00:00,14.002,14.029,13.89,13.986,900000.0
2007-12-03 03:15:00,14.007,14.011,13.833,13.939,1300000.0
2007-12-03 03:30:00,13.986,14.038,13.874,13.982,2650000.0
2007-12-03 03:45:00,13.911,14.035,13.873,13.999,2700000.0
2007-12-03 04:00:00,13.994,14.026,13.879,14.008,1900000.0
2007-12-03 04:15:00,13.927,14.019,13.895,13.914,1500000.0
2007-12-03 04:30:00,14.028,14.043,13.908,13.908,900000.0
2007-12-03 04:45:00,14.042,14.042,13.925,13.925,400000.0
2007-12-03 05:00:00,13.955,14.067,13.905,13.989,1850000.0
2007-12-03 05:15:00,13.951,14.002,13.833,13.957,1800000.0
2007-12-03 05:30:00,13.966,14.05,13.87,13.929,1100000.0
2007-12-03 05:45:00,13.91,14.006,13.87,14.006,900000.0
2007-12-03 06:00:00,13.974,14.028,13.858,13.949,2550000.0
2007-12-03 06:15:00,13.964,14.019,13.878,13.893,750000.0
2007-12-03 06:30:00,13.893,14.031,13.823,13.928,3050000.0
2007-12-03 06:45:00,13.937,14.037,13.876,13.986,2200000.0
2007-12-03 07:00:00,14.029,14.079,13.841,13.904,3950000.0
2007-12-03 07:15:00,13.953,13.998,13.84,13.853,4100000.0
2007-12-03 07:30:00,13.945,14.018,13.849,14.012,4800000.0
2007-12-03 07:45:00,13.891,14.023,13.811,13.957,5800000.0
2007-12-03 08:00:00,13.982,14.061,13.834,13.909,5950000.0
2007-12-03 08:15:00,13.974,14.098,13.833,14.018,6450000.0
2007-12-03 08:30:00,13.882,14.061,13.842,13.961,6200000.0
2007-12-03 08:45:00,14.04,14.051,13.857,13.98,6400000.0
2007-12-03 09:00:00,13.931,14.05,13.842,14.023,5650000.0
2007-12-03 09:15:00,13.997,14.085,13.832,14.037,6100000.0
2007-12-03 09:30:00,13.983,14.054,13.852,13.915,5500000.0
2007-12-03 09:45:00,13.936,14.058,13.798,13.986,5850000.0
2007-12-03 10:00:00,13.957,14.03,13.8,13.921,6850000.0
2007-12-03 10:15:00,13.928,13.98,13.736,13.926,6600000.0
2007-12-03 10:30:00,13.876,13.946,13.748,13.805,6050000.0
2007-12-03 10:45:00,13.926,13.961,13.711,13.74,6650000.0
2007-12-03 11:00:00,13.812,13.94,13.7,13.879,6750000.0
2007-12-03 11:15:00,13.816,13.953,13.727,13.795,6450000.0
2007-12-03 11:30:00,13.811,13.937,13.715,13.863,6650000.0
2007-12-03 11:45:00,13.873,13.969,13.743,13.839,6150000.0
2007-12-03 12:00:00,13.887,13.948,13.763,13.917,6100000.0
2007-12-03 12:15:00,13.849,13.913,13.749,13.868,6600000.0
2007-12-03 12:30:00,13.836,13.939,13.717,13.728,6450000.0
2007-12-03 12:45:00,13.827,13.882,13.646,13.697,6350000.0
2007-12-03 13:00:00,13.803,13.827,13.638,13.78,6300000.0
2007-12-03 13:15:00,13.748,13.845,13.648,13.804,6150000.0
2007-12-03 13:30:00,13.739,13.873,13.691,13.767,6550000.0
2007-12-03 13:45:00,13.723,13.868,13.662,13.832,6250000.0
2007-12-03 14:00:00,13.764,13.844,13.643,13.749,5900000.0
2007-12-03 14:15:00,13.7,13.847,13.628,13.678,6300000.0
2007-12-03 14:30:00,13.791,13.854,13.664,13.794,6600000.0
2007-12-03 14:45:00,13.759,13.898,13.621,13.788,6350000.0
2007-12-03 15:00:00,13.689,13.846,13.643,13.712,6250000.0
2007-12-03 15:15:00,13.711,13.889,13.65,13.811,6600000.0
2007-12-03 15:30:00,13.861,13.953,13.745,13.886,6500000.0
2007-12-03 15:45:00,13.821,13.936,13.722,13.846,6550000.0
2007-12-03 16:00:00,13.885,14.003,13.75,13.849,6750000.0
2007-12-03 16:15:00,13.813,13.96,13.755,13.85,6950000.0
2007-12-03 16:30:00,13.804,13.97,13.778,13.947,6550000.0
2007-12-03 16:45:00,13.862,13.965,13.762,13.866,7000000.0
2007-12-03 17:00:00,13.972,13.975,13.738,13.952,6550000.0
2007-12-03 17:15:00,13.85,14.06,13.812,14.009,6850000.0
2007-12-03 17:30:00,13.884,14.059,13.864,13.978,6700000.0
2007-12-03 17:45:00,13.923,14.046,13.86,14.024,6750000.0
2007-12-03 18:00:00,13.995,14.157,13.894,14.102,7100000.0
2007-12-03 18:15:00,14.123,14.167,13.961,14.078,6150000.0
2007-12-03 18:30:00,14.137,14.166,13.975,14.12,7050000.0
2007-12-03 18:45:00,14.097,14.182,13.958,14.064,6200000.0
2007-12-03 19:00:00,14.022,14.118,13.932,14.019,5850000.0
2007-12-03 19:15:00,14.019,14.123,13.891,13.967,5750000.0
2007-12-03 19:30:00,13.942,14.164,13.908,14.067,6500000.0
2007-12-03 19:45:00,14.055,14.105,13.907,13.932,6300000.0
2007-12-03 20:00:00,14.019,14.137,13.914,13.994,5950000.0
2007-12-03 20:15:00,14.059,14.097,13.895,14.006,5850000.0
2007-12-03 20:30:00,14.052,14.099,13.879,14.024,5000000.0
2007-12-03 20:45:00,14.043,14.075,13.873,13.951,5750000.0
2007-12-03 21:00:00,14.008,14.074,13.907,13.96,4600000.0
2007-12-03 21:15:00,14.04,14.073,13.869,13.962,4900000.0
2007-12-03 21:30:00,14.016,14.08,13.902,13.937,3050000.0
2007-12-03 21:45:00,14.051,14.09,13.898,14.09,3950000.0
2007-12-03 22:00:00,14.046,14.098,13.943,14.034,2050000.0
2007-12-03 22:15:00,13.983,14.082,13.921,13.989,3650000.0
2007-12-03 22:30:00,14.052,14.097,13.898,14.004,3600000.0
2007-12-03 22:45:00,14.013,14.091,13.943,13.986,2800000.0
2007-12-03 23:00:00,14.081,14.105,13.962,14.088,1750000.0
2007-12-03 23:15:00,14.097,14.097,13.945,14.065,1600000.0
2007-12-03 23:30:00,14.014,14.092,13.943,13.972,1150000.0
2007-12-03 23:45:00,14.005,14.096,13.956,14.047,2000000.0
2007-12-04 00:00:00,14.03,14.134,13.983,14.128,1750000.0
2007-12-04 00:15:00,14.082,14.133,14.002,14.035,1250000.0
2007-12-04 00:30:00,14.132,14.132,13.984,14.048,1250000.0
2007-12-04 00:45:00,14.136,14.136,13.982,13.982,850000.0
2007-12-04 01:00:00,14.081,14.131,13.97,14.063,2450000.0
2007-12-04 01:15:00,14.089,14.089,13.973,14.089,1500000.0
2007-12-04 01:30:00,14.112,14.147,13.967,13.967,1600000.0
2007-12-04 01:45:00,14.102,14.102,13.973,14.076,2050000.0
2007-12-04 02:00:00,14.059,14.131,13.952,14.119,3400000.0
2007-12-04 02:15:00,14.027,14.124,13.984,14.042,1450000.0
2007-12-04 02:30:00,13.989,14.127,13.976,14.025,1850000.0
2007-12-04 02:45:00,14.122,14.122,13.957,14.102,2050000.0
2007-12-04 03:00:00,14.084,14.107,13.927,14.102,1200000.0
2007-12-04 03:15:00,14.118,14.14,13.965,14.033,1550000.0
2007-12-04 03:30:00,14.092,14.113,13.969,13.987,1400000.0
2007-12-04 03:45:00,14.05,14.1,13.921,14.083,2050000.0
2007-12-04 04:00:00,14.089,14.099,13.94,14.075,950000.0
2007-12-04 04:15:00,13.976,14.103,13.943,13.988,1100000.0
2007-12-04 04:30:00,13.982,14.116,13.927,14.046,3500000.0
2007-12-04 04:45:00,13.989,14.104,13.918,14.061,2500000.0
2007-12-04 05:00:00,14.036,14.094,13.916,14.014,2600000.0
2007-12-04 05:15:00,14.096,14.131,13.933,14.039,2950000.0
2007-12-04 05:30:00,14.031,14.118,13.93,14.016,2300000.0
2007-12-04 05:45:00,13.958,14.079,13.93,13.93,750000.0
2007-12-04 06:00:00,14.039,14.074,13.972,13.997,1400000.0
2007-12-04 06:15:00,13.992,14.074,13.938,13.938,800000.0
2007-12-04 06:30:00,13.944,14.136,13.909,13.992,4900000.0
2007-12-04 06:45:00,14.005,14.129,13.923,14.061,3900000.0
2007-12-04 07:00:00,14.041,14.125,13.918,13.964,4700000.0
2007-12-04 07:15:00,13.997,14.151,13.889,14.01,4550000.0
2007-12-04 07:30:00,14.076,14.126,13.92,14.094,5600000.0
2007-12-04 07:45:00,14.014,14.089,13.917,14.023,4850000.0
2007-12-04 08:00:00,14.045,14.143,13.936,13.961,5100000.0
2007-12-04 08:15:00,14.015,14.124,13.93,14.072,6450000.0
2007-12-04 08:30:00,13.922,14.114,13.898,13.933,3250000.0
2007-12-04 08:45:00,14.069,14.14,13.93,14.033,5650000.0
2007-12-04 09:00:00,13.995,14.094,13.902,14.056,5650000.0
2007-12-04 09:15:00,14.056,14.097,13.901,14.034,6100000.0
2007-12-04 09:30:00,14.038,14.087,13.898,13.991,6000000.0
2007-12-04 09:45:00,14.016,14.125,13.914,14.057,6150000.0
2007-12-04 10:00:00,14.047,14.059,13.853,14.011,6850000.0
2007-12-04 10:15:00,14.005,14.065,13.863,14.022,6600000.0
2007-12-04 10:30:00,14.016,14.106,13.852,13.905,6450000.0
2007-12-04 10:45:00,14.021,14.043,13.826,13.845,6650000.0
2007-12-04 11:00:00,13.945,14.05,13.843,14.012,6350000.0
2007-12-04 11:15:00,13.888,14.036,13.849,13.954,6450000.0
2007-12-04 11:30:00,13.971,14.05,13.878,14.0,6650000.0
2007-12-04 11:45:00,13.999,14.055,13.868,13.939,6150000.0
2007-12-04 12:00:00,13.978,14.071,13.857,14.04,6550000.0
2007-12-04 12:15:00,13.965,14.09,13.909,14.046,7000000.0
2007-12-04 12:30:00,14.035,14.102,13.87,13.894,6200000.0
2007-12-04 12:45:00,13.987,14.06,13.863,13.955,6200000.0
2007-12-04 13:00:00,14.053,14.145,13.884,14.099,6300000.0
2007-12-04 13:15:00,14.034,14.15,13.945,14.064,6150000.0
2007-12-04 13:30:00,14.002,14.168,13.936,14.099,6450000.0
2007-12-04 13:45:00,14.041,14.177,13.975,14.15,6300000.0
2007-12-04 14:00:00,14.119,14.226,14.012,14.115,6050000.0
2007-12-04 14:15:00,14.063,14.233,14.037,14.081,6300000.0
2007-12-04 14:30:00,14.13,14.251,14.026,14.161,6200000.0
2007-12-04 14:45:00,14.168,14.256,14.049,14.242,6350000.0
2007-12-04 15:00:00,14.167,14.26,14.082,14.115,5950000.0
2007-12-04 15:15:00,14.125,14.217,14.043,14.106,6600000.0
2007-12-04 15:30:00,14.148,14.227,14.014,14.193,6500000.0
2007-12-04 15:45:00,14.134,14.276,14.08,14.203,6550000.0
2007-12-04 16:00:00,14.266,14.298,14.097,14.161,6650000.0
2007-12-04 16:15:00,14.169,14.288,14.107,14.168,6950000.0
2007-12-04 16:30:00,14.147,14.301,14.038,14.243,6600000.0
2007-12-04 16:45:00,14.151,14.273,14.05,14.137,6800000.0
2007-12-04 17:00:00,14.223,14.27,14.061,14.173,6550000.0
2007-12-04 17:15:00,14.058,14.276,14.037,14.194,6850000.0
2007-12-04 17:30:00,14.08,14.265,14.07,14.196,6650000.0
2007-12-04 17:45:00,14.177,14.282,14.058,14.262,6800000.0
2007-12-04 18:00:00,14.227,14.323,14.094,14.254,6800000.0
2007-12-04 18:15:00,14.261,14.291,14.063,14.179,6100000.0
2007-12-04 18:30:00,14.231,14.268,14.092,14.218,7100000.0
2007-12-04 18:45:00,14.227,14.282,14.095,14.185,6250000.0
2007-12-04 19:00:00,14.158,14.326,14.108,14.229,6400000.0
2007-12-04 19:15:00,14.206,14.35,14.131,14.203,5500000.0
2007-12-04 19:30:00,14.25,14.387,14.188,14.21,6600000.0
2007-12-04 19:45:00,14.344,14.396,14.168,14.202,6650000.0
2007-12-04 20:00:00,14.234,14.34,14.151,14.211,6500000.0
2007-12-04 20:15:00,14.167,14.34,14.115,14.2,6200000.0
2007-12-04 20:30:00,14.265,14.272,14.112,14.211,4600000.0
2007-12-04 20:45:00,14.225,14.289,14.1,14.126,4600000.0
2007-12-04 21:00:00,14.188,14.314,14.109,14.179,4000000.0
2007-12-04 21:15:00,14.266,14.312,14.133,14.215,5100000.0
2007-12-04 21:30:00,14.222,14.296,14.118,14.191,3100000.0
2007-12-04 21:45:00,14.273,14.31,14.13,14.274,3250000.0
2007-12-04 22:00:00,14.25,14.339,14.153,14.188,2100000.0
2007-12-04 22:15:00,14.218,14.32,14.149,14.229,2750000.0
2007-12-04 22:30:00,14.233,14.306,14.117,14.19,2400000.0
2007-12-04 22:45:00,14.158,14.268,14.153,14.268,1700000.0
2007-12-04 23:00:00,14.175,14.299,14.154,14.19,2550000.0
2007-12-04 23:15:00,14.312,14.312,14.161,14.29,1000000.0
2007-12-04 23:30:00,14.224,14.284,14.147,14.19,2150000.0
2007-12-04 23:45:00,14.168,14.272,14.133,14.177,1400000.0
2007-12-05 00:00:00,14.215,14.284,14.133,14.239,2350000.0
2007-12-05 00:15:00,14.293,14.348,14.174,14.184,800000.0
2007-12-05 00:30:00,14.272,14.272,14.144,14.205,1100000.0
2007-12-05 00:45:00,14.229,14.272,14.131,14.154,650000.0
2007-12-05 01:00:00,14.265,14.332,14.144,14.279,2850000.0
2007-12-05 01:15:00,14.288,14.312,14.183,14.185,1500000.0
2007-12-05 01:30:00,14.185,14.323,14.179,14.301,1550000.0
2007-12-05 01:45:00,14.275,14.367,14.231,14.264,2800000.0
2007-12-05 02:00:00,14.362,14.372,14.219,14.296,1650000.0
2007-12-05 02:15:00,14.268,14.385,14.243,14.359,1550000.0
2007-12-05 02:30:00,14.295,14.372,14.213,14.27,2150000.0
2007-12-05 02:45:00,14.344,14.365,14.193,14.332,1750000.0
2007-12-05 03:00:00,14.294,14.362,14.166,14.288,1700000.0
2007-12-05 03:15:00,14.352,14.375,14.218,14.26,2800000.0
2007-12-05 03:30:00,14.241,14.362,14.213,14.334,1600000.0
2007-12-05 03:45:00,14.332,14.333,14.16,14.247,2700000.0
2007-12-05 04:00:00,14.293,14.316,14.17,14.298,1150000.0
2007-12-05 04:15:00,14.329,14.329,14.128,14.215,2050000.0
2007-12-05 04:30:00,14.212,14.314,14.183,14.289,1250000.0
2007-12-05 04:45:00,14.307,14.376,14.179,14.22,1150000.0
2007-12-05 05:00:00,14.289,14.323,14.18,14.274,1600000.0
2007-12-05 05:15:00,14.296,14.296,14.182,14.185,1050000.0
2007-12-05 05:30:00,14.312,14.312,14.154,14.202,1850000.0
2007-12-05 05:45:00,14.201,14.278,14.13,14.17,1500000.0
2007-12-05 06:00:00,14.239,14.324,14.108,14.316,3400000.0
2007-12-05 06:15:00,14.241,14.322,14.179,14.277,1250000.0
2007-12-05 06:30:00,14.208,14.356,14.133,14.233,4250000.0
2007-12-05 06:45:00,14.159,14.344,14.139,14.301,2350000.0
2007-12-05 07:00:00,14.326,14.369,14.193,14.27,2800000.0
2007-12-05 07:15:00,14.283,14.422,14.181,14.207,3450000.0
2007-12-05 07:30:00,14.339,14.415,14.171,14.306,4150000.0
2007-12-05 07:45:00,14.221,14.375,14.166,14.323,4400000.0
2007-12-05 08:00:00,14.315,14.363,14.181,14.211,5950000.0
2007-12-05 08:15:00,14.275,14.398,14.167,14.373,6450000.0
2007-12-05 08:30:00,14.193,14.375,14.167,14.286,6200000.0
2007-12-05 08:45:00,14.354,14.367,14.155,14.258,5700000.0
2007-12-05 09:00:00,14.242,14.402,14.18,14.345,5650000.0
2007-12-05 09:15:00,14.317,14.41,14.164,14.314,6100000.0
2007-12-05 09:30:00,14.308,14.37,14.173,14.226,5850000.0
2007-12-05 09:45:00,14.249,14.351,14.122,14.307,5850000.0
2007-12-05 10:00:00,14.277,14.349,14.101,14.255,6850000.0
2007-12-05 10:15:00,14.266,14.306,14.094,14.241,6600000.0
2007-12-05 10:30:00,14.256,14.353,14.093,14.128,6450000.0
2007-12-05 10:45:00,14.271,14.302,14.119,14.12,6200000.0
2007-12-05 11:00:00,14.227,14.33,14.115,14.264,6750000.0
2007-12-05 11:15:00,14.184,14.341,14.121,14.199,6450000.0
2007-12-05 11:30:00,14.227,14.328,14.148,14.247,6650000.0
2007-12-05 11:45:00,14.261,14.316,14.119,14.213,6150000.0
2007-12-05 12:00:00,14.234,14.278,14.075,14.272,6550000.0
2007-12-05 12:15:00,14.193,14.314,14.107,14.234,7000000.0
2007-12-05 12:30:00,14.229,14.347,14.128,14.153,6550000.0
2007-12-05 12:45:00,14.241,14.328,14.131,14.168,6400000.0
2007-12-05 13:00:00,14.297,14.354,14.117,14.294,6100000.0
2007-12-05 13:15:00,14.194,14.31,14.13,14.252,6150000.0
2007-12-05 13:30:00,14.207,14.311,14.111,14.198,5850000.0
2007-12-05 13:45:00,14.218,14.332,14.15,14.301,6000000.0
2007-12-05 14:00:00,14.254,14.323,14.144,14.188,5450000.0
2007-12-05 14:15:00,14.156,14.32,14.103,14.156,6250000.0
2007-12-05 14:30:00,14.226,14.271,14.042,14.221,6450000.0
2007-12-05 14:45:00,14.124,14.327,14.124,14.295,6050000.0
2007-12-05 15:00:00,14.188,14.31,14.09,14.148,5950000.0
2007-12-05 15:15:00,14.141,14.268,14.027,14.109,6600000.0
2007-12-05 15:30:00,14.143,14.204,14.027,14.173,6700000.0
2007-12-05 15:45:00,14.133,14.225,14.052,14.117,6550000.0
2007-12-05 16:00:00,14.182,14.263,14.04,14.109,6850000.0
2007-12-05 16:15:00,14.112,14.217,14.006,14.133,6950000.0
2007-12-05 16:30:00,14.107,14.241,14.058,14.202,6600000.0
2007-12-05 16:45:00,14.158,14.252,14.0,14.034,7100000.0
2007-12-05 17:00:00,14.121,14.149,13.966,14.105,6550000.0
2007-12-05 17:15:00,14.02,14.184,13.992,14.162,6850000.0
2007-12-05 17:30:00,14.047,14.256,14.007,14.172,6800000.0
2007-12-05 17:45:00,14.131,14.201,14.003,14.131,6700000.0
2007-12-05 18:00:00,14.075,14.213,13.989,14.14,6750000.0
2007-12-05 18:15:00,14.189,14.196,14.032,14.132,5900000.0
2007-12-05 18:30:00,14.195,14.238,14.058,14.186,7200000.0
2007-12-05 18:45:00,14.156,14.258,14.037,14.155,6200000.0
2007-12-05 19:00:00,14.129,14.249,14.033,14.178,6100000.0
2007-12-05 19:15:00,14.14,14.213,14.029,14.056,5750000.0
2007-12-05 19:30:00,14.075,14.323,14.052,14.276,6700000.0
2007-12-05 19:45:00,14.246,14.288,14.07,14.144,6250000.0
2007-12-05 20:00:00,14.221,14.351,14.153,14.233,6500000.0
2007-12-05 20:15:00,14.266,14.299,14.131,14.213,5650000.0
2007-12-05 20:30:00,14.291,14.329,14.106,14.242,4500000.0
2007-12-05 20:45:00,14.227,14.343,14.123,14.156,4450000.0
2007-12-05 21:00:00,14.217,14.317,14.117,14.142,3400000.0
2007-12-05 21:15:00,14.224,14.236,14.047,14.144,5850000.0
2007-12-05 21:30:00,14.177,14.229,14.036,14.139,4650000.0
2007-12-05 21:45:00,14.165,14.226,14.022,14.155,5100000.0
2007-12-05 22:00:00,14.174,14.251,14.056,14.182,3800000.0
2007-12-05 22:15:00,14.133,14.227,14.07,14.158,2700000.0
2007-12-05 22:30:00,14.143,14.215,14.047,14.158,2550000.0
2007-12-05 22:45:00,14.131,14.232,14.062,14.204,2700000.0
2007-12-05 23:00:00,14.084,14.273,14.084,14.145,1900000.0
2007-12-05 23:15:00,14.237,14.237,14.11,14.205,1150000.0
2007-12-05 23:30:00,14.134,14.231,14.022,14.202,2850000.0
2007-12-05 23:45:00,14.111,14.231,14.078,14.124,2200000.0
2007-12-06 00:00:00,14.091,14.234,14.063,14.081,1600000.0
2007-12-06 00:15:00,14.199,14.243,14.097,14.204,1000000.0
2007-12-06 00:30:00,14.222,14.222,14.099,14.101,700000.0
2007-12-06 00:45:00,14.179,14.222,14.081,14.147,550000.0
2007-12-06 01:00:00,14.217,14.245,14.088,14.117,3700000.0
2007-12-06 01:15:00,14.115,14.25,14.073,14.104,2700000.0
2007-12-06 01:30:00,14.24,14.258,14.136,14.211,1700000.0
2007-12-06 01:45:00,14.164,14.229,14.063,14.194,2250000.0
2007-12-06 02:00:00,14.11,14.239,14.11,14.11,1900000.0
2007-12-06 02:15:00,14.234,14.262,14.081,14.167,1750000.0
2007-12-06 02:30:00,14.154,14.26,14.083,14.148,1650000.0
2007-12-06 02:45:00,14.249,14.28,14.08,14.18,2350000.0
2007-12-06 03:00:00,14.177,14.267,14.096,14.152,2300000.0
2007-12-06 03:15:00,14.22,14.246,14.063,14.228,2250000.0
2007-12-06 03:30:00,14.112,14.227,14.09,14.114,750000.0
2007-12-06 03:45:00,14.177,14.219,14.063,14.07,1400000.0
2007-12-06 04:00:00,14.055,14.227,14.055,14.178,2750000.0
2007-12-06 04:15:00,14.176,14.205,14.043,14.078,3100000.0
2007-12-06 04:30:00,14.104,14.209,14.038,14.18,1700000.0
2007-12-06 04:45:00,14.2,14.226,14.077,14.116,1050000.0
2007-12-06 05:00:00,14.138,14.202,14.047,14.094,2350000.0
2007-12-06 05:15:00,14.115,14.168,14.004,14.064,1100000.0
2007-12-06 05:30:00,14.172,14.172,14.04,14.076,1500000.0
2007-12-06 05:45:00,14.104,14.193,14.05,14.159,1250000.0
2007-12-06 06:00:00,14.139,14.203,14.048,14.071,2300000.0
2007-12-06 06:15:00,14.106,14.206,14.053,14.069,1150000.0
2007-12-06 06:30:00,14.068,14.202,14.04,14.108,2950000.0
2007-12-06 06:45:00,14.134,14.224,14.022,14.115,2100000.0
2007-12-06 07:00:00,14.172,14.219,14.019,14.064,4400000.0
2007-12-06 07:15:00,14.122,14.191,14.01,14.023,4900000.0
2007-12-06 07:30:00,14.169,14.188,13.961,14.136,5450000.0
2007-12-06 07:45:00,14.051,14.191,13.996,14.129,5450000.0
2007-12-06 08:00:00,14.141,14.222,14.023,14.05,5950000.0
2007-12-06 08:15:00,14.125,14.226,13.999,14.202,4150000.0
2007-12-06 08:30:00,14.052,14.212,14.01,14.117,6200000.0
2007-12-06 08:45:00,14.183,14.211,14.009,14.138,6050000.0
2007-12-06 09:00:00,14.093,14.197,14.0,14.182,5600000.0
2007-12-06 09:15:00,14.14,14.2,14.008,14.154,6100000.0
2007-12-06 09:30:00,14.147,14.219,13.997,14.059,5850000.0
2007-12-06 09:45:00,14.095,14.159,13.962,14.107,5850000.0
2007-12-06 10:00:00,14.111,14.119,13.912,14.071,6850000.0
2007-12-06 10:15:00,14.091,14.157,13.943,14.073,6100000.0
2007-12-06 10:30:00,14.085,14.156,13.939,13.998,6450000.0
2007-12-06 10:45:00,14.12,14.123,13.927,13.966,6650000.0
2007-12-06 11:00:00,14.02,14.154,13.961,14.096,6750000.0
2007-12-06 11:15:00,14.009,14.142,13.949,14.029,6450000.0
2007-12-06 11:30:00,14.069,14.149,13.968,14.089,6650000.0
2007-12-06 11:45:00,14.083,14.176,13.969,14.055,5750000.0
2007-12-06 12:00:00,14.092,14.15,13.958,14.122,6550000.0
2007-12-06 12:15:00,14.065,14.165,13.976,14.113,7000000.0
2007-12-06 12:30:00,14.093,14.189,13.938,13.996,6550000.0
2007-12-06 12:45:00,14.084,14.16,13.946,13.988,6200000.0
2007-12-06 13:00:00,14.095,14.097,13.906,14.042,5850000.0
2007-12-06 13:15:00,13.977,14.104,13.911,14.055,6150000.0
2007-12-06 13:30:00,13.987,14.108,13.887,14.024,6700000.0
2007-12-06 13:45:00,13.945,14.07,13.858,14.049,6400000.0
2007-12-06 14:00:00,14.011,14.055,13.868,13.932,5950000.0
2007-12-06 14:15:00,13.902,14.069,13.888,13.923,6300000.0
2007-12-06 14:30:00,13.988,14.06,13.819,13.941,6600000.0
2007-12-06 14:45:00,13.978,14.024,13.802,13.963,6050000.0
2007-12-06 15:00:00,13.909,14.041,13.834,13.928,6000000.0
2007-12-06 15:15:00,13.88,14.058,13.831,13.969,6600000.0
2007-12-06 15:30:00,14.01,14.056,13.854,14.022,6600000.0
2007-12-06 15:45:00,13.945,14.091,13.882,13.946,6550000.0
2007-12-06 16:00:00,14.016,14.1,13.873,13.967,6600000.0
2007-12-06 16:15:00,13.945,14.191,13.874,14.106,6950000.0
2007-12-06 16:30:00,14.096,14.305,14.023,14.305,6600000.0
2007-12-06 16:45:00,14.238,14.315,14.07,14.176,7050000.0
2007-12-06 17:00:00,14.247,14.473,14.108,14.451,6550000.0
2007-12-06 17:15:00,14.335,14.452,14.242,14.404,6850000.0
2007-12-06 17:30:00,14.263,14.435,14.222,14.377,6400000.0
2007-12-06 17:45:00,14.322,14.442,14.25,14.442,6750000.0
2007-12-06 18:00:00,14.409,14.507,14.299,14.411,7050000.0
2007-12-06 18:15:00,14.432,14.517,14.286,14.344,6200000.0
2007-12-06 18:30:00,14.416,14.457,14.27,14.394,7450000.0
2007-12-06 18:45:00,14.421,14.478,14.283,14.403,6150000.0
2007-12-06 19:00:00,14.385,14.486,14.302,14.411,6650000.0
2007-12-06 19:15:00,14.386,14.509,14.285,14.366,6100000.0
2007-12-06 19:30:00,14.331,14.513,14.323,14.367,6350000.0
2007-12-06 19:45:00,14.464,14.49,14.294,14.335,6400000.0
2007-12-06 20:00:00,14.4,14.483,14.315,14.455,5750000.0
2007-12-06 20:15:00,14.395,14.447,14.267,14.374,6400000.0
2007-12-06 20:30:00,14.414,14.469,14.279,14.43,3900000.0
2007-12-06 20:45:00,14.433,14.482,14.294,14.314,3550000.0
2007-12-06 21:00:00,14.389,14.477,14.286,14.379,2050000.0
2007-12-06 21:15:00,14.424,14.465,14.289,14.373,4950000.0
2007-12-06 21:30:00,14.397,14.5,14.296,14.346,4000000.0
2007-12-06 21:45:00,14.451,14.488,14.29,14.395,4650000.0
2007-12-06 22:00:00,14.364,14.499,14.3,14.423,2850000.0
2007-12-06 22:15:00,14.363,14.452,14.296,14.389,1750000.0
2007-12-06 22:30:00,14.393,14.445,14.296,14.389,2000000.0
2007-12-06 22:45:00,14.394,14.442,14.285,14.34,2300000.0
2007-12-06 23:00:00,14.409,14.442,14.283,14.352,2500000.0
2007-12-06 23:15:00,14.321,14.415,14.293,14.415,900000.0
2007-12-06 23:30:00,14.344,14.422,14.293,14.338,1700000.0
2007-12-06 23:45:00,14.423,14.423,14.283,14.312,950000.0
2007-12-07 00:00:00,14.344,14.428,14.218,14.379,3000000.0
2007-12-07 00:15:00,14.331,14.402,14.29,14.386,950000.0
2007-12-07 00:30:00,14.366,14.422,14.279,14.394,800000.0
2007-12-07 00:45:00,14.359,14.407,14.261,14.278,950000.0
2007-12-07 01:00:00,14.38,14.442,14.267,14.34,2100000.0
2007-12-07 01:15:00,14.428,14.462,14.291,14.337,3200000.0
2007-12-07 01:30:00,14.363,14.461,14.286,14.41,1750000.0
2007-12-07 01:45:00,14.449,14.453,14.31,14.44,2900000.0
2007-12-07 02:00:00,14.472,14.476,14.329,14.449,1350000.0
2007-12-07 02:15:00,14.382,14.491,14.315,14.399,2950000.0
2007-12-07 02:30:00,14.425,14.474,14.302,14.372,3300000.0
2007-12-07 02:45:00,14.438,14.496,14.315,14.396,1400000.0
2007-12-07 03:00:00,14.472,14.493,14.305,14.388,1750000.0
2007-12-07 03:15:00,14.336,14.486,14.333,14.356,2000000.0
2007-12-07 03:30:00,14.453,14.475,14.301,14.421,1400000.0
2007-12-07 03:45:00,14.379,14.465,14.309,14.367,2200000.0
2007-12-07 04:00:00,14.424,14.444,14.28,14.439,2450000.0
2007-12-07 04:15:00,14.354,14.461,14.284,14.321,2950000.0
2007-12-07 04:30:00,14.332,14.447,14.298,14.345,1800000.0
2007-12-07 04:45:00,14.354,14.486,14.284,14.397,1450000.0
2007-12-07 05:00:00,14.413,14.466,14.279,14.418,3100000.0
2007-12-07 05:15:00,14.429,14.482,14.331,14.366,1250000.0
2007-12-07 05:30:00,14.32,14.484,14.32,14.346,1350000.0
2007-12-07 05:45:00,14.343,14.463,14.32,14.429,1000000.0
2007-12-07 06:00:00,14.423,14.461,14.305,14.331,3400000.0
2007-12-07 06:15:00,14.333,14.47,14.302,14.371,1600000.0
2007-12-07 06:30:00,14.328,14.517,14.303,14.375,4700000.0
2007-12-07 06:45:00,14.367,14.442,14.28,14.406,3100000.0
2007-12-07 07:00:00,14.414,14.44,14.268,14.37,3550000.0
2007-12-07 07:15:00,14.373,14.479,14.243,14.277,4750000.0
2007-12-07 07:30:00,14.405,14.408,14.205,14.399,5100000.0
2007-12-07 07:45:00,14.331,14.429,14.255,14.373,5850000.0
2007-12-07 08:00:00,14.396,14.439,14.267,14.292,5950000.0
2007-12-07 08:15:00,14.355,14.428,14.211,14.382,5900000.0
2007-12-07 08:30:00,14.246,14.427,14.242,14.316,5350000.0
2007-12-07 08:45:00,14.439,14.464,14.233,14.365,6100000.0
2007-12-07 09:00:00,14.323,14.446,14.25,14.385,5650000.0
2007-12-07 09:15:00,14.368,14.434,14.232,14.414,6100000.0
2007-12-07 09:30:00,14.389,14.428,14.248,14.29,4800000.0
2007-12-07 09:45:00,14.33,14.395,14.206,14.347,6100000.0
2007-12-07 10:00:00,14.333,14.388,14.187,14.359,6350000.0
2007-12-07 10:15:00,14.354,14.375,14.168,14.291,6600000.0
2007-12-07 10:30:00,14.296,14.374,14.179,14.216,6450000.0
2007-12-07 10:45:00,14.347,14.404,14.188,14.19,6650000.0
2007-12-07 11:00:00,14.311,14.449,14.209,14.401,6750000.0
2007-12-07 11:15:00,14.298,14.428,14.205,14.305,6450000.0
2007-12-07 11:30:00,14.326,14.411,14.216,14.374,6300000.0
2007-12-07 11:45:00,14.357,14.456,14.231,14.296,6150000.0
2007-12-07 12:00:00,14.335,14.434,14.229,14.429,6550000.0
2007-12-07 12:15:00,14.354,14.454,14.251,14.427,7000000.0
2007-12-07 12:30:00,14.419,14.446,14.258,14.284,6600000.0
2007-12-07 12:45:00,14.374,14.464,14.257,14.308,6400000.0
2007-12-07 13:00:00,14.426,14.467,14.261,14.401,5650000.0
2007-12-07 13:15:00,14.341,14.448,14.257,14.366,6150000.0
2007-12-07 13:30:00,14.339,14.484,14.28,14.469,5850000.0
2007-12-07 13:45:00,14.372,14.496,14.283,14.466,6150000.0
2007-12-07 14:00:00,14.409,14.446,14.242,14.311,5950000.0
2007-12-07 14:15:00,14.27,14.437,14.268,14.297,6200000.0
2007-12-07 14:30:00,14.376,14.438,14.268,14.385,6300000.0
2007-12-07 14:45:00,14.422,14.444,14.244,14.422,6000000.0
2007-12-07 15:00:00,14.343,14.463,14.252,14.352,6050000.0
2007-12-07 15:15:00,14.318,14.452,14.256,14.279,6600000.0
2007-12-07 15:30:00,14.345,14.519,14.234,14.472,6500000.0
2007-12-07 15:45:00,14.402,14.502,14.29,14.396,6550000.0
2007-12-07 16:00:00,14.432,14.495,14.222,14.288,6900000.0
2007-12-07 16:15:00,14.276,14.386,14.163,14.189,6950000.0
2007-12-07 16:30:00,14.177,14.336,14.117,14.266,6600000.0
2007-12-07 16:45:00,14.264,14.322,14.129,14.16,6850000.0
2007-12-07 17:00:00,14.274,14.274,14.055,14.234,6550000.0
2007-12-07 17:15:00,14.156,14.338,14.097,14.328,6850000.0
2007-12-07 17:30:00,14.137,14.36,14.137,14.27,6600000.0
2007-12-07 17:45:00,14.22,14.362,14.127,14.337,6900000.0
2007-12-07 18:00:00,14.301,14.411,14.156,14.349,6650000.0
2007-12-07 18:15:00,14.383,14.394,14.178,14.268,6250000.0
2007-12-07 18:30:00,14.304,14.35,14.154,14.243,7400000.0
2007-12-07 18:45:00,14.281,14.349,14.159,14.314,6450000.0
2007-12-07 19:00:00,14.285,14.395,14.204,14.329,6400000.0
2007-12-07 19:15:00,14.318,14.42,14.192,14.228,5950000.0
2007-12-07 19:30:00,14.256,14.388,14.162,14.337,6450000.0
2007-12-07 19:45:00,14.233,14.37,14.154,14.171,5750000.0
2007-12-07 20:00:00,14.243,14.323,14.11,14.205,6250000.0
2007-12-07 20:15:00,14.279,14.395,14.138,14.242,5550000.0
2007-12-07 20:30:00,14.327,14.327,14.132,14.225,4750000.0
2007-12-07 20:45:00,14.312,14.357,14.136,14.211,5150000.0
2007-12-07 21:00:00,14.246,14.337,14.155,14.229,4100000.0
2007-12-07 21:15:00,14.304,14.37,14.183,14.238,4900000.0
2007-12-07 21:30:00,14.307,14.374,14.179,14.233,2850000.0
2007-12-07 21:45:00,14.318,14.335,14.158,14.283,3850000.0
2007-12-07 22:00:00,14.318,14.348,14.176,14.268,1500000.0
2007-12-07 22:15:00,14.284,14.365,14.201,14.254,1500000.0
2007-12-07 22:30:00,14.293,14.392,14.213,14.302,1850000.0
2007-12-07 22:45:00,14.275,14.364,14.192,14.308,1850000.0
2007-12-07 23:00:00,14.255,14.352,14.209,14.23,2150000.0
2007-12-07 23:15:00,14.348,14.348,14.193,14.315,1700000.0
2007-12-07 23:30:00,14.264,14.352,14.24,14.24,700000.0
2007-12-07 23:45:00,14.251,14.342,14.198,14.249,1050000.0
2007-12-10 00:00:00,14.227,14.344,14.183,14.201,1450000.0
2007-12-10 00:15:00,14.3,14.322,14.192,14.286,700000.0
2007-12-10 00:30:00,14.289,14.323,14.192,14.275,1850000.0
2007-12-10 00:45:00,14.331,14.331,14.181,14.188,900000.0
2007-12-10 01:00:00,14.308,14.352,14.209,14.25,1250000.0
2007-12-10 01:15:00,14.352,14.374,14.215,14.218,1200000.0
2007-12-10 01:30:00,14.232,14.323,14.198,14.234,1150000.0
2007-12-10 01:45:00,14.255,14.314,14.203,14.296,1300000.0
2007-12-10 02:00:00,14.299,14.324,14.193,14.27,2700000.0
2007-12-10 02:15:00,14.293,14.365,14.196,14.241,2500000.0
2007-12-10 02:30:00,14.205,14.335,14.189,14.265,2200000.0
2007-12-10 02:45:00,14.294,14.324,14.174,14.288,2600000.0
2007-12-10 03:00:00,14.198,14.364,14.179,14.26,2500000.0
2007-12-10 03:15:00,14.25,14.319,14.173,14.296,2450000.0
2007-12-10 03:30:00,14.279,14.328,14.173,14.291,2150000.0
2007-12-10 03:45:00,14.286,14.324,14.171,14.277,2650000.0
2007-12-10 04:00:00,14.22,14.324,14.183,14.226,2050000.0
2007-12-10 04:15:00,14.289,14.309,14.183,14.254,1600000.0
2007-12-10 04:30:00,14.294,14.299,14.183,14.241,1850000.0
2007-12-10 04:45:00,14.259,14.356,14.183,14.283,2200000.0
2007-12-10 05:00:00,14.289,14.293,14.175,14.255,2100000.0
2007-12-10 05:15:00,14.289,14.335,14.183,14.301,800000.0
2007-12-10 05:30:00,14.274,14.336,14.183,14.243,1450000.0
2007-12-10 05:45:00,14.329,14.352,14.193,14.316,1700000.0
2007-12-10 06:00:00,14.295,14.371,14.199,14.371,4200000.0
2007-12-10 06:15:00,14.257,14.369,14.228,14.316,2000000.0
2007-12-10 06:30:00,14.272,14.384,14.197,14.314,3950000.0
2007-12-10 06:45:00,14.269,14.358,14.205,14.295,3050000.0
2007-12-10 07:00:00,14.225,14.352,14.167,14.304,4400000.0
2007-12-10 07:15:00,14.3,14.363,14.154,14.323,3800000.0
2007-12-10 07:30:00,14.263,14.368,14.166,14.234,3700000.0
2007-12-10 07:45:00,14.248,14.354,14.184,14.281,3750000.0
2007-12-10 08:00:00,14.205,14.351,14.171,14.339,4450000.0
2007-12-10 08:15:00,14.339,14.423,14.192,14.253,5000000.0
2007-12-10 08:30:00,14.19,14.341,14.164,14.266,5350000.0
2007-12-10 08:45:00,14.268,14.393,14.169,14.245,5850000.0
2007-12-10 09:00:00,14.311,14.368,14.182,14.28,4650000.0
2007-12-10 09:15:00,14.288,14.378,14.184,14.304,5650000.0
2007-12-10 09:30:00,14.275,14.361,14.154,14.349,4750000.0
2007-12-10 09:45:00,14.316,14.383,14.196,14.312,6400000.0
2007-12-10 10:00:00,14.329,14.423,14.184,14.289,6500000.0
2007-12-10 10:15:00,14.341,14.382,14.213,14.218,6150000.0
2007-12-10 10:30:00,14.367,14.412,14.198,14.232,6850000.0
2007-12-10 10:45:00,14.343,14.411,14.192,14.377,6550000.0
2007-12-10 11:00:00,14.309,14.434,14.218,14.32,6600000.0
2007-12-10 11:15:00,14.378,14.385,14.191,14.241,6050000.0
2007-12-10 11:30:00,14.29,14.384,14.179,14.239,6950000.0
2007-12-10 11:45:00,14.286,14.408,14.197,14.335,6350000.0
2007-12-10 12:00:00,14.302,14.432,14.203,14.288,6550000.0
2007-12-10 12:15:00,14.364,14.4,14.202,14.331,6500000.0
2007-12-10 12:30:00,14.305,14.407,14.21,14.232,6600000.0
2007-12-10 12:45:00,14.25,14.403,14.194,14.275,4550000.0
2007-12-10 13:00:00,14.367,14.446,14.204,14.339,5200000.0
2007-12-10 13:15:00,14.329,14.414,14.2,14.345,6200000.0
2007-12-10 13:30:00,14.281,14.41,14.177,14.208,6000000.0
2007-12-10 13:45:00,14.294,14.389,14.209,14.32,5850000.0
2007-12-10 14:00:00,14.371,14.374,14.167,14.204,6000000.0
2007-12-10 14:15:00,14.319,14.399,14.196,14.256,6200000.0
2007-12-10 14:30:00,14.318,14.434,14.198,14.318,6150000.0
2007-12-10 14:45:00,14.384,14.426,14.237,14.386,5650000.0
2007-12-10 15:00:00,14.327,14.443,14.264,14.361,6200000.0
2007-12-10 15:15:00,14.29,14.425,14.227,14.393,6150000.0
2007-12-10 15:30:00,14.393,14.451,14.234,14.314,7000000.0
2007-12-10 15:45:00,14.417,14.417,14.247,14.355,6550000.0
2007-12-10 16:00:00,14.307,14.466,14.262,14.416,6150000.0
2007-12-10 16:15:00,14.413,14.518,14.321,14.461,6650000.0
2007-12-10 16:30:00,14.443,14.71,14.36,14.534,6450000.0
2007-12-10 16:45:00,14.623,14.702,14.479,14.551,6750000.0
2007-12-10 17:00:00,14.508,14.707,14.491,14.658,6650000.0
2007-12-10 17:15:00,14.537,14.704,14.509,14.618,6450000.0
2007-12-10 17:30:00,14.64,14.717,14.497,14.689,6600000.0
2007-12-10 17:45:00,14.69,14.696,14.502,14.613,6850000.0
2007-12-10 18:00:00,14.635,14.681,14.492,14.596,5850000.0
2007-12-10 18:15:00,14.571,14.723,14.457,14.603,5850000.0
2007-12-10 18:30:00,14.647,14.67,14.454,14.606,6100000.0
2007-12-10 18:45:00,14.629,14.634,14.431,14.539,5650000.0
2007-12-10 19:00:00,14.597,14.68,14.506,14.649,6400000.0
2007-12-10 19:15:00,14.567,14.663,14.447,14.49,6200000.0
2007-12-10 19:30:00,14.623,14.673,14.475,14.559,6450000.0
2007-12-10 19:45:00,14.537,14.682,14.468,14.608,5950000.0
2007-12-10 20:00:00,14.599,14.697,14.44,14.567,6200000.0
2007-12-10 20:15:00,14.647,14.682,14.472,14.632,5900000.0
2007-12-10 20:30:00,14.521,14.629,14.45,14.562,4750000.0
2007-12-10 20:45:00,14.548,14.643,14.459,14.6,4100000.0
2007-12-10 21:00:00,14.588,14.626,14.425,14.532,3500000.0
2007-12-10 21:15:00,14.543,14.661,14.452,14.486,5000000.0
2007-12-10 21:30:00,14.557,14.652,14.475,14.546,2050000.0
2007-12-10 21:45:00,14.521,14.663,14.491,14.619,4050000.0
2007-12-10 22:00:00,14.626,14.674,14.521,14.541,2300000.0
2007-12-10 22:15:00,14.566,14.659,14.515,14.659,2250000.0
2007-12-10 22:30:00,14.626,14.659,14.513,14.651,2500000.0
2007-12-10 22:45:00,14.625,14.681,14.524,14.621,2250000.0
2007-12-10 23:00:00,14.621,14.663,14.513,14.585,1000000.0
2007-12-10 23:15:00,14.609,14.682,14.503,14.575,2000000.0
2007-12-10 23:30:00,14.558,14.687,14.51,14.639,2750000.0
2007-12-10 23:45:00,14.633,14.685,14.496,14.605,2750000.0
2007-12-11 00:00:00,14.561,14.661,14.475,14.604,2300000.0
2007-12-11 00:15:00,14.621,14.621,14.46,14.56,1350000.0
2007-12-11 00:30:00,14.486,14.594,14.453,14.494,1000000.0
2007-12-11 00:45:00,14.649,14.649,14.486,14.649,900000.0
2007-12-11 01:00:00,14.642,14.661,14.483,14.641,1450000.0
2007-12-11 01:15:00,14.602,14.634,14.482,14.555,1700000.0
2007-12-11 01:30:00,14.551,14.639,14.498,14.609,1400000.0
2007-12-11 01:45:00,14.634,14.694,14.492,14.631,2750000.0
2007-12-11 02:00:00,14.599,14.652,14.483,14.587,2850000.0
2007-12-11 02:15:00,14.599,14.616,14.469,14.532,3050000.0
2007-12-11 02:30:00,14.543,14.654,14.458,14.562,3850000.0
2007-12-11 02:45:00,14.582,14.621,14.488,14.534,2050000.0
2007-12-11 03:00:00,14.574,14.66,14.453,14.565,1850000.0
2007-12-11 03:15:00,14.594,14.628,14.479,14.496,1500000.0
2007-12-11 03:30:00,14.53,14.615,14.467,14.546,1050000.0
2007-12-11 03:45:00,14.579,14.615,14.473,14.615,1350000.0
2007-12-11 04:00:00,14.507,14.611,14.466,14.589,1650000.0
2007-12-11 04:15:00,14.599,14.618,14.483,14.557,1850000.0
2007-12-11 04:30:00,14.566,14.609,14.466,14.541,1400000.0
2007-12-11 04:45:00,14.586,14.679,14.49,14.548,3000000.0
2007-12-11 05:00:00,14.586,14.639,14.483,14.555,1850000.0
2007-12-11 05:15:00,14.593,14.593,14.465,14.542,1800000.0
2007-12-11 05:30:00,14.611,14.624,14.469,14.564,2000000.0
2007-12-11 05:45:00,14.609,14.619,14.446,14.614,1900000.0
2007-12-11 06:00:00,14.494,14.636,14.491,14.631,1750000.0
2007-12-11 06:15:00,14.556,14.635,14.472,14.552,1500000.0
2007-12-11 06:30:00,14.542,14.63,14.473,14.602,2350000.0
2007-12-11 06:45:00,14.576,14.636,14.447,14.636,2700000.0
2007-12-11 07:00:00,14.516,14.651,14.471,14.541,3400000.0
2007-12-11 07:15:00,14.579,14.667,14.473,14.61,2550000.0
2007-12-11 07:30:00,14.547,14.631,14.473,14.522,3250000.0
2007-12-11 07:45:00,14.552,14.655,14.462,14.612,1750000.0
2007-12-11 08:00:00,14.527,14.686,14.433,14.545,4500000.0
2007-12-11 08:15:00,14.579,14.636,14.457,14.53,4800000.0
2007-12-11 08:30:00,14.575,14.665,14.479,14.593,5000000.0
2007-12-11 08:45:00,14.598,14.705,14.49,14.598,4700000.0
2007-12-11 09:00:00,14.608,14.685,14.502,14.646,4900000.0
2007-12-11 09:15:00,14.638,14.712,14.526,14.654,6550000.0
2007-12-11 09:30:00,14.612,14.708,14.535,14.664,5350000.0
2007-12-11 09:45:00,14.674,14.715,14.496,14.64,6850000.0
2007-12-11 10:00:00,14.684,14.691,14.446,14.57,6100000.0
2007-12-11 10:15:00,14.615,14.676,14.49,14.511,6150000.0
2007-12-11 10:30:00,14.669,14.71,14.491,14.528,6850000.0
2007-12-11 10:45:00,14.633,14.727,14.469,14.623,6200000.0
2007-12-11 11:00:00,14.567,14.662,14.446,14.596,7150000.0
2007-12-11 11:15:00,14.631,14.674,14.461,14.506,6350000.0
2007-12-11 11:30:00,14.535,14.658,14.493,14.564,6400000.0
2007-12-11 11:45:00,14.548,14.667,14.413,14.588,6750000.0
2007-12-11 12:00:00,14.528,14.625,14.405,14.508,6550000.0
2007-12-11 12:15:00,14.581,14.623,14.389,14.545,6650000.0
2007-12-11 12:30:00,14.51,14.65,14.435,14.477,6150000.0
2007-12-11 12:45:00,14.477,14.628,14.409,14.505,5700000.0
2007-12-11 13:00:00,14.595,14.608,14.39,14.535,6250000.0
2007-12-11 13:15:00,14.517,14.611,14.394,14.547,6600000.0
2007-12-11 13:30:00,14.475,14.63,14.388,14.442,6550000.0
2007-12-11 13:45:00,14.496,14.611,14.384,14.544,5850000.0
2007-12-11 14:00:00,14.594,14.602,14.421,14.451,6250000.0
2007-12-11 14:15:00,14.517,14.637,14.4,14.446,6500000.0
2007-12-11 14:30:00,14.52,14.617,14.39,14.571,5400000.0
2007-12-11 14:45:00,14.488,14.65,14.447,14.594,6200000.0
2007-12-11 15:00:00,14.498,14.612,14.418,14.535,6050000.0
2007-12-11 15:15:00,14.559,14.595,14.401,14.549,6100000.0
2007-12-11 15:30:00,14.557,14.591,14.404,14.469,7000000.0
2007-12-11 15:45:00,14.588,14.588,14.367,14.507,6350000.0
2007-12-11 16:00:00,14.472,14.617,14.399,14.547,5950000.0
2007-12-11 16:15:00,14.537,14.618,14.414,14.524,6650000.0
2007-12-11 16:30:00,14.517,14.656,14.449,14.509,6450000.0
2007-12-11 16:45:00,14.611,14.645,14.43,14.501,6800000.0
2007-12-11 17:00:00,14.484,14.668,14.459,14.624,6350000.0
2007-12-11 17:15:00,14.493,14.676,14.441,14.58,6300000.0
2007-12-11 17:30:00,14.579,14.663,14.439,14.576,6150000.0
2007-12-11 17:45:00,14.603,14.655,14.459,14.523,6000000.0
2007-12-11 18:00:00,14.602,14.658,14.44,14.562,5900000.0
2007-12-11 18:15:00,14.558,14.677,14.433,14.629,6000000.0
2007-12-11 18:30:00,14.631,14.746,14.49,14.599,5350000.0
2007-12-11 18:45:00,14.695,14.706,14.472,14.609,5800000.0
2007-12-11 19:00:00,14.668,14.756,14.506,14.679,6200000.0
2007-12-11 19:15:00,14.621,14.778,14.52,14.618,6550000.0
2007-12-11 19:30:00,14.706,14.728,14.528,14.623,6450000.0
2007-12-11 19:45:00,14.614,14.759,14.549,14.664,5600000.0
2007-12-11 20:00:00,14.638,14.726,14.494,14.568,6150000.0
2007-12-11 20:15:00,14.624,14.696,14.483,14.646,5400000.0
2007-12-11 20:30:00,14.629,14.717,14.495,14.591,5350000.0
2007-12-11 20:45:00,14.564,14.691,14.488,14.684,5850000.0
2007-12-11 21:00:00,14.558,14.702,14.476,14.582,6200000.0
2007-12-11 21:15:00,14.611,14.666,14.345,14.42,7400000.0
2007-12-11 21:30:00,14.509,14.545,14.353,14.495,5450000.0
2007-12-11 21:45:00,14.433,14.528,14.354,14.388,5800000.0
2007-12-11 22:00:00,14.497,14.542,14.35,14.389,3250000.0
2007-12-11 22:15:00,14.487,14.555,14.359,14.419,3650000.0
2007-12-11 22:30:00,14.427,14.481,14.275,14.336,4400000.0
2007-12-11 22:45:00,14.367,14.461,14.261,14.369,4250000.0
2007-12-11 23:00:00,14.331,14.426,14.258,14.394,4250000.0
2007-12-11 23:15:00,14.38,14.455,14.267,14.311,3200000.0
2007-12-11 23:30:00,14.409,14.444,14.278,14.3,3300000.0
2007-12-11 23:45:00,14.402,14.448,14.303,14.399,2500000.0
2007-12-12 00:00:00,14.427,14.427,14.242,14.329,2800000.0
2007-12-12 00:15:00,14.349,14.436,14.303,14.39,950000.0
2007-12-12 00:30:00,14.336,14.444,14.303,14.423,900000.0
2007-12-12 00:45:00,14.384,14.439,14.278,14.395,1350000.0
2007-12-12 01:00:00,14.363,14.439,14.295,14.344,3350000.0
2007-12-12 01:15:00,14.4,14.454,14.304,14.395,1850000.0
2007-12-12 01:30:00,14.387,14.449,14.318,14.405,1500000.0
2007-12-12 01:45:00,14.479,14.514,14.357,14.514,3100000.0
2007-12-12 02:00:00,14.469,14.529,14.355,14.484,3700000.0
2007-12-12 02:15:00,14.414,14.526,14.357,14.446,3350000.0
2007-12-12 02:30:00,14.454,14.559,14.376,14.398,3200000.0
2007-12-12 02:45:00,14.544,14.6,14.416,14.489,4250000.0
2007-12-12 03:00:00,14.462,14.593,14.403,14.475,3450000.0
2007-12-12 03:15:00,14.523,14.549,14.393,14.396,2900000.0
2007-12-12 03:30:00,14.466,14.544,14.38,14.432,2250000.0
2007-12-12 03:45:00,14.439,14.537,14.301,14.331,4050000.0
2007-12-12 04:00:00,14.439,14.503,14.328,14.4,2900000.0
2007-12-12 04:15:00,14.439,14.475,14.32,14.395,2800000.0
2007-12-12 04:30:00,14.416,14.446,14.322,14.375,2350000.0
2007-12-12 04:45:00,14.439,14.454,14.333,14.347,1000000.0
2007-12-12 05:00:00,14.436,14.462,14.323,14.409,2050000.0
2007-12-12 05:15:00,14.449,14.466,14.343,14.465,1050000.0
2007-12-12 05:30:00,14.376,14.489,14.328,14.4,2200000.0
2007-12-12 05:45:00,14.456,14.482,14.309,14.446,2650000.0
2007-12-12 06:00:00,14.404,14.466,14.292,14.419,1950000.0
2007-12-12 06:15:00,14.426,14.459,14.313,14.406,2200000.0
2007-12-12 06:30:00,14.356,14.502,14.315,14.41,4750000.0
2007-12-12 06:45:00,14.394,14.54,14.351,14.513,3200000.0
2007-12-12 07:00:00,14.395,14.539,14.363,14.425,2400000.0
2007-12-12 07:15:00,14.459,14.549,14.364,14.51,2900000.0
2007-12-12 07:30:00,14.471,14.53,14.364,14.443,3900000.0
2007-12-12 07:45:00,14.435,14.564,14.38,14.495,5700000.0
2007-12-12 08:00:00,14.398,14.549,14.358,14.528,4100000.0
2007-12-12 08:15:00,14.529,14.538,14.339,14.411,5250000.0
2007-12-12 08:30:00,14.537,14.538,14.371,14.464,5400000.0
2007-12-12 08:45:00,14.478,14.582,14.353,14.47,5600000.0
2007-12-12 09:00:00,14.451,14.564,14.367,14.507,5400000.0
2007-12-12 09:15:00,14.49,14.556,14.372,14.519,6000000.0
2007-12-12 09:30:00,14.542,14.561,14.366,14.524,5150000.0
2007-12-12 09:45:00,14.502,14.593,14.37,14.483,6400000.0
2007-12-12 10:00:00,14.524,14.558,14.335,14.409,6650000.0
2007-12-12 10:15:00,14.454,14.504,14.322,14.344,4950000.0
2007-12-12 10:30:00,14.492,14.529,14.344,14.376,6850000.0
2007-12-12 10:45:00,14.498,14.578,14.323,14.484,6300000.0
2007-12-12 11:00:00,14.408,14.571,14.344,14.495,7150000.0
2007-12-12 11:15:00,14.516,14.565,14.353,14.407,6600000.0
2007-12-12 11:30:00,14.434,14.557,14.381,14.419,6650000.0
2007-12-12 11:45:00,14.438,14.567,14.378,14.501,6750000.0
2007-12-12 12:00:00,14.433,14.584,14.367,14.452,6550000.0
2007-12-12 12:15:00,14.488,14.573,14.328,14.513,6600000.0
2007-12-12 12:30:00,14.465,14.625,14.397,14.468,6600000.0
2007-12-12 12:45:00,14.456,14.581,14.385,14.47,5500000.0
2007-12-12 13:00:00,14.562,14.572,14.406,14.53,6150000.0
2007-12-12 13:15:00,14.523,14.605,14.377,14.533,6450000.0
2007-12-12 13:30:00,14.455,14.609,14.398,14.418,6250000.0
2007-12-12 13:45:00,14.475,14.636,14.443,14.558,5850000.0
2007-12-12 14:00:00,14.599,14.67,14.463,14.497,6450000.0
2007-12-12 14:15:00,14.594,14.671,14.454,14.522,6300000.0
2007-12-12 14:30:00,14.578,14.641,14.446,14.571,6050000.0
2007-12-12 14:45:00,14.579,14.654,14.477,14.601,5750000.0
2007-12-12 15:00:00,14.507,14.657,14.464,14.567,6150000.0
2007-12-12 15:15:00,14.468,14.687,14.456,14.644,6250000.0
2007-12-12 15:30:00,14.611,14.694,14.496,14.573,7000000.0
2007-12-12 15:45:00,14.658,14.667,14.499,14.641,6300000.0
2007-12-12 16:00:00,14.595,14.777,14.524,14.684,6050000.0
2007-12-12 16:15:00,14.696,14.744,14.57,14.638,6650000.0
2007-12-12 16:30:00,14.639,14.759,14.546,14.583,6450000.0
2007-12-12 16:45:00,14.687,14.796,14.527,14.627,6700000.0
2007-12-12 17:00:00,14.565,14.726,14.453,14.621,6250000.0
2007-12-12 17:15:00,14.539,14.633,14.443,14.567,6500000.0
2007-12-12 17:30:00,14.593,14.661,14.477,14.655,6350000.0
2007-12-12 17:45:00,14.655,14.672,14.462,14.531,6400000.0
2007-12-12 18:00:00,14.643,14.643,14.461,14.562,6050000.0
2007-12-12 18:15:00,14.536,14.652,14.437,14.646,6200000.0
2007-12-12 18:30:00,14.646,14.652,14.466,14.497,6250000.0
2007-12-12 18:45:00,14.575,14.636,14.466,14.569,5700000.0
2007-12-12 19:00:00,14.602,14.673,14.448,14.619,6450000.0
2007-12-12 19:15:00,14.522,14.646,14.45,14.494,6650000.0
2007-12-12 19:30:00,14.654,14.697,14.457,14.478,6650000.0
2007-12-12 19:45:00,14.54,14.625,14.446,14.599,5950000.0
2007-12-12 20:00:00,14.576,14.658,14.454,14.503,6800000.0
2007-12-12 20:15:00,14.594,14.71,14.469,14.647,5900000.0
2007-12-12 20:30:00,14.578,14.663,14.466,14.568,4150000.0
2007-12-12 20:45:00,14.554,14.645,14.49,14.619,3300000.0
2007-12-12 21:00:00,14.621,14.693,14.479,14.556,2500000.0
2007-12-12 21:15:00,14.582,14.694,14.491,14.5,4400000.0
2007-12-12 21:30:00,14.622,14.653,14.485,14.528,2200000.0
2007-12-12 21:45:00,14.636,14.663,14.503,14.589,3550000.0
2007-12-12 22:00:00,14.598,14.648,14.407,14.439,4150000.0
2007-12-12 22:15:00,14.556,14.613,14.419,14.559,7000000.0
2007-12-12 22:30:00,14.55,14.611,14.451,14.591,4100000.0
2007-12-12 22:45:00,14.599,14.67,14.511,14.589,2700000.0
2007-12-12 23:00:00,14.564,14.632,14.466,14.579,2050000.0
2007-12-12 23:15:00,14.503,14.632,14.493,14.605,2250000.0
2007-12-12 23:30:00,14.599,14.643,14.471,14.572,1500000.0
2007-12-12 23:45:00,14.613,14.619,14.483,14.603,2250000.0
2007-12-13 00:00:00,14.613,14.62,14.482,14.62,1150000.0
2007-12-13 00:15:00,14.556,14.699,14.478,14.518,2000000.0
2007-12-13 00:30:00,14.536,14.644,14.494,14.644,400000.0
2007-12-13 00:45:00,14.668,14.677,14.498,14.514,1850000.0
2007-12-13 01:00:00,14.619,14.658,14.498,14.649,1450000.0
2007-12-13 01:15:00,14.651,14.656,14.51,14.57,1650000.0
2007-12-13 01:30:00,14.575,14.672,14.503,14.644,2250000.0
2007-12-13 01:45:00,14.619,14.644,14.513,14.623,1850000.0
2007-12-13 02:00:00,14.6,14.614,14.477,14.591,2600000.0
2007-12-13 02:15:00,14.591,14.642,14.457,14.562,2700000.0
2007-12-13 02:30:00,14.619,14.627,14.508,14.618,1600000.0
2007-12-13 02:45:00,14.599,14.599,14.456,14.562,1700000.0
2007-12-13 03:00:00,14.58,14.604,14.431,14.575,3750000.0
2007-12-13 03:15:00,14.545,14.599,14.449,14.466,2050000.0
2007-12-13 03:30:00,14.574,14.606,14.455,14.535,1400000.0
2007-12-13 03:45:00,14.579,14.62,14.473,14.62,1150000.0
2007-12-13 04:00:00,14.564,14.641,14.473,14.539,2350000.0
2007-12-13 04:15:00,14.584,14.635,14.473,14.554,1800000.0
2007-12-13 04:30:00,14.548,14.604,14.473,14.565,2500000.0
2007-12-13 04:45:00,14.606,14.621,14.464,14.558,1950000.0
2007-12-13 05:00:00,14.501,14.584,14.473,14.545,1150000.0
2007-12-13 05:15:00,14.611,14.619,14.494,14.584,1500000.0
2007-12-13 05:30:00,14.58,14.594,14.473,14.545,1650000.0
2007-12-13 05:45:00,14.601,14.632,14.481,14.598,1950000.0
2007-12-13 06:00:00,14.609,14.612,14.473,14.545,1150000.0
2007-12-13 06:15:00,14.516,14.644,14.49,14.588,1800000.0
2007-12-13 06:30:00,14.532,14.641,14.472,14.552,2400000.0
2007-12-13 06:45:00,14.544,14.633,14.489,14.569,1100000.0
2007-12-13 07:00:00,14.516,14.632,14.477,14.579,1900000.0
2007-12-13 07:15:00,14.545,14.633,14.473,14.61,1750000.0
2007-12-13 07:30:00,14.564,14.631,14.464,14.515,1950000.0
2007-12-13 07:45:00,14.575,14.675,14.448,14.531,4700000.0
2007-12-13 08:00:00,14.478,14.624,14.451,14.469,3550000.0
2007-12-13 08:15:00,14.599,14.633,14.455,14.536,4600000.0
2007-12-13 08:30:00,14.545,14.649,14.421,14.529,4950000.0
2007-12-13 08:45:00,14.548,14.611,14.435,14.534,5450000.0
2007-12-13 09:00:00,14.549,14.649,14.461,14.57,4300000.0
2007-12-13 09:15:00,14.573,14.641,14.43,14.581,6550000.0
2007-12-13 09:30:00,14.453,14.611,14.437,14.598,4550000.0
2007-12-13 09:45:00,14.596,14.629,14.456,14.568,6200000.0
2007-12-13 10:00:00,14.612,14.641,14.448,14.534,5050000.0
2007-12-13 10:15:00,14.579,14.62,14.451,14.458,5950000.0
2007-12-13 10:30:00,14.608,14.651,14.435,14.453,5350000.0
2007-12-13 10:45:00,14.566,14.615,14.448,14.604,5750000.0
2007-12-13 11:00:00,14.536,14.684,14.462,14.578,6000000.0
2007-12-13 11:15:00,14.637,14.679,14.448,14.514,6650000.0
2007-12-13 11:30:00,14.527,14.658,14.458,14.517,5800000.0
2007-12-13 11:45:00,14.526,14.634,14.4,14.582,6750000.0
2007-12-13 12:00:00,14.527,14.638,14.458,14.543,6550000.0
2007-12-13 12:15:00,14.603,14.629,14.415,14.56,5550000.0
2007-12-13 12:30:00,14.513,14.617,14.397,14.486,6600000.0
2007-12-13 12:45:00,14.434,14.633,14.39,14.482,5300000.0
2007-12-13 13:00:00,14.603,14.625,14.419,14.544,5950000.0
2007-12-13 13:15:00,14.525,14.613,14.424,14.544,6300000.0
2007-12-13 13:30:00,14.436,14.611,14.406,14.441,5750000.0
2007-12-13 13:45:00,14.486,14.617,14.432,14.544,6000000.0
2007-12-13 14:00:00,14.566,14.587,14.384,14.462,5950000.0
2007-12-13 14:15:00,14.442,14.586,14.356,14.442,6400000.0
2007-12-13 14:30:00,14.524,14.579,14.384,14.476,6050000.0
2007-12-13 14:45:00,14.475,14.593,14.397,14.559,5450000.0
2007-12-13 15:00:00,14.457,14.578,14.37,14.501,6050000.0
2007-12-13 15:15:00,14.491,14.557,14.349,14.512,6250000.0
2007-12-13 15:30:00,14.525,14.651,14.358,14.481,7000000.0
2007-12-13 15:45:00,14.582,14.6,14.368,14.467,6350000.0
2007-12-13 16:00:00,14.412,14.558,14.314,14.398,6100000.0
2007-12-13 16:15:00,14.363,14.506,14.229,14.325,6650000.0
2007-12-13 16:30:00,14.291,14.363,14.091,14.123,6450000.0
2007-12-13 16:45:00,14.233,14.297,14.088,14.183,6600000.0
2007-12-13 17:00:00,14.122,14.297,14.08,14.278,6150000.0
2007-12-13 17:15:00,14.157,14.318,14.044,14.15,6300000.0
2007-12-13 17:30:00,14.15,14.222,13.992,14.13,6500000.0
2007-12-13 17:45:00,14.131,14.151,13.831,13.983,6250000.0
2007-12-13 18:00:00,14.04,14.061,13.842,13.996,5900000.0
2007-12-13 18:15:00,13.945,14.056,13.781,13.954,6300000.0
2007-12-13 18:30:00,13.927,14.108,13.833,13.952,5800000.0
2007-12-13 18:45:00,13.975,14.089,13.798,13.927,5850000.0
2007-12-13 19:00:00,13.935,14.02,13.807,13.99,5800000.0
2007-12-13 19:15:00,13.897,14.087,13.834,13.879,5750000.0
2007-12-13 19:30:00,14.024,14.1,13.861,13.99,5950000.0
2007-12-13 19:45:00,14.034,14.103,13.891,14.083,5950000.0
2007-12-13 20:00:00,14.069,14.118,13.92,14.02,5850000.0
2007-12-13 20:15:00,14.056,14.122,13.923,14.077,5650000.0
2007-12-13 20:30:00,14.079,14.101,13.92,13.987,4600000.0
2007-12-13 20:45:00,13.944,14.08,13.899,14.039,4150000.0
2007-12-13 21:00:00,14.061,14.078,13.917,13.935,3900000.0
2007-12-13 21:15:00,13.969,14.089,13.926,13.952,2950000.0
2007-12-13 21:30:00,13.963,14.061,13.913,14.0,2850000.0
2007-12-13 21:45:00,13.985,14.114,13.948,14.039,2700000.0
2007-12-13 22:00:00,14.055,14.084,13.92,13.948,2900000.0
2007-12-13 22:15:00,13.974,14.084,13.901,13.982,2800000.0
2007-12-13 22:30:00,14.045,14.084,13.897,14.079,1650000.0
2007-12-13 22:45:00,14.045,14.086,13.947,14.067,2850000.0
2007-12-13 23:00:00,14.048,14.076,13.932,14.016,2550000.0
2007-12-13 23:15:00,13.929,14.064,13.91,14.01,3650000.0
2007-12-13 23:30:00,14.029,14.084,13.919,14.079,2250000.0
2007-12-13 23:45:00,13.982,14.109,13.923,14.075,1900000.0
2007-12-14 00:00:00,13.91,14.066,13.908,13.995,2300000.0
2007-12-14 00:15:00,13.983,14.039,13.903,13.962,1650000.0
2007-12-14 00:30:00,13.936,14.044,13.936,14.037,250000.0
2007-12-14 00:45:00,14.089,14.089,13.9,14.039,800000.0
2007-12-14 01:00:00,14.07,14.07,13.933,14.066,1800000.0
2007-12-14 01:15:00,14.059,14.121,13.949,14.03,2850000.0
2007-12-14 01:30:00,14.017,14.128,13.977,14.128,1950000.0
2007-12-14 01:45:00,14.094,14.116,13.974,14.097,2200000.0
2007-12-14 02:00:00,13.986,14.163,13.963,14.163,3700000.0
2007-12-14 02:15:00,14.058,14.184,13.972,14.092,3200000.0
2007-12-14 02:30:00,13.995,14.13,13.973,14.094,2200000.0
2007-12-14 02:45:00,14.142,14.192,14.023,14.099,3350000.0
2007-12-14 03:00:00,14.139,14.182,14.006,14.124,2950000.0
2007-12-14 03:15:00,14.119,14.173,14.013,14.041,3150000.0
2007-12-14 03:30:00,14.156,14.156,14.011,14.077,800000.0
2007-12-14 03:45:00,14.136,14.205,14.017,14.089,2400000.0
2007-12-14 04:00:00,14.037,14.159,14.013,14.085,2000000.0
2007-12-14 04:15:00,14.126,14.171,14.008,14.044,2000000.0
2007-12-14 04:30:00,14.086,14.152,14.013,14.139,2300000.0
2007-12-14 04:45:00,14.104,14.177,14.031,14.108,1950000.0
2007-12-14 05:00:00,14.124,14.179,14.058,14.118,1050000.0
2007-12-14 05:15:00,14.109,14.166,14.003,14.105,1650000.0
2007-12-14 05:30:00,14.129,14.201,14.023,14.146,2650000.0
2007-12-14 05:45:00,14.183,14.2,14.054,14.136,1800000.0
2007-12-14 06:00:00,14.166,14.187,14.027,14.187,1000000.0
2007-12-14 06:15:00,14.129,14.246,14.023,14.106,1850000.0
2007-12-14 06:30:00,14.103,14.19,14.025,14.078,2850000.0
2007-12-14 06:45:00,14.135,14.173,14.007,14.173,1850000.0
2007-12-14 07:00:00,14.036,14.183,13.974,14.135,3250000.0
2007-12-14 07:15:00,14.039,14.135,13.983,14.124,2850000.0
2007-12-14 07:30:00,14.06,14.158,13.985,14.087,3500000.0
2007-12-14 07:45:00,14.03,14.164,13.974,14.071,4500000.0
2007-12-14 08:00:00,13.987,14.158,13.984,14.021,4400000.0
2007-12-14 08:15:00,14.119,14.195,13.981,14.021,5050000.0
2007-12-14 08:30:00,14.084,14.166,13.99,14.09,4650000.0
2007-12-14 08:45:00,14.107,14.208,13.989,14.054,5750000.0
2007-12-14 09:00:00,14.078,14.146,13.961,14.049,5250000.0
2007-12-14 09:15:00,14.085,14.146,13.962,14.101,7050000.0
2007-12-14 09:30:00,14.112,14.17,13.963,14.094,4650000.0
2007-12-14 09:45:00,14.076,14.129,13.908,14.048,6100000.0
2007-12-14 10:00:00,14.085,14.169,13.918,13.995,6500000.0
2007-12-14 10:15:00,14.059,14.089,13.883,13.912,6400000.0
2007-12-14 10:30:00,14.051,14.124,13.893,13.98,6850000.0
2007-12-14 10:45:00,14.046,14.116,13.907,14.064,6400000.0
2007-12-14 11:00:00,13.967,14.153,13.898,14.016,7150000.0
2007-12-14 11:15:00,14.056,14.095,13.893,13.99,6800000.0
2007-12-14 11:30:00,13.983,14.103,13.914,13.953,6850000.0
2007-12-14 11:45:00,13.954,14.091,13.897,14.02,6750000.0
2007-12-14 12:00:00,13.958,14.071,13.823,13.954,6550000.0
2007-12-14 12:15:00,13.994,14.067,13.869,13.987,6600000.0
2007-12-14 12:30:00,13.912,14.054,13.86,13.893,6600000.0
2007-12-14 12:45:00,13.9,14.036,13.875,13.936,5750000.0
2007-12-14 13:00:00,14.027,14.068,13.862,13.977,6350000.0
2007-12-14 13:15:00,13.972,14.031,13.831,13.935,6200000.0
2007-12-14 13:30:00,13.859,13.976,13.817,13.817,6500000.0
2007-12-14 13:45:00,13.834,14.005,13.788,13.934,5850000.0
2007-12-14 14:00:00,13.969,13.997,13.798,13.88,6250000.0
2007-12-14 14:15:00,13.988,14.016,13.811,13.873,6300000.0
2007-12-14 14:30:00,13.912,13.95,13.718,13.865,6100000.0
2007-12-14 14:45:00,13.809,13.945,13.721,13.913,5950000.0
2007-12-14 15:00:00,13.828,14.005,13.785,13.927,6350000.0
2007-12-14 15:15:00,13.916,14.042,13.832,13.975,6350000.0
2007-12-14 15:30:00,14.021,14.023,13.785,13.903,7000000.0
2007-12-14 15:45:00,13.938,13.968,13.757,13.884,6250000.0
2007-12-14 16:00:00,13.846,13.946,13.752,13.85,6050000.0
2007-12-14 16:15:00,13.882,13.943,13.726,13.796,6650000.0
2007-12-14 16:30:00,13.764,13.873,13.645,13.645,6450000.0
2007-12-14 16:45:00,13.831,13.855,13.591,13.652,6800000.0
2007-12-14 17:00:00,13.604,13.855,13.581,13.788,6150000.0
2007-12-14 17:15:00,13.702,13.861,13.602,13.775,6600000.0
2007-12-14 17:30:00,13.774,13.883,13.614,13.759,6200000.0
2007-12-14 17:45:00,13.78,13.912,13.618,13.714,6300000.0
2007-12-14 18:00:00,13.786,13.841,13.605,13.773,5950000.0
2007-12-14 18:15:00,13.679,13.828,13.616,13.734,6350000.0
2007-12-14 18:30:00,13.742,13.844,13.619,13.754,5650000.0
2007-12-14 18:45:00,13.796,13.83,13.579,13.755,5800000.0
2007-12-14 19:00:00,13.761,13.847,13.605,13.774,6500000.0
2007-12-14 19:15:00,13.691,13.8,13.586,13.647,6350000.0
2007-12-14 19:30:00,13.807,13.814,13.584,13.647,6150000.0
2007-12-14 19:45:00,13.73,13.829,13.615,13.786,5500000.0
2007-12-14 20:00:00,13.754,13.846,13.615,13.693,6100000.0
2007-12-14 20:15:00,13.746,13.835,13.611,13.786,5250000.0
2007-12-14 20:30:00,13.73,13.869,13.633,13.829,4550000.0
2007-12-14 20:45:00,13.695,13.84,13.643,13.761,3750000.0
2007-12-14 21:00:00,13.803,13.864,13.631,13.796,3800000.0
2007-12-14 21:15:00,13.782,13.822,13.63,13.658,4150000.0
2007-12-14 21:30:00,13.662,13.843,13.655,13.74,4200000.0
2007-12-14 21:45:00,13.789,13.835,13.621,13.759,3950000.0
2007-12-14 22:00:00,13.787,13.806,13.633,13.679,2050000.0
2007-12-14 22:15:00,13.711,13.822,13.675,13.721,2900000.0
2007-12-14 22:30:00,13.708,13.831,13.672,13.825,2100000.0
2007-12-14 22:45:00,13.779,13.839,13.673,13.789,1600000.0
2007-12-14 23:00:00,13.761,13.829,13.663,13.765,2500000.0
2007-12-14 23:15:00,13.687,13.806,13.631,13.7,2250000.0
2007-12-14 23:30:00,13.754,13.785,13.625,13.7,1550000.0
2007-12-14 23:45:00,13.749,13.817,13.643,13.799,1950000.0
2007-12-17 00:00:00,13.739,13.799,13.633,13.705,1550000.0
2007-12-17 00:15:00,13.739,13.751,13.633,13.745,1100000.0
2007-12-17 00:30:00,13.666,13.774,13.666,13.774,150000.0
2007-12-17 00:45:00,13.772,13.772,13.613,13.691,1100000.0
2007-12-17 01:00:00,13.765,13.847,13.644,13.819,2550000.0
2007-12-17 01:15:00,13.798,13.852,13.699,13.821,2100000.0
2007-12-17 01:30:00,13.747,13.862,13.709,13.841,2000000.0
2007-12-17 01:45:00,13.741,13.87,13.693,13.866,2200000.0
2007-12-17 02:00:00,13.809,13.878,13.684,13.795,3350000.0
2007-12-17 02:15:00,13.779,13.867,13.699,13.787,2550000.0
2007-12-17 02:30:00,13.798,13.915,13.703,13.915,3500000.0
2007-12-17 02:45:00,13.895,13.983,13.766,13.874,4350000.0
2007-12-17 03:00:00,13.838,13.966,13.804,13.868,3200000.0
2007-12-17 03:15:00,13.904,13.918,13.775,13.855,2950000.0
2007-12-17 03:30:00,13.8,13.947,13.753,13.856,2650000.0
2007-12-17 03:45:00,13.869,13.889,13.763,13.835,1600000.0
2007-12-17 04:00:00,13.787,13.887,13.746,13.787,1500000.0
2007-12-17 04:15:00,13.862,13.898,13.744,13.774,1250000.0
2007-12-17 04:30:00,13.869,13.894,13.744,13.86,2550000.0
2007-12-17 04:45:00,13.889,13.921,13.758,13.809,2800000.0
2007-12-17 05:00:00,13.879,13.911,13.773,13.851,2950000.0
2007-12-17 05:15:00,13.867,13.928,13.755,13.889,2450000.0
2007-12-17 05:30:00,13.79,13.928,13.763,13.92,1700000.0
2007-12-17 05:45:00,13.901,13.927,13.753,13.891,2150000.0
2007-12-17 06:00:00,13.869,13.987,13.763,13.911,3400000.0
2007-12-17 06:15:00,13.802,13.982,13.738,13.846,2100000.0
2007-12-17 06:30:00,13.79,13.936,13.739,13.83,3950000.0
2007-12-17 06:45:00,13.859,13.9,13.727,13.8,2700000.0
2007-12-17 07:00:00,13.746,13.904,13.743,13.821,2550000.0
2007-12-17 07:15:00,13.792,13.931,13.711,13.773,2750000.0
2007-12-17 07:30:00,13.815,13.935,13.699,13.735,4500000.0
2007-12-17 07:45:00,13.735,13.879,13.683,13.791,5200000.0
2007-12-17 08:00:00,13.758,13.919,13.678,13.743,4850000.0
2007-12-17 08:15:00,13.823,13.878,13.64,13.697,5900000.0
2007-12-17 08:30:00,13.829,13.829,13.618,13.748,5500000.0
2007-12-17 08:45:00,13.751,13.838,13.639,13.726,5400000.0
2007-12-17 09:00:00,13.715,13.815,13.613,13.726,5750000.0
2007-12-17 09:15:00,13.728,13.785,13.612,13.724,6200000.0
2007-12-17 09:30:00,13.752,13.842,13.615,13.744,4850000.0
2007-12-17 09:45:00,13.713,13.766,13.555,13.702,5950000.0
2007-12-17 10:00:00,13.73,13.755,13.529,13.62,6650000.0
2007-12-17 10:15:00,13.652,13.727,13.518,13.518,5950000.0
2007-12-17 10:30:00,13.678,13.73,13.509,13.571,6850000.0
2007-12-17 10:45:00,13.686,13.763,13.538,13.695,6300000.0
2007-12-17 11:00:00,13.618,13.716,13.5,13.642,7150000.0
2007-12-17 11:15:00,13.675,13.736,13.525,13.588,6400000.0
2007-12-17 11:30:00,13.591,13.705,13.527,13.586,6650000.0
2007-12-17 11:45:00,13.57,13.692,13.459,13.609,6750000.0
2007-12-17 12:00:00,13.562,13.659,13.418,13.512,6550000.0
2007-12-17 12:15:00,13.584,13.633,13.426,13.604,6550000.0
2007-12-17 12:30:00,13.553,13.643,13.455,13.496,6600000.0
2007-12-17 12:45:00,13.49,13.679,13.469,13.545,5900000.0
2007-12-17 13:00:00,13.637,13.682,13.479,13.632,6150000.0
2007-12-17 13:15:00,13.606,13.705,13.499,13.614,6600000.0
2007-12-17 13:30:00,13.563,13.699,13.516,13.521,6150000.0
2007-12-17 13:45:00,13.6,13.709,13.506,13.611,5850000.0
2007-12-17 14:00:00,13.677,13.742,13.521,13.599,6150000.0
2007-12-17 14:15:00,13.673,13.755,13.499,13.56,6100000.0
2007-12-17 14:30:00,13.644,13.683,13.513,13.591,6050000.0
2007-12-17 14:45:00,13.656,13.72,13.525,13.698,6200000.0
2007-12-17 15:00:00,13.607,13.765,13.554,13.721,6250000.0
2007-12-17 15:15:00,13.665,13.747,13.544,13.704,6500000.0
2007-12-17 15:30:00,13.716,13.755,13.509,13.597,7000000.0
2007-12-17 15:45:00,13.676,13.726,13.516,13.649,6500000.0
2007-12-17 16:00:00,13.591,13.726,13.524,13.665,6050000.0
2007-12-17 16:15:00,13.647,13.71,13.484,13.595,6650000.0
2007-12-17 16:30:00,13.613,13.711,13.535,13.547,6450000.0
2007-12-17 16:45:00,13.674,13.72,13.517,13.598,6900000.0
2007-12-17 17:00:00,13.526,13.756,13.51,13.74,6150000.0
2007-12-17 17:15:00,13.644,13.838,13.592,13.744,6200000.0
2007-12-17 17:30:00,13.763,13.799,13.606,13.789,6350000.0
2007-12-17 17:45:00,13.797,13.861,13.608,13.675,6300000.0
2007-12-17 18:00:00,13.758,13.801,13.59,13.777,5950000.0
2007-12-17 18:15:00,13.714,13.85,13.581,13.71,5750000.0
2007-12-17 18:30:00,13.726,13.785,13.567,13.741,5550000.0
2007-12-17 18:45:00,13.675,13.759,13.57,13.673,5350000.0
2007-12-17 19:00:00,13.721,13.821,13.614,13.785,6150000.0
2007-12-17 19:15:00,13.706,13.809,13.579,13.63,5800000.0
2007-12-17 19:30:00,13.789,13.806,13.621,13.773,5800000.0
2007-12-17 19:45:00,13.633,13.809,13.633,13.751,4100000.0
2007-12-17 20:00:00,13.766,13.823,13.646,13.701,4750000.0
2007-12-17 20:15:00,13.699,13.856,13.642,13.805,4250000.0
2007-12-17 20:30:00,13.663,13.827,13.651,13.753,4250000.0
2007-12-17 20:45:00,13.724,13.813,13.667,13.813,2800000.0
2007-12-17 21:00:00,13.716,13.812,13.65,13.722,2700000.0
2007-12-17 21:15:00,13.718,13.89,13.642,13.724,4050000.0
2007-12-17 21:30:00,13.82,13.871,13.708,13.739,2300000.0
2007-12-17 21:45:00,13.812,13.866,13.706,13.829,2500000.0
2007-12-17 22:00:00,13.839,13.873,13.675,13.698,1700000.0
2007-12-17 22:15:00,13.716,13.819,13.673,13.739,2100000.0
2007-12-17 22:30:00,13.774,13.819,13.68,13.819,950000.0
2007-12-17 22:45:00,13.769,13.788,13.645,13.756,1700000.0
2007-12-17 23:00:00,13.78,13.789,13.636,13.714,1250000.0
2007-12-17 23:15:00,13.767,13.794,13.653,13.692,2100000.0
2007-12-17 23:30:00,13.692,13.845,13.67,13.799,1400000.0
2007-12-17 23:45:00,13.779,13.779,13.663,13.735,900000.0
2007-12-18 00:00:00,13.769,13.791,13.656,13.735,1800000.0
2007-12-18 00:15:00,13.75,13.795,13.661,13.748,350000.0
2007-12-18 00:30:00,13.696,13.804,13.663,13.804,700000.0
2007-12-18 00:45:00,13.744,13.799,13.66,13.799,850000.0
2007-12-18 01:00:00,13.799,13.813,13.673,13.813,1550000.0
2007-12-18 01:15:00,13.789,13.829,13.683,13.813,1150000.0
2007-12-18 01:30:00,13.769,13.853,13.72,13.774,900000.0
2007-12-18 01:45:00,13.714,13.849,13.683,13.774,1900000.0
2007-12-18 02:00:00,13.82,13.834,13.694,13.788,2900000.0
2007-12-18 02:15:00,13.744,13.842,13.679,13.762,1350000.0
2007-12-18 02:30:00,13.825,13.831,13.683,13.742,1650000.0
2007-12-18 02:45:00,13.784,13.799,13.658,13.745,1750000.0
2007-12-18 03:00:00,13.779,13.792,13.656,13.732,2100000.0
2007-12-18 03:15:00,13.764,13.805,13.654,13.671,2050000.0
2007-12-18 03:30:00,13.769,13.787,13.663,13.682,1200000.0
2007-12-18 03:45:00,13.766,13.812,13.654,13.812,1100000.0
2007-12-18 04:00:00,13.687,13.759,13.633,13.705,1700000.0
2007-12-18 04:15:00,13.731,13.788,13.613,13.734,1000000.0
2007-12-18 04:30:00,13.759,13.789,13.633,13.709,1850000.0
2007-12-18 04:45:00,13.739,13.818,13.633,13.768,1650000.0
2007-12-18 05:00:00,13.74,13.799,13.683,13.765,1950000.0
2007-12-18 05:15:00,13.801,13.838,13.692,13.732,1550000.0
2007-12-18 05:30:00,13.809,13.842,13.695,13.794,2150000.0
2007-12-18 05:45:00,13.794,13.847,13.686,13.806,1500000.0
2007-12-18 06:00:00,13.829,13.84,13.69,13.726,1650000.0
2007-12-18 06:15:00,13.789,13.855,13.683,13.788,2100000.0
2007-12-18 06:30:00,13.732,13.82,13.669,13.709,2800000.0
2007-12-18 06:45:00,13.759,13.808,13.653,13.749,1800000.0
2007-12-18 07:00:00,13.686,13.799,13.633,13.736,2000000.0
2007-12-18 07:15:00,13.719,13.774,13.613,13.693,2400000.0
2007-12-18 07:30:00,13.717,13.801,13.625,13.675,2300000.0
2007-12-18 07:45:00,13.675,13.798,13.622,13.701,4050000.0
2007-12-18 08:00:00,13.659,13.79,13.621,13.728,4350000.0
2007-12-18 08:15:00,13.759,13.798,13.623,13.69,5000000.0
2007-12-18 08:30:00,13.747,13.855,13.638,13.773,4450000.0
2007-12-18 08:45:00,13.779,13.889,13.689,13.801,5600000.0
2007-12-18 09:00:00,13.786,13.867,13.692,13.78,4700000.0
2007-12-18 09:15:00,13.788,13.835,13.655,13.784,6350000.0
2007-12-18 09:30:00,13.837,13.885,13.652,13.787,5200000.0
2007-12-18 09:45:00,13.746,13.861,13.651,13.766,5850000.0
2007-12-18 10:00:00,13.814,13.824,13.593,13.705,6550000.0
2007-12-18 10:15:00,13.758,13.832,13.604,13.658,6000000.0
2007-12-18 10:30:00,13.792,13.82,13.619,13.658,6850000.0
2007-12-18 10:45:00,13.773,13.83,13.631,13.804,6250000.0
2007-12-18 11:00:00,13.75,13.867,13.64,13.816,6750000.0
2007-12-18 11:15:00,13.808,13.922,13.691,13.746,6650000.0
2007-12-18 11:30:00,13.774,13.909,13.686,13.769,6600000.0
2007-12-18 11:45:00,13.798,13.914,13.732,13.874,6750000.0
2007-12-18 12:00:00,13.77,13.906,13.712,13.795,6550000.0
2007-12-18 12:15:00,13.732,13.978,13.715,13.941,5400000.0
2007-12-18 12:30:00,13.866,13.984,13.763,13.801,6100000.0
2007-12-18 12:45:00,13.8,13.962,13.748,13.832,4850000.0
2007-12-18 13:00:00,13.928,14.027,13.779,13.957,5800000.0
2007-12-18 13:15:00,13.918,14.019,13.762,13.914,6000000.0
2007-12-18 13:30:00,13.846,13.963,13.735,13.754,5450000.0
2007-12-18 13:45:00,13.861,13.977,13.785,13.907,5450000.0
2007-12-18 14:00:00,13.962,14.014,13.799,13.871,6400000.0
2007-12-18 14:15:00,13.999,14.033,13.82,13.866,6350000.0
2007-12-18 14:30:00,13.93,14.021,13.815,13.916,5150000.0
2007-12-18 14:45:00,13.987,14.058,13.846,13.991,5900000.0
2007-12-18 15:00:00,13.881,14.025,13.812,13.987,6250000.0
2007-12-18 15:15:00,13.893,14.063,13.862,13.974,6050000.0
2007-12-18 15:30:00,13.96,14.058,13.843,13.986,7000000.0
2007-12-18 15:45:00,14.024,14.09,13.908,13.99,6300000.0
2007-12-18 16:00:00,13.939,14.099,13.879,14.005,6050000.0
2007-12-18 16:15:00,14.006,14.062,13.879,13.958,6650000.0
2007-12-18 16:30:00,13.973,14.052,13.825,13.874,6450000.0
2007-12-18 16:45:00,13.966,14.058,13.838,13.944,6500000.0
2007-12-18 17:00:00,13.903,14.083,13.813,13.976,5800000.0
2007-12-18 17:15:00,13.853,14.036,13.797,13.917,6300000.0
2007-12-18 17:30:00,13.889,14.021,13.743,14.002,5700000.0
2007-12-18 17:45:00,13.918,14.027,13.697,13.837,6350000.0
2007-12-18 18:00:00,13.934,14.016,13.757,13.865,5850000.0
2007-12-18 18:15:00,13.806,13.986,13.701,13.837,5700000.0
2007-12-18 18:30:00,13.739,13.975,13.737,13.904,5350000.0
2007-12-18 18:45:00,13.834,14.016,13.721,13.786,5100000.0
2007-12-18 19:00:00,13.802,14.002,13.688,13.865,5750000.0
2007-12-18 19:15:00,13.755,14.003,13.717,13.846,6300000.0
2007-12-18 19:30:00,13.888,13.983,13.786,13.886,5950000.0
2007-12-18 19:45:00,13.882,14.012,13.809,13.955,5700000.0
2007-12-18 20:00:00,13.932,14.005,13.806,13.946,5150000.0
2007-12-18 20:15:00,13.978,14.025,13.788,14.005,4850000.0
2007-12-18 20:30:00,13.925,14.044,13.848,13.978,4350000.0
2007-12-18 20:45:00,13.999,14.051,13.84,13.957,4600000.0
2007-12-18 21:00:00,13.963,14.002,13.82,13.892,3150000.0
2007-12-18 21:15:00,13.888,14.049,13.832,13.956,3000000.0
2007-12-18 21:30:00,13.836,13.998,13.827,13.888,2850000.0
2007-12-18 21:45:00,13.923,14.004,13.838,13.929,3350000.0
2007-12-18 22:00:00,13.953,14.034,13.83,13.858,2800000.0
2007-12-18 22:15:00,13.878,14.011,13.85,13.909,2500000.0
2007-12-18 22:30:00,13.939,14.009,13.817,13.983,3200000.0
2007-12-18 22:45:00,13.966,14.042,13.848,13.918,3100000.0
2007-12-18 23:00:00,13.949,14.007,13.835,14.007,2450000.0
2007-12-18 23:15:00,13.965,14.009,13.822,13.948,4000000.0
2007-12-18 23:30:00,13.961,14.004,13.85,13.981,1900000.0
2007-12-18 23:45:00,13.966,13.999,13.853,13.999,1950000.0
2007-12-19 00:00:00,13.992,13.993,13.837,13.925,2050000.0
2007-12-19 00:15:00,13.859,13.999,13.859,13.989,300000.0
2007-12-19 00:30:00,13.886,13.994,13.87,13.994,750000.0
2007-12-19 00:45:00,13.991,13.991,13.832,13.903,1300000.0
2007-12-19 01:00:00,13.918,14.016,13.843,13.915,1750000.0
2007-12-19 01:15:00,13.956,13.997,13.855,13.915,1400000.0
2007-12-19 01:30:00,13.907,13.999,13.863,13.935,1100000.0
2007-12-19 01:45:00,13.901,13.994,13.833,13.905,1950000.0
2007-12-19 02:00:00,13.946,13.959,13.825,13.885,2550000.0
2007-12-19 02:15:00,13.938,14.008,13.792,13.907,2600000.0
2007-12-19 02:30:00,13.922,13.969,13.829,13.92,2100000.0
2007-12-19 02:45:00,13.941,13.996,13.831,13.909,2450000.0
2007-12-19 03:00:00,13.894,13.969,13.863,13.935,500000.0
2007-12-19 03:15:00,13.962,13.999,13.843,13.948,1100000.0
2007-12-19 03:30:00,13.969,13.998,13.844,13.935,2450000.0
2007-12-19 03:45:00,13.974,14.005,13.868,13.933,2000000.0
2007-12-19 04:00:00,13.899,14.038,13.853,13.9,2400000.0
2007-12-19 04:15:00,13.922,13.999,13.873,13.924,1300000.0
2007-12-19 04:30:00,13.938,13.984,13.863,13.969,1350000.0
2007-12-19 04:45:00,13.969,14.013,13.863,13.963,2450000.0
2007-12-19 05:00:00,13.968,14.014,13.863,13.942,2100000.0
2007-12-19 05:15:00,13.972,14.009,13.853,14.009,1250000.0
2007-12-19 05:30:00,13.979,14.012,13.824,13.945,2650000.0
2007-12-19 05:45:00,14.0,14.0,13.863,13.935,1150000.0
2007-12-19 06:00:00,13.969,14.011,13.863,14.011,2100000.0
2007-12-19 06:15:00,13.885,14.009,13.845,13.922,2100000.0
2007-12-19 06:30:00,13.916,14.026,13.853,13.945,3400000.0
2007-12-19 06:45:00,13.93,13.974,13.853,13.94,1100000.0
2007-12-19 07:00:00,13.876,13.99,13.837,13.922,1900000.0
2007-12-19 07:15:00,13.941,14.009,13.804,13.99,2950000.0
2007-12-19 07:30:00,13.896,14.025,13.801,13.915,2600000.0
2007-12-19 07:45:00,13.955,13.975,13.833,13.975,2800000.0
2007-12-19 08:00:00,13.87,14.012,13.833,13.955,3650000.0
2007-12-19 08:15:00,13.883,14.013,13.833,13.861,5050000.0
2007-12-19 08:30:00,13.913,14.009,13.809,13.914,4900000.0
2007-12-19 08:45:00,13.869,13.991,13.804,13.874,4750000.0
2007-12-19 09:00:00,13.92,13.976,13.782,13.893,5450000.0
2007-12-19 09:15:00,13.928,14.014,13.78,13.952,6100000.0
2007-12-19 09:30:00,13.916,13.994,13.803,13.952,3850000.0
2007-12-19 09:45:00,13.925,14.0,13.8,13.915,5700000.0
2007-12-19 10:00:00,13.966,14.044,13.845,13.889,6750000.0
2007-12-19 10:15:00,13.932,14.045,13.843,13.845,5800000.0
2007-12-19 10:30:00,13.994,14.034,13.858,13.866,5350000.0
2007-12-19 10:45:00,13.959,14.015,13.812,13.989,4850000.0
2007-12-19 11:00:00,13.904,14.021,13.766,13.918,6550000.0
2007-12-19 11:15:00,13.957,14.005,13.774,13.845,6500000.0
2007-12-19 11:30:00,13.876,13.968,13.784,13.847,6750000.0
2007-12-19 11:45:00,13.873,13.964,13.77,13.929,6750000.0
2007-12-19 12:00:00,13.855,14.008,13.785,13.858,6550000.0
2007-12-19 12:15:00,13.918,14.005,13.786,13.834,5900000.0
2007-12-19 12:30:00,13.841,13.958,13.788,13.827,6050000.0
2007-12-19 12:45:00,13.794,13.991,13.785,13.896,5700000.0
2007-12-19 13:00:00,13.98,14.018,13.826,13.958,5950000.0
2007-12-19 13:15:00,13.953,14.05,13.827,13.971,5900000.0
2007-12-19 13:30:00,13.889,14.008,13.845,13.852,5750000.0
2007-12-19 13:45:00,13.924,14.008,13.807,13.912,5850000.0
2007-12-19 14:00:00,13.963,14.019,13.82,13.875,6150000.0
2007-12-19 14:15:00,13.853,13.997,13.832,13.871,6500000.0
2007-12-19 14:30:00,13.939,14.014,13.794,13.949,5850000.0
2007-12-19 14:45:00,13.852,14.054,13.814,13.998,6000000.0
2007-12-19 15:00:00,13.897,14.004,13.831,13.927,4350000.0
2007-12-19 15:15:00,13.965,14.036,13.834,13.975,6200000.0
2007-12-19 15:30:00,14.016,14.067,13.85,13.918,7000000.0
2007-12-19 15:45:00,14.012,14.049,13.86,14.017,6250000.0
2007-12-19 16:00:00,13.968,14.065,13.865,13.969,5850000.0
2007-12-19 16:15:00,13.985,14.05,13.85,13.973,6650000.0
2007-12-19 16:30:00,13.955,14.059,13.85,13.863,6050000.0
2007-12-19 16:45:00,14.002,14.046,13.843,13.914,6750000.0
2007-12-19 17:00:00,13.872,14.07,13.858,14.031,6450000.0
2007-12-19 17:15:00,13.916,14.105,13.889,14.056,6100000.0
2007-12-19 17:30:00,14.08,14.131,13.887,14.055,5800000.0
2007-12-19 17:45:00,14.051,14.136,13.908,14.014,6250000.0
2007-12-19 18:00:00,14.027,14.129,13.897,14.092,5900000.0
2007-12-19 18:15:00,14.014,14.113,13.858,14.029,6250000.0
2007-12-19 18:30:00,14.026,14.074,13.869,13.905,5050000.0
2007-12-19 18:45:00,13.908,14.043,13.854,13.927,4900000.0
2007-12-19 19:00:00,13.976,14.046,13.834,14.039,6000000.0
2007-12-19 19:15:00,13.968,14.079,13.877,13.895,5900000.0
2007-12-19 19:30:00,14.042,14.061,13.855,13.954,6450000.0
2007-12-19 19:45:00,13.989,14.061,13.872,13.994,4400000.0
2007-12-19 20:00:00,14.014,14.066,13.867,13.955,5600000.0
2007-12-19 20:15:00,14.005,14.11,13.88,14.043,4250000.0
2007-12-19 20:30:00,14.003,14.064,13.903,13.983,4150000.0
2007-12-19 20:45:00,13.954,14.062,13.869,14.011,4450000.0
2007-12-19 21:00:00,13.968,14.075,13.878,13.953,3650000.0
2007-12-19 21:15:00,13.914,14.131,13.876,13.988,4450000.0
2007-12-19 21:30:00,14.05,14.104,13.948,14.001,2900000.0
2007-12-19 21:45:00,13.971,14.094,13.905,14.025,2800000.0
2007-12-19 22:00:00,14.056,14.108,13.927,13.988,2100000.0
2007-12-19 22:15:00,13.998,14.124,13.943,14.051,2400000.0
2007-12-19 22:30:00,14.029,14.131,13.953,14.091,2550000.0
2007-12-19 22:45:00,14.09,14.114,13.949,14.06,2250000.0
2007-12-19 23:00:00,14.03,14.079,13.943,14.034,2100000.0
2007-12-19 23:15:00,14.027,14.114,13.943,14.024,2450000.0
2007-12-19 23:30:00,14.059,14.092,13.946,14.089,1550000.0
2007-12-19 23:45:00,14.069,14.089,13.946,14.012,2050000.0
2007-12-20 00:00:00,14.069,14.099,13.963,14.099,700000.0
2007-12-20 00:15:00,14.064,14.117,13.958,14.066,1350000.0
2007-12-20 00:30:00,13.996,14.104,13.957,13.991,850000.0
2007-12-20 00:45:00,14.015,14.099,13.948,14.099,650000.0
2007-12-20 01:00:00,14.092,14.109,13.973,14.045,1300000.0
2007-12-20 01:15:00,14.079,14.079,13.963,14.035,1350000.0
2007-12-20 01:30:00,14.027,14.108,13.943,14.089,2000000.0
2007-12-20 01:45:00,14.022,14.094,13.941,14.078,1700000.0
2007-12-20 02:00:00,14.069,14.079,13.943,14.015,1950000.0
2007-12-20 02:15:00,14.059,14.087,13.953,14.031,2400000.0
2007-12-20 02:30:00,14.079,14.107,13.963,14.099,1550000.0
2007-12-20 02:45:00,14.076,14.099,13.963,14.05,2000000.0
2007-12-20 03:00:00,14.069,14.08,13.953,13.953,1400000.0
2007-12-20 03:15:00,14.084,14.084,13.915,13.991,1450000.0
2007-12-20 03:30:00,14.039,14.057,13.933,14.01,2000000.0
2007-12-20 03:45:00,13.988,14.042,13.898,14.004,2250000.0
2007-12-20 04:00:00,13.987,14.081,13.922,13.96,4100000.0
2007-12-20 04:15:00,13.943,14.062,13.894,13.97,2000000.0
2007-12-20 04:30:00,14.029,14.049,13.893,14.006,1600000.0
2007-12-20 04:45:00,13.929,14.058,13.907,14.008,1550000.0
2007-12-20 05:00:00,14.045,14.059,13.903,13.989,2550000.0
2007-12-20 05:15:00,14.023,14.056,13.903,14.008,2350000.0
2007-12-20 05:30:00,14.032,14.07,13.899,14.031,2200000.0
2007-12-20 05:45:00,13.927,14.073,13.919,13.979,2200000.0
2007-12-20 06:00:00,14.079,14.079,13.933,13.942,900000.0
2007-12-20 06:15:00,14.039,14.066,13.933,13.998,1150000.0
2007-12-20 06:30:00,13.978,14.107,13.933,13.989,2500000.0
2007-12-20 06:45:00,13.943,14.112,13.913,14.014,2400000.0
2007-12-20 07:00:00,13.961,14.109,13.906,13.934,2550000.0
2007-12-20 07:15:00,14.053,14.057,13.897,14.031,2700000.0
2007-12-20 07:30:00,13.959,14.064,13.877,13.932,3650000.0
2007-12-20 07:45:00,13.984,14.053,13.892,13.961,4850000.0
2007-12-20 08:00:00,13.915,14.054,13.883,14.038,2650000.0
2007-12-20 08:15:00,14.019,14.052,13.875,13.908,4950000.0
2007-12-20 08:30:00,13.904,14.058,13.855,14.011,4150000.0
2007-12-20 08:45:00,13.968,14.046,13.857,13.914,5050000.0
2007-12-20 09:00:00,13.955,14.049,13.873,13.97,4700000.0
2007-12-20 09:15:00,14.014,14.059,13.862,14.017,5050000.0
2007-12-20 09:30:00,13.957,14.137,13.889,14.054,4150000.0
2007-12-20 09:45:00,14.029,14.073,13.883,14.011,4450000.0
2007-12-20 10:00:00,14.074,14.093,13.866,13.981,6400000.0
2007-12-20 10:15:00,14.004,14.099,13.898,13.914,6700000.0
2007-12-20 10:30:00,14.021,14.108,13.877,13.918,6300000.0
2007-12-20 10:45:00,14.033,14.09,13.903,14.041,6000000.0
2007-12-20 11:00:00,13.967,14.118,13.921,14.013,7150000.0
2007-12-20 11:15:00,14.061,14.113,13.893,13.948,6300000.0
2007-12-20 11:30:00,13.961,14.087,13.909,13.948,6100000.0
2007-12-20 11:45:00,13.966,14.111,13.894,14.047,6750000.0
2007-12-20 12:00:00,13.987,14.125,13.888,13.967,5650000.0
2007-12-20 12:15:00,14.047,14.11,13.849,13.988,6050000.0
2007-12-20 12:30:00,13.943,14.06,13.86,13.887,5750000.0
2007-12-20 12:45:00,13.91,14.092,13.856,13.924,5050000.0
2007-12-20 13:00:00,14.027,14.027,13.831,13.937,6200000.0
2007-12-20 13:15:00,13.938,14.022,13.808,13.949,6350000.0
2007-12-20 13:30:00,13.862,13.985,13.817,13.817,5600000.0
2007-12-20 13:45:00,13.891,13.982,13.767,13.912,5850000.0
2007-12-20 14:00:00,13.95,14.045,13.815,13.903,6450000.0
2007-12-20 14:15:00,13.904,13.985,13.808,13.869,6000000.0
2007-12-20 14:30:00,13.905,13.989,13.772,13.844,6050000.0
2007-12-20 14:45:00,13.939,13.98,13.8,13.958,5500000.0
2007-12-20 15:00:00,13.865,14.012,13.792,13.963,6300000.0
2007-12-20 15:15:00,13.877,14.034,13.836,13.97,6550000.0
2007-12-20 15:30:00,13.99,14.056,13.846,13.978,7000000.0
2007-12-20 15:45:00,14.042,14.078,13.863,14.031,6400000.0
2007-12-20 16:00:00,13.986,14.13,13.882,14.051,5950000.0
2007-12-20 16:15:00,14.037,14.095,13.847,13.972,6650000.0
2007-12-20 16:30:00,13.957,14.105,13.821,13.861,6450000.0
2007-12-20 16:45:00,14.072,14.12,13.797,13.967,6900000.0
2007-12-20 17:00:00,13.827,14.077,13.823,14.013,6300000.0
2007-12-20 17:15:00,13.893,13.998,13.794,13.956,5950000.0
2007-12-20 17:30:00,13.967,14.043,13.813,14.029,6350000.0
2007-12-20 17:45:00,13.981,14.099,13.859,13.975,6250000.0
2007-12-20 18:00:00,14.041,14.042,13.858,14.032,5300000.0
2007-12-20 18:15:00,13.965,14.056,13.803,13.966,5650000.0
2007-12-20 18:30:00,14.028,14.047,13.824,13.957,5700000.0
2007-12-20 18:45:00,13.881,14.055,13.851,13.952,5550000.0
2007-12-20 19:00:00,13.981,14.083,13.861,13.984,5950000.0
2007-12-20 19:15:00,13.9,14.114,13.9,13.977,5900000.0
2007-12-20 19:30:00,14.123,14.246,13.961,14.096,5750000.0
2007-12-20 19:45:00,14.186,14.268,14.05,14.226,5450000.0
2007-12-20 20:00:00,14.202,14.268,14.04,14.101,6200000.0
2007-12-20 20:15:00,14.069,14.249,14.014,14.216,5350000.0
2007-12-20 20:30:00,14.171,14.213,14.029,14.185,4600000.0
2007-12-20 20:45:00,14.142,14.234,14.047,14.192,3350000.0
2007-12-20 21:00:00,14.174,14.232,13.967,14.119,3050000.0
2007-12-20 21:15:00,14.125,14.279,14.052,14.065,3400000.0
2007-12-20 21:30:00,14.176,14.22,14.041,14.061,3100000.0
2007-12-20 21:45:00,14.096,14.228,14.057,14.159,4650000.0
2007-12-20 22:00:00,14.145,14.175,14.022,14.078,2200000.0
2007-12-20 22:15:00,14.101,14.189,14.05,14.159,3000000.0
2007-12-20 22:30:00,14.159,14.201,14.043,14.146,2900000.0
2007-12-20 22:45:00,14.137,14.199,14.015,14.166,3800000.0
2007-12-20 23:00:00,14.085,14.204,14.034,14.115,2200000.0
2007-12-20 23:15:00,14.106,14.189,14.044,14.109,1850000.0
2007-12-20 23:30:00,14.159,14.225,14.045,14.159,2950000.0
2007-12-20 23:45:00,14.122,14.209,14.058,14.108,1550000.0
2007-12-21 00:00:00,14.159,14.179,14.025,14.13,2150000.0
2007-12-21 00:15:00,14.162,14.177,14.026,14.177,1450000.0
2007-12-21 00:30:00,14.076,14.184,14.063,14.173,850000.0
2007-12-21 00:45:00,14.128,14.179,14.023,14.1,1000000.0
2007-12-21 01:00:00,14.177,14.181,14.061,14.076,1100000.0
2007-12-21 01:15:00,14.109,14.204,14.032,14.115,2050000.0
2007-12-21 01:30:00,14.106,14.172,14.027,14.16,2050000.0
2007-12-21 01:45:00,14.076,14.174,14.023,14.171,1550000.0
2007-12-21 02:00:00,14.119,14.174,14.013,14.095,2950000.0
2007-12-21 02:15:00,14.089,14.189,14.029,14.092,2200000.0
2007-12-21 02:30:00,14.036,14.164,14.025,14.136,2600000.0
2007-12-21 02:45:00,14.134,14.159,14.013,14.092,1900000.0
2007-12-21 03:00:00,14.137,14.158,14.023,14.059,2050000.0
2007-12-21 03:15:00,14.086,14.179,14.014,14.031,2300000.0
2007-12-21 03:30:00,14.096,14.183,14.04,14.109,1350000.0
2007-12-21 03:45:00,14.031,14.177,14.031,14.169,700000.0
2007-12-21 04:00:00,14.057,14.139,14.033,14.105,650000.0
2007-12-21 04:15:00,14.139,14.169,14.033,14.135,1350000.0
2007-12-21 04:30:00,14.139,14.159,14.033,14.13,1900000.0
2007-12-21 04:45:00,14.161,14.172,14.033,14.112,1250000.0
2007-12-21 05:00:00,14.139,14.169,14.033,14.166,2750000.0
2007-12-21 05:15:00,14.162,14.234,14.042,14.181,1100000.0
2007-12-21 05:30:00,14.139,14.156,13.995,14.109,1900000.0
2007-12-21 05:45:00,14.186,14.187,14.033,14.161,1600000.0
2007-12-21 06:00:00,14.139,14.171,14.023,14.171,1700000.0
2007-12-21 06:15:00,14.086,14.193,14.027,14.135,1850000.0
2007-12-21 06:30:00,14.077,14.209,14.033,14.105,3500000.0
2007-12-21 06:45:00,14.112,14.18,14.053,14.13,1750000.0
2007-12-21 07:00:00,14.086,14.236,14.035,14.035,3400000.0
2007-12-21 07:15:00,14.115,14.229,14.079,14.175,2050000.0
2007-12-21 07:30:00,14.098,14.202,14.043,14.085,3200000.0
2007-12-21 07:45:00,14.108,14.229,14.043,14.131,4200000.0
2007-12-21 08:00:00,14.1,14.219,14.051,14.203,2550000.0
2007-12-21 08:15:00,14.199,14.231,14.034,14.081,4400000.0
2007-12-21 08:30:00,14.102,14.271,14.039,14.124,5650000.0
2007-12-21 08:45:00,14.14,14.274,14.032,14.128,5800000.0
2007-12-21 09:00:00,14.153,14.255,14.069,14.17,4200000.0
2007-12-21 09:15:00,14.178,14.257,14.085,14.16,5300000.0
2007-12-21 09:30:00,14.167,14.28,14.096,14.214,4500000.0
2007-12-21 09:45:00,14.15,14.269,14.08,14.21,5200000.0
2007-12-21 10:00:00,14.232,14.273,14.067,14.126,5100000.0
2007-12-21 10:15:00,14.162,14.25,14.04,14.077,4900000.0
2007-12-21 10:30:00,14.198,14.253,14.043,14.099,6500000.0
2007-12-21 10:45:00,14.094,14.279,14.043,14.233,4950000.0
2007-12-21 11:00:00,14.156,14.273,14.093,14.222,6700000.0
2007-12-21 11:15:00,14.244,14.27,14.076,14.15,6100000.0
2007-12-21 11:30:00,14.149,14.294,14.064,14.149,6600000.0
2007-12-21 11:45:00,14.197,14.315,14.089,14.235,6750000.0
2007-12-21 12:00:00,14.166,14.268,14.083,14.171,6550000.0
2007-12-21 12:15:00,14.222,14.31,14.088,14.215,6350000.0
2007-12-21 12:30:00,14.19,14.326,14.107,14.132,6600000.0
2007-12-21 12:45:00,14.151,14.306,14.098,14.165,4150000.0
2007-12-21 13:00:00,14.241,14.287,14.095,14.216,6250000.0
2007-12-21 13:15:00,14.226,14.32,14.086,14.205,5900000.0
2007-12-21 13:30:00,14.154,14.292,14.112,14.121,5400000.0
2007-12-21 13:45:00,14.142,14.274,14.095,14.207,5550000.0
2007-12-21 14:00:00,14.258,14.274,14.101,14.137,5850000.0
2007-12-21 14:15:00,14.17,14.27,14.058,14.13,6100000.0
2007-12-21 14:30:00,14.189,14.276,14.057,14.151,5700000.0
2007-12-21 14:45:00,14.182,14.302,14.093,14.225,5400000.0
2007-12-21 15:00:00,14.159,14.279,14.074,14.218,6150000.0
2007-12-21 15:15:00,14.249,14.307,14.071,14.277,6500000.0
2007-12-21 15:30:00,14.284,14.425,14.117,14.312,7000000.0
2007-12-21 15:45:00,14.384,14.446,14.219,14.321,6250000.0
2007-12-21 16:00:00,14.284,14.378,14.104,14.321,5800000.0
2007-12-21 16:15:00,14.308,14.399,14.13,14.312,6650000.0
2007-12-21 16:30:00,14.303,14.425,14.096,14.146,6450000.0
2007-12-21 16:45:00,14.253,14.369,14.119,14.275,6600000.0
2007-12-21 17:00:00,14.179,14.405,14.139,14.386,6000000.0
2007-12-21 17:15:00,14.281,14.424,14.146,14.313,6250000.0
2007-12-21 17:30:00,14.335,14.357,14.123,14.324,5500000.0
2007-12-21 17:45:00,14.368,14.383,14.101,14.259,6200000.0
2007-12-21 18:00:00,14.338,14.367,14.122,14.258,5950000.0
2007-12-21 18:15:00,14.264,14.427,14.105,14.33,5650000.0
2007-12-21 18:30:00,14.252,14.41,14.195,14.333,5250000.0
2007-12-21 18:45:00,14.285,14.367,14.173,14.274,5300000.0
2007-12-21 19:00:00,14.319,14.391,14.154,14.37,5750000.0
2007-12-21 19:15:00,14.271,14.404,14.143,14.271,5550000.0
2007-12-21 19:30:00,14.415,14.456,14.163,14.395,6050000.0
2007-12-21 19:45:00,14.381,14.448,14.212,14.336,5500000.0
2007-12-21 20:00:00,14.334,14.408,14.17,14.261,6350000.0
2007-12-21 20:15:00,14.166,14.388,14.132,14.217,7200000.0
2007-12-21 20:30:00,14.281,14.339,14.142,14.288,4750000.0
2007-12-21 20:45:00,14.296,14.318,14.132,14.308,2100000.0
2007-12-21 21:00:00,14.314,14.359,14.133,14.241,5250000.0
2007-12-21 21:15:00,14.336,14.353,14.162,14.209,3750000.0
2007-12-21 21:30:00,14.324,14.324,14.153,14.291,2950000.0
2007-12-21 21:45:00,14.258,14.37,14.141,14.185,3700000.0
2007-12-21 22:00:00,14.259,14.309,14.118,14.183,2500000.0
2007-12-21 22:15:00,14.232,14.332,14.178,14.243,2700000.0
2007-12-21 22:30:00,14.327,14.337,14.184,14.325,1400000.0
2007-12-21 22:45:00,14.237,14.351,14.183,14.255,1950000.0
2007-12-21 23:00:00,14.289,14.301,14.153,14.2,2050000.0
2007-12-21 23:15:00,14.279,14.289,14.162,14.241,1350000.0
2007-12-21 23:30:00,14.279,14.348,14.152,14.23,1850000.0
2007-12-21 23:45:00,14.279,14.308,14.173,14.255,1500000.0
2007-12-24 00:00:00,14.309,14.327,14.195,14.288,1800000.0
2007-12-24 00:15:00,14.346,14.346,14.2,14.339,900000.0
2007-12-24 00:30:00,14.236,14.344,14.236,14.344,150000.0
2007-12-24 00:45:00,14.262,14.339,14.2,14.275,900000.0
2007-12-24 01:00:00,14.332,14.339,14.193,14.302,1000000.0
2007-12-24 01:15:00,14.342,14.346,14.193,14.265,600000.0
2007-12-24 01:30:00,14.257,14.342,14.203,14.275,1250000.0
2007-12-24 01:45:00,14.224,14.344,14.224,14.329,1150000.0
2007-12-24 02:00:00,14.329,14.336,14.198,14.331,1550000.0
2007-12-24 02:15:00,14.34,14.346,14.174,14.234,1700000.0
2007-12-24 02:30:00,14.22,14.319,14.16,14.309,950000.0
2007-12-24 02:45:00,14.319,14.329,14.193,14.322,900000.0
2007-12-24 03:00:00,14.198,14.331,14.16,14.326,1650000.0
2007-12-24 03:15:00,14.314,14.322,14.184,14.211,1400000.0
2007-12-24 03:30:00,14.208,14.311,14.142,14.309,700000.0
2007-12-24 03:45:00,14.309,14.327,14.183,14.303,650000.0
2007-12-24 04:00:00,14.321,14.326,14.207,14.318,1250000.0
2007-12-24 04:15:00,14.322,14.329,14.16,14.267,2000000.0
2007-12-24 04:30:00,14.232,14.334,14.226,14.314,400000.0
2007-12-24 04:45:00,14.274,14.326,14.178,14.276,1200000.0
2007-12-24 05:00:00,14.295,14.324,14.194,14.238,900000.0
2007-12-24 05:15:00,14.309,14.329,14.222,14.326,700000.0
2007-12-24 05:30:00,14.229,14.353,14.18,14.232,1550000.0
2007-12-24 05:45:00,14.198,14.335,14.144,14.289,1100000.0
2007-12-24 06:00:00,14.29,14.351,14.198,14.211,1900000.0
2007-12-24 06:15:00,14.222,14.324,14.181,14.181,650000.0
2007-12-24 06:30:00,14.194,14.343,14.141,14.231,3450000.0
2007-12-24 06:45:00,14.257,14.344,14.17,14.344,2200000.0
2007-12-24 07:00:00,14.321,14.351,14.184,14.234,2750000.0
2007-12-24 07:15:00,14.278,14.347,14.173,14.289,3750000.0
2007-12-24 07:30:00,14.335,14.377,14.18,14.298,3100000.0
2007-12-24 07:45:00,14.231,14.342,14.158,14.263,4750000.0
2007-12-24 08:00:00,14.301,14.359,14.161,14.191,3500000.0
2007-12-24 08:15:00,14.161,14.354,14.146,14.312,5250000.0
2007-12-24 08:30:00,14.175,14.35,14.121,14.23,5300000.0
2007-12-24 08:45:00,14.299,14.332,14.151,14.263,5000000.0
2007-12-24 09:00:00,14.203,14.308,14.148,14.235,4100000.0
2007-12-24 09:15:00,14.234,14.319,14.15,14.298,3900000.0
2007-12-24 09:30:00,14.266,14.359,14.125,14.22,5250000.0
2007-12-24 09:45:00,14.234,14.341,14.158,14.302,5550000.0
2007-12-24 10:00:00,14.233,14.361,14.154,14.311,5550000.0
2007-12-24 10:15:00,14.305,14.358,14.17,14.304,5450000.0
2007-12-24 10:30:00,14.306,14.352,14.155,14.197,5600000.0
2007-12-24 10:45:00,14.335,14.361,14.154,14.209,5250000.0
2007-12-24 11:00:00,14.257,14.383,14.176,14.321,6350000.0
2007-12-24 11:15:00,14.236,14.403,14.174,14.295,6450000.0
2007-12-24 11:30:00,14.308,14.376,14.18,14.297,6650000.0
2007-12-24 11:45:00,14.329,14.408,14.211,14.289,5700000.0
2007-12-24 12:00:00,14.351,14.4,14.205,14.38,6000000.0
2007-12-24 12:15:00,14.282,14.382,14.176,14.332,7000000.0
2007-12-24 12:30:00,14.334,14.409,14.198,14.294,5700000.0
2007-12-24 12:45:00,14.313,14.396,14.185,14.277,5900000.0
2007-12-24 13:00:00,14.358,14.365,14.179,14.238,4400000.0
2007-12-24 13:15:00,14.27,14.383,14.213,14.32,6050000.0
2007-12-24 13:30:00,14.258,14.429,14.223,14.343,6050000.0
2007-12-24 13:45:00,14.264,14.394,14.227,14.376,5550000.0
2007-12-24 14:00:00,14.341,14.398,14.189,14.257,5850000.0
2007-12-24 14:15:00,14.181,14.345,14.162,14.221,5350000.0
2007-12-24 14:30:00,14.308,14.378,14.168,14.297,6050000.0
2007-12-24 14:45:00,14.297,14.413,14.191,14.363,5850000.0
2007-12-24 15:00:00,14.26,14.399,14.191,14.251,4450000.0
2007-12-24 15:15:00,14.251,14.402,14.173,14.212,6600000.0
2007-12-24 15:30:00,14.299,14.389,14.134,14.336,6350000.0
2007-12-24 15:45:00,14.247,14.409,14.163,14.238,6550000.0
2007-12-24 16:00:00,14.325,14.411,14.194,14.274,6750000.0
2007-12-24 16:15:00,14.257,14.431,14.198,14.274,6550000.0
2007-12-24 16:30:00,14.268,14.434,14.212,14.391,6300000.0
2007-12-24 16:45:00,14.35,14.455,14.227,14.365,7150000.0
2007-12-24 17:00:00,14.456,14.523,14.272,14.47,6150000.0
2007-12-24 17:15:00,14.351,14.541,14.316,14.468,6850000.0
2007-12-24 17:30:00,14.353,14.509,14.321,14.461,5850000.0
2007-12-24 17:45:00,14.389,14.491,14.297,14.466,6400000.0
2007-12-24 18:00:00,14.428,14.54,14.327,14.502,6400000.0
2007-12-24 18:15:00,14.512,14.516,14.346,14.473,4500000.0
2007-12-24 18:30:00,14.469,14.509,14.348,14.453,5800000.0
2007-12-24 18:45:00,14.44,14.493,14.318,14.429,5000000.0
2007-12-24 19:00:00,14.415,14.513,14.307,14.463,5500000.0
2007-12-24 19:15:00,14.444,14.556,14.351,14.467,5000000.0
2007-12-24 19:30:00,14.362,14.554,14.342,14.499,4850000.0
2007-12-24 19:45:00,14.511,14.518,14.341,14.39,3250000.0
2007-12-24 20:00:00,14.441,14.527,14.346,14.385,5300000.0
2007-12-24 20:15:00,14.389,14.546,14.333,14.407,3450000.0
2007-12-24 20:30:00,14.498,14.501,14.357,14.398,1300000.0
2007-12-24 20:45:00,14.423,14.514,14.36,14.372,1150000.0
2007-12-24 21:00:00,14.459,14.512,14.353,14.43,1700000.0
2007-12-24 21:15:00,14.379,14.519,14.328,14.402,2750000.0
2007-12-24 21:30:00,14.456,14.509,14.368,14.416,1050000.0
2007-12-24 21:45:00,14.511,14.551,14.377,14.529,2150000.0
2007-12-24 22:00:00,14.509,14.519,14.394,14.502,1650000.0
2007-12-24 22:15:00,14.464,14.512,14.33,14.394,1350000.0
2007-12-24 22:30:00,14.479,14.525,14.416,14.502,700000.0
2007-12-24 22:45:00,14.501,14.509,14.416,14.509,150000.0
2007-12-24 23:00:00,14.458,14.541,14.394,14.458,1200000.0
2007-12-24 23:15:00,14.501,14.509,14.416,14.509,150000.0
2007-12-24 23:30:00,14.443,14.514,14.358,14.506,1050000.0
2007-12-24 23:45:00,14.401,14.514,14.399,14.417,1100000.0
2007-12-25 00:00:00,14.397,14.52,14.371,14.371,850000.0
2007-12-25 00:15:00,14.431,14.513,14.371,14.506,850000.0
2007-12-25 00:30:00,14.381,14.513,14.364,14.416,1000000.0
2007-12-25 00:45:00,14.469,14.512,14.371,14.437,500000.0
2007-12-25 01:00:00,14.424,14.513,14.351,14.467,1800000.0
2007-12-25 01:15:00,14.509,14.516,14.368,14.373,1100000.0
2007-12-25 01:30:00,14.432,14.513,14.342,14.424,1400000.0
2007-12-25 01:45:00,14.445,14.504,14.383,14.489,1000000.0
2007-12-25 02:00:00,14.524,14.524,14.4,14.432,400000.0
2007-12-25 02:15:00,14.515,14.529,14.4,14.447,900000.0
2007-12-25 02:30:00,14.43,14.512,14.37,14.416,800000.0
2007-12-25 02:45:00,14.5,14.51,14.37,14.488,800000.0
2007-12-25 03:00:00,14.489,14.497,14.39,14.396,650000.0
2007-12-25 03:15:00,14.392,14.522,14.379,14.42,1150000.0
2007-12-25 03:30:00,14.489,14.489,14.328,14.328,1100000.0
2007-12-25 03:45:00,14.477,14.517,14.366,14.479,650000.0
2007-12-25 04:00:00,14.394,14.514,14.35,14.398,1100000.0
2007-12-25 04:15:00,14.453,14.466,14.346,14.346,550000.0
2007-12-25 04:30:00,14.362,14.476,14.362,14.385,500000.0
2007-12-25 04:45:00,14.466,14.466,14.326,14.337,1000000.0
2007-12-25 05:00:00,14.426,14.459,14.371,14.378,550000.0
2007-12-25 05:15:00,14.435,14.469,14.345,14.411,950000.0
2007-12-25 05:30:00,14.369,14.443,14.32,14.356,700000.0
2007-12-25 05:45:00,14.32,14.459,14.32,14.423,800000.0
2007-12-25 06:00:00,14.419,14.542,14.357,14.464,1600000.0
2007-12-25 06:15:00,14.346,14.464,14.314,14.314,600000.0
2007-12-25 06:30:00,14.338,14.483,14.32,14.464,1350000.0
2007-12-25 06:45:00,14.451,14.459,14.327,14.426,800000.0
2007-12-25 07:00:00,14.441,14.463,14.325,14.395,2150000.0
2007-12-25 07:15:00,14.333,14.516,14.321,14.458,900000.0
2007-12-25 07:30:00,14.459,14.472,14.3,14.351,4150000.0
2007-12-25 07:45:00,14.36,14.465,14.323,14.416,1800000.0
2007-12-25 08:00:00,14.441,14.468,14.316,14.429,2200000.0
2007-12-25 08:15:00,14.422,14.454,14.321,14.321,1400000.0
2007-12-25 08:30:00,14.321,14.48,14.281,14.364,3900000.0
2007-12-25 08:45:00,14.354,14.533,14.32,14.448,1350000.0
2007-12-25 09:00:00,14.353,14.436,14.299,14.436,750000.0
2007-12-25 09:15:00,14.41,14.439,14.263,14.436,950000.0
2007-12-25 09:30:00,14.406,14.443,14.25,14.319,1850000.0
2007-12-25 09:45:00,14.344,14.425,14.294,14.335,1100000.0
2007-12-25 10:00:00,14.319,14.411,14.273,14.311,1150000.0
2007-12-25 10:15:00,14.316,14.468,14.288,14.353,1550000.0
2007-12-25 10:30:00,14.381,14.411,14.271,14.313,1400000.0
2007-12-25 10:45:00,14.39,14.617,14.243,14.415,2150000.0
2007-12-25 11:00:00,14.328,14.466,14.271,14.331,1300000.0
2007-12-25 11:15:00,14.345,14.4,14.219,14.271,800000.0
2007-12-25 11:30:00,14.343,14.408,14.254,14.323,1550000.0
2007-12-25 11:45:00,14.338,14.404,14.284,14.404,350000.0
2007-12-25 12:00:00,14.371,14.419,14.278,14.353,1450000.0
2007-12-25 12:15:00,14.338,14.419,14.27,14.394,1900000.0
2007-12-25 12:30:00,14.379,14.429,14.27,14.399,1750000.0
2007-12-25 12:45:00,14.299,14.531,14.261,14.428,1100000.0
2007-12-25 13:00:00,14.411,14.414,14.273,14.391,1300000.0
2007-12-25 13:15:00,14.313,14.387,14.273,14.332,800000.0
2007-12-25 13:30:00,14.306,14.437,14.276,14.405,1850000.0
2007-12-25 13:45:00,14.304,14.448,14.277,14.321,2650000.0
2007-12-25 14:00:00,14.367,14.393,14.277,14.333,1650000.0
2007-12-25 14:15:00,14.384,14.428,14.281,14.358,1200000.0
2007-12-25 14:30:00,14.374,14.413,14.275,14.37,1300000.0
2007-12-25 14:45:00,14.308,14.527,14.279,14.527,950000.0
2007-12-25 15:00:00,14.325,14.413,14.265,14.401,1600000.0
2007-12-25 15:15:00,14.332,14.408,14.289,14.303,550000.0
2007-12-25 15:30:00,14.37,14.409,14.279,14.303,900000.0
2007-12-25 15:45:00,14.414,14.44,14.293,14.35,1000000.0
2007-12-25 16:00:00,14.391,14.446,14.268,14.4,1400000.0
2007-12-25 16:15:00,14.401,14.44,14.28,14.328,2300000.0
2007-12-25 16:30:00,14.304,14.405,14.267,14.38,1400000.0
2007-12-25 16:45:00,14.394,14.427,14.232,14.362,2000000.0
2007-12-25 17:00:00,14.367,14.388,14.253,14.26,1550000.0
2007-12-25 17:15:00,14.313,14.371,14.238,14.274,750000.0
2007-12-25 17:30:00,14.238,14.386,14.238,14.349,1550000.0
2007-12-25 17:45:00,14.344,14.372,14.233,14.268,950000.0
2007-12-25 18:00:00,14.33,14.374,14.207,14.374,2400000.0
2007-12-25 18:15:00,14.269,14.374,14.225,14.309,950000.0
2007-12-25 18:30:00,14.334,14.382,14.237,14.358,3750000.0
2007-12-25 18:45:00,14.327,14.374,14.228,14.352,750000.0
2007-12-25 19:00:00,14.294,14.502,14.237,14.356,2100000.0
2007-12-25 19:15:00,14.389,14.423,14.229,14.276,2200000.0
2007-12-25 19:30:00,14.261,14.371,14.188,14.338,2300000.0
2007-12-25 19:45:00,14.37,14.438,14.238,14.251,950000.0
2007-12-25 20:00:00,14.301,14.381,14.208,14.342,2200000.0
2007-12-25 20:15:00,14.349,14.383,14.227,14.247,1300000.0
2007-12-25 20:30:00,14.369,14.389,14.248,14.276,1600000.0
2007-12-25 20:45:00,14.369,14.42,14.278,14.281,750000.0
2007-12-25 21:00:00,14.319,14.518,14.239,14.29,1200000.0
2007-12-25 21:15:00,14.326,14.372,14.239,14.372,1300000.0
2007-12-25 21:30:00,14.316,14.384,14.238,14.369,850000.0
2007-12-25 21:45:00,14.37,14.381,14.237,14.306,1600000.0
2007-12-25 22:00:00,14.369,14.409,14.254,14.282,1850000.0
2007-12-25 22:15:00,14.288,14.372,14.241,14.372,400000.0
2007-12-25 22:30:00,14.339,14.38,14.204,14.366,1150000.0
2007-12-25 22:45:00,14.336,14.384,14.282,14.372,750000.0
2007-12-25 23:00:00,14.329,14.531,14.254,14.371,1800000.0
2007-12-25 23:15:00,14.369,14.374,14.255,14.304,1200000.0
2007-12-25 23:30:00,14.294,14.376,14.28,14.366,800000.0
2007-12-25 23:45:00,14.257,14.388,14.221,14.274,1200000.0
2007-12-26 00:00:00,14.353,14.407,14.229,14.354,1900000.0
2007-12-26 00:15:00,14.304,14.376,14.264,14.286,800000.0
2007-12-26 00:30:00,14.241,14.383,14.224,14.369,1200000.0
2007-12-26 00:45:00,14.363,14.372,14.231,14.297,650000.0
2007-12-26 01:00:00,14.284,14.526,14.23,14.287,1650000.0
2007-12-26 01:15:00,14.457,14.487,14.295,14.312,2050000.0
2007-12-26 01:30:00,14.308,14.443,14.266,14.443,900000.0
2007-12-26 01:45:00,14.337,14.469,14.334,14.449,1250000.0
2007-12-26 02:00:00,14.471,14.479,14.334,14.449,1750000.0
2007-12-26 02:15:00,14.38,14.465,14.338,14.377,1350000.0
2007-12-26 02:30:00,14.37,14.459,14.31,14.31,800000.0
2007-12-26 02:45:00,14.449,14.449,14.31,14.343,700000.0
2007-12-26 03:00:00,14.401,14.529,14.336,14.451,950000.0
2007-12-26 03:15:00,14.356,14.462,14.349,14.349,800000.0
2007-12-26 03:30:00,14.449,14.459,14.356,14.371,700000.0
2007-12-26 03:45:00,14.429,14.459,14.342,14.366,900000.0
2007-12-26 04:00:00,14.459,14.469,14.371,14.431,1500000.0
2007-12-26 04:15:00,14.485,14.485,14.343,14.343,550000.0
2007-12-26 04:30:00,14.405,14.513,14.386,14.509,650000.0
2007-12-26 04:45:00,14.429,14.539,14.358,14.492,950000.0
2007-12-26 05:00:00,14.456,14.553,14.401,14.408,850000.0
2007-12-26 05:15:00,14.465,14.482,14.392,14.482,400000.0
2007-12-26 05:30:00,14.399,14.546,14.38,14.472,1300000.0
2007-12-26 05:45:00,14.434,14.519,14.36,14.508,2200000.0
2007-12-26 06:00:00,14.474,14.515,14.355,14.413,1300000.0
2007-12-26 06:15:00,14.36,14.504,14.36,14.447,950000.0
2007-12-26 06:30:00,14.378,14.514,14.358,14.406,3700000.0
2007-12-26 06:45:00,14.432,14.535,14.371,14.423,1750000.0
2007-12-26 07:00:00,14.481,14.503,14.355,14.369,3050000.0
2007-12-26 07:15:00,14.423,14.521,14.332,14.457,2550000.0
2007-12-26 07:30:00,14.489,14.497,14.263,14.489,4950000.0
2007-12-26 07:45:00,14.407,14.505,14.307,14.433,5100000.0
2007-12-26 08:00:00,14.471,14.528,14.317,14.451,3600000.0
2007-12-26 08:15:00,14.408,14.507,14.345,14.492,3950000.0
2007-12-26 08:30:00,14.371,14.521,14.36,14.4,3250000.0
2007-12-26 08:45:00,14.484,14.548,14.337,14.446,4200000.0
2007-12-26 09:00:00,14.425,14.524,14.349,14.368,3900000.0
2007-12-26 09:15:00,14.434,14.521,14.35,14.488,3650000.0
2007-12-26 09:30:00,14.465,14.567,14.35,14.447,6050000.0
2007-12-26 09:45:00,14.484,14.535,14.343,14.477,3900000.0
2007-12-26 10:00:00,14.385,14.556,14.334,14.527,5800000.0
2007-12-26 10:15:00,14.525,14.56,14.351,14.491,4950000.0
2007-12-26 10:30:00,14.488,14.549,14.344,14.396,5150000.0
2007-12-26 10:45:00,14.501,14.549,14.33,14.406,4600000.0
2007-12-26 11:00:00,14.438,14.536,14.359,14.486,2850000.0
2007-12-26 11:15:00,14.47,14.525,14.361,14.481,3700000.0
2007-12-26 11:30:00,14.441,14.534,14.358,14.457,4450000.0
2007-12-26 11:45:00,14.431,14.504,14.361,14.395,1150000.0
2007-12-26 12:00:00,14.471,14.513,14.358,14.502,3300000.0
2007-12-26 12:15:00,14.488,14.528,14.337,14.465,4650000.0
2007-12-26 12:30:00,14.462,14.534,14.376,14.491,5200000.0
2007-12-26 12:45:00,14.456,14.556,14.344,14.387,4750000.0
2007-12-26 13:00:00,14.528,14.589,14.369,14.509,3500000.0
2007-12-26 13:15:00,14.494,14.546,14.371,14.481,3400000.0
2007-12-26 13:30:00,14.436,14.543,14.372,14.493,4500000.0
2007-12-26 13:45:00,14.402,14.548,14.36,14.521,4150000.0
2007-12-26 14:00:00,14.503,14.549,14.394,14.456,4850000.0
2007-12-26 14:15:00,14.442,14.622,14.388,14.411,5050000.0
2007-12-26 14:30:00,14.486,14.575,14.353,14.472,6450000.0
2007-12-26 14:45:00,14.477,14.565,14.371,14.501,3300000.0
2007-12-26 15:00:00,14.446,14.61,14.373,14.421,6200000.0
2007-12-26 15:15:00,14.423,14.631,14.423,14.598,5400000.0
2007-12-26 15:30:00,14.57,14.699,14.456,14.605,6350000.0
2007-12-26 15:45:00,14.508,14.685,14.485,14.551,5850000.0
2007-12-26 16:00:00,14.641,14.68,14.499,14.572,6750000.0
2007-12-26 16:15:00,14.541,14.742,14.528,14.602,6400000.0
2007-12-26 16:30:00,14.594,14.707,14.493,14.63,7000000.0
2007-12-26 16:45:00,14.625,14.68,14.493,14.56,7150000.0
2007-12-26 17:00:00,14.659,14.688,14.492,14.655,6250000.0
2007-12-26 17:15:00,14.657,14.719,14.52,14.702,6150000.0
2007-12-26 17:30:00,14.54,14.755,14.529,14.649,5950000.0
2007-12-26 17:45:00,14.629,14.757,14.52,14.692,7050000.0
2007-12-26 18:00:00,14.674,14.722,14.516,14.627,6950000.0
2007-12-26 18:15:00,14.654,14.692,14.507,14.573,6050000.0
2007-12-26 18:30:00,14.612,14.682,14.468,14.621,7750000.0
2007-12-26 18:45:00,14.594,14.714,14.502,14.613,6450000.0
2007-12-26 19:00:00,14.588,14.671,14.514,14.618,6500000.0
2007-12-26 19:15:00,14.6,14.667,14.495,14.533,5600000.0
2007-12-26 19:30:00,14.513,14.665,14.5,14.623,5650000.0
2007-12-26 19:45:00,14.638,14.703,14.48,14.53,6400000.0
2007-12-26 20:00:00,14.579,14.707,14.49,14.588,6000000.0
2007-12-26 20:15:00,14.601,14.691,14.489,14.581,5900000.0
2007-12-26 20:30:00,14.645,14.711,14.52,14.645,4300000.0
2007-12-26 20:45:00,14.568,14.686,14.488,14.547,4900000.0
2007-12-26 21:00:00,14.598,14.654,14.478,14.626,4600000.0
2007-12-26 21:15:00,14.581,14.672,14.503,14.572,4850000.0
2007-12-26 21:30:00,14.614,14.679,14.508,14.547,3600000.0
2007-12-26 21:45:00,14.643,14.65,14.486,14.589,4650000.0
2007-12-26 22:00:00,14.639,14.664,14.497,14.583,2850000.0
2007-12-26 22:15:00,14.533,14.646,14.475,14.551,2200000.0
2007-12-26 22:30:00,14.609,14.642,14.5,14.639,1250000.0
2007-12-26 22:45:00,14.616,14.682,14.516,14.624,2550000.0
2007-12-26 23:00:00,14.612,14.671,14.527,14.596,3850000.0
2007-12-26 23:15:00,14.551,14.707,14.505,14.655,1400000.0
2007-12-26 23:30:00,14.602,14.676,14.512,14.52,1550000.0
2007-12-26 23:45:00,14.665,14.681,14.514,14.556,2050000.0
2007-12-27 00:00:00,14.649,14.71,14.49,14.532,4000000.0
2007-12-27 00:15:00,14.584,14.637,14.548,14.563,550000.0
2007-12-27 00:30:00,14.501,14.649,14.484,14.536,1150000.0
2007-12-27 00:45:00,14.621,14.662,14.491,14.547,1250000.0
2007-12-27 01:00:00,14.544,14.669,14.498,14.563,3250000.0
2007-12-27 01:15:00,14.607,14.666,14.519,14.538,1750000.0
2007-12-27 01:30:00,14.562,14.69,14.515,14.554,2600000.0
2007-12-27 01:45:00,14.656,14.661,14.544,14.651,950000.0
2007-12-27 02:00:00,14.649,14.682,14.525,14.599,1750000.0
2007-12-27 02:15:00,14.623,14.679,14.508,14.679,1550000.0
2007-12-27 02:30:00,14.58,14.669,14.52,14.559,1100000.0
2007-12-27 02:45:00,14.568,14.681,14.545,14.56,1800000.0
2007-12-27 03:00:00,14.579,14.659,14.51,14.656,1200000.0
2007-12-27 03:15:00,14.648,14.659,14.506,14.506,1250000.0
2007-12-27 03:30:00,14.485,14.643,14.485,14.49,1450000.0
2007-12-27 03:45:00,14.625,14.664,14.49,14.629,2500000.0
2007-12-27 04:00:00,14.629,14.637,14.542,14.568,850000.0
2007-12-27 04:15:00,14.59,14.654,14.498,14.552,1850000.0
2007-12-27 04:30:00,14.552,14.662,14.505,14.561,1950000.0
2007-12-27 04:45:00,14.661,14.667,14.487,14.581,1850000.0
2007-12-27 05:00:00,14.616,14.657,14.522,14.626,1750000.0
2007-12-27 05:15:00,14.597,14.673,14.526,14.627,1650000.0
2007-12-27 05:30:00,14.559,14.644,14.522,14.536,1800000.0
2007-12-27 05:45:00,14.479,14.656,14.467,14.629,1900000.0
2007-12-27 06:00:00,14.635,14.722,14.499,14.564,3350000.0
2007-12-27 06:15:00,14.646,14.688,14.531,14.531,1700000.0
2007-12-27 06:30:00,14.538,14.674,14.52,14.587,2900000.0
2007-12-27 06:45:00,14.505,14.675,14.494,14.526,1350000.0
2007-12-27 07:00:00,14.631,14.68,14.506,14.535,3150000.0
2007-12-27 07:15:00,14.573,14.711,14.488,14.581,3700000.0
2007-12-27 07:30:00,14.649,14.689,14.49,14.619,5350000.0
2007-12-27 07:45:00,14.571,14.673,14.491,14.633,6000000.0
2007-12-27 08:00:00,14.659,14.688,14.488,14.639,4750000.0
2007-12-27 08:15:00,14.574,14.708,14.473,14.652,5300000.0
2007-12-27 08:30:00,14.531,14.691,14.513,14.568,4950000.0
2007-12-27 08:45:00,14.663,14.678,14.51,14.598,5500000.0
2007-12-27 09:00:00,14.583,14.696,14.509,14.581,5200000.0
2007-12-27 09:15:00,14.679,14.743,14.538,14.686,5950000.0
2007-12-27 09:30:00,14.666,14.703,14.52,14.612,5800000.0
2007-12-27 09:45:00,14.674,14.721,14.535,14.694,5950000.0
2007-12-27 10:00:00,14.607,14.74,14.551,14.711,6450000.0
2007-12-27 10:15:00,14.701,14.735,14.537,14.661,6000000.0
2007-12-27 10:30:00,14.646,14.703,14.502,14.566,5950000.0
2007-12-27 10:45:00,14.679,14.707,14.524,14.534,5400000.0
2007-12-27 11:00:00,14.622,14.756,14.509,14.68,6250000.0
2007-12-27 11:15:00,14.581,14.744,14.482,14.667,6100000.0
2007-12-27 11:30:00,14.62,14.755,14.551,14.673,5850000.0
2007-12-27 11:45:00,14.66,14.717,14.531,14.618,6250000.0
2007-12-27 12:00:00,14.629,14.69,14.513,14.648,6000000.0
2007-12-27 12:15:00,14.586,14.704,14.498,14.627,6400000.0
2007-12-27 12:30:00,14.621,14.666,14.419,14.612,6500000.0
2007-12-27 12:45:00,14.577,14.668,14.445,14.553,6400000.0
2007-12-27 13:00:00,14.615,14.659,14.465,14.588,6200000.0
2007-12-27 13:15:00,14.55,14.657,14.469,14.607,5700000.0
2007-12-27 13:30:00,14.55,14.657,14.473,14.541,6050000.0
2007-12-27 13:45:00,14.524,14.667,14.478,14.638,5950000.0
2007-12-27 14:00:00,14.597,14.669,14.48,14.559,5450000.0
2007-12-27 14:15:00,14.611,14.673,14.476,14.495,5650000.0
2007-12-27 14:30:00,14.61,14.674,14.463,14.614,6050000.0
2007-12-27 14:45:00,14.541,14.664,14.445,14.628,6250000.0
2007-12-27 15:00:00,14.522,14.685,14.467,14.574,5700000.0
2007-12-27 15:15:00,14.622,14.73,14.492,14.611,6300000.0
2007-12-27 15:30:00,14.69,14.726,14.471,14.65,6500000.0
2007-12-27 15:45:00,14.562,14.766,14.497,14.631,6600000.0
2007-12-27 16:00:00,14.699,14.768,14.461,14.598,6750000.0
2007-12-27 16:15:00,14.491,14.692,14.469,14.513,6950000.0
2007-12-27 16:30:00,14.577,14.678,14.422,14.5,7000000.0
2007-12-27 16:45:00,14.508,14.644,14.398,14.491,7150000.0
2007-12-27 17:00:00,14.584,14.642,14.425,14.56,6050000.0
2007-12-27 17:15:00,14.546,14.69,14.404,14.624,6750000.0
2007-12-27 17:30:00,14.456,14.647,14.387,14.559,6600000.0
2007-12-27 17:45:00,14.512,14.653,14.42,14.561,7050000.0
2007-12-27 18:00:00,14.534,14.639,14.412,14.608,6550000.0
2007-12-27 18:15:00,14.634,14.681,14.494,14.588,6200000.0
2007-12-27 18:30:00,14.63,14.699,14.511,14.658,7750000.0
2007-12-27 18:45:00,14.666,14.71,14.525,14.596,6300000.0
2007-12-27 19:00:00,14.582,14.724,14.485,14.609,5750000.0
2007-12-27 19:15:00,14.585,14.714,14.496,14.543,5750000.0
2007-12-27 19:30:00,14.57,14.698,14.479,14.547,6200000.0
2007-12-27 19:45:00,14.634,14.72,14.484,14.542,6450000.0
2007-12-27 20:00:00,14.577,14.695,14.492,14.653,4850000.0
2007-12-27 20:15:00,14.549,14.713,14.494,14.572,5650000.0
2007-12-27 20:30:00,14.575,14.651,14.487,14.625,4350000.0
2007-12-27 20:45:00,14.577,14.675,14.492,14.54,4500000.0
2007-12-27 21:00:00,14.583,14.684,14.481,14.627,3900000.0
2007-12-27 21:15:00,14.59,14.652,14.48,14.563,3500000.0
2007-12-27 21:30:00,14.617,14.677,14.475,14.487,3250000.0
2007-12-27 21:45:00,14.604,14.618,14.479,14.559,2050000.0
2007-12-27 22:00:00,14.621,14.665,14.483,14.622,1900000.0
2007-12-27 22:15:00,14.594,14.647,14.482,14.579,2500000.0
2007-12-27 22:30:00,14.589,14.633,14.469,14.496,2400000.0
2007-12-27 22:45:00,14.576,14.599,14.42,14.524,3700000.0
2007-12-27 23:00:00,14.539,14.591,14.428,14.518,1850000.0
2007-12-27 23:15:00,14.473,14.573,14.404,14.529,1750000.0
2007-12-27 23:30:00,14.514,14.603,14.491,14.499,1200000.0
2007-12-27 23:45:00,14.458,14.633,14.454,14.485,1850000.0
2007-12-28 00:00:00,14.479,14.636,14.449,14.47,3750000.0
2007-12-28 00:15:00,14.547,14.624,14.5,14.57,1000000.0
2007-12-28 00:30:00,14.501,14.633,14.484,14.629,1300000.0
2007-12-28 00:45:00,14.568,14.632,14.491,14.536,850000.0
2007-12-28 01:00:00,14.544,14.637,14.474,14.554,2750000.0
2007-12-28 01:15:00,14.606,14.622,14.495,14.541,1850000.0
2007-12-28 01:30:00,14.512,14.639,14.495,14.623,1200000.0
2007-12-28 01:45:00,14.555,14.629,14.504,14.609,850000.0
2007-12-28 02:00:00,14.621,14.649,14.532,14.552,550000.0
2007-12-28 02:15:00,14.634,14.635,14.52,14.553,1300000.0
2007-12-28 02:30:00,14.55,14.639,14.49,14.629,2300000.0
2007-12-28 02:45:00,14.62,14.671,14.487,14.553,1150000.0
2007-12-28 03:00:00,14.529,14.628,14.459,14.47,1750000.0
2007-12-28 03:15:00,14.611,14.624,14.512,14.609,1050000.0
2007-12-28 03:30:00,14.601,14.678,14.454,14.52,2250000.0
2007-12-28 03:45:00,14.665,14.717,14.516,14.542,1950000.0
2007-12-28 04:00:00,14.532,14.654,14.516,14.588,1400000.0
2007-12-28 04:15:00,14.639,14.654,14.5,14.639,1250000.0
2007-12-28 04:30:00,14.552,14.666,14.491,14.641,1750000.0
2007-12-28 04:45:00,14.649,14.658,14.5,14.571,1650000.0
2007-12-28 05:00:00,14.606,14.667,14.508,14.601,2300000.0
2007-12-28 05:15:00,14.659,14.659,14.559,14.609,600000.0
2007-12-28 05:30:00,14.553,14.651,14.49,14.542,1050000.0
2007-12-28 05:45:00,14.535,14.656,14.49,14.6,1500000.0
2007-12-28 06:00:00,14.619,14.656,14.542,14.644,850000.0
2007-12-28 06:15:00,14.576,14.669,14.516,14.516,1700000.0
2007-12-28 06:30:00,14.518,14.671,14.473,14.548,4050000.0
2007-12-28 06:45:00,14.635,14.635,14.432,14.506,2900000.0
2007-12-28 07:00:00,14.594,14.642,14.464,14.469,3400000.0
2007-12-28 07:15:00,14.543,14.628,14.437,14.506,4700000.0
2007-12-28 07:30:00,14.604,14.611,14.417,14.569,5200000.0
2007-12-28 07:45:00,14.491,14.633,14.436,14.543,6100000.0
2007-12-28 08:00:00,14.581,14.606,14.441,14.482,3600000.0
2007-12-28 08:15:00,14.582,14.632,14.448,14.616,3600000.0
2007-12-28 08:30:00,14.478,14.66,14.44,14.536,5350000.0
2007-12-28 08:45:00,14.615,14.615,14.442,14.538,6100000.0
2007-12-28 09:00:00,14.501,14.615,14.43,14.438,5800000.0
2007-12-28 09:15:00,14.58,14.621,14.421,14.496,4700000.0
2007-12-28 09:30:00,14.547,14.664,14.415,14.551,5300000.0
2007-12-28 09:45:00,14.629,14.655,14.466,14.632,5100000.0
2007-12-28 10:00:00,14.521,14.669,14.439,14.629,5750000.0
2007-12-28 10:15:00,14.605,14.645,14.47,14.591,6400000.0
2007-12-28 10:30:00,14.584,14.65,14.438,14.477,5150000.0
2007-12-28 10:45:00,14.498,14.645,14.45,14.48,5100000.0
2007-12-28 11:00:00,14.583,14.679,14.473,14.657,6750000.0
2007-12-28 11:15:00,14.553,14.685,14.486,14.621,6100000.0
2007-12-28 11:30:00,14.573,14.697,14.451,14.621,5800000.0
2007-12-28 11:45:00,14.607,14.693,14.521,14.559,5800000.0
2007-12-28 12:00:00,14.616,14.704,14.513,14.676,5700000.0
2007-12-28 12:15:00,14.582,14.686,14.502,14.643,6600000.0
2007-12-28 12:30:00,14.627,14.697,14.485,14.667,6500000.0
2007-12-28 12:45:00,14.657,14.73,14.525,14.582,6400000.0
2007-12-28 13:00:00,14.693,14.723,14.537,14.662,5650000.0
2007-12-28 13:15:00,14.627,14.79,14.564,14.732,6050000.0
2007-12-28 13:30:00,14.667,14.8,14.593,14.651,6450000.0
2007-12-28 13:45:00,14.662,14.796,14.594,14.754,6300000.0
2007-12-28 14:00:00,14.699,14.759,14.575,14.619,5850000.0
2007-12-28 14:15:00,14.62,14.785,14.562,14.621,6300000.0
2007-12-28 14:30:00,14.694,14.774,14.553,14.708,6850000.0
2007-12-28 14:45:00,14.701,14.742,14.551,14.703,5350000.0
2007-12-28 15:00:00,14.624,14.75,14.557,14.587,5800000.0
2007-12-28 15:15:00,14.603,14.75,14.552,14.617,6550000.0
2007-12-28 15:30:00,14.67,14.765,14.567,14.703,6500000.0
2007-12-28 15:45:00,14.633,14.8,14.554,14.725,6300000.0
2007-12-28 16:00:00,14.765,14.841,14.578,14.719,6750000.0
2007-12-28 16:15:00,14.706,14.838,14.645,14.716,6950000.0
2007-12-28 16:30:00,14.695,14.846,14.622,14.767,7000000.0
2007-12-28 16:45:00,14.752,14.812,14.588,14.681,7150000.0
2007-12-28 17:00:00,14.779,14.823,14.631,14.76,6400000.0
2007-12-28 17:15:00,14.683,14.859,14.627,14.794,6600000.0
2007-12-28 17:30:00,14.669,14.86,14.647,14.761,6700000.0
2007-12-28 17:45:00,14.718,14.828,14.619,14.758,6700000.0
2007-12-28 18:00:00,14.738,14.807,14.596,14.731,6850000.0
2007-12-28 18:15:00,14.729,14.763,14.556,14.616,6400000.0
2007-12-28 18:30:00,14.656,14.786,14.527,14.745,7750000.0
2007-12-28 18:45:00,14.743,14.828,14.605,14.712,6500000.0
2007-12-28 19:00:00,14.693,14.768,14.572,14.688,6050000.0
2007-12-28 19:15:00,14.655,14.745,14.546,14.629,5900000.0
2007-12-28 19:30:00,14.632,14.778,14.561,14.665,5850000.0
2007-12-28 19:45:00,14.738,14.778,14.564,14.606,6450000.0
2007-12-28 20:00:00,14.64,14.765,14.544,14.646,6100000.0
2007-12-28 20:15:00,14.721,14.757,14.586,14.677,5700000.0
2007-12-28 20:30:00,14.729,14.796,14.572,14.703,5150000.0
2007-12-28 20:45:00,14.652,14.763,14.586,14.652,4350000.0
2007-12-28 21:00:00,14.692,14.755,14.538,14.707,4300000.0
2007-12-28 21:15:00,14.664,14.745,14.547,14.604,3400000.0
2007-12-28 21:30:00,14.646,14.711,14.524,14.596,3850000.0
2007-12-28 21:45:00,14.691,14.709,14.537,14.621,2700000.0
2007-12-28 22:00:00,14.7,14.751,14.589,14.659,1050000.0
2007-12-28 22:15:00,14.608,14.749,14.577,14.594,1950000.0
2007-12-28 22:30:00,14.669,14.735,14.559,14.665,2400000.0
2007-12-28 22:45:00,14.686,14.742,14.562,14.584,2250000.0
2007-12-28 23:00:00,14.679,14.734,14.587,14.646,3000000.0
2007-12-28 23:15:00,14.712,14.719,14.589,14.653,1200000.0
2007-12-28 23:30:00,14.644,14.738,14.602,14.722,1100000.0
2007-12-28 23:45:00,14.622,14.752,14.55,14.733,2000000.0
2007-12-31 00:00:00,14.731,14.764,14.601,14.762,1400000.0
2007-12-31 00:15:00,14.696,14.771,14.628,14.744,1100000.0
2007-12-31 00:30:00,14.611,14.771,14.594,14.669,2350000.0
2007-12-31 00:45:00,14.699,14.77,14.601,14.682,850000.0
2007-12-31 01:00:00,14.654,14.762,14.6,14.628,2550000.0
2007-12-31 01:15:00,14.727,14.802,14.66,14.73,2100000.0
2007-12-31 01:30:00,14.695,14.788,14.627,14.732,2200000.0
2007-12-31 01:45:00,14.751,14.792,14.621,14.644,2950000.0
2007-12-31 02:00:00,14.771,14.795,14.643,14.755,1700000.0
2007-12-31 02:15:00,14.667,14.805,14.623,14.722,2950000.0
2007-12-31 02:30:00,14.721,14.801,14.662,14.674,2050000.0
2007-12-31 02:45:00,14.767,14.799,14.63,14.771,2650000.0
2007-12-31 03:00:00,14.755,14.806,14.665,14.799,1200000.0
2007-12-31 03:15:00,14.694,14.814,14.666,14.795,1850000.0
2007-12-31 03:30:00,14.791,14.807,14.66,14.66,1100000.0
2007-12-31 03:45:00,14.809,14.839,14.665,14.665,1600000.0
2007-12-31 04:00:00,14.799,14.799,14.665,14.771,1350000.0
2007-12-31 04:15:00,14.8,14.822,14.625,14.708,1550000.0
2007-12-31 04:30:00,14.712,14.814,14.712,14.804,450000.0
2007-12-31 04:45:00,14.809,14.848,14.678,14.795,900000.0
2007-12-31 05:00:00,14.766,14.801,14.684,14.713,2000000.0
2007-12-31 05:15:00,14.796,14.819,14.664,14.759,1750000.0
2007-12-31 05:30:00,14.709,14.806,14.645,14.686,2700000.0
2007-12-31 05:45:00,14.688,14.833,14.647,14.806,2300000.0
2007-12-31 06:00:00,14.769,14.824,14.683,14.728,2900000.0
2007-12-31 06:15:00,14.821,14.834,14.699,14.834,1500000.0
2007-12-31 06:30:00,14.708,14.834,14.663,14.814,1900000.0
2007-12-31 06:45:00,14.697,14.826,14.697,14.743,850000.0
2007-12-31 07:00:00,14.833,14.848,14.676,14.706,3250000.0
2007-12-31 07:15:00,14.753,14.874,14.67,14.784,2400000.0
2007-12-31 07:30:00,14.839,14.859,14.626,14.829,4750000.0
2007-12-31 07:45:00,14.73,14.853,14.676,14.796,6050000.0
2007-12-31 08:00:00,14.827,14.881,14.717,14.829,4700000.0
2007-12-31 08:15:00,14.756,14.87,14.703,14.861,3450000.0
2007-12-31 08:30:00,14.731,14.868,14.688,14.761,5600000.0
2007-12-31 08:45:00,14.864,14.889,14.696,14.761,4500000.0
2007-12-31 09:00:00,14.783,14.873,14.71,14.728,3700000.0
2007-12-31 09:15:00,14.792,14.869,14.677,14.858,2600000.0
2007-12-31 09:30:00,14.826,14.895,14.67,14.73,5500000.0
2007-12-31 09:45:00,14.794,14.863,14.671,14.803,4400000.0
2007-12-31 10:00:00,14.754,14.833,14.671,14.821,5500000.0
2007-12-31 10:15:00,14.815,14.87,14.68,14.82,6100000.0
2007-12-31 10:30:00,14.811,14.865,14.668,14.736,5650000.0
2007-12-31 10:45:00,14.826,14.891,14.67,14.715,5950000.0
2007-12-31 11:00:00,14.77,14.882,14.666,14.838,6750000.0
2007-12-31 11:15:00,14.712,14.842,14.645,14.767,5950000.0
2007-12-31 11:30:00,14.745,14.845,14.613,14.76,6650000.0
2007-12-31 11:45:00,14.762,14.832,14.638,14.706,6250000.0
2007-12-31 12:00:00,14.76,14.827,14.624,14.788,6500000.0
2007-12-31 12:15:00,14.704,14.805,14.6,14.736,7000000.0
2007-12-31 12:30:00,14.723,14.781,14.59,14.733,6500000.0
2007-12-31 12:45:00,14.738,14.809,14.585,14.737,5650000.0
2007-12-31 13:00:00,14.769,14.817,14.6,14.701,6200000.0
2007-12-31 13:15:00,14.698,14.774,14.597,14.73,5650000.0
2007-12-31 13:30:00,14.626,14.803,14.59,14.641,6250000.0
2007-12-31 13:45:00,14.613,14.755,14.577,14.751,5950000.0
2007-12-31 14:00:00,14.704,14.763,14.586,14.628,5350000.0
2007-12-31 14:15:00,14.571,14.783,14.536,14.651,6000000.0
2007-12-31 14:30:00,14.744,14.822,14.603,14.732,6850000.0
2007-12-31 14:45:00,14.702,14.846,14.615,14.777,6250000.0
2007-12-31 15:00:00,14.699,14.806,14.625,14.663,6200000.0
2007-12-31 15:15:00,14.803,14.88,14.668,14.796,6100000.0
2007-12-31 15:30:00,14.807,14.93,14.686,14.852,6650000.0
2007-12-31 15:45:00,14.779,14.911,14.69,14.741,6250000.0
2007-12-31 16:00:00,14.808,14.88,14.66,14.76,6750000.0
2007-12-31 16:15:00,14.719,14.845,14.65,14.741,6950000.0
2007-12-31 16:30:00,14.712,14.888,14.578,14.747,7000000.0
2007-12-31 16:45:00,14.732,14.84,14.611,14.75,7150000.0
2007-12-31 17:00:00,14.828,14.828,14.626,14.767,6600000.0
2007-12-31 17:15:00,14.654,14.857,14.584,14.742,6200000.0
2007-12-31 17:30:00,14.601,14.816,14.599,14.747,5400000.0
2007-12-31 17:45:00,14.699,14.766,14.557,14.7,7050000.0
2007-12-31 18:00:00,14.647,14.737,14.523,14.663,6700000.0
2007-12-31 18:15:00,14.671,14.761,14.52,14.629,6050000.0
2007-12-31 18:30:00,14.66,14.714,14.517,14.545,6900000.0
2007-12-31 18:45:00,14.65,14.737,14.531,14.672,6350000.0
2007-12-31 19:00:00,14.662,14.744,14.568,14.616,5500000.0
2007-12-31 19:15:00,14.649,14.765,14.558,14.627,5100000.0
2007-12-31 19:30:00,14.611,14.776,14.567,14.715,5750000.0
2007-12-31 19:45:00,14.718,14.749,14.547,14.625,6200000.0
2007-12-31 20:00:00,14.623,14.747,14.563,14.716,5350000.0
2007-12-31 20:15:00,14.616,14.789,14.592,14.687,5400000.0
2007-12-31 20:30:00,14.742,14.795,14.602,14.72,3300000.0
2007-12-31 20:45:00,14.668,14.771,14.55,14.626,3700000.0
2007-12-31 21:00:00,14.698,14.783,14.593,14.717,3450000.0
2007-12-31 21:15:00,14.671,14.763,14.593,14.662,4000000.0
2007-12-31 21:30:00,14.714,14.765,14.612,14.691,1750000.0
2007-12-31 21:45:00,14.751,14.763,14.618,14.685,3000000.0
2007-12-31 22:00:00,14.735,14.746,14.609,14.714,950000.0
2007-12-31 22:15:00,14.704,14.769,14.631,14.766,1650000.0
2007-12-31 22:30:00,14.729,14.752,14.61,14.656,800000.0
2007-12-31 22:45:00,14.714,14.749,14.633,14.656,400000.0
2007-12-31 23:00:00,14.709,14.761,14.634,14.761,1100000.0
2007-12-31 23:15:00,14.753,14.766,14.656,14.656,550000.0
2007-12-31 23:30:00,14.674,14.758,14.664,14.664,800000.0
2007-12-31 23:45:00,14.777,14.777,14.642,14.671,1200000.0
2008-01-01 00:00:00,14.721,14.764,14.621,14.621,1150000.0
2008-01-01 00:15:00,14.693,14.754,14.61,14.681,500000.0
2008-01-01 00:30:00,14.631,14.763,14.614,14.669,1400000.0
2008-01-01 00:45:00,14.719,14.762,14.591,14.664,850000.0
2008-01-01 01:00:00,14.674,14.761,14.62,14.694,800000.0
2008-01-01 01:15:00,14.719,14.766,14.645,14.687,1000000.0
2008-01-01 01:30:00,14.682,14.763,14.635,14.674,1150000.0
2008-01-01 01:45:00,14.695,14.754,14.634,14.634,650000.0
2008-01-01 02:00:00,14.751,14.759,14.646,14.682,550000.0
2008-01-01 02:15:00,14.776,14.776,14.65,14.759,850000.0
2008-01-01 02:30:00,14.68,14.765,14.62,14.734,1650000.0
2008-01-01 02:45:00,14.731,14.805,14.683,14.692,750000.0
2008-01-01 03:00:00,14.751,14.765,14.648,14.759,750000.0
2008-01-01 03:15:00,14.662,14.764,14.656,14.666,350000.0
2008-01-01 03:30:00,14.751,14.759,14.592,14.592,650000.0
2008-01-01 03:45:00,14.737,14.759,14.641,14.666,300000.0
2008-01-01 04:00:00,14.646,14.742,14.62,14.74,950000.0
2008-01-01 04:15:00,14.688,14.758,14.644,14.656,900000.0
2008-01-01 04:30:00,14.662,14.764,14.628,14.666,1600000.0
2008-01-01 04:45:00,14.75,14.759,14.628,14.673,850000.0
2008-01-01 05:00:00,14.726,14.779,14.606,14.678,1550000.0
2008-01-01 05:15:00,14.735,14.752,14.662,14.752,400000.0
2008-01-01 05:30:00,14.669,14.725,14.62,14.656,900000.0
2008-01-01 05:45:00,14.742,14.788,14.574,14.781,1300000.0
2008-01-01 06:00:00,14.719,14.832,14.623,14.672,2400000.0
2008-01-01 06:15:00,14.626,14.777,14.626,14.754,1100000.0
2008-01-01 06:30:00,14.638,14.821,14.62,14.666,2300000.0
2008-01-01 06:45:00,14.766,14.802,14.627,14.636,1550000.0
2008-01-01 07:00:00,14.763,14.763,14.62,14.691,2050000.0
2008-01-01 07:15:00,14.703,14.758,14.629,14.746,1450000.0
2008-01-01 07:30:00,14.759,14.795,14.618,14.68,2150000.0
2008-01-01 07:45:00,14.691,14.762,14.557,14.625,1950000.0
2008-01-01 08:00:00,14.741,14.773,14.622,14.745,1550000.0
2008-01-01 08:15:00,14.655,14.753,14.614,14.741,750000.0
2008-01-01 08:30:00,14.621,14.776,14.621,14.708,2150000.0
2008-01-01 08:45:00,14.671,14.758,14.599,14.658,1350000.0
2008-01-01 09:00:00,14.673,14.756,14.619,14.756,750000.0
2008-01-01 09:15:00,14.735,14.769,14.634,14.748,1250000.0
2008-01-01 09:30:00,14.726,14.787,14.62,14.685,1750000.0
2008-01-01 09:45:00,14.682,14.728,14.668,14.668,350000.0
2008-01-01 10:00:00,14.669,14.759,14.633,14.661,600000.0
2008-01-01 10:15:00,14.72,14.768,14.638,14.638,1500000.0
2008-01-01 10:30:00,14.731,14.763,14.626,14.663,1800000.0
2008-01-01 10:45:00,14.714,14.732,14.608,14.646,850000.0
2008-01-01 11:00:00,14.678,14.764,14.621,14.681,750000.0
2008-01-01 11:15:00,14.75,14.762,14.602,14.686,1850000.0
2008-01-01 11:30:00,14.693,14.767,14.633,14.762,1900000.0
2008-01-01 11:45:00,14.707,14.806,14.634,14.77,1200000.0
2008-01-01 12:00:00,14.721,14.767,14.606,14.752,2400000.0
2008-01-01 12:15:00,14.681,14.773,14.602,14.732,1950000.0
2008-01-01 12:30:00,14.729,14.761,14.628,14.755,950000.0
2008-01-01 12:45:00,14.649,14.764,14.609,14.638,1100000.0
2008-01-01 13:00:00,14.761,14.764,14.619,14.646,1650000.0
2008-01-01 13:15:00,14.657,14.764,14.623,14.764,900000.0
2008-01-01 13:30:00,14.656,14.797,14.628,14.755,1850000.0
2008-01-01 13:45:00,14.667,14.759,14.636,14.722,1000000.0
2008-01-01 14:00:00,14.717,14.743,14.628,14.683,700000.0
2008-01-01 14:15:00,14.621,14.776,14.621,14.724,1250000.0
2008-01-01 14:30:00,14.724,14.763,14.623,14.628,1800000.0
2008-01-01 14:45:00,14.658,14.758,14.606,14.737,1400000.0
2008-01-01 15:00:00,14.675,14.82,14.615,14.746,2100000.0
2008-01-01 15:15:00,14.763,14.818,14.626,14.661,2850000.0
2008-01-01 15:30:00,14.72,14.759,14.629,14.653,1250000.0
2008-01-01 15:45:00,14.765,14.766,14.618,14.618,2200000.0
2008-01-01 16:00:00,14.741,14.784,14.618,14.75,1500000.0
2008-01-01 16:15:00,14.751,14.766,14.628,14.766,1950000.0
2008-01-01 16:30:00,14.654,14.778,14.614,14.7,1850000.0
2008-01-01 16:45:00,14.719,14.77,14.61,14.77,1500000.0
2008-01-01 17:00:00,14.754,14.756,14.582,14.721,1350000.0
2008-01-01 17:15:00,14.703,14.776,14.605,14.613,1900000.0
2008-01-01 17:30:00,14.628,14.81,14.628,14.666,1450000.0
2008-01-01 17:45:00,14.734,14.756,14.623,14.631,1100000.0
2008-01-01 18:00:00,14.72,14.764,14.628,14.726,1200000.0
2008-01-01 18:15:00,14.659,14.773,14.615,14.72,1400000.0
2008-01-01 18:30:00,14.724,14.787,14.627,14.728,1300000.0
2008-01-01 18:45:00,14.73,14.78,14.649,14.689,2150000.0
2008-01-01 19:00:00,14.684,14.789,14.595,14.746,2100000.0
2008-01-01 19:15:00,14.733,14.761,14.619,14.666,850000.0
2008-01-01 19:30:00,14.651,14.764,14.593,14.728,1950000.0
2008-01-01 19:45:00,14.761,14.761,14.628,14.755,1600000.0
2008-01-01 20:00:00,14.691,14.778,14.62,14.663,2650000.0
2008-01-01 20:15:00,14.721,14.798,14.613,14.772,1850000.0
2008-01-01 20:30:00,14.759,14.759,14.666,14.666,300000.0
2008-01-01 20:45:00,14.678,14.818,14.645,14.674,2050000.0
2008-01-01 21:00:00,14.709,14.762,14.593,14.691,1550000.0
2008-01-01 21:15:00,14.629,14.79,14.629,14.767,1050000.0
2008-01-01 21:30:00,14.706,14.785,14.628,14.674,850000.0
2008-01-01 21:45:00,14.782,14.782,14.627,14.752,850000.0
2008-01-01 22:00:00,14.759,14.764,14.654,14.666,1150000.0
2008-01-01 22:15:00,14.678,14.778,14.631,14.688,700000.0
2008-01-01 22:30:00,14.729,14.759,14.666,14.666,250000.0
2008-01-01 22:45:00,14.724,14.759,14.644,14.658,600000.0
2008-01-01 23:00:00,14.719,14.774,14.644,14.679,2150000.0
2008-01-01 23:15:00,14.751,14.759,14.666,14.759,150000.0
2008-01-01 23:30:00,14.684,14.758,14.674,14.756,500000.0
2008-01-01 23:45:00,14.742,14.762,14.649,14.656,900000.0
2008-01-02 00:00:00,14.721,14.806,14.621,14.768,2050000.0
2008-01-02 00:15:00,14.667,14.754,14.61,14.722,600000.0
2008-01-02 00:30:00,14.631,14.765,14.614,14.765,1100000.0
2008-01-02 00:45:00,14.719,14.762,14.621,14.687,500000.0
2008-01-02 01:00:00,14.692,14.805,14.62,14.721,1200000.0
2008-01-02 01:15:00,14.714,14.767,14.661,14.672,1050000.0
2008-01-02 01:30:00,14.652,14.763,14.635,14.674,950000.0
2008-01-02 01:45:00,14.635,14.754,14.628,14.728,1250000.0
2008-01-02 02:00:00,14.759,14.781,14.646,14.762,650000.0
2008-01-02 02:15:00,14.807,14.807,14.654,14.718,2200000.0
2008-01-02 02:30:00,14.73,14.822,14.66,14.699,3050000.0
2008-01-02 02:45:00,14.829,14.832,14.661,14.724,2000000.0
2008-01-02 03:00:00,14.688,14.849,14.687,14.829,1550000.0
2008-01-02 03:15:00,14.726,14.839,14.669,14.832,1250000.0
2008-01-02 03:30:00,14.839,14.839,14.7,14.7,950000.0
2008-01-02 03:45:00,14.839,14.839,14.724,14.724,400000.0
2008-01-02 04:00:00,14.68,14.831,14.673,14.785,1200000.0
2008-01-02 04:15:00,14.75,14.899,14.712,14.732,2300000.0
2008-01-02 04:30:00,14.712,14.824,14.65,14.679,2000000.0
2008-01-02 04:45:00,14.688,14.809,14.653,14.733,1650000.0
2008-01-02 05:00:00,14.756,14.811,14.692,14.793,1650000.0
2008-01-02 05:15:00,14.711,14.769,14.661,14.704,700000.0
2008-01-02 05:30:00,14.679,14.787,14.642,14.696,1400000.0
2008-01-02 05:45:00,14.658,14.783,14.64,14.783,900000.0
2008-01-02 06:00:00,14.747,14.852,14.638,14.678,3600000.0
2008-01-02 06:15:00,14.712,14.829,14.648,14.782,3100000.0
2008-01-02 06:30:00,14.648,14.818,14.612,14.729,4050000.0
2008-01-02 06:45:00,14.779,14.872,14.65,14.711,3750000.0
2008-01-02 07:00:00,14.813,14.853,14.665,14.716,4050000.0
2008-01-02 07:15:00,14.733,14.856,14.641,14.706,4400000.0
2008-01-02 07:30:00,14.783,14.832,14.637,14.788,5500000.0
2008-01-02 07:45:00,14.741,14.86,14.619,14.67,5000000.0
2008-01-02 08:00:00,14.791,14.834,14.65,14.742,3650000.0
2008-01-02 08:15:00,14.715,14.828,14.641,14.802,5500000.0
2008-01-02 08:30:00,14.674,14.83,14.614,14.702,5150000.0
2008-01-02 08:45:00,14.8,14.823,14.64,14.728,4200000.0
2008-01-02 09:00:00,14.699,14.849,14.664,14.678,4650000.0
2008-01-02 09:15:00,14.781,14.877,14.648,14.811,5800000.0
2008-01-02 09:30:00,14.8,14.923,14.628,14.76,6000000.0
2008-01-02 09:45:00,14.83,14.861,14.686,14.817,5100000.0
2008-01-02 10:00:00,14.749,14.887,14.671,14.84,5300000.0
2008-01-02 10:15:00,14.815,14.879,14.68,14.811,5900000.0
2008-01-02 10:30:00,14.825,14.9,14.696,14.771,6450000.0
2008-01-02 10:45:00,14.861,14.94,14.695,14.764,5400000.0
2008-01-02 11:00:00,14.777,14.947,14.71,14.856,5950000.0
2008-01-02 11:15:00,14.81,14.921,14.678,14.832,6050000.0
2008-01-02 11:30:00,14.793,14.884,14.681,14.833,6650000.0
2008-01-02 11:45:00,14.807,14.89,14.687,14.799,6250000.0
2008-01-02 12:00:00,14.821,14.891,14.689,14.835,6150000.0
2008-01-02 12:15:00,14.78,14.873,14.671,14.843,7000000.0
2008-01-02 12:30:00,14.838,14.888,14.689,14.82,6500000.0
2008-01-02 12:45:00,14.823,14.898,14.716,14.761,6400000.0
2008-01-02 13:00:00,14.899,14.96,14.739,14.863,6600000.0
2008-01-02 13:15:00,14.853,14.952,14.772,14.872,6200000.0
2008-01-02 13:30:00,14.821,14.961,14.755,14.782,6250000.0
2008-01-02 13:45:00,14.816,14.919,14.709,14.885,6300000.0
2008-01-02 14:00:00,14.846,14.944,14.721,14.771,5450000.0
2008-01-02 14:15:00,14.688,14.908,14.665,14.778,6600000.0
2008-01-02 14:30:00,14.835,14.91,14.718,14.85,6850000.0
2008-01-02 14:45:00,14.844,14.914,14.703,14.873,6250000.0
2008-01-02 15:00:00,14.811,14.998,14.741,14.856,6200000.0
2008-01-02 15:15:00,14.918,14.992,14.777,14.84,6600000.0
2008-01-02 15:30:00,14.884,14.992,14.782,14.939,6600000.0
2008-01-02 15:45:00,14.821,15.059,14.812,14.876,6450000.0
2008-01-02 16:00:00,14.936,14.972,14.765,14.881,6750000.0
2008-01-02 16:15:00,14.876,15.007,14.803,14.876,6950000.0
2008-01-02 16:30:00,14.856,14.996,14.759,14.947,7000000.0
2008-01-02 16:45:00,14.933,15.022,14.743,14.851,7150000.0
2008-01-02 17:00:00,14.971,15.023,14.803,15.002,6500000.0
2008-01-02 17:15:00,14.886,15.093,14.858,15.06,7100000.0
2008-01-02 17:30:00,14.911,15.069,14.883,15.029,6400000.0
2008-01-02 17:45:00,14.971,15.133,14.889,15.122,7050000.0
2008-01-02 18:00:00,15.121,15.296,15.025,15.161,6800000.0
2008-01-02 18:15:00,15.169,15.222,14.967,15.065,6400000.0
2008-01-02 18:30:00,15.095,15.183,14.952,15.092,7750000.0
2008-01-02 18:45:00,15.107,15.211,14.995,15.11,6400000.0
2008-01-02 19:00:00,15.089,15.192,15.016,15.146,6650000.0
2008-01-02 19:15:00,15.106,15.195,14.996,15.018,6200000.0
2008-01-02 19:30:00,15.021,15.182,15.006,15.008,6100000.0
2008-01-02 19:45:00,15.13,15.187,14.977,15.036,6500000.0
2008-01-02 20:00:00,15.067,15.155,14.953,15.065,6350000.0
2008-01-02 20:15:00,14.99,15.2,14.979,15.064,5550000.0
2008-01-02 20:30:00,15.103,15.144,14.965,15.113,4200000.0
2008-01-02 20:45:00,15.057,15.149,14.974,14.987,5200000.0
2008-01-02 21:00:00,15.055,15.159,14.962,15.128,4900000.0
2008-01-02 21:15:00,15.071,15.149,14.948,15.047,4650000.0
2008-01-02 21:30:00,15.083,15.153,14.965,15.044,3600000.0
2008-01-02 21:45:00,15.119,15.151,14.974,15.109,3850000.0
2008-01-02 22:00:00,15.139,15.169,15.034,15.159,1550000.0
2008-01-02 22:15:00,15.073,15.194,15.031,15.134,2650000.0
2008-01-02 22:30:00,15.149,15.224,15.043,15.101,2650000.0
2008-01-02 22:45:00,15.169,15.255,15.074,15.189,2200000.0
2008-01-02 23:00:00,15.19,15.255,15.078,15.153,4350000.0
2008-01-02 23:15:00,15.13,15.228,15.056,15.141,2300000.0
2008-01-02 23:30:00,15.114,15.209,15.086,15.116,1250000.0
2008-01-02 23:45:00,15.214,15.214,15.054,15.106,1150000.0
2008-01-03 00:00:00,15.133,15.245,15.076,15.196,2300000.0
2008-01-03 00:15:00,15.107,15.256,15.071,15.089,1500000.0
2008-01-03 00:30:00,15.091,15.235,15.074,15.126,1550000.0
2008-01-03 00:45:00,15.164,15.222,15.081,15.147,550000.0
2008-01-03 01:00:00,15.103,15.237,15.061,15.133,2850000.0
2008-01-03 01:15:00,15.185,15.236,15.088,15.105,2450000.0
2008-01-03 01:30:00,15.092,15.218,15.06,15.098,2450000.0
2008-01-03 01:45:00,15.135,15.204,15.084,15.19,1100000.0
2008-01-03 02:00:00,15.187,15.237,15.053,15.175,2100000.0
2008-01-03 02:15:00,15.177,15.23,15.048,15.113,3850000.0
2008-01-03 02:30:00,15.09,15.206,15.03,15.152,3200000.0
2008-01-03 02:45:00,15.149,15.189,15.044,15.082,1750000.0
2008-01-03 03:00:00,15.122,15.153,15.005,15.119,1800000.0
2008-01-03 03:15:00,15.119,15.171,14.961,15.125,2950000.0
2008-01-03 03:30:00,15.086,15.181,15.003,15.15,1400000.0
2008-01-03 03:45:00,15.142,15.18,15.024,15.046,900000.0
2008-01-03 04:00:00,15.0,15.144,15.0,15.104,1250000.0
2008-01-03 04:15:00,15.042,15.155,15.042,15.052,1300000.0
2008-01-03 04:30:00,15.07,15.171,14.984,15.024,2100000.0
2008-01-03 04:45:00,15.145,15.21,14.998,15.102,2850000.0
2008-01-03 05:00:00,15.106,15.172,15.022,15.069,2200000.0
2008-01-03 05:15:00,15.071,15.164,15.014,15.127,1450000.0
2008-01-03 05:30:00,15.039,15.17,14.968,15.041,2000000.0
2008-01-03 05:45:00,15.052,15.145,14.98,15.141,2300000.0
2008-01-03 06:00:00,15.109,15.147,14.976,15.036,2050000.0
2008-01-03 06:15:00,15.154,15.172,14.978,15.029,2350000.0
2008-01-03 06:30:00,15.015,15.159,14.99,15.134,2800000.0
2008-01-03 06:45:00,15.091,15.167,14.978,15.046,2650000.0
2008-01-03 07:00:00,15.121,15.161,14.989,14.989,4300000.0
2008-01-03 07:15:00,15.083,15.162,14.98,15.056,3000000.0
2008-01-03 07:30:00,15.149,15.171,14.99,15.136,5200000.0
2008-01-03 07:45:00,15.095,15.215,14.964,15.138,5700000.0
2008-01-03 08:00:00,15.131,15.201,14.968,15.099,5100000.0
2008-01-03 08:15:00,15.011,15.17,14.993,15.17,5250000.0
2008-01-03 08:30:00,15.003,15.236,14.972,15.081,5850000.0
2008-01-03 08:45:00,15.194,15.23,15.03,15.178,6100000.0
2008-01-03 09:00:00,15.133,15.259,15.061,15.138,5800000.0
2008-01-03 09:15:00,15.216,15.231,15.038,15.221,6300000.0
2008-01-03 09:30:00,15.175,15.229,14.985,15.07,6350000.0
2008-01-03 09:45:00,15.144,15.204,14.995,15.151,5550000.0
2008-01-03 10:00:00,15.054,15.198,14.978,15.178,6350000.0
2008-01-03 10:15:00,15.145,15.297,15.01,15.251,6400000.0
2008-01-03 10:30:00,15.254,15.289,15.063,15.159,6450000.0
2008-01-03 10:45:00,15.267,15.289,15.09,15.135,6300000.0
2008-01-03 11:00:00,15.232,15.351,15.151,15.333,6750000.0
2008-01-03 11:15:00,15.211,15.359,15.173,15.3,6450000.0
2008-01-03 11:30:00,15.276,15.363,15.149,15.279,6650000.0
2008-01-03 11:45:00,15.298,15.35,15.162,15.234,6250000.0
2008-01-03 12:00:00,15.269,15.32,15.154,15.176,6100000.0
2008-01-03 12:15:00,15.228,15.338,15.126,15.313,7000000.0
2008-01-03 12:30:00,15.302,15.328,15.148,15.303,6500000.0
2008-01-03 12:45:00,15.298,15.39,15.149,15.222,6400000.0
2008-01-03 13:00:00,15.326,15.356,15.156,15.283,6600000.0
2008-01-03 13:15:00,15.271,15.37,15.191,15.323,6050000.0
2008-01-03 13:30:00,15.258,15.387,15.206,15.245,6050000.0
2008-01-03 13:45:00,15.235,15.366,15.15,15.321,6300000.0
2008-01-03 14:00:00,15.298,15.396,15.183,15.224,5750000.0
2008-01-03 14:15:00,15.191,15.387,15.191,15.23,6700000.0
2008-01-03 14:30:00,15.303,15.357,15.158,15.263,6400000.0
2008-01-03 14:45:00,15.263,15.315,15.06,15.237,6250000.0
2008-01-03 15:00:00,15.176,15.262,15.067,15.12,6200000.0
2008-01-03 15:15:00,15.199,15.211,15.012,15.106,6300000.0
2008-01-03 15:30:00,15.138,15.183,14.956,15.136,6450000.0
2008-01-03 15:45:00,15.07,15.149,14.93,14.987,6500000.0
2008-01-03 16:00:00,15.044,15.125,14.909,15.021,6750000.0
2008-01-03 16:15:00,15.022,15.163,14.976,15.059,6950000.0
2008-01-03 16:30:00,15.034,15.212,14.987,15.155,7000000.0
2008-01-03 16:45:00,15.123,15.208,14.907,15.114,7150000.0
2008-01-03 17:00:00,15.195,15.195,15.013,15.158,6800000.0
2008-01-03 17:15:00,15.128,15.199,15.02,15.172,6700000.0
2008-01-03 17:30:00,15.052,15.233,15.007,15.187,6950000.0
2008-01-03 17:45:00,15.133,15.242,15.042,15.242,7050000.0
2008-01-03 18:00:00,15.183,15.307,15.074,15.232,6600000.0
2008-01-03 18:15:00,15.251,15.299,15.119,15.188,6650000.0
2008-01-03 18:30:00,15.263,15.375,15.175,15.345,7750000.0
2008-01-03 18:45:00,15.335,15.383,15.168,15.294,6500000.0
2008-01-03 19:00:00,15.259,15.337,15.121,15.263,6300000.0
2008-01-03 19:15:00,15.246,15.321,15.114,15.192,6350000.0
2008-01-03 19:30:00,15.216,15.359,15.115,15.206,6600000.0
2008-01-03 19:45:00,15.269,15.313,15.128,15.156,6350000.0
2008-01-03 20:00:00,15.21,15.326,15.128,15.187,6500000.0
2008-01-03 20:15:00,15.201,15.351,15.158,15.253,6300000.0
2008-01-03 20:30:00,15.297,15.365,15.17,15.23,5150000.0
2008-01-03 20:45:00,15.228,15.357,15.167,15.216,4450000.0
2008-01-03 21:00:00,15.282,15.374,15.153,15.295,5000000.0
2008-01-03 21:15:00,15.242,15.314,15.109,15.195,5000000.0
2008-01-03 21:30:00,15.257,15.391,15.167,15.271,4000000.0
2008-01-03 21:45:00,15.331,15.373,15.2,15.309,4000000.0
2008-01-03 22:00:00,15.331,15.35,15.201,15.323,3050000.0
2008-01-03 22:15:00,15.225,15.39,15.193,15.274,3200000.0
2008-01-03 22:30:00,15.289,15.354,15.187,15.261,2050000.0
2008-01-03 22:45:00,15.326,15.357,15.231,15.246,1600000.0
2008-01-03 23:00:00,15.328,15.381,15.216,15.28,2900000.0
2008-01-03 23:15:00,15.196,15.345,15.16,15.266,3750000.0
2008-01-03 23:30:00,15.249,15.359,15.132,15.219,2850000.0
2008-01-03 23:45:00,15.211,15.348,15.154,15.281,3350000.0
2008-01-04 00:00:00,15.271,15.339,15.171,15.299,3400000.0
2008-01-04 00:15:00,15.239,15.322,15.198,15.212,1000000.0
2008-01-04 00:30:00,15.191,15.328,15.174,15.286,1200000.0
2008-01-04 00:45:00,15.25,15.336,15.181,15.229,900000.0
2008-01-04 01:00:00,15.258,15.378,15.174,15.199,2550000.0
2008-01-04 01:15:00,15.226,15.335,15.21,15.244,1700000.0
2008-01-04 01:30:00,15.212,15.367,15.184,15.236,2950000.0
2008-01-04 01:45:00,15.334,15.351,15.188,15.254,1800000.0
2008-01-04 02:00:00,15.322,15.397,15.224,15.356,2250000.0
2008-01-04 02:15:00,15.29,15.388,15.226,15.307,3000000.0
2008-01-04 02:30:00,15.28,15.379,15.21,15.314,2300000.0
2008-01-04 02:45:00,15.361,15.361,15.229,15.344,1100000.0
2008-01-04 03:00:00,15.349,15.349,15.236,15.339,1000000.0
2008-01-04 03:15:00,15.288,15.358,15.228,15.245,1000000.0
2008-01-04 03:30:00,15.26,15.356,15.166,15.224,1800000.0
2008-01-04 03:45:00,15.344,15.366,15.204,15.349,2150000.0
2008-01-04 04:00:00,15.342,15.355,15.213,15.343,1250000.0
2008-01-04 04:15:00,15.262,15.349,15.162,15.234,2050000.0
2008-01-04 04:30:00,15.219,15.401,15.193,15.319,1500000.0
2008-01-04 04:45:00,15.317,15.367,15.18,15.266,3000000.0
2008-01-04 05:00:00,15.286,15.339,15.194,15.216,2150000.0
2008-01-04 05:15:00,15.247,15.36,15.157,15.269,2450000.0
2008-01-04 05:30:00,15.209,15.304,15.15,15.196,2050000.0
2008-01-04 05:45:00,15.173,15.303,15.149,15.269,2550000.0
2008-01-04 06:00:00,15.205,15.364,15.163,15.22,1000000.0
2008-01-04 06:15:00,15.309,15.309,15.183,15.226,1350000.0
2008-01-04 06:30:00,15.168,15.319,15.152,15.238,3800000.0
2008-01-04 06:45:00,15.233,15.377,15.183,15.206,3400000.0
2008-01-04 07:00:00,15.309,15.353,15.153,15.199,3500000.0
2008-01-04 07:15:00,15.171,15.389,15.142,15.226,2900000.0
2008-01-04 07:30:00,15.319,15.356,15.109,15.305,6250000.0
2008-01-04 07:45:00,15.207,15.333,15.133,15.235,5700000.0
2008-01-04 08:00:00,15.277,15.337,15.145,15.216,4450000.0
2008-01-04 08:15:00,15.197,15.353,15.148,15.311,5700000.0
2008-01-04 08:30:00,15.161,15.327,15.139,15.228,4800000.0
2008-01-04 08:45:00,15.323,15.341,15.141,15.264,4750000.0
2008-01-04 09:00:00,15.19,15.342,15.122,15.178,5950000.0
2008-01-04 09:15:00,15.291,15.323,15.126,15.268,5850000.0
2008-01-04 09:30:00,15.257,15.343,15.072,15.208,6000000.0
2008-01-04 09:45:00,15.2,15.317,15.11,15.256,5550000.0
2008-01-04 10:00:00,15.175,15.32,15.079,15.249,6350000.0
2008-01-04 10:15:00,15.241,15.28,15.068,15.122,5900000.0
2008-01-04 10:30:00,15.216,15.262,15.062,15.097,5100000.0
2008-01-04 10:45:00,15.221,15.264,15.06,15.06,5800000.0
2008-01-04 11:00:00,15.164,15.273,15.062,15.226,6750000.0
2008-01-04 11:15:00,15.117,15.264,15.05,15.173,6450000.0
2008-01-04 11:30:00,15.119,15.222,15.008,15.12,6650000.0
2008-01-04 11:45:00,15.145,15.244,15.013,15.134,6250000.0
2008-01-04 12:00:00,15.159,15.24,15.026,15.193,6000000.0
2008-01-04 12:15:00,15.124,15.251,15.032,15.173,6450000.0
2008-01-04 12:30:00,15.162,15.243,15.038,15.163,5800000.0
2008-01-04 12:45:00,15.164,15.222,15.028,15.066,6400000.0
2008-01-04 13:00:00,15.201,15.24,15.049,15.156,6150000.0
2008-01-04 13:15:00,15.13,15.261,15.051,15.204,6050000.0
2008-01-04 13:30:00,15.155,15.301,15.101,15.173,6450000.0
2008-01-04 13:45:00,15.189,15.311,15.124,15.262,6300000.0
2008-01-04 14:00:00,15.213,15.291,15.076,15.128,5750000.0
2008-01-04 14:15:00,15.118,15.262,15.037,15.121,6600000.0
2008-01-04 14:30:00,15.172,15.27,15.045,15.179,6850000.0
2008-01-04 14:45:00,15.158,15.26,15.015,15.232,6250000.0
2008-01-04 15:00:00,15.16,15.285,15.071,15.165,6200000.0
2008-01-04 15:15:00,15.2,15.285,15.103,15.177,6500000.0
2008-01-04 15:30:00,15.244,15.443,15.157,15.292,6750000.0
2008-01-04 15:45:00,15.258,15.355,15.127,15.268,6650000.0
2008-01-04 16:00:00,15.321,15.38,15.095,15.162,6750000.0
2008-01-04 16:15:00,15.141,15.302,15.086,15.196,6950000.0
2008-01-04 16:30:00,15.15,15.304,15.052,15.208,7000000.0
2008-01-04 16:45:00,15.184,15.239,14.993,15.071,7150000.0
2008-01-04 17:00:00,15.153,15.165,14.958,15.144,6600000.0
2008-01-04 17:15:00,15.059,15.227,15.002,15.209,6750000.0
2008-01-04 17:30:00,15.055,15.221,15.01,15.157,6500000.0
2008-01-04 17:45:00,15.12,15.277,14.986,15.235,7050000.0
2008-01-04 18:00:00,15.209,15.253,15.036,15.155,6900000.0
2008-01-04 18:15:00,15.183,15.23,15.017,15.131,6650000.0
2008-01-04 18:30:00,15.174,15.292,15.07,15.214,7750000.0
2008-01-04 18:45:00,15.192,15.311,15.093,15.273,6650000.0
2008-01-04 19:00:00,15.26,15.333,15.15,15.288,6300000.0
2008-01-04 19:15:00,15.257,15.358,15.171,15.208,5900000.0
2008-01-04 19:30:00,15.222,15.368,15.131,15.302,6100000.0
2008-01-04 19:45:00,15.3,15.359,15.138,15.171,6650000.0
2008-01-04 20:00:00,15.268,15.388,15.17,15.191,6500000.0
2008-01-04 20:15:00,15.243,15.332,15.14,15.216,6100000.0
2008-01-04 20:30:00,15.303,15.303,15.099,15.187,5500000.0
2008-01-04 20:45:00,15.203,15.328,15.119,15.166,5000000.0
2008-01-04 21:00:00,15.212,15.299,15.128,15.257,4650000.0
2008-01-04 21:15:00,15.238,15.299,15.13,15.162,5550000.0
2008-01-04 21:30:00,15.22,15.288,15.123,15.137,4150000.0
2008-01-04 21:45:00,15.27,15.283,15.117,15.198,3900000.0
2008-01-04 22:00:00,15.229,15.279,15.098,15.251,3300000.0
2008-01-04 22:15:00,15.173,15.288,15.111,15.168,3950000.0
2008-01-04 22:30:00,15.209,15.262,15.12,15.229,1800000.0
2008-01-04 22:45:00,15.173,15.287,15.085,15.224,2100000.0
2008-01-04 23:00:00,15.204,15.272,15.111,15.192,3200000.0
2008-01-04 23:15:00,15.246,15.266,15.128,15.225,1400000.0
2008-01-04 23:30:00,15.174,15.252,15.103,15.134,2050000.0
2008-01-04 23:45:00,15.103,15.302,15.076,15.249,2500000.0
2008-01-07 00:00:00,15.163,15.257,15.091,15.125,2000000.0
2008-01-07 00:15:00,15.172,15.234,15.132,15.163,400000.0
2008-01-07 00:30:00,15.111,15.243,15.094,15.203,1150000.0
2008-01-07 00:45:00,15.239,15.269,15.101,15.163,900000.0
2008-01-07 01:00:00,15.233,15.307,15.104,15.177,3500000.0
2008-01-07 01:15:00,15.211,15.309,15.151,15.179,2750000.0
2008-01-07 01:30:00,15.242,15.348,15.157,15.256,2700000.0
2008-01-07 01:45:00,15.168,15.294,15.144,15.179,1750000.0
2008-01-07 02:00:00,15.189,15.289,15.137,15.162,2400000.0
2008-01-07 02:15:00,15.232,15.28,15.081,15.157,3150000.0
2008-01-07 02:30:00,15.148,15.255,15.135,15.222,2050000.0
2008-01-07 02:45:00,15.172,15.271,15.065,15.139,3700000.0
2008-01-07 03:00:00,15.145,15.226,15.064,15.209,1750000.0
2008-01-07 03:15:00,15.114,15.204,15.044,15.061,1750000.0
2008-01-07 03:30:00,15.051,15.185,15.0,15.125,2300000.0
2008-01-07 03:45:00,15.172,15.271,14.986,15.239,3750000.0
2008-01-07 04:00:00,15.127,15.239,15.074,15.091,2400000.0
2008-01-07 04:15:00,15.132,15.24,15.088,15.146,1350000.0
2008-01-07 04:30:00,15.14,15.21,15.019,15.093,2500000.0
2008-01-07 04:45:00,15.132,15.206,15.037,15.139,4300000.0
2008-01-07 05:00:00,15.124,15.193,15.018,15.166,2500000.0
2008-01-07 05:15:00,15.143,15.198,15.05,15.153,2600000.0
2008-01-07 05:30:00,15.144,15.207,15.051,15.078,3450000.0
2008-01-07 05:45:00,15.186,15.202,15.054,15.179,2450000.0
2008-01-07 06:00:00,15.149,15.2,15.049,15.186,3400000.0
2008-01-07 06:15:00,15.061,15.192,15.029,15.131,2750000.0
2008-01-07 06:30:00,15.086,15.191,15.0,15.121,4200000.0
2008-01-07 06:45:00,15.177,15.241,15.011,15.134,4300000.0
2008-01-07 07:00:00,15.078,15.218,15.012,15.078,4450000.0
2008-01-07 07:15:00,15.133,15.231,15.012,15.084,3950000.0
2008-01-07 07:30:00,15.107,15.191,14.99,15.061,4850000.0
2008-01-07 07:45:00,15.084,15.199,14.999,15.113,5650000.0
2008-01-07 08:00:00,15.012,15.208,14.991,15.138,6100000.0
2008-01-07 08:15:00,15.113,15.194,15.007,15.061,5150000.0
2008-01-07 08:30:00,15.038,15.23,15.004,15.122,5600000.0
2008-01-07 08:45:00,15.159,15.231,15.023,15.135,6050000.0
2008-01-07 09:00:00,15.12,15.209,15.005,15.087,5700000.0
2008-01-07 09:15:00,15.088,15.184,14.98,15.098,7750000.0
2008-01-07 09:30:00,15.078,15.162,14.955,15.14,5300000.0
2008-01-07 09:45:00,15.106,15.178,14.97,15.07,6050000.0
2008-01-07 10:00:00,15.12,15.2,14.954,15.077,7050000.0
2008-01-07 10:15:00,15.113,15.181,14.962,15.0,5450000.0
2008-01-07 10:30:00,15.155,15.223,14.995,15.13,6050000.0
2008-01-07 10:45:00,15.158,15.208,15.022,15.186,5050000.0
2008-01-07 11:00:00,15.091,15.212,15.023,15.179,7150000.0
2008-01-07 11:15:00,15.208,15.238,15.018,15.09,7000000.0
2008-01-07 11:30:00,15.12,15.268,15.037,15.093,6950000.0
2008-01-07 11:45:00,15.13,15.225,15.007,15.166,6750000.0
2008-01-07 12:00:00,15.115,15.241,15.03,15.186,6200000.0
2008-01-07 12:15:00,15.151,15.221,14.975,15.137,6250000.0
2008-01-07 12:30:00,15.08,15.24,15.033,15.053,6200000.0
2008-01-07 12:45:00,15.088,15.24,15.042,15.122,6200000.0
2008-01-07 13:00:00,15.197,15.266,15.024,15.221,6250000.0
2008-01-07 13:15:00,15.211,15.268,15.088,15.184,6850000.0
2008-01-07 13:30:00,15.131,15.285,15.08,15.101,5750000.0
2008-01-07 13:45:00,15.161,15.288,15.061,15.188,5750000.0
2008-01-07 14:00:00,15.222,15.246,15.056,15.145,6300000.0
2008-01-07 14:15:00,15.115,15.283,15.079,15.158,6450000.0
2008-01-07 14:30:00,15.211,15.301,15.064,15.215,6050000.0
2008-01-07 14:45:00,15.218,15.287,15.097,15.25,6600000.0
2008-01-07 15:00:00,15.167,15.351,15.114,15.257,6400000.0
2008-01-07 15:15:00,15.274,15.367,15.171,15.289,6500000.0
2008-01-07 15:30:00,15.284,15.313,15.12,15.236,7000000.0
2008-01-07 15:45:00,15.322,15.328,15.153,15.261,6500000.0
2008-01-07 16:00:00,15.22,15.32,15.134,15.251,6250000.0
2008-01-07 16:15:00,15.269,15.327,15.115,15.235,6650000.0
2008-01-07 16:30:00,15.274,15.294,15.101,15.167,6450000.0
2008-01-07 16:45:00,15.255,15.257,15.048,15.15,6750000.0
2008-01-07 17:00:00,15.087,15.274,15.052,15.206,6300000.0
2008-01-07 17:15:00,15.08,15.234,15.007,15.131,6450000.0
2008-01-07 17:30:00,15.119,15.216,14.982,15.127,6400000.0
2008-01-07 17:45:00,15.145,15.17,14.959,15.077,6800000.0
2008-01-07 18:00:00,15.156,15.207,15.006,15.15,5950000.0
2008-01-07 18:15:00,15.072,15.192,14.945,15.101,6350000.0
2008-01-07 18:30:00,15.14,15.162,14.971,15.131,6300000.0
2008-01-07 18:45:00,15.018,15.225,15.006,15.098,5800000.0
2008-01-07 19:00:00,15.15,15.21,14.971,15.169,6100000.0
2008-01-07 19:15:00,15.079,15.208,15.03,15.058,6350000.0
2008-01-07 19:30:00,15.192,15.244,15.041,15.099,5950000.0
2008-01-07 19:45:00,15.149,15.221,15.044,15.173,5100000.0
2008-01-07 20:00:00,15.15,15.207,15.02,15.091,6400000.0
2008-01-07 20:15:00,15.164,15.215,14.995,15.142,6250000.0
2008-01-07 20:30:00,15.08,15.153,14.959,15.099,4950000.0
2008-01-07 20:45:00,14.985,15.19,14.985,15.147,4900000.0
2008-01-07 21:00:00,15.026,15.166,14.989,15.069,4100000.0
2008-01-07 21:15:00,15.05,15.214,14.958,15.034,5400000.0
2008-01-07 21:30:00,15.124,15.202,14.992,15.128,4700000.0
2008-01-07 21:45:00,15.044,15.187,14.96,15.079,5000000.0
2008-01-07 22:00:00,15.085,15.131,14.955,14.988,4250000.0
2008-01-07 22:15:00,15.016,15.151,14.969,15.014,3250000.0
2008-01-07 22:30:00,15.059,15.148,14.964,15.022,2400000.0
2008-01-07 22:45:00,15.023,15.132,15.002,15.093,2400000.0
2008-01-07 23:00:00,15.07,15.145,14.977,15.113,2300000.0
2008-01-07 23:15:00,15.111,15.158,14.97,15.022,1650000.0
2008-01-07 23:30:00,14.989,15.113,14.945,15.047,1500000.0
2008-01-07 23:45:00,15.081,15.16,14.968,15.063,2950000.0
2008-01-08 00:00:00,14.999,15.14,14.975,15.12,1750000.0
2008-01-08 00:15:00,15.009,15.141,14.997,15.119,750000.0
2008-01-08 00:30:00,15.016,15.139,15.016,15.139,550000.0
2008-01-08 00:45:00,15.146,15.148,14.98,15.104,1000000.0
2008-01-08 01:00:00,15.026,15.149,14.97,15.114,2050000.0
2008-01-08 01:15:00,15.13,15.135,14.97,15.04,2400000.0
2008-01-08 01:30:00,15.037,15.121,14.977,15.119,1550000.0
2008-01-08 01:45:00,15.045,15.156,15.019,15.129,1350000.0
2008-01-08 02:00:00,15.026,15.134,14.993,15.001,2400000.0
2008-01-08 02:15:00,15.038,15.164,14.999,15.058,4150000.0
2008-01-08 02:30:00,15.042,15.146,15.005,15.069,2300000.0
2008-01-08 02:45:00,15.008,15.215,15.008,15.099,4750000.0
2008-01-08 03:00:00,15.17,15.202,15.005,15.149,5800000.0
2008-01-08 03:15:00,15.131,15.245,15.054,15.078,4400000.0
2008-01-08 03:30:00,15.071,15.216,15.061,15.18,2800000.0
2008-01-08 03:45:00,15.105,15.278,15.003,15.086,2300000.0
2008-01-08 04:00:00,15.104,15.259,15.063,15.113,2700000.0
2008-01-08 04:15:00,15.153,15.271,15.11,15.164,2250000.0
2008-01-08 04:30:00,15.184,15.25,15.097,15.128,1450000.0
2008-01-08 04:45:00,15.197,15.243,15.096,15.143,2650000.0
2008-01-08 05:00:00,15.199,15.261,15.093,15.194,2200000.0
2008-01-08 05:15:00,15.194,15.256,15.095,15.209,950000.0
2008-01-08 05:30:00,15.183,15.272,15.091,15.145,3250000.0
2008-01-08 05:45:00,15.166,15.277,15.119,15.246,4100000.0
2008-01-08 06:00:00,15.206,15.253,15.107,15.226,2850000.0
2008-01-08 06:15:00,15.199,15.28,15.095,15.173,2800000.0
2008-01-08 06:30:00,15.139,15.24,15.063,15.162,4450000.0
2008-01-08 06:45:00,15.209,15.28,15.065,15.164,4950000.0
2008-01-08 07:00:00,15.106,15.236,15.07,15.138,4350000.0
2008-01-08 07:15:00,15.2,15.257,15.061,15.191,5750000.0
2008-01-08 07:30:00,15.138,15.261,15.032,15.23,6150000.0
2008-01-08 07:45:00,15.216,15.248,15.076,15.146,6600000.0
2008-01-08 08:00:00,15.092,15.271,15.049,15.217,5200000.0
2008-01-08 08:15:00,15.218,15.219,15.037,15.074,5400000.0
2008-01-08 08:30:00,15.089,15.218,15.017,15.197,5650000.0
2008-01-08 08:45:00,15.155,15.259,15.005,15.113,5950000.0
2008-01-08 09:00:00,15.171,15.253,15.056,15.184,7500000.0
2008-01-08 09:15:00,15.187,15.231,15.057,15.169,7750000.0
2008-01-08 09:30:00,15.143,15.31,15.051,15.235,6550000.0
2008-01-08 09:45:00,15.226,15.327,15.061,15.234,6850000.0
2008-01-08 10:00:00,15.276,15.324,15.096,15.236,7050000.0
2008-01-08 10:15:00,15.274,15.368,15.154,15.174,6750000.0
2008-01-08 10:30:00,15.339,15.413,15.171,15.318,7050000.0
2008-01-08 10:45:00,15.338,15.406,15.208,15.406,6700000.0
2008-01-08 11:00:00,15.291,15.459,15.226,15.404,7150000.0
2008-01-08 11:15:00,15.422,15.479,15.209,15.369,7000000.0
2008-01-08 11:30:00,15.336,15.486,15.26,15.337,6950000.0
2008-01-08 11:45:00,15.373,15.464,15.259,15.404,6300000.0
2008-01-08 12:00:00,15.348,15.485,15.231,15.41,6650000.0
2008-01-08 12:15:00,15.318,15.463,15.245,15.404,6450000.0
2008-01-08 12:30:00,15.375,15.478,15.315,15.361,6600000.0
2008-01-08 12:45:00,15.357,15.451,15.262,15.353,6200000.0
2008-01-08 13:00:00,15.444,15.482,15.239,15.357,5850000.0
2008-01-08 13:15:00,15.368,15.467,15.253,15.402,6850000.0
2008-01-08 13:30:00,15.338,15.464,15.266,15.297,6800000.0
2008-01-08 13:45:00,15.354,15.485,15.311,15.44,5750000.0
2008-01-08 14:00:00,15.457,15.481,15.275,15.341,6300000.0
2008-01-08 14:15:00,15.342,15.477,15.31,15.384,6400000.0
2008-01-08 14:30:00,15.448,15.515,15.303,15.396,6000000.0
2008-01-08 14:45:00,15.423,15.464,15.304,15.446,6600000.0
2008-01-08 15:00:00,15.343,15.47,15.245,15.353,6400000.0
2008-01-08 15:15:00,15.385,15.432,15.21,15.389,6650000.0
2008-01-08 15:30:00,15.403,15.465,15.277,15.337,7000000.0
2008-01-08 15:45:00,15.414,15.452,15.296,15.302,6650000.0
2008-01-08 16:00:00,15.333,15.451,15.249,15.359,6250000.0
2008-01-08 16:15:00,15.351,15.446,15.211,15.353,6650000.0
2008-01-08 16:30:00,15.401,15.495,15.248,15.355,6450000.0
2008-01-08 16:45:00,15.477,15.536,15.317,15.447,6750000.0
2008-01-08 17:00:00,15.388,15.549,15.364,15.532,6250000.0
2008-01-08 17:15:00,15.387,15.523,15.309,15.432,6350000.0
2008-01-08 17:30:00,15.429,15.493,15.28,15.467,6500000.0
2008-01-08 17:45:00,15.462,15.514,15.332,15.458,6550000.0
2008-01-08 18:00:00,15.476,15.514,15.348,15.473,5600000.0
2008-01-08 18:15:00,15.432,15.528,15.333,15.493,5900000.0
2008-01-08 18:30:00,15.508,15.587,15.376,15.491,6450000.0
2008-01-08 18:45:00,15.419,15.621,15.409,15.464,6100000.0
2008-01-08 19:00:00,15.489,15.573,15.378,15.563,6150000.0
2008-01-08 19:15:00,15.475,15.651,15.398,15.509,6450000.0
2008-01-08 19:30:00,15.652,15.704,15.49,15.619,6650000.0
2008-01-08 19:45:00,15.685,15.698,15.507,15.62,6150000.0
2008-01-08 20:00:00,15.613,15.702,15.493,15.535,6500000.0
2008-01-08 20:15:00,15.647,15.692,15.445,15.688,6150000.0
2008-01-08 20:30:00,15.613,15.69,15.506,15.628,4100000.0
2008-01-08 20:45:00,15.581,15.711,15.499,15.688,5000000.0
2008-01-08 21:00:00,15.561,15.715,15.514,15.514,5200000.0
2008-01-08 21:15:00,15.623,15.696,15.516,15.616,3800000.0
2008-01-08 21:30:00,15.679,15.723,15.516,15.691,2600000.0
2008-01-08 21:45:00,15.604,15.751,15.553,15.658,4350000.0
2008-01-08 22:00:00,15.661,15.689,15.503,15.646,3200000.0
2008-01-08 22:15:00,15.572,15.68,15.526,15.586,3400000.0
2008-01-08 22:30:00,15.632,15.687,15.574,15.623,1700000.0
2008-01-08 22:45:00,15.61,15.733,15.532,15.644,4050000.0
2008-01-08 23:00:00,15.611,15.705,15.516,15.534,4000000.0
2008-01-08 23:15:00,15.577,15.66,15.508,15.579,3250000.0
2008-01-08 23:30:00,15.54,15.656,15.468,15.573,2500000.0
2008-01-08 23:45:00,15.608,15.648,15.51,15.593,1600000.0
2008-01-09 00:00:00,15.5,15.653,15.5,15.634,1800000.0
2008-01-09 00:15:00,15.546,15.639,15.546,15.639,100000.0
2008-01-09 00:30:00,15.536,15.639,15.536,15.639,200000.0
2008-01-09 00:45:00,15.546,15.645,15.5,15.645,750000.0
2008-01-09 01:00:00,15.604,15.68,15.51,15.647,3000000.0
2008-01-09 01:15:00,15.544,15.688,15.499,15.58,3100000.0
2008-01-09 01:30:00,15.607,15.725,15.55,15.685,3700000.0
2008-01-09 01:45:00,15.579,15.713,15.505,15.596,3300000.0
2008-01-09 02:00:00,15.617,15.714,15.548,15.576,3600000.0
2008-01-09 02:15:00,15.658,15.782,15.549,15.67,3800000.0
2008-01-09 02:30:00,15.64,15.833,15.613,15.67,4300000.0
2008-01-09 02:45:00,15.704,15.864,15.645,15.839,4350000.0
2008-01-09 03:00:00,15.789,15.869,15.626,15.72,5650000.0
2008-01-09 03:15:00,15.763,15.799,15.61,15.619,5500000.0
2008-01-09 03:30:00,15.639,15.789,15.638,15.687,2850000.0
2008-01-09 03:45:00,15.731,15.789,15.603,15.629,2850000.0
2008-01-09 04:00:00,15.665,15.777,15.566,15.694,4800000.0
2008-01-09 04:15:00,15.681,15.789,15.593,15.756,4800000.0
2008-01-09 04:30:00,15.696,15.787,15.63,15.646,2900000.0
2008-01-09 04:45:00,15.713,15.835,15.644,15.755,4550000.0
2008-01-09 05:00:00,15.741,15.801,15.633,15.754,4150000.0
2008-01-09 05:15:00,15.744,15.801,15.665,15.72,3000000.0
2008-01-09 05:30:00,15.731,15.821,15.644,15.713,3200000.0
2008-01-09 05:45:00,15.805,15.825,15.672,15.681,2500000.0
2008-01-09 06:00:00,15.774,15.826,15.675,15.816,3800000.0
2008-01-09 06:15:00,15.687,15.887,15.65,15.719,4450000.0
2008-01-09 06:30:00,15.751,15.87,15.658,15.737,5200000.0
2008-01-09 06:45:00,15.778,15.82,15.652,15.725,2800000.0
2008-01-09 07:00:00,15.684,15.844,15.654,15.711,4600000.0
2008-01-09 07:15:00,15.773,15.844,15.613,15.744,5700000.0
2008-01-09 07:30:00,15.675,15.8,15.607,15.751,6150000.0
2008-01-09 07:45:00,15.758,15.796,15.612,15.681,6000000.0
2008-01-09 08:00:00,15.622,15.833,15.609,15.803,5500000.0
2008-01-09 08:15:00,15.79,15.821,15.646,15.693,6300000.0
2008-01-09 08:30:00,15.675,15.888,15.67,15.766,6000000.0
2008-01-09 08:45:00,15.771,15.884,15.672,15.802,5550000.0
2008-01-09 09:00:00,15.813,15.877,15.705,15.819,7500000.0
2008-01-09 09:15:00,15.814,15.987,15.698,15.929,7750000.0
2008-01-09 09:30:00,15.876,15.966,15.781,15.91,6550000.0
2008-01-09 09:45:00,15.889,15.975,15.73,15.864,6850000.0
2008-01-09 10:00:00,15.866,15.906,15.681,15.8,7050000.0
2008-01-09 10:15:00,15.843,15.933,15.727,15.775,6750000.0
2008-01-09 10:30:00,15.872,15.948,15.735,15.754,7050000.0
2008-01-09 10:45:00,15.883,15.993,15.75,15.955,6750000.0
2008-01-09 11:00:00,15.845,15.95,15.752,15.909,7150000.0
2008-01-09 11:15:00,15.938,15.983,15.777,15.824,7000000.0
2008-01-09 11:30:00,15.86,16.017,15.768,15.839,6950000.0
2008-01-09 11:45:00,15.843,15.989,15.782,15.934,6750000.0
2008-01-09 12:00:00,15.889,16.01,15.83,15.999,6650000.0
2008-01-09 12:15:00,15.985,16.117,15.864,16.087,6800000.0
2008-01-09 12:30:00,16.042,16.122,15.89,15.93,6600000.0
2008-01-09 12:45:00,15.923,16.049,15.822,15.935,6200000.0
2008-01-09 13:00:00,16.029,16.05,15.845,15.989,6250000.0
2008-01-09 13:15:00,15.977,16.075,15.834,15.928,6450000.0
2008-01-09 13:30:00,15.869,16.046,15.78,15.862,6800000.0
2008-01-09 13:45:00,15.872,16.005,15.802,15.937,5750000.0
2008-01-09 14:00:00,15.969,15.998,15.772,15.803,6300000.0
2008-01-09 14:15:00,15.819,15.986,15.778,15.862,6350000.0
2008-01-09 14:30:00,15.92,15.967,15.715,15.779,5650000.0
2008-01-09 14:45:00,15.789,15.908,15.675,15.797,6600000.0
2008-01-09 15:00:00,15.679,15.819,15.552,15.744,6400000.0
2008-01-09 15:15:00,15.741,15.777,15.561,15.634,6650000.0
2008-01-09 15:30:00,15.664,15.761,15.417,15.567,7000000.0
2008-01-09 15:45:00,15.615,15.631,15.36,15.549,6450000.0
2008-01-09 16:00:00,15.51,15.67,15.423,15.593,6250000.0
2008-01-09 16:15:00,15.614,15.726,15.41,15.502,6650000.0
2008-01-09 16:30:00,15.564,15.689,15.396,15.512,6450000.0
2008-01-09 16:45:00,15.589,15.715,15.469,15.578,6750000.0
2008-01-09 17:00:00,15.481,15.708,15.432,15.605,6550000.0
2008-01-09 17:15:00,15.462,15.633,15.402,15.584,6350000.0
2008-01-09 17:30:00,15.592,15.744,15.466,15.638,6900000.0
2008-01-09 17:45:00,15.659,15.755,15.5,15.659,7000000.0
2008-01-09 18:00:00,15.724,15.786,15.555,15.717,6050000.0
2008-01-09 18:15:00,15.683,15.791,15.528,15.681,5850000.0
2008-01-09 18:30:00,15.721,15.759,15.548,15.649,5550000.0
2008-01-09 18:45:00,15.604,15.762,15.525,15.637,5700000.0
2008-01-09 19:00:00,15.683,15.729,15.533,15.695,6300000.0
2008-01-09 19:15:00,15.615,15.719,15.539,15.539,6300000.0
2008-01-09 19:30:00,15.669,15.696,15.501,15.573,5550000.0
2008-01-09 19:45:00,15.622,15.718,15.497,15.689,6550000.0
2008-01-09 20:00:00,15.687,15.766,15.529,15.679,7000000.0
2008-01-09 20:15:00,15.657,15.712,15.51,15.704,6050000.0
2008-01-09 20:30:00,15.651,15.731,15.533,15.636,6000000.0
2008-01-09 20:45:00,15.593,15.749,15.518,15.705,5050000.0
2008-01-09 21:00:00,15.633,15.721,15.495,15.596,4550000.0
2008-01-09 21:15:00,15.57,15.695,15.457,15.619,4350000.0
2008-01-09 21:30:00,15.568,15.68,15.483,15.526,4350000.0
2008-01-09 21:45:00,15.523,15.683,15.486,15.552,5750000.0
2008-01-09 22:00:00,15.505,15.659,15.463,15.608,5000000.0
2008-01-09 22:15:00,15.496,15.655,15.433,15.552,5000000.0
2008-01-09 22:30:00,15.588,15.634,15.413,15.494,5050000.0
2008-01-09 22:45:00,15.589,15.657,15.425,15.553,5500000.0
2008-01-09 23:00:00,15.564,15.64,15.444,15.579,4250000.0
2008-01-09 23:15:00,15.521,15.671,15.488,15.562,3700000.0
2008-01-09 23:30:00,15.563,15.699,15.521,15.568,3450000.0
2008-01-09 23:45:00,15.611,15.671,15.502,15.605,2850000.0
2008-01-10 00:00:00,15.602,15.692,15.512,15.674,3150000.0
2008-01-10 00:15:00,15.566,15.664,15.546,15.584,400000.0
2008-01-10 00:30:00,15.556,15.691,15.556,15.679,600000.0
2008-01-10 00:45:00,15.631,15.667,15.52,15.661,950000.0
2008-01-10 01:00:00,15.622,15.675,15.517,15.675,2500000.0
2008-01-10 01:15:00,15.679,15.739,15.518,15.61,4450000.0
2008-01-10 01:30:00,15.624,15.724,15.578,15.611,4300000.0
2008-01-10 01:45:00,15.584,15.745,15.555,15.697,3300000.0
2008-01-10 02:00:00,15.652,15.741,15.549,15.609,4050000.0
2008-01-10 02:15:00,15.702,15.736,15.55,15.616,4450000.0
2008-01-10 02:30:00,15.572,15.732,15.519,15.644,3950000.0
2008-01-10 02:45:00,15.623,15.714,15.544,15.634,3800000.0
2008-01-10 03:00:00,15.68,15.764,15.553,15.658,3800000.0
2008-01-10 03:15:00,15.624,15.754,15.573,15.614,4200000.0
2008-01-10 03:30:00,15.581,15.754,15.58,15.679,3750000.0
2008-01-10 03:45:00,15.632,15.729,15.565,15.565,2400000.0
2008-01-10 04:00:00,15.587,15.735,15.544,15.575,3050000.0
2008-01-10 04:15:00,15.625,15.708,15.573,15.624,4200000.0
2008-01-10 04:30:00,15.614,15.758,15.572,15.671,2050000.0
2008-01-10 04:45:00,15.639,15.713,15.547,15.634,4300000.0
2008-01-10 05:00:00,15.639,15.69,15.541,15.663,2650000.0
2008-01-10 05:15:00,15.604,15.712,15.55,15.674,4050000.0
2008-01-10 05:30:00,15.541,15.717,15.522,15.6,5250000.0
2008-01-10 05:45:00,15.641,15.71,15.54,15.644,2950000.0
2008-01-10 06:00:00,15.619,15.68,15.505,15.643,4700000.0
2008-01-10 06:15:00,15.55,15.699,15.482,15.59,4800000.0
2008-01-10 06:30:00,15.542,15.698,15.465,15.608,5200000.0
2008-01-10 06:45:00,15.636,15.69,15.509,15.62,4600000.0
2008-01-10 07:00:00,15.551,15.663,15.466,15.528,5200000.0
2008-01-10 07:15:00,15.521,15.639,15.472,15.606,5800000.0
2008-01-10 07:30:00,15.557,15.647,15.467,15.613,6150000.0
2008-01-10 07:45:00,15.606,15.666,15.45,15.541,6600000.0
2008-01-10 08:00:00,15.532,15.674,15.473,15.633,6100000.0
2008-01-10 08:15:00,15.685,15.685,15.466,15.561,5900000.0
2008-01-10 08:30:00,15.527,15.651,15.472,15.611,5650000.0
2008-01-10 08:45:00,15.596,15.67,15.459,15.585,5850000.0
2008-01-10 09:00:00,15.583,15.664,15.436,15.474,7500000.0
2008-01-10 09:15:00,15.547,15.606,15.4,15.539,7750000.0
2008-01-10 09:30:00,15.523,15.625,15.377,15.509,6050000.0
2008-01-10 09:45:00,15.466,15.566,15.318,15.45,6850000.0
2008-01-10 10:00:00,15.484,15.582,15.346,15.433,6100000.0
2008-01-10 10:15:00,15.483,15.569,15.361,15.418,6250000.0
2008-01-10 10:30:00,15.542,15.625,15.386,15.558,7050000.0
2008-01-10 10:45:00,15.549,15.63,15.405,15.594,6450000.0
2008-01-10 11:00:00,15.53,15.663,15.416,15.601,7150000.0
2008-01-10 11:15:00,15.597,15.659,15.427,15.523,7000000.0
2008-01-10 11:30:00,15.56,15.682,15.448,15.486,6950000.0
2008-01-10 11:45:00,15.506,15.581,15.379,15.497,6750000.0
2008-01-10 12:00:00,15.445,15.578,15.349,15.488,6650000.0
2008-01-10 12:15:00,15.483,15.541,15.318,15.501,6800000.0
2008-01-10 12:30:00,15.435,15.561,15.386,15.429,6100000.0
2008-01-10 12:45:00,15.432,15.587,15.357,15.47,6200000.0
2008-01-10 13:00:00,15.562,15.591,15.385,15.523,6250000.0
2008-01-10 13:15:00,15.497,15.592,15.334,15.506,6850000.0
2008-01-10 13:30:00,15.405,15.61,15.386,15.44,6800000.0
2008-01-10 13:45:00,15.438,15.575,15.382,15.54,5750000.0
2008-01-10 14:00:00,15.577,15.631,15.412,15.43,6300000.0
2008-01-10 14:15:00,15.475,15.581,15.368,15.423,6350000.0
2008-01-10 14:30:00,15.5,15.538,15.288,15.433,5500000.0
2008-01-10 14:45:00,15.398,15.481,15.228,15.303,6600000.0
2008-01-10 15:00:00,15.225,15.416,15.171,15.285,6400000.0
2008-01-10 15:15:00,15.33,15.48,15.222,15.407,6700000.0
2008-01-10 15:30:00,15.417,15.465,15.256,15.36,7000000.0
2008-01-10 15:45:00,15.44,15.489,15.277,15.483,6450000.0
2008-01-10 16:00:00,15.445,15.546,15.306,15.443,6250000.0
2008-01-10 16:15:00,15.433,15.57,15.306,15.487,6650000.0
2008-01-10 16:30:00,15.514,15.688,15.368,15.558,6450000.0
2008-01-10 16:45:00,15.661,15.759,15.509,15.577,6750000.0
2008-01-10 17:00:00,15.55,15.753,15.55,15.732,6500000.0
2008-01-10 17:15:00,15.596,15.719,15.499,15.666,6300000.0
2008-01-10 17:30:00,15.658,15.818,15.536,15.763,6700000.0
2008-01-10 17:45:00,15.772,15.786,15.593,15.674,6550000.0
2008-01-10 18:00:00,15.787,15.828,15.606,15.692,5700000.0
2008-01-10 18:15:00,15.648,15.81,15.591,15.719,6450000.0
2008-01-10 18:30:00,15.759,15.77,15.587,15.689,6500000.0
2008-01-10 18:45:00,15.637,15.861,15.61,15.796,6050000.0
2008-01-10 19:00:00,15.8,15.949,15.718,15.918,5900000.0
2008-01-10 19:15:00,15.833,16.079,15.793,15.884,6150000.0
2008-01-10 19:30:00,16.002,16.18,15.84,16.085,6250000.0
2008-01-10 19:45:00,16.136,16.222,15.932,16.085,6000000.0
2008-01-10 20:00:00,16.056,16.133,15.924,16.078,6750000.0
2008-01-10 20:15:00,16.136,16.163,15.939,16.141,6250000.0
2008-01-10 20:30:00,16.056,16.134,15.922,16.063,5700000.0
2008-01-10 20:45:00,15.929,16.121,15.923,16.095,5950000.0
2008-01-10 21:00:00,16.019,16.113,15.958,16.077,5350000.0
2008-01-10 21:15:00,16.069,16.137,15.93,16.081,3450000.0
2008-01-10 21:30:00,16.102,16.115,15.908,16.09,4550000.0
2008-01-10 21:45:00,16.001,16.114,15.93,16.047,3950000.0
2008-01-10 22:00:00,16.037,16.1,15.898,16.062,3400000.0
2008-01-10 22:15:00,15.997,16.115,15.964,16.076,4200000.0
2008-01-10 22:30:00,15.969,16.129,15.961,16.017,5150000.0
2008-01-10 22:45:00,16.034,16.178,15.977,16.102,5350000.0
2008-01-10 23:00:00,16.083,16.16,15.968,16.132,5450000.0
2008-01-10 23:15:00,16.13,16.156,15.995,16.052,3450000.0
2008-01-10 23:30:00,16.074,16.14,15.96,15.99,3500000.0
2008-01-10 23:45:00,16.065,16.121,15.958,16.076,2800000.0
2008-01-11 00:00:00,16.078,16.118,15.957,15.996,4250000.0
2008-01-11 00:15:00,16.104,16.104,16.002,16.104,350000.0
2008-01-11 00:30:00,15.996,16.099,15.996,16.091,400000.0
2008-01-11 00:45:00,16.05,16.129,15.96,16.129,1000000.0
2008-01-11 01:00:00,16.064,16.181,16.001,16.041,4800000.0
2008-01-11 01:15:00,16.14,16.174,15.996,16.065,4650000.0
2008-01-11 01:30:00,16.064,16.214,15.968,16.128,5650000.0
2008-01-11 01:45:00,16.091,16.234,16.022,16.062,3700000.0
2008-01-11 02:00:00,16.066,16.179,15.997,16.034,3800000.0
2008-01-11 02:15:00,16.101,16.153,15.95,16.014,4800000.0
2008-01-11 02:30:00,16.076,16.13,15.946,16.008,3900000.0
2008-01-11 02:45:00,16.064,16.171,15.978,16.073,4350000.0
2008-01-11 03:00:00,16.101,16.158,15.967,15.973,2900000.0
2008-01-11 03:15:00,16.008,16.124,15.942,15.98,3300000.0
2008-01-11 03:30:00,15.961,16.106,15.895,16.014,2100000.0
2008-01-11 03:45:00,16.001,16.094,15.942,15.946,3100000.0
2008-01-11 04:00:00,16.078,16.12,15.954,16.003,2800000.0
2008-01-11 04:15:00,16.068,16.11,15.946,16.012,3550000.0
2008-01-11 04:30:00,16.014,16.108,15.918,16.008,3250000.0
2008-01-11 04:45:00,16.026,16.108,15.948,16.069,2350000.0
2008-01-11 05:00:00,16.05,16.12,15.955,16.093,3250000.0
2008-01-11 05:15:00,16.079,16.16,15.975,16.111,3850000.0
2008-01-11 05:30:00,16.085,16.162,15.959,16.034,2800000.0
2008-01-11 05:45:00,16.114,16.19,16.016,16.146,3350000.0
2008-01-11 06:00:00,16.114,16.186,16.031,16.179,4250000.0
2008-01-11 06:15:00,16.062,16.231,16.028,16.117,4550000.0
2008-01-11 06:30:00,16.089,16.206,15.983,16.061,5850000.0
2008-01-11 06:45:00,16.101,16.148,15.968,16.139,4100000.0
2008-01-11 07:00:00,16.024,16.176,15.969,16.05,4700000.0
2008-01-11 07:15:00,16.108,16.175,15.989,16.117,5400000.0
2008-01-11 07:30:00,16.039,16.157,15.966,16.147,6150000.0
2008-01-11 07:45:00,16.135,16.165,15.991,16.06,6050000.0
2008-01-11 08:00:00,16.034,16.179,15.961,16.13,6450000.0
2008-01-11 08:15:00,16.118,16.168,15.977,16.056,5900000.0
2008-01-11 08:30:00,16.015,16.182,15.975,16.101,5600000.0
2008-01-11 08:45:00,16.115,16.195,15.969,16.056,5350000.0
2008-01-11 09:00:00,16.064,16.116,15.903,16.012,7500000.0
2008-01-11 09:15:00,16.039,16.109,15.903,16.04,7750000.0
2008-01-11 09:30:00,15.973,16.077,15.868,16.044,6150000.0
2008-01-11 09:45:00,16.029,16.128,15.865,16.098,6850000.0
2008-01-11 10:00:00,16.122,16.193,15.975,16.135,6550000.0
2008-01-11 10:15:00,16.163,16.268,16.049,16.139,6750000.0
2008-01-11 10:30:00,16.224,16.273,16.035,16.181,7050000.0
2008-01-11 10:45:00,16.185,16.222,16.005,16.182,6450000.0
2008-01-11 11:00:00,16.071,16.204,15.974,16.083,7150000.0
2008-01-11 11:15:00,16.167,16.192,15.999,16.055,7000000.0
2008-01-11 11:30:00,16.06,16.242,16.025,16.117,6400000.0
2008-01-11 11:45:00,16.139,16.257,16.006,16.164,6750000.0
2008-01-11 12:00:00,16.114,16.276,16.037,16.231,6650000.0
2008-01-11 12:15:00,16.217,16.242,16.043,16.133,6800000.0
2008-01-11 12:30:00,16.088,16.229,16.03,16.095,6100000.0
2008-01-11 12:45:00,16.069,16.222,15.975,16.063,6200000.0
2008-01-11 13:00:00,16.149,16.173,15.943,16.048,6250000.0
2008-01-11 13:15:00,16.037,16.135,15.9,16.05,6850000.0
2008-01-11 13:30:00,15.98,16.146,15.917,15.99,6800000.0
2008-01-11 13:45:00,16.019,16.117,15.88,16.023,6050000.0
2008-01-11 14:00:00,16.055,16.063,15.823,15.87,6300000.0
2008-01-11 14:15:00,15.855,16.145,15.84,15.921,6450000.0
2008-01-11 14:30:00,16.022,16.114,15.93,16.029,5250000.0
2008-01-11 14:45:00,16.039,16.096,15.915,16.09,6600000.0
2008-01-11 15:00:00,16.002,16.163,15.937,16.051,6400000.0
2008-01-11 15:15:00,16.07,16.131,15.918,16.04,6850000.0
2008-01-11 15:30:00,16.038,16.091,15.863,15.967,7000000.0
2008-01-11 15:45:00,16.048,16.111,15.901,16.065,6600000.0
2008-01-11 16:00:00,16.054,16.158,15.951,16.049,6250000.0
2008-01-11 16:15:00,16.024,16.072,15.868,15.955,6650000.0
2008-01-11 16:30:00,15.985,16.023,15.803,15.844,6450000.0
2008-01-11 16:45:00,15.96,16.134,15.829,15.976,6750000.0
2008-01-11 17:00:00,15.935,16.149,15.893,16.138,6250000.0
2008-01-11 17:15:00,15.996,16.197,15.977,16.133,6400000.0
2008-01-11 17:30:00,16.113,16.233,15.982,16.233,6650000.0
2008-01-11 17:45:00,16.221,16.221,16.037,16.138,6900000.0
2008-01-11 18:00:00,16.234,16.234,16.022,16.093,5950000.0
2008-01-11 18:15:00,16.096,16.23,15.917,16.115,5950000.0
2008-01-11 18:30:00,16.143,16.169,15.982,16.095,6050000.0
2008-01-11 18:45:00,16.049,16.211,16.002,16.075,6100000.0
2008-01-11 19:00:00,16.107,16.175,15.986,16.165,6150000.0
2008-01-11 19:15:00,16.062,16.192,15.996,16.004,6500000.0
2008-01-11 19:30:00,16.149,16.203,15.985,16.087,6150000.0
2008-01-11 19:45:00,16.144,16.207,15.997,16.142,5750000.0
2008-01-11 20:00:00,16.17,16.257,15.963,16.133,6950000.0
2008-01-11 20:15:00,16.161,16.254,16.024,16.228,6850000.0
2008-01-11 20:30:00,16.153,16.272,16.069,16.21,4400000.0
2008-01-11 20:45:00,16.209,16.275,16.051,16.218,3850000.0
2008-01-11 21:00:00,16.113,16.254,16.05,16.207,4400000.0
2008-01-11 21:15:00,16.08,16.226,16.033,16.117,3750000.0
2008-01-11 21:30:00,16.164,16.209,16.035,16.065,4750000.0
2008-01-11 21:45:00,16.063,16.202,16.03,16.117,4100000.0
2008-01-11 22:00:00,16.081,16.208,16.013,16.068,5400000.0
2008-01-11 22:15:00,16.07,16.202,16.023,16.135,3350000.0
2008-01-11 22:30:00,16.114,16.219,16.044,16.144,3400000.0
2008-01-11 22:45:00,16.138,16.231,16.047,16.173,3100000.0
2008-01-11 23:00:00,16.147,16.219,16.057,16.08,2600000.0
2008-01-11 23:15:00,16.15,16.231,16.057,16.097,1700000.0
2008-01-11 23:30:00,16.077,16.209,16.003,16.118,2200000.0
2008-01-11 23:45:00,16.151,16.187,16.04,16.121,1350000.0
2008-01-14 00:00:00,16.06,16.199,16.06,16.199,600000.0
2008-01-14 00:15:00,16.093,16.214,16.062,16.122,950000.0
2008-01-14 00:30:00,16.096,16.199,16.096,16.199,350000.0
2008-01-14 00:45:00,16.144,16.199,16.06,16.199,450000.0
2008-01-14 01:00:00,16.199,16.234,16.048,16.185,2000000.0
2008-01-14 01:15:00,16.161,16.229,16.07,16.131,1500000.0
2008-01-14 01:30:00,16.205,16.259,16.1,16.229,1200000.0
2008-01-14 01:45:00,16.254,16.259,16.106,16.128,1750000.0
2008-01-14 02:00:00,16.132,16.254,16.105,16.124,1950000.0
2008-01-14 02:15:00,16.172,16.252,16.091,16.168,2600000.0
2008-01-14 02:30:00,16.162,16.279,16.085,16.252,2500000.0
2008-01-14 02:45:00,16.257,16.286,16.12,16.16,2250000.0
2008-01-14 03:00:00,16.222,16.269,16.126,16.224,1500000.0
2008-01-14 03:15:00,16.172,16.274,16.136,16.136,1200000.0
2008-01-14 03:30:00,16.212,16.264,16.12,16.12,1600000.0
2008-01-14 03:45:00,16.206,16.275,16.124,16.134,1400000.0
2008-01-14 04:00:00,16.171,16.237,16.094,16.151,2000000.0
2008-01-14 04:15:00,16.122,16.189,16.05,16.141,1150000.0
2008-01-14 04:30:00,16.082,16.184,16.012,16.074,1100000.0
2008-01-14 04:45:00,16.052,16.158,15.98,16.091,2050000.0
2008-01-14 05:00:00,16.096,16.139,15.99,16.058,2400000.0
2008-01-14 05:15:00,16.068,16.151,16.028,16.056,650000.0
2008-01-14 05:30:00,16.063,16.194,16.02,16.066,1900000.0
2008-01-14 05:45:00,16.149,16.15,16.01,16.127,1450000.0
2008-01-14 06:00:00,16.119,16.174,16.037,16.051,1900000.0
2008-01-14 06:15:00,16.166,16.174,16.036,16.174,1300000.0
2008-01-14 06:30:00,16.136,16.194,16.036,16.194,1600000.0
2008-01-14 06:45:00,16.099,16.224,16.061,16.224,1550000.0
2008-01-14 07:00:00,16.223,16.248,16.062,16.131,2850000.0
2008-01-14 07:15:00,16.174,16.218,16.06,16.116,4000000.0
2008-01-14 07:30:00,16.219,16.268,16.019,16.179,5450000.0
2008-01-14 07:45:00,16.112,16.206,16.043,16.153,4600000.0
2008-01-14 08:00:00,16.191,16.215,16.028,16.185,3150000.0
2008-01-14 08:15:00,16.116,16.262,16.071,16.222,4750000.0
2008-01-14 08:30:00,16.073,16.282,16.033,16.16,5600000.0
2008-01-14 08:45:00,16.244,16.289,16.128,16.238,4300000.0
2008-01-14 09:00:00,16.212,16.377,16.174,16.244,5150000.0
2008-01-14 09:15:00,16.287,16.5,16.22,16.454,5300000.0
2008-01-14 09:30:00,16.436,16.504,16.269,16.345,4950000.0
2008-01-14 09:45:00,16.405,16.47,16.268,16.467,4350000.0
2008-01-14 10:00:00,16.365,16.441,16.241,16.407,5300000.0
2008-01-14 10:15:00,16.405,16.451,16.208,16.351,5800000.0
2008-01-14 10:30:00,16.375,16.414,16.22,16.243,5250000.0
2008-01-14 10:45:00,16.391,16.483,16.23,16.336,5350000.0
2008-01-14 11:00:00,16.416,16.571,16.341,16.506,6750000.0
2008-01-14 11:15:00,16.393,16.569,16.319,16.418,6450000.0
2008-01-14 11:30:00,16.406,16.57,16.336,16.492,6650000.0
2008-01-14 11:45:00,16.479,16.567,16.326,16.401,6250000.0
2008-01-14 12:00:00,16.446,16.509,16.305,16.47,6450000.0
2008-01-14 12:15:00,16.382,16.517,16.296,16.445,7000000.0
2008-01-14 12:30:00,16.431,16.519,16.296,16.483,6150000.0
2008-01-14 12:45:00,16.463,16.561,16.359,16.407,6400000.0
2008-01-14 13:00:00,16.493,16.526,16.314,16.412,6600000.0
2008-01-14 13:15:00,16.378,16.483,16.321,16.447,5050000.0
2008-01-14 13:30:00,16.379,16.524,16.342,16.385,5950000.0
2008-01-14 13:45:00,16.395,16.527,16.324,16.471,6300000.0
2008-01-14 14:00:00,16.447,16.511,16.297,16.335,5750000.0
2008-01-14 14:15:00,16.272,16.461,16.257,16.31,6800000.0
2008-01-14 14:30:00,16.396,16.452,16.237,16.405,6850000.0
2008-01-14 14:45:00,16.386,16.494,16.278,16.455,6250000.0
2008-01-14 15:00:00,16.34,16.505,16.274,16.358,6200000.0
2008-01-14 15:15:00,16.354,16.455,16.184,16.212,6600000.0
2008-01-14 15:30:00,16.25,16.34,16.105,16.253,6800000.0
2008-01-14 15:45:00,16.231,16.326,16.096,16.236,6650000.0
2008-01-14 16:00:00,16.283,16.36,16.144,16.207,6750000.0
2008-01-14 16:15:00,16.201,16.31,16.076,16.133,6950000.0
2008-01-14 16:30:00,16.12,16.263,16.066,16.236,7000000.0
2008-01-14 16:45:00,16.24,16.285,16.085,16.148,7150000.0
2008-01-14 17:00:00,16.258,16.31,16.101,16.245,6450000.0
2008-01-14 17:15:00,16.215,16.36,16.087,16.343,7050000.0
2008-01-14 17:30:00,16.19,16.46,16.176,16.435,6750000.0
2008-01-14 17:45:00,16.398,16.563,16.336,16.514,7050000.0
2008-01-14 18:00:00,16.49,16.543,16.313,16.426,6850000.0
2008-01-14 18:15:00,16.45,16.483,16.281,16.371,6550000.0
2008-01-14 18:30:00,16.415,16.483,16.294,16.426,7750000.0
2008-01-14 18:45:00,16.404,16.462,16.259,16.375,7500000.0
2008-01-14 19:00:00,16.338,16.419,16.215,16.329,6050000.0
2008-01-14 19:15:00,16.312,16.372,16.154,16.182,6000000.0
2008-01-14 19:30:00,16.171,16.339,16.135,16.287,6300000.0
2008-01-14 19:45:00,16.247,16.332,16.094,16.135,6450000.0
2008-01-14 20:00:00,16.197,16.31,16.094,16.261,6600000.0
2008-01-14 20:15:00,16.282,16.314,16.086,16.189,6150000.0
2008-01-14 20:30:00,16.24,16.296,16.12,16.223,5300000.0
2008-01-14 20:45:00,16.161,16.293,16.102,16.152,4950000.0
2008-01-14 21:00:00,16.227,16.298,16.115,16.286,5200000.0
2008-01-14 21:15:00,16.201,16.306,16.071,16.181,5200000.0
2008-01-14 21:30:00,16.203,16.34,16.118,16.212,4950000.0
2008-01-14 21:45:00,16.311,16.343,16.151,16.296,4100000.0
2008-01-14 22:00:00,16.332,16.349,16.204,16.29,3050000.0
2008-01-14 22:15:00,16.263,16.392,16.177,16.319,3650000.0
2008-01-14 22:30:00,16.309,16.401,16.219,16.31,2500000.0
2008-01-14 22:45:00,16.331,16.364,16.215,16.311,3550000.0
2008-01-14 23:00:00,16.311,16.403,16.218,16.321,4450000.0
2008-01-14 23:15:00,16.284,16.408,16.217,16.295,2650000.0
2008-01-14 23:30:00,16.274,16.371,16.209,16.311,2700000.0
2008-01-14 23:45:00,16.231,16.385,16.199,16.244,2850000.0
2008-01-15 00:00:00,16.204,16.408,16.204,16.264,2500000.0
2008-01-15 00:15:00,16.243,16.353,16.211,16.211,850000.0
2008-01-15 00:30:00,16.221,16.373,16.204,16.25,1450000.0
2008-01-15 00:45:00,16.206,16.352,16.196,16.316,1050000.0
2008-01-15 01:00:00,16.264,16.351,16.179,16.275,2650000.0
2008-01-15 01:15:00,16.255,16.347,16.187,16.242,3450000.0
2008-01-15 01:30:00,16.232,16.399,16.204,16.344,3950000.0
2008-01-15 01:45:00,16.278,16.385,16.217,16.276,2600000.0
2008-01-15 02:00:00,16.262,16.383,16.22,16.24,3600000.0
2008-01-15 02:15:00,16.349,16.409,16.217,16.275,4950000.0
2008-01-15 02:30:00,16.3,16.431,16.24,16.302,3100000.0
2008-01-15 02:45:00,16.413,16.413,16.272,16.307,3600000.0
2008-01-15 03:00:00,16.362,16.448,16.285,16.351,1900000.0
2008-01-15 03:15:00,16.355,16.469,16.265,16.319,2900000.0
2008-01-15 03:30:00,16.392,16.479,16.321,16.442,3000000.0
2008-01-15 03:45:00,16.393,16.497,16.369,16.401,3000000.0
2008-01-15 04:00:00,16.401,16.48,16.356,16.423,3500000.0
2008-01-15 04:15:00,16.418,16.487,16.361,16.421,1600000.0
2008-01-15 04:30:00,16.347,16.471,16.317,16.469,2150000.0
2008-01-15 04:45:00,16.369,16.474,16.31,16.466,2500000.0
2008-01-15 05:00:00,16.426,16.511,16.344,16.406,4750000.0
2008-01-15 05:15:00,16.442,16.497,16.364,16.4,2700000.0
2008-01-15 05:30:00,16.422,16.514,16.361,16.404,2900000.0
2008-01-15 05:45:00,16.44,16.531,16.32,16.483,4100000.0
2008-01-15 06:00:00,16.467,16.523,16.315,16.369,4300000.0
2008-01-15 06:15:00,16.483,16.483,16.332,16.378,4350000.0
2008-01-15 06:30:00,16.406,16.458,16.306,16.327,3700000.0
2008-01-15 06:45:00,16.338,16.443,16.238,16.26,2700000.0
2008-01-15 07:00:00,16.416,16.488,16.295,16.377,3950000.0
2008-01-15 07:15:00,16.318,16.488,16.285,16.376,4400000.0
2008-01-15 07:30:00,16.428,16.494,16.288,16.426,5350000.0
2008-01-15 07:45:00,16.484,16.508,16.3,16.438,5550000.0
2008-01-15 08:00:00,16.441,16.479,16.29,16.401,3800000.0
2008-01-15 08:15:00,16.351,16.454,16.263,16.427,5150000.0
2008-01-15 08:30:00,16.308,16.458,16.238,16.334,6000000.0
2008-01-15 08:45:00,16.404,16.444,16.27,16.392,6200000.0
2008-01-15 09:00:00,16.335,16.472,16.265,16.327,5650000.0
2008-01-15 09:15:00,16.365,16.443,16.215,16.413,5300000.0
2008-01-15 09:30:00,16.368,16.439,16.243,16.301,5550000.0
2008-01-15 09:45:00,16.35,16.405,16.173,16.341,4950000.0
2008-01-15 10:00:00,16.259,16.407,16.135,16.324,7050000.0
2008-01-15 10:15:00,16.307,16.375,16.166,16.332,6500000.0
2008-01-15 10:30:00,16.343,16.45,16.238,16.311,5200000.0
2008-01-15 10:45:00,16.408,16.45,16.224,16.267,5650000.0
2008-01-15 11:00:00,16.311,16.451,16.211,16.341,6750000.0
2008-01-15 11:15:00,16.26,16.405,16.177,16.315,6450000.0
2008-01-15 11:30:00,16.297,16.405,16.236,16.341,6650000.0
2008-01-15 11:45:00,16.334,16.406,16.189,16.287,6250000.0
2008-01-15 12:00:00,16.321,16.402,16.18,16.386,6450000.0
2008-01-15 12:15:00,16.298,16.381,16.189,16.349,6400000.0
2008-01-15 12:30:00,16.359,16.411,16.191,16.322,6800000.0
2008-01-15 12:45:00,16.308,16.396,16.177,16.258,6000000.0
2008-01-15 13:00:00,16.363,16.403,16.191,16.287,6400000.0
2008-01-15 13:15:00,16.27,16.376,16.177,16.318,6250000.0
2008-01-15 13:30:00,16.244,16.385,16.162,16.19,6550000.0
2008-01-15 13:45:00,16.189,16.32,16.144,16.277,6300000.0
2008-01-15 14:00:00,16.205,16.262,16.08,16.159,5850000.0
2008-01-15 14:15:00,16.086,16.273,15.995,16.032,6700000.0
2008-01-15 14:30:00,16.192,16.233,16.001,16.165,6750000.0
2008-01-15 14:45:00,16.206,16.319,16.057,16.173,6250000.0
2008-01-15 15:00:00,16.093,16.29,15.999,16.171,6200000.0
2008-01-15 15:15:00,16.161,16.318,16.103,16.223,6600000.0
2008-01-15 15:30:00,16.286,16.367,16.144,16.288,6700000.0
2008-01-15 15:45:00,16.279,16.313,16.095,16.215,6500000.0
2008-01-15 16:00:00,16.244,16.33,16.083,16.237,6750000.0
2008-01-15 16:15:00,16.227,16.356,16.076,16.162,6950000.0
2008-01-15 16:30:00,16.158,16.407,16.129,16.318,7000000.0
2008-01-15 16:45:00,16.287,16.437,16.184,16.29,6900000.0
2008-01-15 17:00:00,16.396,16.434,16.259,16.407,6700000.0
2008-01-15 17:15:00,16.366,16.396,16.154,16.386,7050000.0
2008-01-15 17:30:00,16.239,16.446,16.239,16.386,6750000.0
2008-01-15 17:45:00,16.342,16.426,16.16,16.332,7250000.0
2008-01-15 18:00:00,16.327,16.385,16.167,16.353,6800000.0
2008-01-15 18:15:00,16.366,16.366,16.089,16.149,6550000.0
2008-01-15 18:30:00,16.203,16.282,16.035,16.184,7800000.0
2008-01-15 18:45:00,16.183,16.269,16.05,16.136,7450000.0
2008-01-15 19:00:00,16.121,16.197,15.787,15.984,6700000.0
2008-01-15 19:15:00,15.965,16.099,15.899,15.996,6150000.0
2008-01-15 19:30:00,15.986,16.147,15.923,16.127,6300000.0
2008-01-15 19:45:00,16.153,16.204,15.966,15.986,6150000.0
2008-01-15 20:00:00,16.01,16.237,15.97,16.093,5600000.0
2008-01-15 20:15:00,16.208,16.249,16.03,16.111,6150000.0
2008-01-15 20:30:00,16.149,16.205,15.976,16.141,5000000.0
2008-01-15 20:45:00,16.078,16.191,16.007,16.062,4600000.0
2008-01-15 21:00:00,16.099,16.183,15.978,16.129,5250000.0
2008-01-15 21:15:00,16.152,16.189,15.931,16.011,5950000.0
2008-01-15 21:30:00,15.998,16.194,15.937,15.964,5150000.0
2008-01-15 21:45:00,16.113,16.167,15.966,16.084,5200000.0
2008-01-15 22:00:00,16.116,16.116,15.928,16.033,4100000.0
2008-01-15 22:15:00,15.932,16.054,15.862,16.009,5400000.0
2008-01-15 22:30:00,16.067,16.077,15.831,15.955,5150000.0
2008-01-15 22:45:00,16.01,16.056,15.854,15.956,4450000.0
2008-01-15 23:00:00,15.903,16.043,15.805,15.916,4100000.0
2008-01-15 23:15:00,15.942,16.027,15.796,15.954,4450000.0
2008-01-15 23:30:00,15.913,16.052,15.796,15.977,4800000.0
2008-01-15 23:45:00,15.885,16.041,15.757,15.758,3250000.0
2008-01-16 00:00:00,15.734,15.901,15.7,15.777,5400000.0
2008-01-16 00:15:00,15.842,15.875,15.697,15.845,1050000.0
2008-01-16 00:30:00,15.751,15.884,15.73,15.884,1300000.0
2008-01-16 00:45:00,15.826,15.882,15.741,15.807,500000.0
2008-01-16 01:00:00,15.772,15.929,15.772,15.81,5000000.0
2008-01-16 01:15:00,15.787,15.902,15.681,15.762,4300000.0
2008-01-16 01:30:00,15.785,15.963,15.774,15.866,4000000.0
2008-01-16 01:45:00,15.819,15.954,15.767,15.878,3000000.0
2008-01-16 02:00:00,15.94,16.009,15.779,15.862,4950000.0
2008-01-16 02:15:00,15.957,16.089,15.853,15.916,5800000.0
2008-01-16 02:30:00,15.975,16.065,15.843,16.033,5400000.0
2008-01-16 02:45:00,16.033,16.087,15.894,16.001,4750000.0
2008-01-16 03:00:00,16.004,16.051,15.884,16.012,4300000.0
2008-01-16 03:15:00,15.993,16.022,15.836,15.924,3850000.0
2008-01-16 03:30:00,15.96,16.017,15.876,15.98,2650000.0
2008-01-16 03:45:00,15.923,16.044,15.9,15.904,4050000.0
2008-01-16 04:00:00,15.953,16.054,15.932,16.03,3700000.0
2008-01-16 04:15:00,15.973,16.104,15.916,16.087,3550000.0
2008-01-16 04:30:00,15.991,16.088,15.911,16.084,2950000.0
2008-01-16 04:45:00,16.054,16.094,15.92,15.998,2650000.0
2008-01-16 05:00:00,16.036,16.091,15.949,16.024,2750000.0
2008-01-16 05:15:00,16.005,16.082,15.941,15.993,2500000.0
2008-01-16 05:30:00,15.979,16.11,15.943,16.003,3600000.0
2008-01-16 05:45:00,16.046,16.114,15.931,16.104,3900000.0
2008-01-16 06:00:00,16.044,16.121,15.926,15.991,2750000.0
2008-01-16 06:15:00,16.093,16.119,15.947,16.083,4350000.0
2008-01-16 06:30:00,16.051,16.1,15.906,16.032,5800000.0
2008-01-16 06:45:00,15.936,16.084,15.823,15.959,5100000.0
2008-01-16 07:00:00,15.866,16.025,15.789,15.91,4150000.0
2008-01-16 07:15:00,15.94,16.032,15.803,15.89,5700000.0
2008-01-16 07:30:00,15.958,16.035,15.783,15.947,6300000.0
2008-01-16 07:45:00,15.977,16.012,15.757,15.896,6050000.0
2008-01-16 08:00:00,15.913,16.016,15.792,15.959,5250000.0
2008-01-16 08:15:00,15.874,16.005,15.802,16.003,5000000.0
2008-01-16 08:30:00,15.872,16.032,15.824,15.896,6000000.0
2008-01-16 08:45:00,15.981,16.011,15.785,15.909,6200000.0
2008-01-16 09:00:00,15.88,15.981,15.709,15.709,5900000.0
2008-01-16 09:15:00,15.815,15.886,15.66,15.869,6000000.0
2008-01-16 09:30:00,15.751,15.904,15.677,15.749,5800000.0
2008-01-16 09:45:00,15.763,15.89,15.677,15.839,5850000.0
2008-01-16 10:00:00,15.765,15.889,15.698,15.884,6900000.0
2008-01-16 10:15:00,15.89,15.924,15.649,15.878,6700000.0
2008-01-16 10:30:00,15.876,15.982,15.766,15.819,5900000.0
2008-01-16 10:45:00,15.964,15.998,15.728,15.758,6200000.0
2008-01-16 11:00:00,15.784,15.9,15.713,15.848,6750000.0
2008-01-16 11:15:00,15.761,15.918,15.713,15.854,6450000.0
2008-01-16 11:30:00,15.806,15.918,15.711,15.841,6650000.0
2008-01-16 11:45:00,15.827,15.884,15.614,15.67,6250000.0
2008-01-16 12:00:00,15.723,15.788,15.548,15.696,6700000.0
2008-01-16 12:15:00,15.618,15.746,15.526,15.658,6850000.0
2008-01-16 12:30:00,15.661,15.75,15.55,15.691,6700000.0
2008-01-16 12:45:00,15.663,15.791,15.571,15.669,6150000.0
2008-01-16 13:00:00,15.773,15.831,15.592,15.678,6400000.0
2008-01-16 13:15:00,15.65,15.855,15.58,15.754,6000000.0
2008-01-16 13:30:00,15.686,15.812,15.617,15.681,6250000.0
2008-01-16 13:45:00,15.687,15.807,15.635,15.805,6300000.0
2008-01-16 14:00:00,15.777,15.847,15.669,15.737,5500000.0
2008-01-16 14:15:00,15.684,15.871,15.684,15.732,6550000.0
2008-01-16 14:30:00,15.82,15.864,15.622,15.792,6600000.0
2008-01-16 14:45:00,15.843,15.872,15.652,15.827,6250000.0
2008-01-16 15:00:00,15.741,15.848,15.635,15.739,6200000.0
2008-01-16 15:15:00,15.733,15.983,15.69,15.814,6600000.0
2008-01-16 15:30:00,15.869,15.971,15.762,15.908,6700000.0
2008-01-16 15:45:00,15.915,16.006,15.787,15.911,6500000.0
2008-01-16 16:00:00,15.981,16.059,15.816,15.923,6750000.0
2008-01-16 16:15:00,15.912,16.088,15.865,15.928,6950000.0
2008-01-16 16:30:00,15.9,16.108,15.874,16.089,7000000.0
2008-01-16 16:45:00,16.056,16.156,15.903,15.924,6750000.0
2008-01-16 17:00:00,16.008,16.039,15.832,15.996,6800000.0
2008-01-16 17:15:00,15.993,16.024,15.816,15.984,7050000.0
2008-01-16 17:30:00,15.879,16.009,15.776,15.904,6750000.0
2008-01-16 17:45:00,15.835,15.931,15.573,15.749,7250000.0
2008-01-16 18:00:00,15.725,15.799,15.568,15.688,6850000.0
2008-01-16 18:15:00,15.696,15.807,15.573,15.725,6550000.0
2008-01-16 18:30:00,15.776,15.814,15.579,15.7,7700000.0
2008-01-16 18:45:00,15.701,15.793,15.564,15.722,7350000.0
2008-01-16 19:00:00,15.711,15.83,15.629,15.733,6450000.0
2008-01-16 19:15:00,15.729,15.876,15.621,15.705,6350000.0
2008-01-16 19:30:00,15.72,15.865,15.661,15.837,6300000.0
2008-01-16 19:45:00,15.827,15.848,15.588,15.687,6400000.0
2008-01-16 20:00:00,15.729,15.848,15.602,15.681,5950000.0
2008-01-16 20:15:00,15.766,15.813,15.604,15.686,6350000.0
2008-01-16 20:30:00,15.735,15.83,15.628,15.829,5600000.0
2008-01-16 20:45:00,15.762,15.857,15.673,15.686,5300000.0
2008-01-16 21:00:00,15.784,15.888,15.654,15.813,5300000.0
2008-01-16 21:15:00,15.82,15.884,15.67,15.754,5800000.0
2008-01-16 21:30:00,15.757,15.896,15.698,15.725,4550000.0
2008-01-16 21:45:00,15.858,15.9,15.694,15.797,4550000.0
2008-01-16 22:00:00,15.833,15.874,15.697,15.828,3800000.0
2008-01-16 22:15:00,15.845,15.854,15.675,15.786,4300000.0
2008-01-16 22:30:00,15.73,15.863,15.642,15.727,3500000.0
2008-01-16 22:45:00,15.712,15.797,15.596,15.726,5100000.0
2008-01-16 23:00:00,15.703,15.782,15.64,15.718,3450000.0
2008-01-16 23:15:00,15.754,15.793,15.642,15.758,2500000.0
2008-01-16 23:30:00,15.705,15.848,15.644,15.753,4650000.0
2008-01-16 23:45:00,15.717,15.822,15.629,15.65,4150000.0
2008-01-17 00:00:00,15.604,15.797,15.584,15.663,3500000.0
2008-01-17 00:15:00,15.72,15.754,15.59,15.717,800000.0
2008-01-17 00:30:00,15.611,15.746,15.594,15.744,1550000.0
2008-01-17 00:45:00,15.636,15.747,15.601,15.667,750000.0
2008-01-17 01:00:00,15.654,15.761,15.563,15.691,3750000.0
2008-01-17 01:15:00,15.745,15.839,15.615,15.682,3200000.0
2008-01-17 01:30:00,15.691,15.83,15.636,15.783,1850000.0
2008-01-17 01:45:00,15.682,15.784,15.608,15.721,2450000.0
2008-01-17 02:00:00,15.682,15.883,15.634,15.793,4450000.0
2008-01-17 02:15:00,15.822,15.876,15.694,15.727,4950000.0
2008-01-17 02:30:00,15.743,15.85,15.687,15.85,3050000.0
2008-01-17 02:45:00,15.828,15.855,15.681,15.778,4150000.0
2008-01-17 03:00:00,15.788,15.852,15.701,15.722,2400000.0
2008-01-17 03:15:00,15.743,15.876,15.679,15.764,3800000.0
2008-01-17 03:30:00,15.812,15.832,15.681,15.794,2800000.0
2008-01-17 03:45:00,15.737,15.824,15.68,15.685,2050000.0
2008-01-17 04:00:00,15.765,15.854,15.719,15.787,2950000.0
2008-01-17 04:15:00,15.781,15.825,15.675,15.757,2250000.0
2008-01-17 04:30:00,15.712,15.828,15.692,15.778,1100000.0
2008-01-17 04:45:00,15.72,15.814,15.685,15.814,1050000.0
2008-01-17 05:00:00,15.766,15.843,15.665,15.749,3050000.0
2008-01-17 05:15:00,15.694,15.788,15.692,15.724,650000.0
2008-01-17 05:30:00,15.789,15.811,15.629,15.724,1750000.0
2008-01-17 05:45:00,15.757,15.823,15.626,15.799,3250000.0
2008-01-17 06:00:00,15.714,15.817,15.666,15.683,2400000.0
2008-01-17 06:15:00,15.777,15.806,15.636,15.705,3800000.0
2008-01-17 06:30:00,15.754,15.819,15.628,15.814,4050000.0
2008-01-17 06:45:00,15.801,15.814,15.65,15.668,2150000.0
2008-01-17 07:00:00,15.812,15.821,15.595,15.705,4200000.0
2008-01-17 07:15:00,15.764,15.81,15.622,15.686,4800000.0
2008-01-17 07:30:00,15.768,15.798,15.575,15.687,6250000.0
2008-01-17 07:45:00,15.776,15.792,15.594,15.723,5250000.0
2008-01-17 08:00:00,15.746,15.812,15.609,15.733,4350000.0
2008-01-17 08:15:00,15.701,15.867,15.649,15.793,4900000.0
2008-01-17 08:30:00,15.642,15.866,15.614,15.773,6000000.0
2008-01-17 08:45:00,15.842,15.87,15.691,15.784,6200000.0
2008-01-17 09:00:00,15.752,15.843,15.673,15.699,6150000.0
2008-01-17 09:15:00,15.737,15.845,15.657,15.836,5050000.0
2008-01-17 09:30:00,15.782,15.896,15.668,15.785,5750000.0
2008-01-17 09:45:00,15.812,15.878,15.693,15.869,5800000.0
2008-01-17 10:00:00,15.766,15.873,15.678,15.832,6800000.0
2008-01-17 10:15:00,15.854,15.894,15.595,15.725,6250000.0
2008-01-17 10:30:00,15.735,15.863,15.621,15.684,6100000.0
2008-01-17 10:45:00,15.75,15.852,15.629,15.688,5700000.0
2008-01-17 11:00:00,15.74,15.872,15.664,15.827,5600000.0
2008-01-17 11:15:00,15.719,15.886,15.647,15.804,6450000.0
2008-01-17 11:30:00,15.785,15.847,15.698,15.818,6150000.0
2008-01-17 11:45:00,15.8,15.841,15.654,15.707,6250000.0
2008-01-17 12:00:00,15.751,15.831,15.634,15.799,6450000.0
2008-01-17 12:15:00,15.708,15.85,15.625,15.788,6850000.0
2008-01-17 12:30:00,15.782,15.839,15.644,15.722,5700000.0
2008-01-17 12:45:00,15.712,15.782,15.621,15.667,6050000.0
2008-01-17 13:00:00,15.782,15.836,15.628,15.726,6400000.0
2008-01-17 13:15:00,15.678,15.881,15.627,15.8,6100000.0
2008-01-17 13:30:00,15.739,15.88,15.679,15.764,6200000.0
2008-01-17 13:45:00,15.739,15.892,15.69,15.865,6300000.0
2008-01-17 14:00:00,15.819,15.886,15.707,15.756,5300000.0
2008-01-17 14:15:00,15.7,15.915,15.7,15.736,6650000.0
2008-01-17 14:30:00,15.796,15.908,15.695,15.881,6850000.0
2008-01-17 14:45:00,15.868,15.939,15.758,15.902,6250000.0
2008-01-17 15:00:00,15.824,15.944,15.739,15.791,6200000.0
2008-01-17 15:15:00,15.836,15.975,15.795,15.875,6600000.0
2008-01-17 15:30:00,15.908,15.974,15.719,15.971,6900000.0
2008-01-17 15:45:00,15.963,16.063,15.812,15.962,6700000.0
2008-01-17 16:00:00,16.024,16.059,15.861,15.959,6750000.0
2008-01-17 16:15:00,15.946,16.062,15.82,15.868,6950000.0
2008-01-17 16:30:00,15.867,16.057,15.795,16.033,7000000.0
2008-01-17 16:45:00,16.047,16.073,15.872,15.961,6900000.0
2008-01-17 17:00:00,16.037,16.061,15.847,15.983,6650000.0
2008-01-17 17:15:00,15.97,15.995,15.797,15.937,7050000.0
2008-01-17 17:30:00,15.788,15.997,15.788,15.962,6750000.0
2008-01-17 17:45:00,15.898,16.052,15.799,15.996,7100000.0
2008-01-17 18:00:00,15.963,16.084,15.825,15.973,6700000.0
2008-01-17 18:15:00,15.988,15.988,15.797,15.882,6550000.0
2008-01-17 18:30:00,15.926,15.986,15.792,15.882,7600000.0
2008-01-17 18:45:00,15.878,15.996,15.682,15.792,7450000.0
2008-01-17 19:00:00,15.77,15.855,15.644,15.793,6900000.0
2008-01-17 19:15:00,15.766,15.878,15.665,15.713,6350000.0
2008-01-17 19:30:00,15.736,15.869,15.668,15.842,6300000.0
2008-01-17 19:45:00,15.859,15.953,15.713,15.746,6400000.0
2008-01-17 20:00:00,15.818,15.892,15.727,15.788,5900000.0
2008-01-17 20:15:00,15.893,15.926,15.733,15.809,6000000.0
2008-01-17 20:30:00,15.84,15.933,15.731,15.883,5700000.0
2008-01-17 20:45:00,15.818,15.906,15.714,15.773,4350000.0
2008-01-17 21:00:00,15.828,15.895,15.697,15.859,4650000.0
2008-01-17 21:15:00,15.788,15.877,15.698,15.725,5400000.0
2008-01-17 21:30:00,15.708,15.863,15.678,15.711,3850000.0
2008-01-17 21:45:00,15.848,15.916,15.721,15.83,4450000.0
2008-01-17 22:00:00,15.846,15.921,15.711,15.768,3550000.0
2008-01-17 22:15:00,15.756,15.892,15.688,15.783,4050000.0
2008-01-17 22:30:00,15.703,15.873,15.677,15.78,4100000.0
2008-01-17 22:45:00,15.741,15.823,15.65,15.758,5050000.0
2008-01-17 23:00:00,15.769,15.844,15.67,15.792,4600000.0
2008-01-17 23:15:00,15.779,15.854,15.679,15.721,3300000.0
2008-01-17 23:30:00,15.732,15.82,15.662,15.722,4150000.0
2008-01-17 23:45:00,15.748,15.82,15.667,15.687,3250000.0
2008-01-18 00:00:00,15.82,16.32,15.595,15.721,2850000.0
2008-01-18 00:15:00,15.755,15.805,15.7,15.788,550000.0
2008-01-18 00:30:00,15.788,15.817,15.658,15.737,1050000.0
2008-01-18 00:45:00,15.779,15.817,15.66,15.766,650000.0
2008-01-18 01:00:00,15.739,15.838,15.627,15.789,4100000.0
2008-01-18 01:15:00,15.706,15.871,15.639,15.71,4400000.0
2008-01-18 01:30:00,15.752,15.862,15.701,15.709,1150000.0
2008-01-18 01:45:00,15.724,15.843,15.67,15.758,3800000.0
2008-01-18 02:00:00,15.708,15.897,15.653,15.819,4050000.0
2008-01-18 02:15:00,15.801,15.867,15.637,15.73,5500000.0
2008-01-18 02:30:00,15.757,15.864,15.674,15.674,3250000.0
2008-01-18 02:45:00,15.848,15.868,15.704,15.776,4250000.0
2008-01-18 03:00:00,15.782,15.83,15.705,15.753,1850000.0
2008-01-18 03:15:00,15.81,15.822,15.605,15.659,4650000.0
2008-01-18 03:30:00,15.794,15.857,15.617,15.759,4450000.0
2008-01-18 03:45:00,15.702,15.81,15.595,15.605,6300000.0
2008-01-18 04:00:00,15.66,15.761,15.507,15.6,7350000.0
2008-01-18 04:15:00,15.576,15.703,15.533,15.623,5250000.0
2008-01-18 04:30:00,15.585,15.7,15.53,15.662,4250000.0
2008-01-18 04:45:00,15.661,15.72,15.525,15.615,4650000.0
2008-01-18 05:00:00,15.637,15.68,15.515,15.612,4000000.0
2008-01-18 05:15:00,15.591,15.683,15.521,15.57,2750000.0
2008-01-18 05:30:00,15.628,15.676,15.489,15.579,5200000.0
2008-01-18 05:45:00,15.528,15.688,15.513,15.684,5700000.0
2008-01-18 06:00:00,15.649,15.766,15.537,15.598,4800000.0
2008-01-18 06:15:00,15.723,15.781,15.593,15.673,3800000.0
2008-01-18 06:30:00,15.696,15.781,15.605,15.696,4200000.0
2008-01-18 06:45:00,15.673,15.807,15.637,15.769,2950000.0
2008-01-18 07:00:00,15.785,15.787,15.57,15.679,4950000.0
2008-01-18 07:15:00,15.706,15.8,15.569,15.701,4650000.0
2008-01-18 07:30:00,15.709,15.764,15.596,15.684,4200000.0
2008-01-18 07:45:00,15.714,15.754,15.576,15.718,4700000.0
2008-01-18 08:00:00,15.731,15.755,15.571,15.744,3500000.0
2008-01-18 08:15:00,15.644,15.889,15.612,15.812,5250000.0
2008-01-18 08:30:00,15.704,15.835,15.603,15.69,5150000.0
2008-01-18 08:45:00,15.774,15.854,15.677,15.743,6200000.0
2008-01-18 09:00:00,15.813,15.878,15.655,15.71,5550000.0
2008-01-18 09:15:00,15.753,15.855,15.611,15.808,4850000.0
2008-01-18 09:30:00,15.799,15.884,15.618,15.69,5750000.0
2008-01-18 09:45:00,15.777,15.85,15.616,15.767,4900000.0
2008-01-18 10:00:00,15.724,15.845,15.617,15.811,6050000.0
2008-01-18 10:15:00,15.816,15.836,15.608,15.721,4850000.0
2008-01-18 10:30:00,15.752,15.799,15.568,15.653,5500000.0
2008-01-18 10:45:00,15.746,15.769,15.588,15.606,5450000.0
2008-01-18 11:00:00,15.663,15.755,15.545,15.708,6750000.0
2008-01-18 11:15:00,15.56,15.76,15.534,15.691,6450000.0
2008-01-18 11:30:00,15.663,15.752,15.568,15.698,6200000.0
2008-01-18 11:45:00,15.713,15.754,15.57,15.644,6250000.0
2008-01-18 12:00:00,15.72,15.748,15.568,15.715,6350000.0
2008-01-18 12:15:00,15.653,15.744,15.565,15.712,6400000.0
2008-01-18 12:30:00,15.698,15.749,15.52,15.675,6650000.0
2008-01-18 12:45:00,15.673,15.711,15.497,15.565,6200000.0
2008-01-18 13:00:00,15.665,15.694,15.503,15.632,5850000.0
2008-01-18 13:15:00,15.614,15.74,15.55,15.679,5600000.0
2008-01-18 13:30:00,15.632,15.814,15.578,15.652,5600000.0
2008-01-18 13:45:00,15.669,15.829,15.623,15.782,6300000.0
2008-01-18 14:00:00,15.756,15.862,15.632,15.748,6200000.0
2008-01-18 14:15:00,15.712,15.896,15.701,15.769,6650000.0
2008-01-18 14:30:00,15.861,15.984,15.708,15.918,6700000.0
2008-01-18 14:45:00,15.925,16.038,15.776,16.008,6250000.0
2008-01-18 15:00:00,15.953,16.062,15.82,15.916,6200000.0
2008-01-18 15:15:00,15.924,16.066,15.888,15.98,6600000.0
2008-01-18 15:30:00,16.029,16.177,15.928,16.146,6600000.0
2008-01-18 15:45:00,16.15,16.323,16.018,16.149,6400000.0
2008-01-18 16:00:00,16.211,16.267,16.025,16.093,6750000.0
2008-01-18 16:15:00,16.075,16.244,16.032,16.087,6950000.0
2008-01-18 16:30:00,16.056,16.221,15.985,16.174,7000000.0
2008-01-18 16:45:00,16.217,16.303,16.026,16.047,6700000.0
2008-01-18 17:00:00,16.162,16.217,15.984,16.205,6550000.0
2008-01-18 17:15:00,16.162,16.233,15.991,16.124,7050000.0
2008-01-18 17:30:00,16.015,16.2,15.969,16.049,6750000.0
2008-01-18 17:45:00,16.009,16.153,15.912,16.048,7000000.0
2008-01-18 18:00:00,16.019,16.11,15.839,16.065,6850000.0
2008-01-18 18:15:00,16.072,16.115,15.888,16.014,6550000.0
2008-01-18 18:30:00,16.05,16.112,15.88,15.995,7750000.0
2008-01-18 18:45:00,15.99,16.035,15.8,15.92,7350000.0
2008-01-18 19:00:00,15.911,16.044,15.815,15.948,6300000.0
2008-01-18 19:15:00,15.951,16.137,15.854,15.985,6300000.0
2008-01-18 19:30:00,15.976,16.104,15.875,16.004,6300000.0
2008-01-18 19:45:00,16.026,16.082,15.866,15.939,6250000.0
2008-01-18 20:00:00,16.002,16.156,15.933,16.019,5450000.0
2008-01-18 20:15:00,16.133,16.185,15.933,16.013,5700000.0
2008-01-18 20:30:00,16.064,16.132,15.918,15.984,4150000.0
2008-01-18 20:45:00,16.028,16.131,15.908,15.956,4550000.0
2008-01-18 21:00:00,16.019,16.17,15.948,16.088,4800000.0
2008-01-18 21:15:00,16.092,16.125,15.927,16.01,6050000.0
2008-01-18 21:30:00,15.993,16.157,15.922,15.977,4750000.0
2008-01-18 21:45:00,16.098,16.163,15.975,16.084,4250000.0
2008-01-18 22:00:00,16.122,16.145,15.997,16.103,2600000.0
2008-01-18 22:15:00,16.05,16.19,15.985,16.096,4400000.0
2008-01-18 22:30:00,16.122,16.163,15.992,16.103,3550000.0
2008-01-18 22:45:00,16.044,16.17,16.034,16.115,3300000.0
2008-01-18 23:00:00,16.08,16.177,16.017,16.093,3350000.0
2008-01-18 23:15:00,16.106,16.154,16.01,16.013,1450000.0
2008-01-18 23:30:00,16.059,16.125,16.0,16.044,1100000.0
2008-01-18 23:45:00,16.099,16.175,16.024,16.139,1250000.0
2008-01-21 00:00:00,15.994,16.144,15.994,16.042,1500000.0
2008-01-21 00:15:00,16.134,16.156,16.018,16.018,400000.0
2008-01-21 00:30:00,16.011,16.144,15.994,16.144,1250000.0
2008-01-21 00:45:00,16.099,16.172,16.001,16.152,600000.0
2008-01-21 01:00:00,16.054,16.163,15.997,16.154,3150000.0
2008-01-21 01:15:00,16.086,16.159,15.99,16.012,2800000.0
2008-01-21 01:30:00,16.026,16.162,15.998,16.114,2750000.0
2008-01-21 01:45:00,16.031,16.143,15.988,16.09,3300000.0
2008-01-21 02:00:00,16.052,16.203,15.957,16.086,3250000.0
2008-01-21 02:15:00,16.069,16.13,15.914,15.975,4100000.0
2008-01-21 02:30:00,16.001,16.088,15.903,16.033,2150000.0
2008-01-21 02:45:00,16.064,16.131,15.925,15.992,4450000.0
2008-01-21 03:00:00,16.005,16.058,15.875,16.018,4250000.0
2008-01-21 03:15:00,16.046,16.083,15.873,15.974,4300000.0
2008-01-21 03:30:00,16.033,16.068,15.922,16.031,2300000.0
2008-01-21 03:45:00,15.99,16.105,15.943,16.038,4100000.0
2008-01-21 04:00:00,16.001,16.079,15.943,16.036,2950000.0
2008-01-21 04:15:00,15.964,16.073,15.92,16.008,2250000.0
2008-01-21 04:30:00,16.069,16.069,15.925,16.019,1550000.0
2008-01-21 04:45:00,15.944,16.054,15.903,15.979,1700000.0
2008-01-21 05:00:00,16.016,16.078,15.939,15.985,2200000.0
2008-01-21 05:15:00,15.968,16.081,15.911,15.953,1950000.0
2008-01-21 05:30:00,16.018,16.085,15.938,16.006,1750000.0
2008-01-21 05:45:00,16.018,16.086,15.94,16.084,2900000.0
2008-01-21 06:00:00,15.953,16.14,15.939,16.008,3450000.0
2008-01-21 06:15:00,16.022,16.155,15.967,16.039,4050000.0
2008-01-21 06:30:00,16.067,16.127,15.921,15.968,4800000.0
2008-01-21 06:45:00,15.987,16.084,15.903,16.059,3300000.0
2008-01-21 07:00:00,16.061,16.107,15.899,16.022,4650000.0
2008-01-21 07:15:00,16.078,16.128,15.943,15.99,4900000.0
2008-01-21 07:30:00,16.066,16.135,15.895,15.945,4950000.0
2008-01-21 07:45:00,16.009,16.085,15.866,16.009,5300000.0
2008-01-21 08:00:00,16.041,16.067,15.893,15.982,4250000.0
2008-01-21 08:15:00,15.963,16.065,15.885,16.041,4800000.0
2008-01-21 08:30:00,15.888,16.052,15.866,15.963,6000000.0
2008-01-21 08:45:00,15.968,16.064,15.863,15.967,5600000.0
2008-01-21 09:00:00,15.944,16.049,15.848,15.911,5900000.0
2008-01-21 09:15:00,15.975,16.049,15.869,16.0,5650000.0
2008-01-21 09:30:00,15.97,16.045,15.812,15.888,5900000.0
2008-01-21 09:45:00,15.926,16.015,15.766,15.942,5800000.0
2008-01-21 10:00:00,15.839,16.013,15.788,15.935,6800000.0
2008-01-21 10:15:00,15.932,16.01,15.77,15.888,6400000.0
2008-01-21 10:30:00,15.887,15.951,15.748,15.785,5900000.0
2008-01-21 10:45:00,15.9,15.926,15.72,15.766,6200000.0
2008-01-21 11:00:00,15.828,15.939,15.726,15.872,6750000.0
2008-01-21 11:15:00,15.769,15.899,15.673,15.815,6450000.0
2008-01-21 11:30:00,15.8,15.93,15.721,15.84,6650000.0
2008-01-21 11:45:00,15.852,15.916,15.732,15.816,6250000.0
2008-01-21 12:00:00,15.836,15.95,15.732,15.913,6000000.0
2008-01-21 12:15:00,15.812,15.944,15.742,15.898,6850000.0
2008-01-21 12:30:00,15.876,15.942,15.714,15.89,6600000.0
2008-01-21 12:45:00,15.875,15.946,15.684,15.713,6000000.0
2008-01-21 13:00:00,15.833,15.845,15.607,15.706,6450000.0
2008-01-21 13:15:00,15.693,15.842,15.62,15.759,6000000.0
2008-01-21 13:30:00,15.686,15.81,15.611,15.745,5850000.0
2008-01-21 13:45:00,15.664,15.805,15.588,15.756,6300000.0
2008-01-21 14:00:00,15.726,15.758,15.568,15.671,5700000.0
2008-01-21 14:15:00,15.628,15.774,15.556,15.589,6150000.0
2008-01-21 14:30:00,15.668,15.758,15.502,15.721,6600000.0
2008-01-21 14:45:00,15.695,15.807,15.6,15.787,5900000.0
2008-01-21 15:00:00,15.676,15.791,15.594,15.635,5400000.0
2008-01-21 15:15:00,15.643,15.776,15.584,15.623,6600000.0
2008-01-21 15:30:00,15.685,15.771,15.584,15.745,6600000.0
2008-01-21 15:45:00,15.759,15.8,15.583,15.704,5850000.0
2008-01-21 16:00:00,15.77,15.841,15.625,15.688,5850000.0
2008-01-21 16:15:00,15.666,15.808,15.601,15.658,6950000.0
2008-01-21 16:30:00,15.634,15.77,15.561,15.744,7000000.0
2008-01-21 16:45:00,15.678,15.778,15.555,15.649,6100000.0
2008-01-21 17:00:00,15.745,15.763,15.554,15.709,6150000.0
2008-01-21 17:15:00,15.699,15.757,15.533,15.658,7050000.0
2008-01-21 17:30:00,15.509,15.647,15.412,15.553,6750000.0
2008-01-21 17:45:00,15.518,15.66,15.426,15.605,7000000.0
2008-01-21 18:00:00,15.551,15.639,15.415,15.566,6750000.0
2008-01-21 18:15:00,15.582,15.631,15.415,15.481,6550000.0
2008-01-21 18:30:00,15.516,15.603,15.392,15.537,7550000.0
2008-01-21 18:45:00,15.544,15.586,15.373,15.495,7300000.0
2008-01-21 19:00:00,15.485,15.579,15.379,15.522,5500000.0
2008-01-21 19:15:00,15.484,15.566,15.314,15.379,5700000.0
2008-01-21 19:30:00,15.359,15.545,15.322,15.506,6300000.0
2008-01-21 19:45:00,15.497,15.542,15.335,15.426,5950000.0
2008-01-21 20:00:00,15.482,15.6,15.408,15.468,5950000.0
2008-01-21 20:15:00,15.553,15.557,15.388,15.446,5800000.0
2008-01-21 20:30:00,15.514,15.569,15.41,15.537,4100000.0
2008-01-21 20:45:00,15.493,15.591,15.392,15.462,3550000.0
2008-01-21 21:00:00,15.514,15.57,15.356,15.517,5150000.0
2008-01-21 21:15:00,15.529,15.574,15.381,15.54,2600000.0
2008-01-21 21:30:00,15.474,15.613,15.407,15.468,2800000.0
2008-01-21 21:45:00,15.472,15.616,15.434,15.434,2300000.0
2008-01-21 22:00:00,15.561,15.576,15.426,15.457,2450000.0
2008-01-21 22:15:00,15.466,15.596,15.425,15.511,3750000.0
2008-01-21 22:30:00,15.52,15.623,15.435,15.581,3100000.0
2008-01-21 22:45:00,15.479,15.589,15.463,15.589,1250000.0
2008-01-21 23:00:00,15.563,15.603,15.441,15.506,2900000.0
2008-01-21 23:15:00,15.48,15.557,15.407,15.551,2050000.0
2008-01-21 23:30:00,15.464,15.549,15.4,15.549,1650000.0
2008-01-21 23:45:00,15.508,15.578,15.364,15.437,1450000.0
2008-01-22 00:00:00,15.394,15.544,15.394,15.401,1100000.0
2008-01-22 00:15:00,15.536,15.545,15.397,15.54,1350000.0
2008-01-22 00:30:00,15.411,15.564,15.394,15.564,1550000.0
2008-01-22 00:45:00,15.5,15.568,15.401,15.479,1100000.0
2008-01-22 01:00:00,15.459,15.586,15.4,15.421,3950000.0
2008-01-22 01:15:00,15.379,15.541,15.334,15.411,3750000.0
2008-01-22 01:30:00,15.412,15.583,15.39,15.489,4750000.0
2008-01-22 01:45:00,15.529,15.536,15.333,15.412,3850000.0
2008-01-22 02:00:00,15.412,15.583,15.341,15.501,3750000.0
2008-01-22 02:15:00,15.387,15.558,15.362,15.4,6900000.0
2008-01-22 02:30:00,15.383,15.504,15.317,15.472,5350000.0
2008-01-22 02:45:00,15.475,15.497,15.267,15.345,8650000.0
2008-01-22 03:00:00,15.342,15.442,15.212,15.371,6500000.0
2008-01-22 03:15:00,15.42,15.503,15.253,15.455,5800000.0
2008-01-22 03:30:00,15.442,15.496,15.301,15.456,6000000.0
2008-01-22 03:45:00,15.413,15.554,15.312,15.422,7650000.0
2008-01-22 04:00:00,15.414,15.506,15.306,15.433,5800000.0
2008-01-22 04:15:00,15.383,15.578,15.324,15.533,5500000.0
2008-01-22 04:30:00,15.491,15.578,15.372,15.412,5250000.0
2008-01-22 04:45:00,15.467,15.601,15.391,15.519,6350000.0
2008-01-22 05:00:00,15.532,15.613,15.428,15.6,5350000.0
2008-01-22 05:15:00,15.529,15.596,15.434,15.493,5250000.0
2008-01-22 05:30:00,15.467,15.579,15.405,15.444,5650000.0
2008-01-22 05:45:00,15.535,15.554,15.368,15.528,3350000.0
2008-01-22 06:00:00,15.497,15.551,15.388,15.406,3450000.0
2008-01-22 06:15:00,15.513,15.532,15.347,15.408,3850000.0
2008-01-22 06:30:00,15.431,15.474,15.229,15.31,4500000.0
2008-01-22 06:45:00,15.304,15.411,15.217,15.378,4350000.0
2008-01-22 07:00:00,15.293,15.442,15.222,15.28,5550000.0
2008-01-22 07:15:00,15.323,15.358,15.191,15.263,5050000.0
2008-01-22 07:30:00,15.334,15.483,15.19,15.397,6550000.0
2008-01-22 07:45:00,15.44,15.491,15.254,15.396,5650000.0
2008-01-22 08:00:00,15.385,15.422,15.219,15.346,4900000.0
2008-01-22 08:15:00,15.287,15.414,15.181,15.338,5900000.0
2008-01-22 08:30:00,15.19,15.346,15.174,15.227,6250000.0
2008-01-22 08:45:00,15.343,15.382,15.2,15.314,6300000.0
2008-01-22 09:00:00,15.251,15.366,15.166,15.192,6100000.0
2008-01-22 09:15:00,15.245,15.404,15.17,15.382,5050000.0
2008-01-22 09:30:00,15.313,15.423,15.196,15.265,5800000.0
2008-01-22 09:45:00,15.291,15.35,15.039,15.203,5950000.0
2008-01-22 10:00:00,15.141,15.308,15.068,15.308,7050000.0
2008-01-22 10:15:00,15.304,15.392,15.091,15.339,6400000.0
2008-01-22 10:30:00,15.341,15.47,15.217,15.323,6150000.0
2008-01-22 10:45:00,15.457,15.534,15.295,15.407,6300000.0
2008-01-22 11:00:00,15.461,15.608,15.352,15.526,6750000.0
2008-01-22 11:15:00,15.407,15.546,15.287,15.45,6450000.0
2008-01-22 11:30:00,15.43,15.519,15.262,15.447,6650000.0
2008-01-22 11:45:00,15.454,15.573,15.353,15.461,6250000.0
2008-01-22 12:00:00,15.533,15.598,15.406,15.543,6700000.0
2008-01-22 12:15:00,15.479,15.547,15.352,15.492,6850000.0
2008-01-22 12:30:00,15.485,15.521,15.338,15.463,5800000.0
2008-01-22 12:45:00,15.436,15.536,15.315,15.417,6000000.0
2008-01-22 13:00:00,15.502,15.616,15.376,15.529,6150000.0
2008-01-22 13:15:00,15.525,15.65,15.442,15.556,6000000.0
2008-01-22 13:30:00,15.477,15.632,15.446,15.503,6150000.0
2008-01-22 13:45:00,15.534,15.646,15.414,15.56,6300000.0
2008-01-22 14:00:00,15.507,15.547,15.328,15.426,5850000.0
2008-01-22 14:15:00,15.352,15.524,15.307,15.379,6550000.0
2008-01-22 14:30:00,15.437,15.503,15.301,15.44,6800000.0
2008-01-22 14:45:00,15.44,15.477,15.28,15.453,6250000.0
2008-01-22 15:00:00,15.381,15.58,15.315,15.456,6200000.0
2008-01-22 15:15:00,15.444,15.954,15.407,15.639,6600000.0
2008-01-22 15:30:00,15.701,15.775,15.512,15.662,6400000.0
2008-01-22 15:45:00,15.803,15.809,15.569,15.607,6500000.0
2008-01-22 16:00:00,15.678,15.752,15.467,15.649,6750000.0
2008-01-22 16:15:00,15.616,15.786,15.495,15.623,6950000.0
2008-01-22 16:30:00,15.632,15.737,15.433,15.7,7000000.0
2008-01-22 16:45:00,15.595,15.812,15.517,15.697,6600000.0
2008-01-22 17:00:00,15.794,15.839,15.612,15.835,6500000.0
2008-01-22 17:15:00,15.827,16.042,15.66,16.021,7050000.0
2008-01-22 17:30:00,15.901,16.049,15.846,16.028,6750000.0
2008-01-22 17:45:00,16.007,16.119,15.892,16.009,7000000.0
2008-01-22 18:00:00,15.962,16.181,15.841,16.131,6850000.0
2008-01-22 18:15:00,16.045,16.045,15.821,15.916,6550000.0
2008-01-22 18:30:00,15.946,16.006,15.786,15.962,7600000.0
2008-01-22 18:45:00,15.922,16.05,15.816,15.925,7400000.0
2008-01-22 19:00:00,15.911,16.111,15.849,16.015,6200000.0
2008-01-22 19:15:00,15.992,16.097,15.88,15.928,6000000.0
2008-01-22 19:30:00,15.917,16.088,15.86,16.046,6300000.0
2008-01-22 19:45:00,16.054,16.054,15.812,15.878,6400000.0
2008-01-22 20:00:00,15.952,16.068,15.872,15.932,6150000.0
2008-01-22 20:15:00,16.038,16.054,15.848,15.908,5950000.0
2008-01-22 20:30:00,15.967,16.058,15.846,15.942,5450000.0
2008-01-22 20:45:00,15.915,16.052,15.847,15.898,5450000.0
2008-01-22 21:00:00,15.967,16.012,15.809,15.996,4700000.0
2008-01-22 21:15:00,15.906,16.025,15.81,15.897,5200000.0
2008-01-22 21:30:00,15.953,16.023,15.818,15.875,5550000.0
2008-01-22 21:45:00,15.991,16.028,15.84,15.976,4450000.0
2008-01-22 22:00:00,15.999,16.032,15.855,15.87,4600000.0
2008-01-22 22:15:00,15.872,16.014,15.812,15.962,4650000.0
2008-01-22 22:30:00,16.012,16.058,15.862,15.992,3500000.0
2008-01-22 22:45:00,15.985,16.068,15.913,15.995,2700000.0
2008-01-22 23:00:00,16.008,16.063,15.901,15.973,5350000.0
2008-01-22 23:15:00,15.928,16.048,15.859,15.889,4250000.0
2008-01-22 23:30:00,15.971,16.043,15.87,15.937,4650000.0
2008-01-22 23:45:00,15.917,16.063,15.841,15.929,3200000.0
2008-01-23 00:00:00,15.873,16.108,15.873,15.953,3050000.0
2008-01-23 00:15:00,16.02,16.034,15.891,16.032,700000.0
2008-01-23 00:30:00,15.891,16.076,15.874,15.929,1900000.0
2008-01-23 00:45:00,15.881,16.045,15.881,16.031,1000000.0
2008-01-23 01:00:00,15.934,16.03,15.867,15.946,4350000.0
2008-01-23 01:15:00,15.874,16.007,15.808,15.911,4100000.0
2008-01-23 01:30:00,15.889,16.03,15.851,15.962,3100000.0
2008-01-23 01:45:00,15.882,15.994,15.849,15.937,4150000.0
2008-01-23 02:00:00,15.963,16.002,15.821,15.879,3750000.0
2008-01-23 02:15:00,15.958,16.015,15.824,15.892,4500000.0
2008-01-23 02:30:00,15.91,16.022,15.83,15.996,3600000.0
2008-01-23 02:45:00,15.979,15.994,15.839,15.923,4150000.0
2008-01-23 03:00:00,15.927,16.01,15.828,15.86,4200000.0
2008-01-23 03:15:00,15.901,16.001,15.833,15.986,2650000.0
2008-01-23 03:30:00,15.942,16.0,15.88,15.943,2900000.0
2008-01-23 03:45:00,15.902,15.991,15.84,15.959,3800000.0
2008-01-23 04:00:00,15.917,15.985,15.841,15.945,1750000.0
2008-01-23 04:15:00,15.979,16.008,15.858,15.948,2200000.0
2008-01-23 04:30:00,15.957,16.037,15.857,16.008,3050000.0
2008-01-23 04:45:00,15.967,16.018,15.813,15.902,3700000.0
2008-01-23 05:00:00,15.944,15.986,15.814,15.863,2450000.0
2008-01-23 05:15:00,15.896,15.983,15.801,15.868,3500000.0
2008-01-23 05:30:00,15.827,15.941,15.794,15.824,3700000.0
2008-01-23 05:45:00,15.882,15.931,15.762,15.899,3850000.0
2008-01-23 06:00:00,15.871,15.954,15.747,15.815,2850000.0
2008-01-23 06:15:00,15.896,15.952,15.787,15.868,4300000.0
2008-01-23 06:30:00,15.905,15.954,15.771,15.845,4000000.0
2008-01-23 06:45:00,15.848,15.938,15.741,15.779,3300000.0
2008-01-23 07:00:00,15.903,15.935,15.711,15.864,3600000.0
2008-01-23 07:15:00,15.844,15.957,15.761,15.869,4900000.0
2008-01-23 07:30:00,15.926,16.002,15.79,15.936,5900000.0
2008-01-23 07:45:00,15.974,16.039,15.833,15.934,5900000.0
2008-01-23 08:00:00,15.944,15.991,15.829,15.948,3900000.0
2008-01-23 08:15:00,15.891,16.024,15.799,15.971,5500000.0
2008-01-23 08:30:00,15.825,15.997,15.791,15.897,6000000.0
2008-01-23 08:45:00,15.979,15.979,15.794,15.909,6200000.0
2008-01-23 09:00:00,15.867,15.985,15.784,15.843,6100000.0
2008-01-23 09:15:00,15.891,15.959,15.728,15.911,5650000.0
2008-01-23 09:30:00,15.889,15.963,15.748,15.866,5950000.0
2008-01-23 09:45:00,15.922,16.014,15.779,15.992,5700000.0
2008-01-23 10:00:00,15.912,16.074,15.818,15.995,7000000.0
2008-01-23 10:15:00,15.983,16.009,15.831,15.964,6400000.0
2008-01-23 10:30:00,15.966,16.003,15.77,15.871,5550000.0
2008-01-23 10:45:00,16.009,16.068,15.823,15.923,5650000.0
2008-01-23 11:00:00,15.947,16.113,15.893,16.052,6750000.0
2008-01-23 11:15:00,15.927,16.09,15.878,15.978,6450000.0
2008-01-23 11:30:00,15.941,16.038,15.82,15.959,6650000.0
2008-01-23 11:45:00,15.955,16.045,15.83,15.92,6250000.0
2008-01-23 12:00:00,15.946,16.007,15.825,15.97,6450000.0
2008-01-23 12:15:00,15.901,16.022,15.817,15.942,6850000.0
2008-01-23 12:30:00,15.936,15.985,15.801,15.937,6750000.0
2008-01-23 12:45:00,15.92,15.995,15.787,15.835,6000000.0
2008-01-23 13:00:00,15.951,15.963,15.73,15.846,6400000.0
2008-01-23 13:15:00,15.827,15.918,15.742,15.872,6050000.0
2008-01-23 13:30:00,15.793,15.942,15.763,15.797,6450000.0
2008-01-23 13:45:00,15.813,15.949,15.773,15.905,6300000.0
2008-01-23 14:00:00,15.871,15.955,15.752,15.841,5500000.0
2008-01-23 14:15:00,15.808,15.979,15.802,15.855,6200000.0
2008-01-23 14:30:00,15.934,16.023,15.781,15.949,6600000.0
2008-01-23 14:45:00,15.939,16.014,15.724,15.898,6250000.0
2008-01-23 15:00:00,15.825,15.958,15.695,15.762,6200000.0
2008-01-23 15:15:00,15.749,15.914,15.629,15.709,6600000.0
2008-01-23 15:30:00,15.739,15.775,15.556,15.697,6850000.0
2008-01-23 15:45:00,15.699,15.776,15.531,15.694,6500000.0
2008-01-23 16:00:00,15.733,15.826,15.591,15.69,6750000.0
2008-01-23 16:15:00,15.679,15.803,15.522,15.618,6950000.0
2008-01-23 16:30:00,15.6,15.88,15.586,15.805,7000000.0
2008-01-23 16:45:00,15.761,15.922,15.679,15.82,7000000.0
2008-01-23 17:00:00,15.925,16.098,15.811,16.066,6700000.0
2008-01-23 17:15:00,16.043,16.123,15.874,16.024,7050000.0
2008-01-23 17:30:00,15.909,16.091,15.852,15.928,6750000.0
2008-01-23 17:45:00,15.88,16.048,15.837,16.043,7150000.0
2008-01-23 18:00:00,16.035,16.153,15.929,16.082,6800000.0
2008-01-23 18:15:00,16.076,16.156,15.919,16.072,6550000.0
2008-01-23 18:30:00,16.1,16.155,15.87,15.994,7550000.0
2008-01-23 18:45:00,16.001,16.057,15.862,15.955,7250000.0
2008-01-23 19:00:00,15.944,16.012,15.784,15.953,6600000.0
2008-01-23 19:15:00,15.942,16.044,15.834,15.869,6200000.0
2008-01-23 19:30:00,15.888,16.014,15.791,15.925,6300000.0
2008-01-23 19:45:00,15.913,15.957,15.747,15.809,6350000.0
2008-01-23 20:00:00,15.884,15.965,15.685,15.755,6250000.0
2008-01-23 20:15:00,15.876,15.927,15.685,15.73,6200000.0
2008-01-23 20:30:00,15.778,15.849,15.63,15.663,5500000.0
2008-01-23 20:45:00,15.719,15.857,15.668,15.715,6150000.0
2008-01-23 21:00:00,15.781,15.88,15.664,15.873,5350000.0
2008-01-23 21:15:00,15.751,15.951,15.737,15.862,5900000.0
2008-01-23 21:30:00,15.938,15.985,15.767,15.793,5450000.0
2008-01-23 21:45:00,15.918,15.963,15.753,15.858,5550000.0
2008-01-23 22:00:00,15.915,15.958,15.769,15.911,5000000.0
2008-01-23 22:15:00,15.854,15.997,15.787,15.951,5250000.0
2008-01-23 22:30:00,15.967,16.051,15.847,15.964,5850000.0
2008-01-23 22:45:00,15.983,16.04,15.888,15.983,4150000.0
2008-01-23 23:00:00,15.955,16.049,15.878,15.996,4400000.0
2008-01-23 23:15:00,15.976,16.1,15.897,15.979,4150000.0
2008-01-23 23:30:00,16.026,16.093,15.938,15.999,4150000.0
2008-01-23 23:45:00,16.055,16.075,15.921,15.945,2800000.0
2008-01-24 00:00:00,15.89,16.106,15.865,15.939,3800000.0
2008-01-24 00:15:00,16.035,16.035,15.886,15.886,1150000.0
2008-01-24 00:30:00,15.901,16.05,15.884,15.967,2350000.0
2008-01-24 00:45:00,15.989,16.032,15.891,16.013,850000.0
2008-01-24 01:00:00,15.944,16.059,15.866,16.048,3450000.0
2008-01-24 01:15:00,15.967,16.091,15.924,16.015,2750000.0
2008-01-24 01:30:00,15.979,16.095,15.888,16.024,2700000.0
2008-01-24 01:45:00,15.928,16.1,15.912,16.031,3850000.0
2008-01-24 02:00:00,16.031,16.081,15.9,15.952,3400000.0
2008-01-24 02:15:00,16.042,16.085,15.896,15.922,3600000.0
2008-01-24 02:30:00,15.934,16.033,15.857,16.01,3150000.0
2008-01-24 02:45:00,16.007,16.053,15.862,15.939,4100000.0
2008-01-24 03:00:00,15.863,15.98,15.832,15.938,2150000.0
2008-01-24 03:15:00,15.943,16.012,15.836,15.894,3000000.0
2008-01-24 03:30:00,15.977,16.009,15.823,15.895,4750000.0
2008-01-24 03:45:00,15.865,15.966,15.812,15.914,5750000.0
2008-01-24 04:00:00,15.894,15.974,15.859,15.906,1850000.0
2008-01-24 04:15:00,15.941,15.982,15.808,15.931,3200000.0
2008-01-24 04:30:00,15.943,15.998,15.813,15.926,2300000.0
2008-01-24 04:45:00,15.868,16.031,15.808,15.909,4850000.0
2008-01-24 05:00:00,15.946,15.988,15.871,15.952,3600000.0
2008-01-24 05:15:00,15.893,15.999,15.835,15.994,1950000.0
2008-01-24 05:30:00,15.906,16.012,15.812,15.896,4600000.0
2008-01-24 05:45:00,15.942,16.02,15.794,15.934,6800000.0
2008-01-24 06:00:00,15.994,15.994,15.844,15.861,2900000.0
2008-01-24 06:15:00,15.974,16.024,15.851,15.918,4650000.0
2008-01-24 06:30:00,15.978,16.026,15.862,15.925,4550000.0
2008-01-24 06:45:00,15.915,16.018,15.856,15.994,3850000.0
2008-01-24 07:00:00,16.003,16.032,15.846,15.914,3450000.0
2008-01-24 07:15:00,15.882,16.008,15.838,15.93,4050000.0
2008-01-24 07:30:00,16.009,16.074,15.882,16.012,5400000.0
2008-01-24 07:45:00,16.014,16.05,15.845,15.98,5800000.0
2008-01-24 08:00:00,16.014,16.047,15.859,15.915,4850000.0
2008-01-24 08:15:00,15.888,16.095,15.792,15.993,5200000.0
2008-01-24 08:30:00,15.886,16.082,15.858,15.966,4750000.0
2008-01-24 08:45:00,16.041,16.073,15.877,16.018,6200000.0
2008-01-24 09:00:00,15.986,16.086,15.874,15.919,5900000.0
2008-01-24 09:15:00,15.978,16.04,15.851,16.014,5650000.0
2008-01-24 09:30:00,15.973,16.078,15.864,15.974,5050000.0
2008-01-24 09:45:00,16.007,16.083,15.868,16.018,5850000.0
2008-01-24 10:00:00,15.938,16.089,15.871,16.038,6950000.0
2008-01-24 10:15:00,16.025,16.071,15.89,16.018,5500000.0
2008-01-24 10:30:00,16.011,16.057,15.861,15.96,5700000.0
2008-01-24 10:45:00,16.06,16.117,15.916,15.955,6500000.0
2008-01-24 11:00:00,16.028,16.198,15.94,16.185,6750000.0
2008-01-24 11:15:00,16.09,16.194,15.97,16.111,6450000.0
2008-01-24 11:30:00,16.086,16.162,15.958,16.098,6650000.0
2008-01-24 11:45:00,16.098,16.156,15.955,16.023,6250000.0
2008-01-24 12:00:00,16.057,16.13,15.968,16.108,6450000.0
2008-01-24 12:15:00,16.018,16.112,15.915,16.053,6450000.0
2008-01-24 12:30:00,16.036,16.159,15.935,16.145,6600000.0
2008-01-24 12:45:00,16.123,16.259,16.007,16.135,6450000.0
2008-01-24 13:00:00,16.276,16.287,16.101,16.218,6400000.0
2008-01-24 13:15:00,16.189,16.276,16.07,16.208,6050000.0
2008-01-24 13:30:00,16.128,16.278,16.078,16.157,6350000.0
2008-01-24 13:45:00,16.176,16.345,16.14,16.329,6300000.0
2008-01-24 14:00:00,16.307,16.35,16.134,16.284,6200000.0
2008-01-24 14:15:00,16.223,16.358,16.108,16.135,6800000.0
2008-01-24 14:30:00,16.222,16.373,16.119,16.244,6800000.0
2008-01-24 14:45:00,16.221,16.319,16.045,16.216,6250000.0
2008-01-24 15:00:00,16.145,16.303,16.068,16.125,6200000.0
2008-01-24 15:15:00,16.17,16.29,16.058,16.127,6600000.0
2008-01-24 15:30:00,16.169,16.271,16.063,16.218,6600000.0
2008-01-24 15:45:00,16.227,16.311,16.065,16.222,6550000.0
2008-01-24 16:00:00,16.272,16.347,16.13,16.212,6750000.0
2008-01-24 16:15:00,16.201,16.36,16.147,16.284,6950000.0
2008-01-24 16:30:00,16.25,16.454,16.148,16.305,7000000.0
2008-01-24 16:45:00,16.213,16.322,16.075,16.191,6600000.0
2008-01-24 17:00:00,16.252,16.342,16.115,16.258,6850000.0
2008-01-24 17:15:00,16.228,16.338,16.001,16.207,7050000.0
2008-01-24 17:30:00,16.048,16.226,15.976,16.137,6750000.0
2008-01-24 17:45:00,16.085,16.208,15.968,16.152,7200000.0
2008-01-24 18:00:00,16.121,16.235,16.012,16.203,6550000.0
2008-01-24 18:15:00,16.202,16.257,16.027,16.132,6550000.0
2008-01-24 18:30:00,16.178,16.244,16.048,16.17,7550000.0
2008-01-24 18:45:00,16.153,16.292,16.07,16.226,7600000.0
2008-01-24 19:00:00,16.213,16.302,16.066,16.224,6400000.0
2008-01-24 19:15:00,16.206,16.294,16.059,16.096,6250000.0
2008-01-24 19:30:00,16.136,16.264,16.06,16.172,6300000.0
2008-01-24 19:45:00,16.206,16.266,16.044,16.138,6600000.0
2008-01-24 20:00:00,16.184,16.281,16.06,16.158,6450000.0
2008-01-24 20:15:00,16.249,16.273,16.093,16.156,6250000.0
2008-01-24 20:30:00,16.224,16.298,16.119,16.175,4500000.0
2008-01-24 20:45:00,16.192,16.329,16.111,16.191,4950000.0
2008-01-24 21:00:00,16.241,16.351,16.151,16.287,5400000.0
2008-01-24 21:15:00,16.209,16.375,16.157,16.272,6150000.0
2008-01-24 21:30:00,16.235,16.409,16.194,16.223,5100000.0
2008-01-24 21:45:00,16.372,16.372,16.183,16.324,5400000.0
2008-01-24 22:00:00,16.335,16.372,16.192,16.299,4000000.0
2008-01-24 22:15:00,16.25,16.39,16.162,16.308,5200000.0
2008-01-24 22:30:00,16.282,16.415,16.193,16.34,4100000.0
2008-01-24 22:45:00,16.277,16.417,16.248,16.329,5550000.0
2008-01-24 23:00:00,16.351,16.422,16.227,16.326,3300000.0
2008-01-24 23:15:00,16.289,16.409,16.264,16.35,2600000.0
2008-01-24 23:30:00,16.294,16.404,16.253,16.372,3350000.0
2008-01-24 23:45:00,16.282,16.426,16.247,16.391,3950000.0
2008-01-25 00:00:00,16.244,16.407,16.244,16.319,2450000.0
2008-01-25 00:15:00,16.397,16.399,16.274,16.274,800000.0
2008-01-25 00:30:00,16.261,16.394,16.244,16.249,1450000.0
2008-01-25 00:45:00,16.341,16.433,16.251,16.356,1550000.0
2008-01-25 01:00:00,16.307,16.419,16.226,16.305,2250000.0
2008-01-25 01:15:00,16.329,16.361,16.194,16.257,2450000.0
2008-01-25 01:30:00,16.252,16.37,16.215,16.333,2150000.0
2008-01-25 01:45:00,16.326,16.387,16.215,16.359,3500000.0
2008-01-25 02:00:00,16.34,16.407,16.18,16.265,2650000.0
2008-01-25 02:15:00,16.287,16.391,16.179,16.252,5250000.0
2008-01-25 02:30:00,16.249,16.422,16.196,16.422,5300000.0
2008-01-25 02:45:00,16.415,16.438,16.263,16.398,4900000.0
2008-01-25 03:00:00,16.371,16.41,16.26,16.341,3300000.0
2008-01-25 03:15:00,16.302,16.393,16.239,16.38,3500000.0
2008-01-25 03:30:00,16.352,16.416,16.241,16.326,2650000.0
2008-01-25 03:45:00,16.28,16.371,16.212,16.217,4200000.0
2008-01-25 04:00:00,16.281,16.362,16.194,16.316,3450000.0
2008-01-25 04:15:00,16.238,16.374,16.2,16.291,2800000.0
2008-01-25 04:30:00,16.285,16.347,16.197,16.341,2300000.0
2008-01-25 04:45:00,16.334,16.408,16.198,16.32,2900000.0
2008-01-25 05:00:00,16.324,16.359,16.202,16.21,3750000.0
2008-01-25 05:15:00,16.255,16.349,16.195,16.264,2950000.0
2008-01-25 05:30:00,16.255,16.359,16.165,16.246,2350000.0
2008-01-25 05:45:00,16.313,16.413,16.186,16.367,3600000.0
2008-01-25 06:00:00,16.374,16.374,16.204,16.251,3300000.0
2008-01-25 06:15:00,16.376,16.391,16.199,16.306,1950000.0
2008-01-25 06:30:00,16.336,16.376,16.151,16.268,4700000.0
2008-01-25 06:45:00,16.27,16.4,16.176,16.33,4350000.0
2008-01-25 07:00:00,16.333,16.395,16.199,16.269,4150000.0
2008-01-25 07:15:00,16.308,16.361,16.181,16.266,4500000.0
2008-01-25 07:30:00,16.33,16.406,16.173,16.318,6500000.0
2008-01-25 07:45:00,16.349,16.378,16.187,16.318,4050000.0
2008-01-25 08:00:00,16.351,16.425,16.206,16.361,4750000.0
2008-01-25 08:15:00,16.332,16.452,16.212,16.403,5300000.0
2008-01-25 08:30:00,16.262,16.429,16.24,16.331,5050000.0
2008-01-25 08:45:00,16.424,16.424,16.243,16.335,6700000.0
2008-01-25 09:00:00,16.307,16.438,16.226,16.269,5550000.0
2008-01-25 09:15:00,16.333,16.448,16.247,16.412,5650000.0
2008-01-25 09:30:00,16.372,16.446,16.195,16.337,5550000.0
2008-01-25 09:45:00,16.374,16.431,16.222,16.402,5350000.0
2008-01-25 10:00:00,16.341,16.534,16.257,16.482,7100000.0
2008-01-25 10:15:00,16.46,16.508,16.291,16.402,6400000.0
2008-01-25 10:30:00,16.412,16.564,16.278,16.446,5900000.0
2008-01-25 10:45:00,16.539,16.585,16.378,16.378,6450000.0
2008-01-25 11:00:00,16.443,16.581,16.357,16.526,6750000.0
2008-01-25 11:15:00,16.41,16.597,16.33,16.469,6450000.0
2008-01-25 11:30:00,16.415,16.524,16.316,16.493,6650000.0
2008-01-25 11:45:00,16.469,16.522,16.317,16.406,6250000.0
2008-01-25 12:00:00,16.419,16.564,16.346,16.545,6700000.0
2008-01-25 12:15:00,16.436,16.545,16.343,16.517,6850000.0
2008-01-25 12:30:00,16.507,16.532,16.345,16.5,6600000.0
2008-01-25 12:45:00,16.496,16.581,16.351,16.472,6000000.0
2008-01-25 13:00:00,16.558,16.604,16.403,16.468,6400000.0
2008-01-25 13:15:00,16.474,16.572,16.381,16.498,6000000.0
2008-01-25 13:30:00,16.407,16.576,16.371,16.429,5750000.0
2008-01-25 13:45:00,16.409,16.617,16.368,16.52,6300000.0
2008-01-25 14:00:00,16.477,16.553,16.37,16.389,6050000.0
2008-01-25 14:15:00,16.339,16.524,16.329,16.45,2600000.0
2008-01-25 14:30:00,16.348,16.534,16.335,16.423,1900000.0
2008-01-25 14:45:00,16.444,16.529,16.256,16.437,6250000.0
2008-01-25 15:00:00,16.369,16.506,16.286,16.331,6200000.0
2008-01-25 15:15:00,16.359,16.489,16.277,16.328,6600000.0
2008-01-25 15:30:00,16.367,16.44,16.203,16.363,6600000.0
2008-01-25 15:45:00,16.371,16.371,16.164,16.269,6500000.0
2008-01-25 16:00:00,16.325,16.431,16.159,16.328,6750000.0
2008-01-25 16:15:00,16.307,16.432,16.238,16.326,6950000.0
2008-01-25 16:30:00,16.329,16.483,16.296,16.418,7000000.0
2008-01-25 16:45:00,16.334,16.475,16.25,16.347,6950000.0
2008-01-25 17:00:00,16.442,16.486,16.256,16.448,6600000.0
2008-01-25 17:15:00,16.436,16.474,16.231,16.364,7050000.0
2008-01-25 17:30:00,16.216,16.368,16.147,16.268,6750000.0
2008-01-25 17:45:00,16.231,16.331,16.119,16.309,7050000.0
2008-01-25 18:00:00,16.271,16.358,16.149,16.348,6800000.0
2008-01-25 18:15:00,16.377,16.4,16.164,16.223,6550000.0
2008-01-25 18:30:00,16.27,16.38,16.174,16.339,7800000.0
2008-01-25 18:45:00,16.297,16.423,16.18,16.301,7600000.0
2008-01-25 19:00:00,16.268,16.423,16.217,16.358,6300000.0
2008-01-25 19:15:00,16.342,16.404,16.219,16.272,6100000.0
2008-01-25 19:30:00,16.254,16.419,16.181,16.341,6300000.0
2008-01-25 19:45:00,16.362,16.375,16.164,16.215,5050000.0
2008-01-25 20:00:00,16.287,16.433,16.22,16.291,6500000.0
2008-01-25 20:15:00,16.395,16.425,16.231,16.302,5850000.0
2008-01-25 20:30:00,16.345,16.422,16.225,16.304,5350000.0
2008-01-25 20:45:00,16.322,16.409,16.219,16.262,5050000.0
2008-01-25 21:00:00,16.332,16.401,16.229,16.386,4400000.0
2008-01-25 21:15:00,16.31,16.44,16.24,16.309,5550000.0
2008-01-25 21:30:00,16.405,16.458,16.222,16.416,3050000.0
2008-01-25 21:45:00,16.397,16.446,16.284,16.386,1950000.0
2008-01-25 22:00:00,16.409,16.421,16.262,16.352,2700000.0
2008-01-25 22:15:00,16.401,16.432,16.252,16.419,2500000.0
2008-01-25 22:30:00,16.342,16.453,16.264,16.418,1700000.0
2008-01-25 22:45:00,16.31,16.431,16.276,16.355,2500000.0
2008-01-25 23:00:00,16.33,16.414,16.274,16.349,3150000.0
2008-01-25 23:15:00,16.3,16.423,16.275,16.346,3300000.0
2008-01-25 23:30:00,16.353,16.465,16.283,16.354,3100000.0
2008-01-25 23:45:00,16.326,16.501,16.306,16.442,1850000.0
2008-01-28 00:00:00,16.302,16.444,16.289,16.339,1650000.0
2008-01-28 00:15:00,16.424,16.424,16.353,16.353,150000.0
2008-01-28 00:30:00,16.301,16.434,16.284,16.434,1250000.0
2008-01-28 00:45:00,16.382,16.444,16.291,16.356,1350000.0
2008-01-28 01:00:00,16.366,16.467,16.275,16.461,2750000.0
2008-01-28 01:15:00,16.394,16.482,16.313,16.342,2250000.0
2008-01-28 01:30:00,16.362,16.474,16.345,16.474,1100000.0
2008-01-28 01:45:00,16.357,16.519,16.357,16.457,3900000.0
2008-01-28 02:00:00,16.473,16.529,16.377,16.479,2900000.0
2008-01-28 02:15:00,16.469,16.526,16.365,16.412,2800000.0
2008-01-28 02:30:00,16.391,16.518,16.345,16.403,3050000.0
2008-01-28 02:45:00,16.42,16.492,16.322,16.376,3750000.0
2008-01-28 03:00:00,16.362,16.486,16.311,16.336,2700000.0
2008-01-28 03:15:00,16.407,16.483,16.331,16.351,2850000.0
2008-01-28 03:30:00,16.331,16.478,16.324,16.467,2650000.0
2008-01-28 03:45:00,16.402,16.559,16.332,16.351,3650000.0
2008-01-28 04:00:00,16.373,16.493,16.311,16.367,2850000.0
2008-01-28 04:15:00,16.4,16.492,16.332,16.384,2750000.0
2008-01-28 04:30:00,16.426,16.473,16.323,16.386,1600000.0
2008-01-28 04:45:00,16.411,16.494,16.339,16.382,2500000.0
2008-01-28 05:00:00,16.43,16.496,16.357,16.441,2100000.0
2008-01-28 05:15:00,16.446,16.536,16.321,16.462,3700000.0
2008-01-28 05:30:00,16.451,16.559,16.348,16.407,4500000.0
2008-01-28 05:45:00,16.456,16.6,16.412,16.534,3400000.0
2008-01-28 06:00:00,16.517,16.573,16.401,16.541,2800000.0
2008-01-28 06:15:00,16.407,16.582,16.385,16.498,3150000.0
2008-01-28 06:30:00,16.432,16.55,16.339,16.476,5300000.0
2008-01-28 06:45:00,16.512,16.607,16.36,16.474,4800000.0
2008-01-28 07:00:00,16.408,16.533,16.312,16.391,3850000.0
2008-01-28 07:15:00,16.493,16.509,16.332,16.419,3900000.0
2008-01-28 07:30:00,16.344,16.501,16.296,16.486,5450000.0
2008-01-28 07:45:00,16.365,16.5,16.293,16.407,4450000.0
2008-01-28 08:00:00,16.314,16.492,16.269,16.458,5550000.0
2008-01-28 08:15:00,16.433,16.514,16.285,16.338,6300000.0
2008-01-28 08:30:00,16.293,16.453,16.262,16.37,5400000.0
2008-01-28 08:45:00,16.384,16.473,16.29,16.361,5850000.0
2008-01-28 09:00:00,16.36,16.472,16.275,16.417,6900000.0
2008-01-28 09:15:00,16.435,16.468,16.249,16.42,7550000.0
2008-01-28 09:30:00,16.359,16.468,16.275,16.451,6550000.0
2008-01-28 09:45:00,16.431,16.45,16.248,16.382,6550000.0
2008-01-28 10:00:00,16.406,16.452,16.191,16.285,7000000.0
2008-01-28 10:15:00,16.332,16.419,16.178,16.225,6750000.0
2008-01-28 10:30:00,16.368,16.406,16.208,16.341,7050000.0
2008-01-28 10:45:00,16.371,16.431,16.217,16.423,6150000.0
2008-01-28 11:00:00,16.335,16.46,16.218,16.307,6600000.0
2008-01-28 11:15:00,16.381,16.415,16.185,16.244,7000000.0
2008-01-28 11:30:00,16.256,16.371,16.198,16.255,6950000.0
2008-01-28 11:45:00,16.277,16.365,16.169,16.311,6750000.0
2008-01-28 12:00:00,16.23,16.376,16.188,16.322,6150000.0
2008-01-28 12:15:00,16.313,16.385,16.156,16.292,6600000.0
2008-01-28 12:30:00,16.255,16.389,16.18,16.24,6600000.0
2008-01-28 12:45:00,16.244,16.422,16.196,16.275,6200000.0
2008-01-28 13:00:00,16.381,16.454,16.253,16.4,6250000.0
2008-01-28 13:15:00,16.373,16.464,16.189,16.37,6600000.0
2008-01-28 13:30:00,16.293,16.426,16.26,16.269,6550000.0
2008-01-28 13:45:00,16.272,16.434,16.22,16.383,5150000.0
2008-01-28 14:00:00,16.412,16.462,16.263,16.294,6300000.0
2008-01-28 14:15:00,16.312,16.456,16.232,16.267,6000000.0
2008-01-28 14:30:00,16.358,16.442,16.224,16.301,6000000.0
2008-01-28 14:45:00,16.328,16.426,16.241,16.386,6400000.0
2008-01-28 15:00:00,16.288,16.479,16.25,16.39,6000000.0
2008-01-28 15:15:00,16.411,16.465,16.245,16.363,6600000.0
2008-01-28 15:30:00,16.375,16.427,16.208,16.294,6850000.0
2008-01-28 15:45:00,16.361,16.413,16.191,16.322,6450000.0
2008-01-28 16:00:00,16.293,16.458,16.242,16.394,6250000.0
2008-01-28 16:15:00,16.409,16.485,16.311,16.402,6650000.0
2008-01-28 16:30:00,16.432,16.499,16.262,16.332,6450000.0
2008-01-28 16:45:00,16.398,16.522,16.264,16.421,6750000.0
2008-01-28 17:00:00,16.359,16.538,16.303,16.456,6200000.0
2008-01-28 17:15:00,16.354,16.54,16.321,16.484,5900000.0
2008-01-28 17:30:00,16.511,16.572,16.324,16.459,6400000.0
2008-01-28 17:45:00,16.497,16.537,16.347,16.411,6800000.0
2008-01-28 18:00:00,16.5,16.541,16.36,16.475,5700000.0
2008-01-28 18:15:00,16.428,16.583,16.365,16.522,5550000.0
2008-01-28 18:30:00,16.552,16.668,16.432,16.552,5650000.0
2008-01-28 18:45:00,16.508,16.683,16.481,16.554,5900000.0
2008-01-28 19:00:00,16.616,16.667,16.485,16.64,6200000.0
2008-01-28 19:15:00,16.559,16.67,16.454,16.484,6000000.0
2008-01-28 19:30:00,16.642,16.694,16.487,16.536,4750000.0
2008-01-28 19:45:00,16.589,16.646,16.466,16.626,3250000.0
2008-01-28 20:00:00,16.606,16.673,16.5,16.638,5650000.0
2008-01-28 20:15:00,16.618,16.689,16.505,16.66,5650000.0
2008-01-28 20:30:00,16.598,16.666,16.454,16.614,4400000.0
2008-01-28 20:45:00,16.573,16.708,16.524,16.676,3400000.0
2008-01-28 21:00:00,16.663,16.685,16.508,16.581,2500000.0
2008-01-28 21:15:00,16.602,16.736,16.529,16.622,3150000.0
2008-01-28 21:30:00,16.566,16.716,16.517,16.654,3900000.0
2008-01-28 21:45:00,16.559,16.734,16.497,16.611,3000000.0
2008-01-28 22:00:00,16.643,16.686,16.503,16.612,3400000.0
2008-01-28 22:15:00,16.569,16.655,16.504,16.645,1600000.0
2008-01-28 22:30:00,16.567,16.679,16.534,16.629,2500000.0
2008-01-28 22:45:00,16.65,16.725,16.549,16.657,3550000.0
2008-01-28 23:00:00,16.601,16.706,16.492,16.668,2950000.0
2008-01-28 23:15:00,16.614,16.689,16.545,16.612,1050000.0
2008-01-28 23:30:00,16.636,16.726,16.545,16.673,2050000.0
2008-01-28 23:45:00,16.681,16.708,16.598,16.628,2700000.0
2008-01-29 00:00:00,16.54,16.733,16.54,16.631,2850000.0
2008-01-29 00:15:00,16.674,16.705,16.586,16.654,1000000.0
2008-01-29 00:30:00,16.576,16.679,16.536,16.673,550000.0
2008-01-29 00:45:00,16.631,16.679,16.54,16.657,1500000.0
2008-01-29 01:00:00,16.634,16.707,16.552,16.707,4000000.0
2008-01-29 01:15:00,16.701,16.711,16.532,16.614,3250000.0
2008-01-29 01:30:00,16.57,16.695,16.514,16.664,3750000.0
2008-01-29 01:45:00,16.572,16.696,16.53,16.582,1850000.0
2008-01-29 02:00:00,16.62,16.679,16.528,16.624,2550000.0
2008-01-29 02:15:00,16.578,16.729,16.535,16.604,4400000.0
2008-01-29 02:30:00,16.712,16.722,16.559,16.722,1750000.0
2008-01-29 02:45:00,16.675,16.789,16.533,16.674,3750000.0
2008-01-29 03:00:00,16.672,16.762,16.563,16.686,3150000.0
2008-01-29 03:15:00,16.73,16.765,16.567,16.572,4050000.0
2008-01-29 03:30:00,16.559,16.73,16.559,16.655,2700000.0
2008-01-29 03:45:00,16.573,16.761,16.53,16.587,2850000.0
2008-01-29 04:00:00,16.584,16.703,16.515,16.621,2750000.0
2008-01-29 04:15:00,16.615,16.659,16.498,16.621,2900000.0
2008-01-29 04:30:00,16.549,16.66,16.458,16.534,3050000.0
2008-01-29 04:45:00,16.576,16.64,16.488,16.547,4500000.0
2008-01-29 05:00:00,16.55,16.62,16.46,16.54,2250000.0
2008-01-29 05:15:00,16.61,16.649,16.446,16.501,3600000.0
2008-01-29 05:30:00,16.571,16.614,16.442,16.507,4650000.0
2008-01-29 05:45:00,16.598,16.639,16.498,16.612,1900000.0
2008-01-29 06:00:00,16.579,16.64,16.444,16.609,5100000.0
2008-01-29 06:15:00,16.518,16.625,16.441,16.588,2950000.0
2008-01-29 06:30:00,16.527,16.639,16.507,16.6,3000000.0
2008-01-29 06:45:00,16.632,16.641,16.498,16.569,2250000.0
2008-01-29 07:00:00,16.536,16.649,16.472,16.545,2900000.0
2008-01-29 07:15:00,16.595,16.676,16.498,16.628,4500000.0
2008-01-29 07:30:00,16.567,16.668,16.496,16.618,5600000.0
2008-01-29 07:45:00,16.517,16.675,16.498,16.571,5400000.0
2008-01-29 08:00:00,16.558,16.71,16.489,16.638,6450000.0
2008-01-29 08:15:00,16.608,16.671,16.487,16.541,6300000.0
2008-01-29 08:30:00,16.527,16.67,16.482,16.593,5850000.0
2008-01-29 08:45:00,16.593,16.676,16.485,16.548,6200000.0
2008-01-29 09:00:00,16.592,16.645,16.469,16.591,7450000.0
2008-01-29 09:15:00,16.581,16.633,16.436,16.544,7450000.0
2008-01-29 09:30:00,16.54,16.622,16.43,16.568,6150000.0
2008-01-29 09:45:00,16.565,16.599,16.401,16.49,6650000.0
2008-01-29 10:00:00,16.527,16.601,16.378,16.489,7000000.0
2008-01-29 10:15:00,16.53,16.591,16.379,16.49,6750000.0
2008-01-29 10:30:00,16.537,16.59,16.322,16.486,7050000.0
2008-01-29 10:45:00,16.501,16.558,16.354,16.546,6500000.0
2008-01-29 11:00:00,16.447,16.622,16.383,16.497,6700000.0
2008-01-29 11:15:00,16.582,16.609,16.414,16.459,7000000.0
2008-01-29 11:30:00,16.496,16.649,16.416,16.498,6550000.0
2008-01-29 11:45:00,16.488,16.603,16.365,16.56,6750000.0
2008-01-29 12:00:00,16.463,16.62,16.405,16.581,6700000.0
2008-01-29 12:15:00,16.563,16.674,16.411,16.564,6600000.0
2008-01-29 12:30:00,16.536,16.674,16.446,16.496,6600000.0
2008-01-29 12:45:00,16.481,16.635,16.46,16.547,6150000.0
2008-01-29 13:00:00,16.608,16.677,16.472,16.639,6250000.0
2008-01-29 13:15:00,16.639,16.83,16.526,16.701,6800000.0
2008-01-29 13:30:00,16.64,16.738,16.551,16.551,6850000.0
2008-01-29 13:45:00,16.591,16.749,16.545,16.692,5850000.0
2008-01-29 14:00:00,16.727,16.727,16.489,16.519,6300000.0
2008-01-29 14:15:00,16.544,16.759,16.501,16.569,6550000.0
2008-01-29 14:30:00,16.632,16.701,16.475,16.593,6000000.0
2008-01-29 14:45:00,16.602,16.673,16.496,16.629,6400000.0
2008-01-29 15:00:00,16.53,16.656,16.469,16.617,6100000.0
2008-01-29 15:15:00,16.632,16.68,16.453,16.599,6600000.0
2008-01-29 15:30:00,16.606,16.644,16.436,16.54,7050000.0
2008-01-29 15:45:00,16.595,16.666,16.427,16.57,6350000.0
2008-01-29 16:00:00,16.522,16.659,16.471,16.605,6250000.0
2008-01-29 16:15:00,16.524,16.652,16.412,16.552,6750000.0
2008-01-29 16:30:00,16.596,16.621,16.364,16.379,6450000.0
2008-01-29 16:45:00,16.508,16.571,16.378,16.466,6750000.0
2008-01-29 17:00:00,16.414,16.554,16.361,16.467,6350000.0
2008-01-29 17:15:00,16.497,16.583,16.363,16.561,5550000.0
2008-01-29 17:30:00,16.558,16.637,16.426,16.528,6700000.0
2008-01-29 17:45:00,16.586,16.679,16.452,16.6,7100000.0
2008-01-29 18:00:00,16.658,16.706,16.5,16.688,6500000.0
2008-01-29 18:15:00,16.681,16.707,16.532,16.657,4950000.0
2008-01-29 18:30:00,16.641,16.704,16.507,16.599,5950000.0
2008-01-29 18:45:00,16.643,16.712,16.524,16.604,5300000.0
2008-01-29 19:00:00,16.658,16.736,16.562,16.633,4400000.0
2008-01-29 19:15:00,16.681,16.707,16.515,16.54,4750000.0
2008-01-29 19:30:00,16.684,16.718,16.527,16.673,4750000.0
2008-01-29 19:45:00,16.659,16.712,16.507,16.619,4300000.0
2008-01-29 20:00:00,16.527,16.694,16.483,16.592,4150000.0
2008-01-29 20:15:00,16.511,16.776,16.501,16.726,6100000.0
2008-01-29 20:30:00,16.661,16.748,16.534,16.665,4700000.0
2008-01-29 20:45:00,16.565,16.697,16.527,16.611,3800000.0
2008-01-29 21:00:00,16.663,16.712,16.536,16.608,3700000.0
2008-01-29 21:15:00,16.598,16.689,16.532,16.579,2100000.0
2008-01-29 21:30:00,16.619,16.682,16.496,16.582,4050000.0
2008-01-29 21:45:00,16.588,16.644,16.47,16.615,3750000.0
2008-01-29 22:00:00,16.549,16.711,16.521,16.632,3850000.0
2008-01-29 22:15:00,16.572,16.717,16.529,16.607,2600000.0
2008-01-29 22:30:00,16.583,16.694,16.535,16.611,2450000.0
2008-01-29 22:45:00,16.639,16.686,16.518,16.625,2650000.0
2008-01-29 23:00:00,16.618,16.68,16.466,16.666,1400000.0
2008-01-29 23:15:00,16.663,16.681,16.51,16.602,1600000.0
2008-01-29 23:30:00,16.601,16.704,16.512,16.572,1950000.0
2008-01-29 23:45:00,16.57,16.745,16.57,16.591,1200000.0
2008-01-30 00:00:00,16.54,16.74,16.54,16.591,3200000.0
2008-01-30 00:15:00,16.656,16.686,16.557,16.649,1200000.0
2008-01-30 00:30:00,16.604,16.688,16.551,16.646,850000.0
2008-01-30 00:45:00,16.637,16.669,16.53,16.632,1300000.0
2008-01-30 01:00:00,16.622,16.759,16.575,16.724,3650000.0
2008-01-30 01:15:00,16.59,16.732,16.54,16.63,3400000.0
2008-01-30 01:30:00,16.59,16.728,16.554,16.728,2250000.0
2008-01-30 01:45:00,16.67,16.758,16.592,16.694,3250000.0
2008-01-30 02:00:00,16.671,16.724,16.488,16.585,4400000.0
2008-01-30 02:15:00,16.538,16.658,16.445,16.476,3850000.0
2008-01-30 02:30:00,16.55,16.665,16.429,16.603,3750000.0
2008-01-30 02:45:00,16.618,16.635,16.473,16.597,3250000.0
2008-01-30 03:00:00,16.564,16.614,16.47,16.57,3550000.0
2008-01-30 03:15:00,16.521,16.683,16.494,16.656,4800000.0
2008-01-30 03:30:00,16.474,16.669,16.474,16.648,1950000.0
2008-01-30 03:45:00,16.521,16.66,16.445,16.506,2950000.0
2008-01-30 04:00:00,16.586,16.649,16.49,16.598,1800000.0
2008-01-30 04:15:00,16.616,16.638,16.49,16.611,1400000.0
2008-01-30 04:30:00,16.581,16.655,16.458,16.569,5400000.0
2008-01-30 04:45:00,16.603,16.731,16.531,16.615,3700000.0
2008-01-30 05:00:00,16.651,16.666,16.537,16.633,3000000.0
2008-01-30 05:15:00,16.662,16.718,16.501,16.592,3300000.0
2008-01-30 05:30:00,16.611,16.672,16.516,16.538,3000000.0
2008-01-30 05:45:00,16.569,16.652,16.534,16.639,2050000.0
2008-01-30 06:00:00,16.565,16.667,16.5,16.513,1300000.0
2008-01-30 06:15:00,16.535,16.669,16.505,16.518,1150000.0
2008-01-30 06:30:00,16.557,16.648,16.492,16.527,2150000.0
2008-01-30 06:45:00,16.597,16.611,16.456,16.528,2500000.0
2008-01-30 07:00:00,16.521,16.655,16.449,16.488,3050000.0
2008-01-30 07:15:00,16.57,16.64,16.423,16.527,4050000.0
2008-01-30 07:30:00,16.498,16.599,16.415,16.588,5800000.0
2008-01-30 07:45:00,16.464,16.606,16.418,16.522,6450000.0
2008-01-30 08:00:00,16.476,16.633,16.4,16.56,5550000.0
2008-01-30 08:15:00,16.569,16.655,16.45,16.507,5900000.0
2008-01-30 08:30:00,16.513,16.672,16.437,16.621,5200000.0
2008-01-30 08:45:00,16.548,16.642,16.467,16.534,6200000.0
2008-01-30 09:00:00,16.567,16.683,16.465,16.57,7450000.0
2008-01-30 09:15:00,16.587,16.624,16.461,16.574,7100000.0
2008-01-30 09:30:00,16.535,16.681,16.465,16.594,5750000.0
2008-01-30 09:45:00,16.522,16.625,16.433,16.54,6150000.0
2008-01-30 10:00:00,16.569,16.645,16.423,16.514,7000000.0
2008-01-30 10:15:00,16.544,16.622,16.402,16.437,6750000.0
2008-01-30 10:30:00,16.593,16.65,16.433,16.58,7050000.0
2008-01-30 10:45:00,16.593,16.66,16.471,16.612,5300000.0
2008-01-30 11:00:00,16.522,16.661,16.445,16.529,6400000.0
2008-01-30 11:15:00,16.587,16.65,16.433,16.487,7000000.0
2008-01-30 11:30:00,16.514,16.629,16.436,16.511,6950000.0
2008-01-30 11:45:00,16.523,16.679,16.434,16.612,6750000.0
2008-01-30 12:00:00,16.546,16.724,16.464,16.691,6700000.0
2008-01-30 12:15:00,16.698,16.722,16.493,16.655,6750000.0
2008-01-30 12:30:00,16.579,16.711,16.539,16.602,6600000.0
2008-01-30 12:45:00,16.609,16.738,16.555,16.613,6000000.0
2008-01-30 13:00:00,16.7,16.767,16.587,16.695,6250000.0
2008-01-30 13:15:00,16.699,16.798,16.555,16.737,6850000.0
2008-01-30 13:30:00,16.68,16.784,16.566,16.596,6550000.0
2008-01-30 13:45:00,16.643,16.791,16.562,16.706,6000000.0
2008-01-30 14:00:00,16.743,16.829,16.59,16.663,6300000.0
2008-01-30 14:15:00,16.674,16.804,16.603,16.656,6300000.0
2008-01-30 14:30:00,16.721,16.773,16.606,16.7,6000000.0
2008-01-30 14:45:00,16.7,16.805,16.592,16.781,6450000.0
2008-01-30 15:00:00,16.697,16.804,16.613,16.724,5700000.0
2008-01-30 15:15:00,16.748,16.763,16.569,16.683,6600000.0
2008-01-30 15:30:00,16.7,16.774,16.573,16.656,7050000.0
2008-01-30 15:45:00,16.706,16.736,16.553,16.67,6600000.0
2008-01-30 16:00:00,16.627,16.7,16.484,16.616,6250000.0
2008-01-30 16:15:00,16.557,16.695,16.505,16.576,6700000.0
2008-01-30 16:30:00,16.63,16.673,16.452,16.482,6450000.0
2008-01-30 16:45:00,16.566,16.705,16.423,16.56,6750000.0
2008-01-30 17:00:00,16.511,16.702,16.505,16.525,6050000.0
2008-01-30 17:15:00,16.529,16.692,16.491,16.617,5950000.0
2008-01-30 17:30:00,16.608,16.692,16.479,16.598,6300000.0
2008-01-30 17:45:00,16.692,16.721,16.522,16.616,6300000.0
2008-01-30 18:00:00,16.567,16.723,16.539,16.656,5900000.0
2008-01-30 18:15:00,16.573,16.717,16.532,16.648,5700000.0
2008-01-30 18:30:00,16.629,16.722,16.508,16.586,5300000.0
2008-01-30 18:45:00,16.629,16.703,16.525,16.589,5250000.0
2008-01-30 19:00:00,16.649,16.744,16.535,16.614,5750000.0
2008-01-30 19:15:00,16.651,16.715,16.518,16.52,4800000.0
2008-01-30 19:30:00,16.675,16.688,16.476,16.536,5550000.0
2008-01-30 19:45:00,16.59,16.687,16.458,16.597,4650000.0
2008-01-30 20:00:00,16.51,16.701,16.48,16.631,5050000.0
2008-01-30 20:15:00,16.615,16.728,16.502,16.696,5500000.0
2008-01-30 20:30:00,16.634,16.713,16.567,16.676,1950000.0
2008-01-30 20:45:00,16.622,16.71,16.515,16.583,5300000.0
2008-01-30 21:00:00,16.647,16.737,16.526,16.67,4450000.0
2008-01-30 21:15:00,16.567,16.859,16.563,16.807,4550000.0
2008-01-30 21:30:00,16.753,16.837,16.598,16.697,6250000.0
2008-01-30 21:45:00,16.727,16.889,16.68,16.816,3850000.0
2008-01-30 22:00:00,16.774,16.881,16.675,16.865,4300000.0
2008-01-30 22:15:00,16.782,16.84,16.642,16.715,3950000.0
2008-01-30 22:30:00,16.738,16.827,16.658,16.739,4000000.0
2008-01-30 22:45:00,16.746,16.816,16.631,16.658,5100000.0
2008-01-30 23:00:00,16.794,16.8,16.66,16.756,2950000.0
2008-01-30 23:15:00,16.738,16.782,16.622,16.766,2250000.0
2008-01-30 23:30:00,16.73,16.791,16.636,16.677,2500000.0
2008-01-30 23:45:00,16.741,16.824,16.672,16.726,2600000.0
2008-01-31 00:00:00,16.64,16.814,16.64,16.711,2300000.0
2008-01-31 00:15:00,16.734,16.759,16.666,16.736,400000.0
2008-01-31 00:30:00,16.71,16.799,16.554,16.686,2050000.0
2008-01-31 00:45:00,16.718,16.787,16.611,16.755,1150000.0
2008-01-31 01:00:00,16.71,16.756,16.604,16.74,4150000.0
2008-01-31 01:15:00,16.743,16.755,16.59,16.657,4100000.0
2008-01-31 01:30:00,16.587,16.719,16.551,16.698,3600000.0
2008-01-31 01:45:00,16.631,16.747,16.516,16.654,2950000.0
2008-01-31 02:00:00,16.651,16.748,16.57,16.685,3450000.0
2008-01-31 02:15:00,16.642,16.738,16.536,16.602,3150000.0
2008-01-31 02:30:00,16.717,16.765,16.589,16.684,2000000.0
2008-01-31 02:45:00,16.639,16.746,16.611,16.688,1200000.0
2008-01-31 03:00:00,16.679,16.76,16.625,16.693,2700000.0
2008-01-31 03:15:00,16.701,16.756,16.624,16.632,1500000.0
2008-01-31 03:30:00,16.611,16.833,16.604,16.814,3650000.0
2008-01-31 03:45:00,16.657,16.809,16.612,16.615,3350000.0
2008-01-31 04:00:00,16.714,16.82,16.62,16.721,2500000.0
2008-01-31 04:15:00,16.731,16.81,16.627,16.743,2850000.0
2008-01-31 04:30:00,16.776,16.779,16.63,16.746,2300000.0
2008-01-31 04:45:00,16.696,16.777,16.625,16.709,4300000.0
2008-01-31 05:00:00,16.675,16.755,16.59,16.713,4900000.0
2008-01-31 05:15:00,16.697,16.78,16.579,16.689,4250000.0
2008-01-31 05:30:00,16.647,16.764,16.572,16.643,3600000.0
2008-01-31 05:45:00,16.75,16.809,16.593,16.773,3000000.0
2008-01-31 06:00:00,16.723,16.789,16.627,16.761,4150000.0
2008-01-31 06:15:00,16.657,16.814,16.593,16.678,3750000.0
2008-01-31 06:30:00,16.677,16.799,16.582,16.678,5250000.0
2008-01-31 06:45:00,16.599,16.736,16.555,16.674,3600000.0
2008-01-31 07:00:00,16.606,16.72,16.568,16.635,3000000.0
2008-01-31 07:15:00,16.674,16.761,16.571,16.697,4100000.0
2008-01-31 07:30:00,16.667,16.789,16.613,16.758,5200000.0
2008-01-31 07:45:00,16.691,16.822,16.619,16.694,5850000.0
2008-01-31 08:00:00,16.638,16.81,16.611,16.758,6450000.0
2008-01-31 08:15:00,16.724,16.853,16.623,16.668,5800000.0
2008-01-31 08:30:00,16.718,16.851,16.65,16.789,5150000.0
2008-01-31 08:45:00,16.775,16.831,16.621,16.717,6200000.0
2008-01-31 09:00:00,16.729,16.846,16.628,16.73,7100000.0
2008-01-31 09:15:00,16.751,16.8,16.607,16.704,7450000.0
2008-01-31 09:30:00,16.683,16.815,16.577,16.76,5600000.0
2008-01-31 09:45:00,16.721,16.795,16.587,16.715,6100000.0
2008-01-31 10:00:00,16.726,16.741,16.528,16.639,7000000.0
2008-01-31 10:15:00,16.634,16.777,16.529,16.595,6750000.0
2008-01-31 10:30:00,16.725,16.797,16.536,16.675,7050000.0
2008-01-31 10:45:00,16.707,16.745,16.534,16.671,6500000.0
2008-01-31 11:00:00,16.605,16.746,16.512,16.681,6900000.0
2008-01-31 11:15:00,16.686,16.727,16.513,16.575,7000000.0
2008-01-31 11:30:00,16.584,16.721,16.522,16.563,6950000.0
2008-01-31 11:45:00,16.577,16.722,16.491,16.649,6750000.0
2008-01-31 12:00:00,16.571,16.726,16.512,16.677,6350000.0
2008-01-31 12:15:00,16.66,16.727,16.474,16.671,6600000.0
2008-01-31 12:30:00,16.626,16.739,16.552,16.603,6600000.0
2008-01-31 12:45:00,16.595,16.756,16.563,16.635,6200000.0
2008-01-31 13:00:00,16.734,16.749,16.53,16.642,6250000.0
2008-01-31 13:15:00,16.661,16.757,16.54,16.697,6600000.0
2008-01-31 13:30:00,16.605,16.715,16.545,16.567,6800000.0
2008-01-31 13:45:00,16.598,16.713,16.538,16.664,5400000.0
2008-01-31 14:00:00,16.726,16.726,16.527,16.594,6300000.0
2008-01-31 14:15:00,16.579,16.772,16.525,16.643,6300000.0
2008-01-31 14:30:00,16.699,16.777,16.582,16.71,6000000.0
2008-01-31 14:45:00,16.714,16.815,16.637,16.775,6400000.0
2008-01-31 15:00:00,16.666,16.847,16.605,16.806,5800000.0
2008-01-31 15:15:00,16.807,16.894,16.644,16.766,6600000.0
2008-01-31 15:30:00,16.777,16.825,16.618,16.679,6850000.0
2008-01-31 15:45:00,16.76,16.798,16.613,16.744,6500000.0
2008-01-31 16:00:00,16.692,16.787,16.594,16.721,6250000.0
2008-01-31 16:15:00,16.701,16.757,16.551,16.644,6450000.0
2008-01-31 16:30:00,16.687,16.719,16.509,16.568,6450000.0
2008-01-31 16:45:00,16.694,16.786,16.55,16.692,6750000.0
2008-01-31 17:00:00,16.617,16.82,16.612,16.696,6650000.0
2008-01-31 17:15:00,16.714,16.787,16.562,16.731,6100000.0
2008-01-31 17:30:00,16.727,16.797,16.599,16.637,6350000.0
2008-01-31 17:45:00,16.72,16.764,16.571,16.633,6650000.0
2008-01-31 18:00:00,16.639,16.787,16.555,16.721,6350000.0
2008-01-31 18:15:00,16.761,16.855,16.621,16.814,5450000.0
2008-01-31 18:30:00,16.848,16.897,16.665,16.781,6000000.0
2008-01-31 18:45:00,16.827,16.972,16.747,16.815,5500000.0
2008-01-31 19:00:00,16.842,16.938,16.726,16.858,6000000.0
2008-01-31 19:15:00,16.912,16.996,16.792,16.814,5200000.0
2008-01-31 19:30:00,16.965,17.0,16.783,16.956,5400000.0
2008-01-31 19:45:00,16.915,16.94,16.752,16.908,3500000.0
2008-01-31 20:00:00,16.837,16.965,16.778,16.826,4450000.0
2008-01-31 20:15:00,16.9,16.959,16.7,16.834,5050000.0
2008-01-31 20:30:00,16.79,16.883,16.695,16.851,3550000.0
2008-01-31 20:45:00,16.791,16.92,16.75,16.891,3200000.0
2008-01-31 21:00:00,16.822,16.919,16.752,16.828,3100000.0
2008-01-31 21:15:00,16.867,16.929,16.715,16.721,3150000.0
2008-01-31 21:30:00,16.807,16.912,16.755,16.846,1900000.0
2008-01-31 21:45:00,16.777,16.909,16.724,16.909,2050000.0
2008-01-31 22:00:00,16.851,16.918,16.75,16.845,2050000.0
2008-01-31 22:15:00,16.87,16.916,16.757,16.832,2750000.0
2008-01-31 22:30:00,16.813,16.904,16.765,16.834,2500000.0
2008-01-31 22:45:00,16.833,16.914,16.796,16.865,1350000.0
2008-01-31 23:00:00,16.887,16.893,16.75,16.809,1950000.0
2008-01-31 23:15:00,16.764,16.881,16.712,16.858,1750000.0
2008-01-31 23:30:00,16.811,16.88,16.713,16.802,1750000.0
2008-01-31 23:45:00,16.836,16.897,16.743,16.743,2400000.0
2008-02-01 00:00:00,16.74,16.921,16.72,16.802,1950000.0
2008-02-01 00:15:00,16.862,16.896,16.765,16.831,1400000.0
2008-02-01 00:30:00,16.831,16.876,16.759,16.861,750000.0
2008-02-01 00:45:00,16.832,16.874,16.73,16.836,1450000.0
2008-02-01 01:00:00,16.819,16.882,16.728,16.839,3000000.0
2008-02-01 01:15:00,16.806,16.862,16.7,16.76,3200000.0
2008-02-01 01:30:00,16.73,16.865,16.724,16.816,850000.0
2008-02-01 01:45:00,16.77,16.861,16.706,16.841,2600000.0
2008-02-01 02:00:00,16.809,16.886,16.73,16.84,2400000.0
2008-02-01 02:15:00,16.889,16.891,16.686,16.732,2550000.0
2008-02-01 02:30:00,16.762,16.893,16.735,16.761,2250000.0
2008-02-01 02:45:00,16.794,16.859,16.715,16.755,1350000.0
2008-02-01 03:00:00,16.813,16.865,16.703,16.82,1700000.0
2008-02-01 03:15:00,16.792,16.874,16.677,16.713,2600000.0
2008-02-01 03:30:00,16.711,16.879,16.71,16.86,3100000.0
2008-02-01 03:45:00,16.727,16.946,16.714,16.714,2300000.0
2008-02-01 04:00:00,16.771,16.872,16.713,16.808,1650000.0
2008-02-01 04:15:00,16.826,16.862,16.72,16.841,800000.0
2008-02-01 04:30:00,16.811,16.906,16.766,16.846,2450000.0
2008-02-01 04:45:00,16.747,16.857,16.742,16.834,700000.0
2008-02-01 05:00:00,16.811,16.864,16.745,16.828,1700000.0
2008-02-01 05:15:00,16.866,16.876,16.72,16.787,2500000.0
2008-02-01 05:30:00,16.819,16.905,16.749,16.78,3350000.0
2008-02-01 05:45:00,16.784,16.891,16.737,16.864,3000000.0
2008-02-01 06:00:00,16.813,16.849,16.641,16.802,4900000.0
2008-02-01 06:15:00,16.692,16.833,16.669,16.788,2850000.0
2008-02-01 06:30:00,16.772,16.857,16.676,16.78,3400000.0
2008-02-01 06:45:00,16.831,16.871,16.63,16.766,3500000.0
2008-02-01 07:00:00,16.706,16.846,16.68,16.745,3500000.0
2008-02-01 07:15:00,16.782,16.861,16.7,16.762,2150000.0
2008-02-01 07:30:00,16.757,16.909,16.703,16.844,2700000.0
2008-02-01 07:45:00,16.765,16.875,16.682,16.781,5200000.0
2008-02-01 08:00:00,16.721,16.939,16.697,16.861,4150000.0
2008-02-01 08:15:00,16.849,16.881,16.688,16.751,4450000.0
2008-02-01 08:30:00,16.716,16.885,16.682,16.784,3800000.0
2008-02-01 08:45:00,16.834,16.933,16.699,16.771,4150000.0
2008-02-01 09:00:00,16.782,16.887,16.692,16.808,5250000.0
2008-02-01 09:15:00,16.795,16.879,16.68,16.8,7050000.0
2008-02-01 09:30:00,16.765,16.908,16.717,16.863,6050000.0
2008-02-01 09:45:00,16.847,16.917,16.712,16.832,6550000.0
2008-02-01 10:00:00,16.869,16.94,16.709,16.839,7000000.0
2008-02-01 10:15:00,16.874,16.928,16.716,16.735,6750000.0
2008-02-01 10:30:00,16.875,16.918,16.727,16.869,7050000.0
2008-02-01 10:45:00,16.871,17.057,16.686,17.053,6500000.0
2008-02-01 11:00:00,16.969,17.212,16.926,17.019,6750000.0
2008-02-01 11:15:00,17.085,17.143,16.912,16.996,7000000.0
2008-02-01 11:30:00,16.985,17.205,16.917,17.019,6950000.0
2008-02-01 11:45:00,17.066,17.222,16.974,17.15,6750000.0
2008-02-01 12:00:00,17.052,17.205,16.962,17.157,6700000.0
2008-02-01 12:15:00,17.127,17.275,16.992,17.155,6600000.0
2008-02-01 12:30:00,17.12,17.221,17.012,17.048,6600000.0
2008-02-01 12:45:00,17.036,17.209,16.977,17.071,6150000.0
2008-02-01 13:00:00,17.132,17.202,16.97,17.114,6250000.0
2008-02-01 13:15:00,17.145,17.221,17.001,17.132,6600000.0
2008-02-01 13:30:00,17.073,17.289,17.057,17.127,6800000.0
2008-02-01 13:45:00,17.13,17.237,17.023,17.144,6000000.0
2008-02-01 14:00:00,17.197,17.197,16.952,16.987,6300000.0
2008-02-01 14:15:00,17.01,17.165,16.971,17.014,6550000.0
2008-02-01 14:30:00,17.127,17.179,16.973,17.134,6200000.0
2008-02-01 14:45:00,17.099,17.218,16.991,17.218,6550000.0
2008-02-01 15:00:00,17.109,17.236,17.027,17.142,5950000.0
2008-02-01 15:15:00,17.162,17.191,16.957,17.128,6800000.0
2008-02-01 15:30:00,17.119,17.242,17.014,17.083,6850000.0
2008-02-01 15:45:00,17.142,17.148,16.931,17.037,7200000.0
2008-02-01 16:00:00,17.022,17.186,16.949,17.115,8700000.0
2008-02-01 16:15:00,17.115,17.165,16.911,17.07,8750000.0
2008-02-01 16:30:00,17.111,17.149,16.867,16.952,9050000.0
2008-02-01 16:45:00,17.072,17.124,16.916,16.996,9350000.0
2008-02-01 17:00:00,17.01,17.091,16.702,16.836,7800000.0
2008-02-01 17:15:00,16.842,16.876,16.587,16.704,6800000.0
2008-02-01 17:30:00,16.8,16.858,16.627,16.822,7650000.0
2008-02-01 17:45:00,16.834,16.861,16.614,16.64,8250000.0
2008-02-01 18:00:00,16.69,16.821,16.534,16.751,6900000.0
2008-02-01 18:15:00,16.827,16.912,16.627,16.755,5800000.0
2008-02-01 18:30:00,16.695,16.805,16.575,16.74,7500000.0
2008-02-01 18:45:00,16.686,16.807,16.604,16.71,6250000.0
2008-02-01 19:00:00,16.76,16.854,16.657,16.723,6200000.0
2008-02-01 19:15:00,16.728,16.846,16.602,16.694,6350000.0
2008-02-01 19:30:00,16.822,16.886,16.625,16.672,6300000.0
2008-02-01 19:45:00,16.777,16.844,16.585,16.778,6400000.0
2008-02-01 20:00:00,16.779,16.845,16.648,16.71,5650000.0
2008-02-01 20:15:00,16.685,16.833,16.626,16.727,6100000.0
2008-02-01 20:30:00,16.651,16.817,16.593,16.761,4350000.0
2008-02-01 20:45:00,16.704,16.788,16.565,16.754,5400000.0
2008-02-01 21:00:00,16.748,16.779,16.596,16.669,4300000.0
2008-02-01 21:15:00,16.669,16.772,16.608,16.736,3100000.0
2008-02-01 21:30:00,16.688,16.793,16.625,16.688,4300000.0
2008-02-01 21:45:00,16.649,16.781,16.606,16.712,3350000.0
2008-02-01 22:00:00,16.673,16.758,16.589,16.721,1400000.0
2008-02-01 22:15:00,16.684,16.756,16.653,16.677,1400000.0
2008-02-01 22:30:00,16.663,16.76,16.615,16.691,1950000.0
2008-02-01 22:45:00,16.73,16.763,16.617,16.708,4400000.0
2008-02-01 23:00:00,16.731,16.774,16.575,16.716,3250000.0
2008-02-01 23:15:00,16.665,16.767,16.606,16.764,1500000.0
2008-02-01 23:30:00,16.656,16.765,16.6,16.717,1500000.0
2008-02-01 23:45:00,16.728,16.801,16.627,16.672,3200000.0
2008-02-04 00:00:00,16.64,16.801,16.64,16.684,1050000.0
2008-02-04 00:15:00,16.763,16.779,16.686,16.756,550000.0
2008-02-04 00:30:00,16.73,16.784,16.686,16.756,1050000.0
2008-02-04 00:45:00,16.742,16.779,16.64,16.779,350000.0
2008-02-04 01:00:00,16.726,16.762,16.61,16.747,2650000.0
2008-02-04 01:15:00,16.75,16.796,16.6,16.66,1950000.0
2008-02-04 01:30:00,16.63,16.824,16.621,16.747,3350000.0
2008-02-04 01:45:00,16.675,16.853,16.661,16.706,1500000.0
2008-02-04 02:00:00,16.741,16.87,16.681,16.742,3150000.0
2008-02-04 02:15:00,16.794,16.827,16.63,16.645,4300000.0
2008-02-04 02:30:00,16.733,16.849,16.647,16.829,4850000.0
2008-02-04 02:45:00,16.827,16.877,16.69,16.778,4050000.0
2008-02-04 03:00:00,16.777,16.834,16.669,16.721,2950000.0
2008-02-04 03:15:00,16.708,16.885,16.672,16.857,2300000.0
2008-02-04 03:30:00,16.801,16.838,16.696,16.796,2100000.0
2008-02-04 03:45:00,16.742,16.841,16.661,16.702,3500000.0
2008-02-04 04:00:00,16.77,16.884,16.692,16.802,3150000.0
2008-02-04 04:15:00,16.717,16.849,16.704,16.781,2250000.0
2008-02-04 04:30:00,16.819,16.856,16.68,16.831,2100000.0
2008-02-04 04:45:00,16.794,16.861,16.709,16.844,1350000.0
2008-02-04 05:00:00,16.786,16.828,16.694,16.782,2250000.0
2008-02-04 05:15:00,16.751,16.836,16.688,16.746,1900000.0
2008-02-04 05:30:00,16.738,16.838,16.671,16.69,2800000.0
2008-02-04 05:45:00,16.731,16.816,16.638,16.756,2350000.0
2008-02-04 06:00:00,16.749,16.816,16.666,16.721,2200000.0
2008-02-04 06:15:00,16.734,16.812,16.641,16.719,3450000.0
2008-02-04 06:30:00,16.756,16.84,16.652,16.715,1750000.0
2008-02-04 06:45:00,16.728,16.819,16.64,16.64,2300000.0
2008-02-04 07:00:00,16.8,16.8,16.603,16.695,1100000.0
2008-02-04 07:15:00,16.741,16.759,16.662,16.686,500000.0
2008-02-04 07:30:00,16.779,16.793,16.62,16.658,2200000.0
2008-02-04 07:45:00,16.72,16.781,16.642,16.642,1250000.0
2008-02-04 08:00:00,16.761,16.783,16.62,16.731,2050000.0
2008-02-04 08:15:00,16.639,16.775,16.601,16.752,1750000.0
2008-02-04 08:30:00,16.602,16.758,16.592,16.718,2650000.0
2008-02-04 08:45:00,16.718,16.789,16.6,16.688,1050000.0
2008-02-04 09:00:00,16.662,16.781,16.592,16.721,3700000.0
2008-02-04 09:15:00,16.693,16.762,16.6,16.717,2950000.0
2008-02-04 09:30:00,16.726,16.759,16.6,16.736,2400000.0
2008-02-04 09:45:00,16.701,16.778,16.597,16.606,4000000.0
2008-02-04 10:00:00,16.675,16.831,16.642,16.794,4950000.0
2008-02-04 10:15:00,16.669,16.835,16.638,16.791,4550000.0
2008-02-04 10:30:00,16.796,16.84,16.678,16.707,3400000.0
2008-02-04 10:45:00,16.717,16.887,16.686,16.686,5250000.0
2008-02-04 11:00:00,16.762,16.837,16.455,16.623,6750000.0
2008-02-04 11:15:00,16.526,16.696,16.487,16.666,6450000.0
2008-02-04 11:30:00,16.638,16.709,16.499,16.615,6450000.0
2008-02-04 11:45:00,16.623,16.648,16.379,16.465,6250000.0
2008-02-04 12:00:00,16.519,16.592,16.384,16.529,6350000.0
2008-02-04 12:15:00,16.451,16.644,16.421,16.583,6850000.0
2008-02-04 12:30:00,16.595,16.666,16.445,16.614,6600000.0
2008-02-04 12:45:00,16.568,16.652,16.457,16.533,5550000.0
2008-02-04 13:00:00,16.636,16.674,16.462,16.548,6400000.0
2008-02-04 13:15:00,16.553,16.636,16.449,16.589,6000000.0
2008-02-04 13:30:00,16.506,16.65,16.47,16.532,6300000.0
2008-02-04 13:45:00,16.509,16.659,16.477,16.651,6300000.0
2008-02-04 14:00:00,16.624,16.683,16.508,16.581,5150000.0
2008-02-04 14:15:00,16.546,16.711,16.52,16.581,6550000.0
2008-02-04 14:30:00,16.633,16.692,16.488,16.648,6600000.0
2008-02-04 14:45:00,16.642,16.7,16.509,16.673,6250000.0
2008-02-04 15:00:00,16.582,16.69,16.518,16.55,5800000.0
2008-02-04 15:15:00,16.545,16.74,16.528,16.624,6600000.0
2008-02-04 15:30:00,16.675,16.775,16.552,16.752,6600000.0
2008-02-04 15:45:00,16.757,16.782,16.536,16.608,6700000.0
2008-02-04 16:00:00,16.657,16.717,16.485,16.561,6750000.0
2008-02-04 16:15:00,16.545,16.659,16.271,16.379,6950000.0
2008-02-04 16:30:00,16.393,16.494,16.227,16.438,7000000.0
2008-02-04 16:45:00,16.396,16.553,16.294,16.326,6400000.0
2008-02-04 17:00:00,16.433,16.486,16.231,16.486,6500000.0
2008-02-04 17:15:00,16.489,16.605,16.306,16.604,7050000.0
2008-02-04 17:30:00,16.492,16.646,16.418,16.554,6750000.0
2008-02-04 17:45:00,16.511,16.586,16.395,16.547,7000000.0
2008-02-04 18:00:00,16.495,16.591,16.404,16.527,6550000.0
2008-02-04 18:15:00,16.523,16.633,16.368,16.533,6550000.0
2008-02-04 18:30:00,16.56,16.628,16.425,16.523,7450000.0
2008-02-04 18:45:00,16.514,16.621,16.391,16.486,7450000.0
2008-02-04 19:00:00,16.474,16.569,16.382,16.489,6200000.0
2008-02-04 19:15:00,16.473,16.564,16.366,16.407,5850000.0
2008-02-04 19:30:00,16.418,16.698,16.391,16.671,6300000.0
2008-02-04 19:45:00,16.708,16.739,16.52,16.573,6450000.0
2008-02-04 20:00:00,16.644,16.794,16.575,16.661,6200000.0
2008-02-04 20:15:00,16.756,16.786,16.569,16.633,5600000.0
2008-02-04 20:30:00,16.678,16.744,16.565,16.683,4000000.0
2008-02-04 20:45:00,16.611,16.735,16.521,16.598,4150000.0
2008-02-04 21:00:00,16.66,16.785,16.531,16.671,4150000.0
2008-02-04 21:15:00,16.645,16.684,16.545,16.599,2200000.0
2008-02-04 21:30:00,16.608,16.699,16.488,16.525,4250000.0
2008-02-04 21:45:00,16.663,16.708,16.493,16.634,4900000.0
2008-02-04 22:00:00,16.648,16.713,16.519,16.657,3000000.0
2008-02-04 22:15:00,16.573,16.736,16.516,16.667,3450000.0
2008-02-04 22:30:00,16.585,16.7,16.487,16.517,4150000.0
2008-02-04 22:45:00,16.623,16.669,16.532,16.645,2100000.0
2008-02-04 23:00:00,16.609,16.657,16.534,16.588,4050000.0
2008-02-04 23:15:00,16.618,16.653,16.517,16.545,1100000.0
2008-02-04 23:30:00,16.617,16.672,16.53,16.658,2200000.0
2008-02-04 23:45:00,16.611,16.677,16.516,16.542,1900000.0
2008-02-05 00:00:00,16.531,16.709,16.516,16.541,2800000.0
2008-02-05 00:15:00,16.677,16.685,16.538,16.551,1150000.0
2008-02-05 00:30:00,16.541,16.673,16.523,16.641,1850000.0
2008-02-05 00:45:00,16.631,16.634,16.604,16.611,200000.0
2008-02-05 01:00:00,16.631,16.671,16.535,16.623,1350000.0
2008-02-05 01:15:00,16.657,16.689,16.512,16.606,2100000.0
2008-02-05 01:30:00,16.581,16.727,16.536,16.701,3400000.0
2008-02-05 01:45:00,16.674,16.723,16.545,16.663,3550000.0
2008-02-05 02:00:00,16.709,16.709,16.529,16.622,3800000.0
2008-02-05 02:15:00,16.566,16.685,16.532,16.562,2900000.0
2008-02-05 02:30:00,16.578,16.725,16.516,16.673,3850000.0
2008-02-05 02:45:00,16.691,16.71,16.526,16.551,3600000.0
2008-02-05 03:00:00,16.614,16.695,16.483,16.497,3900000.0
2008-02-05 03:15:00,16.663,16.674,16.527,16.618,1650000.0
2008-02-05 03:30:00,16.555,16.687,16.528,16.687,2750000.0
2008-02-05 03:45:00,16.599,16.679,16.54,16.54,2450000.0
2008-02-05 04:00:00,16.52,16.678,16.52,16.667,1550000.0
2008-02-05 04:15:00,16.621,16.659,16.539,16.596,850000.0
2008-02-05 04:30:00,16.649,16.652,16.49,16.594,700000.0
2008-02-05 04:45:00,16.604,16.68,16.55,16.604,650000.0
2008-02-05 05:00:00,16.535,16.654,16.512,16.599,1500000.0
2008-02-05 05:15:00,16.54,16.683,16.522,16.678,1400000.0
2008-02-05 05:30:00,16.621,16.676,16.5,16.559,2000000.0
2008-02-05 05:45:00,16.527,16.668,16.497,16.658,2500000.0
2008-02-05 06:00:00,16.606,16.683,16.478,16.583,2550000.0
2008-02-05 06:15:00,16.613,16.662,16.471,16.578,4800000.0
2008-02-05 06:30:00,16.619,16.684,16.489,16.565,4300000.0
2008-02-05 06:45:00,16.639,16.683,16.506,16.52,2600000.0
2008-02-05 07:00:00,16.673,16.691,16.516,16.626,5750000.0
2008-02-05 07:15:00,16.595,16.687,16.48,16.576,5900000.0
2008-02-05 07:30:00,16.66,16.662,16.469,16.509,3100000.0
2008-02-05 07:45:00,16.595,16.682,16.496,16.627,3650000.0
2008-02-05 08:00:00,16.647,16.673,16.527,16.568,3300000.0
2008-02-05 08:15:00,16.544,16.681,16.511,16.661,3350000.0
2008-02-05 08:30:00,16.521,16.675,16.5,16.644,3650000.0
2008-02-05 08:45:00,16.519,16.686,16.486,16.649,4350000.0
2008-02-05 09:00:00,16.635,16.689,16.465,16.615,4950000.0
2008-02-05 09:15:00,16.541,16.683,16.485,16.666,5450000.0
2008-02-05 09:30:00,16.533,16.665,16.485,16.523,3350000.0
2008-02-05 09:45:00,16.59,16.667,16.435,16.544,4450000.0
2008-02-05 10:00:00,16.51,16.599,16.373,16.554,6250000.0
2008-02-05 10:15:00,16.566,16.615,16.378,16.492,6050000.0
2008-02-05 10:30:00,16.487,16.545,16.329,16.491,6150000.0
2008-02-05 10:45:00,16.404,16.535,16.322,16.322,6400000.0
2008-02-05 11:00:00,16.41,16.548,16.34,16.463,6350000.0
2008-02-05 11:15:00,16.464,16.535,16.302,16.487,6550000.0
2008-02-05 11:30:00,16.457,16.501,16.298,16.42,6250000.0
2008-02-05 11:45:00,16.43,16.532,16.304,16.422,6050000.0
2008-02-05 12:00:00,16.454,16.528,16.336,16.427,5450000.0
2008-02-05 12:15:00,16.393,16.469,16.292,16.427,6400000.0
2008-02-05 12:30:00,16.388,16.522,16.312,16.418,6450000.0
2008-02-05 12:45:00,16.394,16.526,16.324,16.386,5550000.0
2008-02-05 13:00:00,16.497,16.56,16.363,16.432,6200000.0
2008-02-05 13:15:00,16.409,16.528,16.349,16.479,5900000.0
2008-02-05 13:30:00,16.431,16.54,16.367,16.399,6500000.0
2008-02-05 13:45:00,16.491,16.548,16.367,16.52,6350000.0
2008-02-05 14:00:00,16.459,16.514,16.329,16.4,6100000.0
2008-02-05 14:15:00,16.35,16.523,16.283,16.353,6400000.0
2008-02-05 14:30:00,16.419,16.463,16.287,16.403,6850000.0
2008-02-05 14:45:00,16.402,16.493,16.22,16.413,6250000.0
2008-02-05 15:00:00,16.316,16.433,16.247,16.35,6450000.0
2008-02-05 15:15:00,16.348,16.466,16.274,16.356,6700000.0
2008-02-05 15:30:00,16.407,16.425,16.199,16.358,6600000.0
2008-02-05 15:45:00,16.37,16.514,16.223,16.396,6500000.0
2008-02-05 16:00:00,16.447,16.477,16.25,16.294,6750000.0
2008-02-05 16:15:00,16.287,16.4,16.194,16.264,7100000.0
2008-02-05 16:30:00,16.248,16.403,16.173,16.334,6650000.0
2008-02-05 16:45:00,16.22,16.36,16.127,16.251,6750000.0
2008-02-05 17:00:00,16.355,16.355,16.151,16.278,6550000.0
2008-02-05 17:15:00,16.329,16.353,16.159,16.345,7250000.0
2008-02-05 17:30:00,16.257,16.457,16.222,16.318,6800000.0
2008-02-05 17:45:00,16.28,16.392,16.164,16.317,6450000.0
2008-02-05 18:00:00,16.295,16.408,16.163,16.385,6300000.0
2008-02-05 18:15:00,16.354,16.417,16.223,16.311,6550000.0
2008-02-05 18:30:00,16.331,16.4,16.229,16.354,7600000.0
2008-02-05 18:45:00,16.357,16.469,16.251,16.397,7000000.0
2008-02-05 19:00:00,16.39,16.486,16.27,16.382,5800000.0
2008-02-05 19:15:00,16.382,16.462,16.267,16.314,6350000.0
2008-02-05 19:30:00,16.365,16.459,16.282,16.287,6200000.0
2008-02-05 19:45:00,16.424,16.498,16.265,16.308,5450000.0
2008-02-05 20:00:00,16.315,16.447,16.201,16.261,5300000.0
2008-02-05 20:15:00,16.293,16.329,16.12,16.231,6150000.0
2008-02-05 20:30:00,16.284,16.373,16.105,16.271,5250000.0
2008-02-05 20:45:00,16.227,16.378,16.131,16.184,5450000.0
2008-02-05 21:00:00,16.277,16.35,16.113,16.3,5200000.0
2008-02-05 21:15:00,16.289,16.325,16.161,16.256,2850000.0
2008-02-05 21:30:00,16.253,16.32,16.158,16.202,2150000.0
2008-02-05 21:45:00,16.306,16.344,16.158,16.216,3200000.0
2008-02-05 22:00:00,16.296,16.327,16.16,16.291,4550000.0
2008-02-05 22:15:00,16.221,16.32,16.154,16.261,3500000.0
2008-02-05 22:30:00,16.221,16.349,16.157,16.3,4000000.0
2008-02-05 22:45:00,16.224,16.321,16.16,16.219,4150000.0
2008-02-05 23:00:00,16.252,16.311,16.175,16.225,3050000.0
2008-02-05 23:15:00,16.287,16.329,16.154,16.25,4550000.0
2008-02-05 23:30:00,16.195,16.342,16.161,16.206,3000000.0
2008-02-05 23:45:00,16.284,16.337,16.187,16.299,2350000.0
2008-02-06 00:00:00,16.174,16.372,16.174,16.26,3600000.0
2008-02-06 00:15:00,16.331,16.361,16.209,16.259,1800000.0
2008-02-06 00:30:00,16.201,16.333,16.184,16.273,2050000.0
2008-02-06 00:45:00,16.291,16.334,16.158,16.206,900000.0
2008-02-06 01:00:00,16.205,16.37,16.171,16.171,2600000.0
2008-02-06 01:15:00,16.291,16.364,16.131,16.234,2400000.0
2008-02-06 01:30:00,16.226,16.34,16.159,16.267,3150000.0
2008-02-06 01:45:00,16.276,16.34,16.17,16.276,3000000.0
2008-02-06 02:00:00,16.268,16.372,16.177,16.262,3500000.0
2008-02-06 02:15:00,16.3,16.377,16.141,16.25,4900000.0
2008-02-06 02:30:00,16.281,16.374,16.208,16.362,5550000.0
2008-02-06 02:45:00,16.37,16.397,16.22,16.297,3250000.0
2008-02-06 03:00:00,16.328,16.375,16.202,16.278,2650000.0
2008-02-06 03:15:00,16.28,16.4,16.209,16.32,3250000.0
2008-02-06 03:30:00,16.272,16.383,16.241,16.313,2250000.0
2008-02-06 03:45:00,16.255,16.351,16.212,16.32,2800000.0
2008-02-06 04:00:00,16.188,16.378,16.158,16.269,2800000.0
2008-02-06 04:15:00,16.327,16.35,16.194,16.295,2450000.0
2008-02-06 04:30:00,16.315,16.375,16.18,16.333,5200000.0
2008-02-06 04:45:00,16.301,16.337,16.205,16.229,950000.0
2008-02-06 05:00:00,16.301,16.366,16.22,16.294,900000.0
2008-02-06 05:15:00,16.258,16.349,16.194,16.2,950000.0
2008-02-06 05:30:00,16.344,16.373,16.176,16.276,3000000.0
2008-02-06 05:45:00,16.288,16.442,16.204,16.415,4550000.0
2008-02-06 06:00:00,16.295,16.419,16.255,16.301,3700000.0
2008-02-06 06:15:00,16.356,16.408,16.255,16.37,2650000.0
2008-02-06 06:30:00,16.369,16.429,16.191,16.354,6000000.0
2008-02-06 06:45:00,16.372,16.392,16.206,16.223,3300000.0
2008-02-06 07:00:00,16.363,16.395,16.213,16.269,4250000.0
2008-02-06 07:15:00,16.339,16.404,16.214,16.398,4550000.0
2008-02-06 07:30:00,16.399,16.427,16.213,16.306,5350000.0
2008-02-06 07:45:00,16.297,16.41,16.219,16.324,3650000.0
2008-02-06 08:00:00,16.361,16.404,16.227,16.339,3750000.0
2008-02-06 08:15:00,16.343,16.442,16.199,16.374,2800000.0
2008-02-06 08:30:00,16.252,16.388,16.22,16.315,4850000.0
2008-02-06 08:45:00,16.329,16.411,16.184,16.313,5400000.0
2008-02-06 09:00:00,16.315,16.384,16.178,16.273,5900000.0
2008-02-06 09:15:00,16.237,16.388,16.178,16.322,6950000.0
2008-02-06 09:30:00,16.28,16.37,16.128,16.143,4900000.0
2008-02-06 09:45:00,16.219,16.348,16.113,16.126,5800000.0
2008-02-06 10:00:00,16.286,16.324,16.136,16.295,6200000.0
2008-02-06 10:15:00,16.245,16.297,16.031,16.154,6050000.0
2008-02-06 10:30:00,16.167,16.276,16.026,16.165,5850000.0
2008-02-06 10:45:00,16.187,16.268,16.055,16.106,6200000.0
2008-02-06 11:00:00,16.15,16.363,16.076,16.336,6600000.0
2008-02-06 11:15:00,16.224,16.369,16.185,16.332,6400000.0
2008-02-06 11:30:00,16.285,16.36,16.168,16.19,5950000.0
2008-02-06 11:45:00,16.213,16.327,16.162,16.22,6000000.0
2008-02-06 12:00:00,16.276,16.363,16.17,16.241,6150000.0
2008-02-06 12:15:00,16.312,16.383,16.183,16.306,6800000.0
2008-02-06 12:30:00,16.263,16.409,16.165,16.333,6350000.0
2008-02-06 12:45:00,16.328,16.436,16.228,16.267,6000000.0
2008-02-06 13:00:00,16.4,16.438,16.238,16.385,6650000.0
2008-02-06 13:15:00,16.381,16.432,16.232,16.375,6050000.0
2008-02-06 13:30:00,16.296,16.466,16.223,16.314,6250000.0
2008-02-06 13:45:00,16.298,16.481,16.282,16.432,6200000.0
2008-02-06 14:00:00,16.354,16.469,16.258,16.36,5900000.0
2008-02-06 14:15:00,16.401,16.465,16.254,16.336,6300000.0
2008-02-06 14:30:00,16.395,16.445,16.259,16.39,6850000.0
2008-02-06 14:45:00,16.371,16.488,16.255,16.425,6250000.0
2008-02-06 15:00:00,16.359,16.489,16.285,16.34,6400000.0
2008-02-06 15:15:00,16.327,16.49,16.275,16.343,6550000.0
2008-02-06 15:30:00,16.386,16.51,16.254,16.49,6600000.0
2008-02-06 15:45:00,16.498,16.505,16.301,16.386,6350000.0
2008-02-06 16:00:00,16.458,16.525,16.313,16.377,6650000.0
2008-02-06 16:15:00,16.363,16.583,16.342,16.488,7000000.0
2008-02-06 16:30:00,16.459,16.63,16.375,16.506,6700000.0
2008-02-06 16:45:00,16.452,16.564,16.369,16.457,6600000.0
2008-02-06 17:00:00,16.538,16.588,16.378,16.555,6300000.0
2008-02-06 17:15:00,16.558,16.664,16.413,16.553,7000000.0
2008-02-06 17:30:00,16.413,16.583,16.376,16.488,6850000.0
2008-02-06 17:45:00,16.446,16.572,16.344,16.565,6950000.0
2008-02-06 18:00:00,16.539,16.603,16.364,16.535,6300000.0
2008-02-06 18:15:00,16.519,16.541,16.354,16.429,6600000.0
2008-02-06 18:30:00,16.485,16.52,16.318,16.478,7900000.0
2008-02-06 18:45:00,16.48,16.575,16.369,16.51,6900000.0
2008-02-06 19:00:00,16.485,16.579,16.409,16.513,6550000.0
2008-02-06 19:15:00,16.499,16.574,16.36,16.428,5650000.0
2008-02-06 19:30:00,16.512,16.58,16.375,16.479,6150000.0
2008-02-06 19:45:00,16.51,16.589,16.343,16.437,5350000.0
2008-02-06 20:00:00,16.434,16.533,16.359,16.425,4950000.0
2008-02-06 20:15:00,16.496,16.552,16.341,16.399,5650000.0
2008-02-06 20:30:00,16.489,16.509,16.314,16.458,4100000.0
2008-02-06 20:45:00,16.418,16.529,16.337,16.503,4700000.0
2008-02-06 21:00:00,16.449,16.517,16.299,16.49,4550000.0
2008-02-06 21:15:00,16.376,16.504,16.337,16.374,5200000.0
2008-02-06 21:30:00,16.387,16.513,16.266,16.421,4650000.0
2008-02-06 21:45:00,16.461,16.504,16.29,16.366,3900000.0
2008-02-06 22:00:00,16.458,16.476,16.323,16.409,2600000.0
2008-02-06 22:15:00,16.453,16.476,16.308,16.404,2350000.0
2008-02-06 22:30:00,16.367,16.476,16.307,16.466,3300000.0
2008-02-06 22:45:00,16.431,16.485,16.363,16.431,2150000.0
2008-02-06 23:00:00,16.424,16.474,16.373,16.47,2000000.0
2008-02-06 23:15:00,16.467,16.472,16.349,16.415,2300000.0
2008-02-06 23:30:00,16.421,16.474,16.299,16.366,2550000.0
2008-02-06 23:45:00,16.411,16.556,16.362,16.471,3200000.0
2008-02-07 00:00:00,16.339,16.521,16.339,16.48,2550000.0
2008-02-07 00:15:00,16.343,16.476,16.334,16.434,900000.0
2008-02-07 00:30:00,16.351,16.483,16.334,16.451,1550000.0
2008-02-07 00:45:00,16.43,16.466,16.313,16.313,600000.0
2008-02-07 01:00:00,16.451,16.48,16.32,16.401,2250000.0
2008-02-07 01:15:00,16.438,16.477,16.302,16.377,2850000.0
2008-02-07 01:30:00,16.344,16.467,16.286,16.43,3200000.0
2008-02-07 01:45:00,16.408,16.465,16.296,16.406,3800000.0
2008-02-07 02:00:00,16.422,16.484,16.302,16.45,4650000.0
2008-02-07 02:15:00,16.373,16.474,16.318,16.443,3550000.0
2008-02-07 02:30:00,16.37,16.459,16.31,16.38,2200000.0
2008-02-07 02:45:00,16.388,16.495,16.357,16.427,3000000.0
2008-02-07 03:00:00,16.436,16.481,16.32,16.417,1850000.0
2008-02-07 03:15:00,16.484,16.511,16.345,16.401,3000000.0
2008-02-07 03:30:00,16.41,16.528,16.34,16.394,4100000.0
2008-02-07 03:45:00,16.425,16.52,16.406,16.464,1850000.0
2008-02-07 04:00:00,16.467,16.512,16.363,16.464,1850000.0
2008-02-07 04:15:00,16.449,16.488,16.325,16.475,1200000.0
2008-02-07 04:30:00,16.473,16.494,16.366,16.416,1000000.0
2008-02-07 04:45:00,16.424,16.515,16.324,16.338,1550000.0
2008-02-07 05:00:00,16.443,16.516,16.37,16.414,1400000.0
2008-02-07 05:15:00,16.407,16.49,16.311,16.4,2300000.0
2008-02-07 05:30:00,16.459,16.487,16.379,16.379,600000.0
2008-02-07 05:45:00,16.458,16.51,16.384,16.397,1100000.0
2008-02-07 06:00:00,16.414,16.544,16.357,16.463,1500000.0
2008-02-07 06:15:00,16.422,16.549,16.408,16.466,1750000.0
2008-02-07 06:30:00,16.466,16.544,16.367,16.409,2100000.0
2008-02-07 06:45:00,16.469,16.513,16.361,16.365,700000.0
2008-02-07 07:00:00,16.36,16.53,16.36,16.434,2650000.0
2008-02-07 07:15:00,16.433,16.56,16.36,16.484,4200000.0
2008-02-07 07:30:00,16.548,16.611,16.379,16.493,3700000.0
2008-02-07 07:45:00,16.549,16.623,16.379,16.5,6450000.0
2008-02-07 08:00:00,16.537,16.574,16.418,16.447,2500000.0
2008-02-07 08:15:00,16.46,16.627,16.43,16.623,4350000.0
2008-02-07 08:30:00,16.441,16.672,16.422,16.613,4700000.0
2008-02-07 08:45:00,16.533,16.637,16.45,16.561,3100000.0
2008-02-07 09:00:00,16.54,16.658,16.466,16.6,5050000.0
2008-02-07 09:15:00,16.495,16.651,16.461,16.52,5550000.0
2008-02-07 09:30:00,16.601,16.634,16.382,16.525,4800000.0
2008-02-07 09:45:00,16.467,16.579,16.401,16.408,5550000.0
2008-02-07 10:00:00,16.446,16.571,16.364,16.559,6700000.0
2008-02-07 10:15:00,16.478,16.579,16.414,16.555,5400000.0
2008-02-07 10:30:00,16.562,16.601,16.39,16.548,4850000.0
2008-02-07 10:45:00,16.481,16.633,16.403,16.475,6350000.0
2008-02-07 11:00:00,16.553,16.654,16.441,16.596,6300000.0
2008-02-07 11:15:00,16.493,16.682,16.428,16.63,6250000.0
2008-02-07 11:30:00,16.586,16.69,16.484,16.634,6400000.0
2008-02-07 11:45:00,16.63,16.665,16.464,16.559,5800000.0
2008-02-07 12:00:00,16.563,16.647,16.472,16.537,5800000.0
2008-02-07 12:15:00,16.562,16.625,16.462,16.586,6000000.0
2008-02-07 12:30:00,16.581,16.642,16.385,16.559,6100000.0
2008-02-07 12:45:00,16.546,16.616,16.424,16.525,6250000.0
2008-02-07 13:00:00,16.63,16.689,16.463,16.613,6500000.0
2008-02-07 13:15:00,16.638,16.706,16.509,16.623,6150000.0
2008-02-07 13:30:00,16.584,16.688,16.508,16.564,6400000.0
2008-02-07 13:45:00,16.622,16.706,16.509,16.681,6050000.0
2008-02-07 14:00:00,16.577,16.681,16.468,16.559,6200000.0
2008-02-07 14:15:00,16.526,16.671,16.443,16.511,6800000.0
2008-02-07 14:30:00,16.59,16.624,16.389,16.581,6650000.0
2008-02-07 14:45:00,16.576,16.627,16.417,16.592,6400000.0
2008-02-07 15:00:00,16.493,16.618,16.406,16.444,6300000.0
2008-02-07 15:15:00,16.462,16.589,16.37,16.512,6500000.0
2008-02-07 15:30:00,16.555,16.629,16.368,16.552,6500000.0
2008-02-07 15:45:00,16.564,16.606,16.342,16.43,6500000.0
2008-02-07 16:00:00,16.483,16.564,16.34,16.489,6650000.0
2008-02-07 16:15:00,16.462,16.575,16.367,16.451,7000000.0
2008-02-07 16:30:00,16.459,16.655,16.408,16.571,7050000.0
2008-02-07 16:45:00,16.501,16.639,16.414,16.524,6800000.0
2008-02-07 17:00:00,16.609,16.719,16.461,16.596,6600000.0
2008-02-07 17:15:00,16.64,16.803,16.485,16.771,7350000.0
2008-02-07 17:30:00,16.649,16.805,16.603,16.718,6650000.0
2008-02-07 17:45:00,16.668,16.789,16.587,16.722,7250000.0
2008-02-07 18:00:00,16.694,16.779,16.546,16.618,6550000.0
2008-02-07 18:15:00,16.723,16.766,16.538,16.657,6450000.0
2008-02-07 18:30:00,16.706,16.772,16.544,16.772,7850000.0
2008-02-07 18:45:00,16.757,16.799,16.596,16.712,7100000.0
2008-02-07 19:00:00,16.705,16.813,16.595,16.705,6600000.0
2008-02-07 19:15:00,16.689,16.798,16.604,16.678,5800000.0
2008-02-07 19:30:00,16.785,16.809,16.612,16.736,6150000.0
2008-02-07 19:45:00,16.784,16.815,16.613,16.621,5800000.0
2008-02-07 20:00:00,16.72,16.754,16.567,16.653,5350000.0
2008-02-07 20:15:00,16.72,16.752,16.554,16.632,5950000.0
2008-02-07 20:30:00,16.686,16.722,16.547,16.66,4400000.0
2008-02-07 20:45:00,16.625,16.765,16.516,16.634,4850000.0
2008-02-07 21:00:00,16.718,16.793,16.583,16.752,5150000.0
2008-02-07 21:15:00,16.722,16.787,16.63,16.685,4400000.0
2008-02-07 21:30:00,16.702,16.765,16.544,16.565,3700000.0
2008-02-07 21:45:00,16.718,16.782,16.606,16.635,3700000.0
2008-02-07 22:00:00,16.748,16.773,16.577,16.722,2600000.0
2008-02-07 22:15:00,16.739,16.762,16.559,16.704,4750000.0
2008-02-07 22:30:00,16.66,16.796,16.581,16.748,2550000.0
2008-02-07 22:45:00,16.716,16.786,16.622,16.724,4300000.0
2008-02-07 23:00:00,16.723,16.782,16.636,16.728,3850000.0
2008-02-07 23:15:00,16.781,16.798,16.634,16.713,2950000.0
2008-02-07 23:30:00,16.686,16.804,16.637,16.746,1050000.0
2008-02-07 23:45:00,16.741,16.797,16.604,16.759,2550000.0
2008-02-08 00:00:00,16.77,17.18,16.681,16.725,1100000.0
2008-02-08 00:15:00,16.809,16.835,16.684,16.731,1150000.0
2008-02-08 00:30:00,16.765,16.765,16.724,16.741,250000.0
2008-02-08 00:45:00,16.766,16.766,16.712,16.748,450000.0
2008-02-08 01:00:00,16.711,16.775,16.623,16.74,2050000.0
2008-02-08 01:15:00,16.762,16.782,16.605,16.634,3450000.0
2008-02-08 01:30:00,16.624,16.746,16.594,16.673,2050000.0
2008-02-08 01:45:00,16.678,16.759,16.61,16.689,3600000.0
2008-02-08 02:00:00,16.732,16.759,16.595,16.735,2350000.0
2008-02-08 02:15:00,16.635,16.802,16.591,16.656,3400000.0
2008-02-08 02:30:00,16.659,16.782,16.6,16.776,3800000.0
2008-02-08 02:45:00,16.781,16.827,16.637,16.713,3100000.0
2008-02-08 03:00:00,16.727,16.814,16.65,16.711,1700000.0
2008-02-08 03:15:00,16.743,16.784,16.643,16.773,1500000.0
2008-02-08 03:30:00,16.771,16.811,16.643,16.746,4000000.0
2008-02-08 03:45:00,16.726,16.838,16.667,16.674,2950000.0
2008-02-08 04:00:00,16.75,16.861,16.671,16.778,3350000.0
2008-02-08 04:15:00,16.749,16.835,16.662,16.752,2300000.0
2008-02-08 04:30:00,16.809,16.901,16.685,16.825,4500000.0
2008-02-08 04:45:00,16.835,16.874,16.686,16.686,2900000.0
2008-02-08 05:00:00,16.834,16.915,16.713,16.766,2850000.0
2008-02-08 05:15:00,16.773,16.858,16.686,16.765,5050000.0
2008-02-08 05:30:00,16.778,16.883,16.69,16.722,3650000.0
2008-02-08 05:45:00,16.79,16.91,16.706,16.859,4200000.0
2008-02-08 06:00:00,16.837,16.86,16.684,16.767,3450000.0
2008-02-08 06:15:00,16.736,16.861,16.707,16.767,2650000.0
2008-02-08 06:30:00,16.801,16.846,16.643,16.793,4900000.0
2008-02-08 06:45:00,16.77,16.811,16.643,16.768,2100000.0
2008-02-08 07:00:00,16.766,16.898,16.667,16.773,2700000.0
2008-02-08 07:15:00,16.756,16.869,16.664,16.748,3250000.0
2008-02-08 07:30:00,16.806,16.866,16.657,16.762,4250000.0
2008-02-08 07:45:00,16.781,16.869,16.668,16.682,3400000.0
2008-02-08 08:00:00,16.82,16.845,16.651,16.714,5050000.0
2008-02-08 08:15:00,16.774,16.857,16.65,16.73,4700000.0
2008-02-08 08:30:00,16.688,16.839,16.654,16.82,4400000.0
2008-02-08 08:45:00,16.702,16.87,16.673,16.845,4300000.0
2008-02-08 09:00:00,16.769,16.858,16.699,16.745,4850000.0
2008-02-08 09:15:00,16.761,16.865,16.664,16.776,5700000.0
2008-02-08 09:30:00,16.689,16.856,16.658,16.704,4750000.0
2008-02-08 09:45:00,16.825,16.878,16.636,16.673,5450000.0
2008-02-08 10:00:00,16.832,16.911,16.684,16.88,6050000.0
2008-02-08 10:15:00,16.809,16.877,16.706,16.852,5650000.0
2008-02-08 10:30:00,16.837,16.934,16.704,16.817,5750000.0
2008-02-08 10:45:00,16.79,17.005,16.764,16.849,5750000.0
2008-02-08 11:00:00,16.918,17.011,16.796,16.961,6250000.0
2008-02-08 11:15:00,16.856,16.991,16.767,16.925,6300000.0
2008-02-08 11:30:00,16.874,16.935,16.74,16.821,6300000.0
2008-02-08 11:45:00,16.879,17.007,16.791,16.873,5750000.0
2008-02-08 12:00:00,16.87,16.978,16.777,16.817,6000000.0
2008-02-08 12:15:00,16.921,16.982,16.771,16.93,6750000.0
2008-02-08 12:30:00,16.906,16.987,16.773,16.948,6200000.0
2008-02-08 12:45:00,16.933,16.984,16.81,16.872,5850000.0
2008-02-08 13:00:00,16.95,17.001,16.794,16.881,6350000.0
2008-02-08 13:15:00,16.903,16.961,16.766,16.92,6150000.0
2008-02-08 13:30:00,16.851,16.962,16.737,16.776,6300000.0
2008-02-08 13:45:00,16.737,16.957,16.737,16.957,6100000.0
2008-02-08 14:00:00,16.885,16.975,16.776,16.871,5950000.0
2008-02-08 14:15:00,16.826,16.947,16.754,16.802,6550000.0
2008-02-08 14:30:00,16.884,16.969,16.757,16.874,6600000.0
2008-02-08 14:45:00,16.885,16.966,16.757,16.901,6250000.0
2008-02-08 15:00:00,16.823,16.981,16.753,16.833,6450000.0
2008-02-08 15:15:00,16.848,16.976,16.758,16.844,6750000.0
2008-02-08 15:30:00,16.896,16.963,16.744,16.918,6550000.0
2008-02-08 15:45:00,16.938,16.972,16.775,16.874,6350000.0
2008-02-08 16:00:00,16.926,16.975,16.773,16.819,6800000.0
2008-02-08 16:15:00,16.793,16.951,16.724,16.813,7150000.0
2008-02-08 16:30:00,16.778,16.96,16.767,16.898,6700000.0
2008-02-08 16:45:00,16.824,17.023,16.8,16.94,6800000.0
2008-02-08 17:00:00,17.028,17.047,16.831,16.87,6600000.0
2008-02-08 17:15:00,16.98,17.113,16.855,17.066,7250000.0
2008-02-08 17:30:00,16.923,17.109,16.894,17.051,6750000.0
2008-02-08 17:45:00,16.993,17.093,16.875,17.042,7050000.0
2008-02-08 18:00:00,17.004,17.094,16.895,16.975,6500000.0
2008-02-08 18:15:00,17.059,17.129,16.914,16.988,6450000.0
2008-02-08 18:30:00,17.018,17.06,16.885,17.02,7250000.0
2008-02-08 18:45:00,17.01,17.079,16.885,17.006,6650000.0
2008-02-08 19:00:00,16.983,17.11,16.89,17.01,6200000.0
2008-02-08 19:15:00,16.996,17.108,16.891,16.969,5650000.0
2008-02-08 19:30:00,16.998,17.137,16.904,17.084,6450000.0
2008-02-08 19:45:00,17.125,17.156,16.965,17.013,6050000.0
2008-02-08 20:00:00,17.086,17.135,16.942,17.086,5000000.0
2008-02-08 20:15:00,17.099,17.099,16.901,16.983,5750000.0
2008-02-08 20:30:00,17.029,17.088,16.898,17.027,3800000.0
2008-02-08 20:45:00,16.995,17.109,16.919,16.961,5100000.0
2008-02-08 21:00:00,17.01,17.135,16.895,17.056,4900000.0
2008-02-08 21:15:00,16.976,17.077,16.925,16.963,4100000.0
2008-02-08 21:30:00,16.996,17.137,16.902,17.093,2850000.0
2008-02-08 21:45:00,17.078,17.12,16.953,16.968,3200000.0
2008-02-08 22:00:00,17.084,17.103,16.972,17.076,2100000.0
2008-02-08 22:15:00,17.021,17.096,16.957,17.043,2750000.0
2008-02-08 22:30:00,16.996,17.112,16.961,17.024,1750000.0
2008-02-08 22:45:00,17.022,17.125,16.983,17.089,3650000.0
2008-02-08 23:00:00,17.073,17.153,17.004,17.1,4950000.0
2008-02-08 23:15:00,17.163,17.21,17.0,17.078,2750000.0
2008-02-08 23:30:00,17.089,17.158,17.01,17.125,2150000.0
2008-02-08 23:45:00,17.043,17.196,17.027,17.145,2800000.0
2008-02-11 00:00:00,17.014,17.174,17.014,17.094,1150000.0
2008-02-11 00:15:00,17.131,17.131,17.094,17.094,200000.0
2008-02-11 00:30:00,17.031,17.163,17.014,17.156,1700000.0
2008-02-11 00:45:00,17.116,17.121,17.002,17.002,700000.0
2008-02-11 01:00:00,17.079,17.142,17.018,17.141,2200000.0
2008-02-11 01:15:00,17.089,17.159,16.971,17.029,4250000.0
2008-02-11 01:30:00,16.997,17.142,16.954,17.142,3650000.0
2008-02-11 01:45:00,17.105,17.186,17.024,17.125,3250000.0
2008-02-11 02:00:00,17.129,17.221,17.019,17.149,3550000.0
2008-02-11 02:15:00,17.181,17.254,17.019,17.104,4050000.0
2008-02-11 02:30:00,17.114,17.223,17.061,17.1,4000000.0
2008-02-11 02:45:00,17.06,17.199,17.042,17.093,2800000.0
2008-02-11 03:00:00,17.047,17.214,17.033,17.09,3100000.0
2008-02-11 03:15:00,17.052,17.192,17.023,17.153,4200000.0
2008-02-11 03:30:00,17.06,17.174,17.02,17.16,2100000.0
2008-02-11 03:45:00,17.076,17.211,17.01,17.18,2050000.0
2008-02-11 04:00:00,17.139,17.172,17.017,17.086,1350000.0
2008-02-11 04:15:00,17.1,17.21,17.027,17.136,2750000.0
2008-02-11 04:30:00,17.124,17.215,17.039,17.156,3200000.0
2008-02-11 04:45:00,17.134,17.158,17.0,17.094,4400000.0
2008-02-11 05:00:00,17.063,17.155,17.007,17.127,2250000.0
2008-02-11 05:15:00,17.082,17.149,16.985,17.047,2900000.0
2008-02-11 05:30:00,17.092,17.16,16.939,17.031,4450000.0
2008-02-11 05:45:00,17.09,17.12,16.981,17.119,1250000.0
2008-02-11 06:00:00,17.011,17.129,16.984,17.121,3650000.0
2008-02-11 06:15:00,17.007,17.179,16.97,17.09,3150000.0
2008-02-11 06:30:00,17.092,17.175,16.98,17.098,4600000.0
2008-02-11 06:45:00,17.115,17.158,16.928,17.085,3950000.0
2008-02-11 07:00:00,17.004,17.169,16.966,17.055,3800000.0
2008-02-11 07:15:00,17.102,17.183,16.992,17.079,4750000.0
2008-02-11 07:30:00,17.108,17.223,16.999,17.168,4850000.0
2008-02-11 07:45:00,17.155,17.249,17.022,17.112,4900000.0
2008-02-11 08:00:00,17.07,17.241,17.027,17.171,4950000.0
2008-02-11 08:15:00,17.067,17.202,17.015,17.052,6500000.0
2008-02-11 08:30:00,17.07,17.211,16.99,17.108,5100000.0
2008-02-11 08:45:00,17.086,17.201,16.995,17.108,4400000.0
2008-02-11 09:00:00,17.109,17.238,17.003,17.123,6250000.0
2008-02-11 09:15:00,17.073,17.245,16.983,17.16,7600000.0
2008-02-11 09:30:00,17.085,17.244,17.013,17.214,6150000.0
2008-02-11 09:45:00,17.117,17.29,17.058,17.19,6350000.0
2008-02-11 10:00:00,17.232,17.27,17.042,17.095,6550000.0
2008-02-11 10:15:00,17.17,17.231,17.027,17.044,6650000.0
2008-02-11 10:30:00,17.184,17.251,17.026,17.191,7000000.0
2008-02-11 10:45:00,17.147,17.271,17.049,17.266,6450000.0
2008-02-11 11:00:00,17.169,17.34,17.092,17.207,6650000.0
2008-02-11 11:15:00,17.231,17.279,17.092,17.166,7050000.0
2008-02-11 11:30:00,17.125,17.293,17.048,17.11,7000000.0
2008-02-11 11:45:00,17.119,17.202,17.005,17.164,6800000.0
2008-02-11 12:00:00,17.127,17.284,17.078,17.283,6800000.0
2008-02-11 12:15:00,17.256,17.304,17.103,17.245,6700000.0
2008-02-11 12:30:00,17.213,17.314,17.138,17.184,6700000.0
2008-02-11 12:45:00,17.186,17.324,17.086,17.241,6450000.0
2008-02-11 13:00:00,17.33,17.371,17.176,17.297,6450000.0
2008-02-11 13:15:00,17.265,17.401,17.136,17.319,7050000.0
2008-02-11 13:30:00,17.225,17.363,17.203,17.224,6250000.0
2008-02-11 13:45:00,17.258,17.341,17.18,17.208,6150000.0
2008-02-11 14:00:00,17.336,17.341,17.166,17.227,6300000.0
2008-02-11 14:15:00,17.22,17.33,17.109,17.169,6850000.0
2008-02-11 14:30:00,17.218,17.273,17.066,17.17,6050000.0
2008-02-11 14:45:00,17.196,17.301,17.109,17.301,6600000.0
2008-02-11 15:00:00,17.203,17.308,17.086,17.23,6400000.0
2008-02-11 15:15:00,17.237,17.25,17.03,17.208,6450000.0
2008-02-11 15:30:00,17.189,17.317,17.071,17.15,7000000.0
2008-02-11 15:45:00,17.205,17.276,17.065,17.16,7000000.0
2008-02-11 16:00:00,17.136,17.229,17.051,17.067,6200000.0
2008-02-11 16:15:00,17.106,17.207,17.019,17.129,6450000.0
2008-02-11 16:30:00,17.178,17.266,17.048,17.105,6650000.0
2008-02-11 16:45:00,17.209,17.229,17.039,17.102,6650000.0
2008-02-11 17:00:00,17.041,17.179,16.957,17.055,6400000.0
2008-02-11 17:15:00,17.033,17.152,16.942,17.141,6500000.0
2008-02-11 17:30:00,17.154,17.232,17.023,17.132,6300000.0
2008-02-11 17:45:00,17.166,17.188,16.981,17.185,7050000.0
2008-02-11 18:00:00,17.122,17.317,17.071,17.264,6300000.0
2008-02-11 18:15:00,17.262,17.418,17.155,17.334,6450000.0
2008-02-11 18:30:00,17.41,17.424,17.219,17.359,7000000.0
2008-02-11 18:45:00,17.339,17.436,17.217,17.293,6000000.0
2008-02-11 19:00:00,17.261,17.525,17.236,17.426,6350000.0
2008-02-11 19:15:00,17.434,17.549,17.314,17.314,5750000.0
2008-02-11 19:30:00,17.432,17.463,17.228,17.391,5300000.0
2008-02-11 19:45:00,17.382,17.448,17.235,17.388,4750000.0
2008-02-11 20:00:00,17.338,17.43,17.242,17.383,6550000.0
2008-02-11 20:15:00,17.377,17.421,17.235,17.386,5600000.0
2008-02-11 20:30:00,17.313,17.459,17.269,17.291,4700000.0
2008-02-11 20:45:00,17.283,17.431,17.231,17.27,4850000.0
2008-02-11 21:00:00,17.379,17.43,17.204,17.378,5500000.0
2008-02-11 21:15:00,17.378,17.494,17.288,17.431,5950000.0
2008-02-11 21:30:00,17.343,17.46,17.295,17.389,7300000.0
2008-02-11 21:45:00,17.414,17.49,17.303,17.485,4700000.0
2008-02-11 22:00:00,17.464,17.495,17.306,17.44,4200000.0
2008-02-11 22:15:00,17.42,17.483,17.33,17.455,2600000.0
2008-02-11 22:30:00,17.394,17.507,17.324,17.475,2000000.0
2008-02-11 22:45:00,17.452,17.551,17.37,17.448,3350000.0
2008-02-11 23:00:00,17.415,17.505,17.364,17.505,1350000.0
2008-02-11 23:15:00,17.512,17.566,17.355,17.483,3150000.0
2008-02-11 23:30:00,17.491,17.531,17.353,17.506,1800000.0
2008-02-11 23:45:00,17.418,17.498,17.321,17.367,3250000.0
2008-02-12 00:00:00,17.408,17.484,17.308,17.386,3350000.0
2008-02-12 00:15:00,17.45,17.478,17.386,17.459,400000.0
2008-02-12 00:30:00,17.396,17.451,17.307,17.451,1000000.0
2008-02-12 00:45:00,17.31,17.449,17.308,17.369,750000.0
2008-02-12 01:00:00,17.39,17.508,17.315,17.432,5100000.0
2008-02-12 01:15:00,17.411,17.459,17.281,17.35,3550000.0
2008-02-12 01:30:00,17.296,17.439,17.266,17.42,2550000.0
2008-02-12 01:45:00,17.287,17.426,17.259,17.294,2500000.0
2008-02-12 02:00:00,17.403,17.455,17.294,17.401,3000000.0
2008-02-12 02:15:00,17.467,17.503,17.256,17.371,3350000.0
2008-02-12 02:30:00,17.448,17.487,17.273,17.325,3800000.0
2008-02-12 02:45:00,17.372,17.468,17.303,17.331,2650000.0
2008-02-12 03:00:00,17.305,17.439,17.288,17.439,2700000.0
2008-02-12 03:15:00,17.385,17.548,17.315,17.457,3350000.0
2008-02-12 03:30:00,17.344,17.482,17.291,17.45,3500000.0
2008-02-12 03:45:00,17.378,17.505,17.309,17.471,3300000.0
2008-02-12 04:00:00,17.425,17.498,17.338,17.413,2650000.0
2008-02-12 04:15:00,17.405,17.52,17.338,17.441,3350000.0
2008-02-12 04:30:00,17.433,17.49,17.322,17.452,2850000.0
2008-02-12 04:45:00,17.453,17.472,17.316,17.38,1600000.0
2008-02-12 05:00:00,17.374,17.469,17.31,17.429,2200000.0
2008-02-12 05:15:00,17.429,17.482,17.307,17.334,1550000.0
2008-02-12 05:30:00,17.391,17.457,17.288,17.349,1650000.0
2008-02-12 05:45:00,17.409,17.437,17.273,17.39,3900000.0
2008-02-12 06:00:00,17.402,17.438,17.254,17.341,3000000.0
2008-02-12 06:15:00,17.297,17.44,17.279,17.358,2350000.0
2008-02-12 06:30:00,17.336,17.454,17.272,17.353,4000000.0
2008-02-12 06:45:00,17.395,17.472,17.259,17.369,3150000.0
2008-02-12 07:00:00,17.296,17.441,17.25,17.333,4600000.0
2008-02-12 07:15:00,17.38,17.416,17.23,17.283,4200000.0
2008-02-12 07:30:00,17.299,17.408,17.227,17.408,3650000.0
2008-02-12 07:45:00,17.382,17.475,17.244,17.355,5950000.0
2008-02-12 08:00:00,17.339,17.49,17.262,17.471,5650000.0
2008-02-12 08:15:00,17.388,17.514,17.271,17.288,5200000.0
2008-02-12 08:30:00,17.384,17.524,17.272,17.394,6000000.0
2008-02-12 08:45:00,17.406,17.506,17.34,17.372,4550000.0
2008-02-12 09:00:00,17.412,17.491,17.318,17.419,6100000.0
2008-02-12 09:15:00,17.387,17.515,17.311,17.456,6550000.0
2008-02-12 09:30:00,17.388,17.515,17.291,17.496,6300000.0
2008-02-12 09:45:00,17.348,17.553,17.313,17.491,6200000.0
2008-02-12 10:00:00,17.544,17.586,17.378,17.473,6800000.0
2008-02-12 10:15:00,17.523,17.568,17.361,17.408,7050000.0
2008-02-12 10:30:00,17.542,17.593,17.341,17.463,7250000.0
2008-02-12 10:45:00,17.451,17.524,17.335,17.507,6450000.0
2008-02-12 11:00:00,17.413,17.537,17.336,17.488,6650000.0
2008-02-12 11:15:00,17.467,17.532,17.317,17.401,7050000.0
2008-02-12 11:30:00,17.419,17.524,17.321,17.366,7000000.0
2008-02-12 11:45:00,17.386,17.515,17.32,17.465,6800000.0
2008-02-12 12:00:00,17.403,17.55,17.349,17.494,6800000.0
2008-02-12 12:15:00,17.479,17.536,17.284,17.426,6700000.0
2008-02-12 12:30:00,17.402,17.504,17.291,17.39,6750000.0
2008-02-12 12:45:00,17.359,17.552,17.332,17.406,6450000.0
2008-02-12 13:00:00,17.508,17.547,17.308,17.446,6450000.0
2008-02-12 13:15:00,17.436,17.534,17.293,17.452,7050000.0
2008-02-12 13:30:00,17.387,17.503,17.335,17.411,6300000.0
2008-02-12 13:45:00,17.417,17.538,17.348,17.348,6000000.0
2008-02-12 14:00:00,17.466,17.472,17.294,17.353,6300000.0
2008-02-12 14:15:00,17.336,17.458,17.227,17.283,6700000.0
2008-02-12 14:30:00,17.347,17.446,17.238,17.336,6050000.0
2008-02-12 14:45:00,17.334,17.385,17.194,17.356,6600000.0
2008-02-12 15:00:00,17.245,17.432,17.207,17.368,6450000.0
2008-02-12 15:15:00,17.327,17.413,17.156,17.342,6250000.0
2008-02-12 15:30:00,17.349,17.42,17.218,17.329,6950000.0
2008-02-12 15:45:00,17.368,17.408,17.209,17.385,7050000.0
2008-02-12 16:00:00,17.322,17.476,17.25,17.335,6150000.0
2008-02-12 16:15:00,17.398,17.504,17.341,17.433,6550000.0
2008-02-12 16:30:00,17.474,17.548,17.354,17.406,6650000.0
2008-02-12 16:45:00,17.478,17.522,17.284,17.336,6750000.0
2008-02-12 17:00:00,17.288,17.498,17.288,17.486,6950000.0
2008-02-12 17:15:00,17.452,17.5,17.299,17.429,6500000.0
2008-02-12 17:30:00,17.443,17.497,17.321,17.424,6250000.0
2008-02-12 17:45:00,17.456,17.496,17.297,17.442,6900000.0
2008-02-12 18:00:00,17.423,17.449,17.266,17.357,6600000.0
2008-02-12 18:15:00,17.32,17.433,17.211,17.278,6450000.0
2008-02-12 18:30:00,17.305,17.39,17.169,17.3,6150000.0
2008-02-12 18:45:00,17.259,17.334,17.062,17.189,6200000.0
2008-02-12 19:00:00,17.246,17.299,17.009,17.079,6150000.0
2008-02-12 19:15:00,17.124,17.275,17.019,17.065,6100000.0
2008-02-12 19:30:00,17.177,17.25,17.012,17.14,6000000.0
2008-02-12 19:45:00,17.101,17.202,16.979,17.18,6550000.0
2008-02-12 20:00:00,17.102,17.272,17.022,17.214,6550000.0
2008-02-12 20:15:00,17.199,17.257,17.042,17.209,4900000.0
2008-02-12 20:30:00,17.15,17.222,16.992,17.148,3450000.0
2008-02-12 20:45:00,17.166,17.173,16.983,17.037,4650000.0
2008-02-12 21:00:00,17.173,17.173,17.007,17.143,3350000.0
2008-02-12 21:15:00,17.067,17.178,17.002,17.086,5050000.0
2008-02-12 21:30:00,17.071,17.171,16.987,17.085,4200000.0
2008-02-12 21:45:00,17.061,17.166,16.967,17.115,4000000.0
2008-02-12 22:00:00,17.12,17.138,16.982,17.083,2200000.0
2008-02-12 22:15:00,17.027,17.143,16.98,17.116,1050000.0
2008-02-12 22:30:00,17.023,17.154,16.965,17.098,3150000.0
2008-02-12 22:45:00,17.092,17.177,16.986,17.087,3250000.0
2008-02-12 23:00:00,17.028,17.15,17.003,17.124,2500000.0
2008-02-12 23:15:00,17.146,17.162,17.007,17.132,3150000.0
2008-02-12 23:30:00,17.04,17.199,16.985,17.132,2100000.0
2008-02-12 23:45:00,17.153,17.175,17.014,17.149,1700000.0
2008-02-13 00:00:00,17.122,17.139,17.0,17.052,1300000.0
2008-02-13 00:15:00,17.054,17.179,17.02,17.159,900000.0
2008-02-13 00:30:00,17.076,17.149,17.007,17.109,1450000.0
2008-02-13 00:45:00,16.99,17.191,16.99,17.158,1000000.0
2008-02-13 01:00:00,17.121,17.158,17.033,17.094,2600000.0
2008-02-13 01:15:00,17.129,17.19,16.994,17.135,2700000.0
2008-02-13 01:30:00,17.06,17.19,17.044,17.081,2800000.0
2008-02-13 01:45:00,17.059,17.179,17.035,17.16,1950000.0
2008-02-13 02:00:00,17.047,17.159,17.006,17.106,3150000.0
2008-02-13 02:15:00,17.114,17.162,16.983,17.149,2000000.0
2008-02-13 02:30:00,17.073,17.223,17.019,17.17,3600000.0
2008-02-13 02:45:00,17.137,17.201,16.984,17.032,2600000.0
2008-02-13 03:00:00,16.994,17.154,16.954,16.997,4550000.0
2008-02-13 03:15:00,17.028,17.178,16.934,17.007,4600000.0
2008-02-13 03:30:00,17.048,17.084,16.831,16.958,4950000.0
2008-02-13 03:45:00,16.961,17.084,16.845,17.012,6850000.0
2008-02-13 04:00:00,16.978,17.043,16.85,16.912,4700000.0
2008-02-13 04:15:00,16.924,17.021,16.849,16.956,6000000.0
2008-02-13 04:30:00,16.971,17.061,16.867,17.002,5700000.0
2008-02-13 04:45:00,17.021,17.07,16.868,16.984,6200000.0
2008-02-13 05:00:00,17.013,17.07,16.885,17.021,4350000.0
2008-02-13 05:15:00,17.021,17.049,16.853,16.922,2900000.0
2008-02-13 05:30:00,16.974,17.085,16.888,16.971,5750000.0
2008-02-13 05:45:00,17.036,17.073,16.909,17.029,4100000.0
2008-02-13 06:00:00,16.908,17.064,16.905,17.064,3050000.0
2008-02-13 06:15:00,16.917,17.076,16.907,16.958,3750000.0
2008-02-13 06:30:00,16.942,17.04,16.841,16.998,4850000.0
2008-02-13 06:45:00,17.006,17.119,16.87,16.952,4700000.0
2008-02-13 07:00:00,16.871,17.05,16.847,16.912,4800000.0
2008-02-13 07:15:00,17.002,17.044,16.861,16.935,5300000.0
2008-02-13 07:30:00,16.93,17.076,16.865,17.018,5200000.0
2008-02-13 07:45:00,17.017,17.085,16.883,16.91,5800000.0
2008-02-13 08:00:00,16.961,17.099,16.881,17.028,5800000.0
2008-02-13 08:15:00,16.948,17.087,16.831,16.831,5350000.0
2008-02-13 08:30:00,16.876,17.01,16.824,16.891,5850000.0
2008-02-13 08:45:00,16.904,16.997,16.796,16.922,5900000.0
2008-02-13 09:00:00,16.93,16.977,16.816,16.931,6450000.0
2008-02-13 09:15:00,16.937,17.029,16.797,16.898,7400000.0
2008-02-13 09:30:00,16.855,16.987,16.693,16.898,6350000.0
2008-02-13 09:45:00,16.732,16.963,16.732,16.871,5700000.0
2008-02-13 10:00:00,16.945,16.962,16.737,16.828,6400000.0
2008-02-13 10:15:00,16.861,16.96,16.772,16.788,7050000.0
2008-02-13 10:30:00,16.913,16.98,16.749,16.897,7000000.0
2008-02-13 10:45:00,16.844,16.965,16.743,16.959,6450000.0
2008-02-13 11:00:00,16.853,17.021,16.752,16.977,6650000.0
2008-02-13 11:15:00,16.943,17.043,16.829,16.902,7050000.0
2008-02-13 11:30:00,16.929,17.057,16.855,16.894,7000000.0
2008-02-13 11:45:00,16.909,17.054,16.842,16.983,6800000.0
2008-02-13 12:00:00,16.934,17.064,16.863,17.057,6800000.0
2008-02-13 12:15:00,17.038,17.133,16.898,17.034,6700000.0
2008-02-13 12:30:00,16.99,17.119,16.904,16.963,6600000.0
2008-02-13 12:45:00,16.976,17.112,16.873,16.973,6450000.0
2008-02-13 13:00:00,17.019,17.09,16.846,16.986,6050000.0
2008-02-13 13:15:00,17.002,17.074,16.884,17.01,4850000.0
2008-02-13 13:30:00,16.943,17.1,16.881,16.99,5850000.0
2008-02-13 13:45:00,16.938,17.044,16.831,16.831,5150000.0
2008-02-13 14:00:00,16.97,17.024,16.84,16.914,5900000.0
2008-02-13 14:15:00,16.903,17.023,16.782,16.852,6800000.0
2008-02-13 14:30:00,16.928,16.982,16.768,16.875,6050000.0
2008-02-13 14:45:00,16.867,17.042,16.797,16.958,6600000.0
2008-02-13 15:00:00,16.815,17.018,16.754,16.878,6450000.0
2008-02-13 15:15:00,16.903,17.074,16.783,17.012,6450000.0
2008-02-13 15:30:00,17.012,17.14,16.894,17.092,7000000.0
2008-02-13 15:45:00,17.147,17.165,16.979,17.085,7050000.0
2008-02-13 16:00:00,17.029,17.1,16.911,16.958,6050000.0
2008-02-13 16:15:00,17.003,17.094,16.886,16.963,6500000.0
2008-02-13 16:30:00,17.003,17.074,16.846,16.901,6650000.0
2008-02-13 16:45:00,17.005,17.089,16.831,16.916,6450000.0
2008-02-13 17:00:00,16.815,17.034,16.815,16.942,6400000.0
2008-02-13 17:15:00,16.969,17.034,16.808,17.003,6250000.0
2008-02-13 17:30:00,17.005,17.079,16.844,16.986,6200000.0
2008-02-13 17:45:00,17.047,17.08,16.882,17.072,7000000.0
2008-02-13 18:00:00,16.934,17.137,16.932,17.088,5400000.0
2008-02-13 18:15:00,16.984,17.222,16.984,17.117,6400000.0
2008-02-13 18:30:00,17.159,17.286,17.011,17.168,6850000.0
2008-02-13 18:45:00,17.169,17.27,17.037,17.081,6300000.0
2008-02-13 19:00:00,17.183,17.326,17.049,17.222,6050000.0
2008-02-13 19:15:00,17.23,17.325,17.122,17.138,5350000.0
2008-02-13 19:30:00,17.27,17.333,17.122,17.306,5450000.0
2008-02-13 19:45:00,17.249,17.294,17.134,17.266,5900000.0
2008-02-13 20:00:00,17.242,17.325,17.117,17.278,6200000.0
2008-02-13 20:15:00,17.239,17.312,17.115,17.256,3350000.0
2008-02-13 20:30:00,17.18,17.285,17.104,17.285,2650000.0
2008-02-13 20:45:00,17.193,17.305,17.138,17.184,2500000.0
2008-02-13 21:00:00,17.258,17.331,17.151,17.303,1900000.0
2008-02-13 21:15:00,17.267,17.341,17.153,17.241,4600000.0
2008-02-13 21:30:00,17.195,17.337,17.16,17.264,3950000.0
2008-02-13 21:45:00,17.263,17.317,17.162,17.259,2600000.0
2008-02-13 22:00:00,17.285,17.302,17.127,17.203,3700000.0
2008-02-13 22:15:00,17.155,17.275,17.104,17.215,3900000.0
2008-02-13 22:30:00,17.136,17.283,17.075,17.193,3700000.0
2008-02-13 22:45:00,17.137,17.263,17.077,17.162,3750000.0
2008-02-13 23:00:00,17.106,17.281,17.09,17.247,1950000.0
2008-02-13 23:15:00,17.246,17.258,17.086,17.173,2000000.0
2008-02-13 23:30:00,17.115,17.293,17.11,17.256,2350000.0
2008-02-13 23:45:00,17.181,17.261,17.129,17.252,1500000.0
2008-02-14 00:00:00,17.16,17.26,17.11,17.165,2000000.0
2008-02-14 00:15:00,17.157,17.242,17.155,17.186,700000.0
2008-02-14 00:30:00,17.186,17.241,17.186,17.194,650000.0
2008-02-14 00:45:00,17.19,17.258,17.1,17.161,750000.0
2008-02-14 01:00:00,17.177,17.29,17.167,17.234,3950000.0
2008-02-14 01:15:00,17.277,17.315,17.155,17.215,2050000.0
2008-02-14 01:30:00,17.183,17.34,17.152,17.299,2750000.0
2008-02-14 01:45:00,17.181,17.294,17.161,17.29,1900000.0
2008-02-14 02:00:00,17.265,17.331,17.121,17.287,3450000.0
2008-02-14 02:15:00,17.304,17.331,17.145,17.176,4000000.0
2008-02-14 02:30:00,17.224,17.306,17.12,17.2,3750000.0
2008-02-14 02:45:00,17.248,17.327,17.154,17.309,2300000.0
2008-02-14 03:00:00,17.169,17.311,17.15,17.306,1400000.0
2008-02-14 03:15:00,17.296,17.334,17.131,17.325,3000000.0
2008-02-14 03:30:00,17.294,17.34,17.129,17.283,2650000.0
2008-02-14 03:45:00,17.22,17.319,17.081,17.159,3050000.0
2008-02-14 04:00:00,17.252,17.293,17.098,17.252,2700000.0
2008-02-14 04:15:00,17.188,17.338,17.117,17.239,3050000.0
2008-02-14 04:30:00,17.242,17.305,17.15,17.264,2700000.0
2008-02-14 04:45:00,17.272,17.298,17.132,17.175,2900000.0
2008-02-14 05:00:00,17.221,17.255,17.088,17.243,2000000.0
2008-02-14 05:15:00,17.246,17.302,17.117,17.176,2900000.0
2008-02-14 05:30:00,17.216,17.285,17.08,17.262,3650000.0
2008-02-14 05:45:00,17.249,17.257,17.11,17.219,3550000.0
2008-02-14 06:00:00,17.162,17.229,17.087,17.227,400000.0
2008-02-14 06:15:00,17.176,17.308,17.1,17.178,1950000.0
2008-02-14 06:30:00,17.184,17.291,17.144,17.291,3450000.0
2008-02-14 06:45:00,17.287,17.312,17.152,17.249,2800000.0
2008-02-14 07:00:00,17.181,17.307,17.152,17.223,3600000.0
2008-02-14 07:15:00,17.272,17.339,17.147,17.219,4150000.0
2008-02-14 07:30:00,17.251,17.33,17.144,17.314,3600000.0
2008-02-14 07:45:00,17.3,17.331,17.152,17.22,3950000.0
2008-02-14 08:00:00,17.166,17.409,17.165,17.34,5250000.0
2008-02-14 08:15:00,17.316,17.42,17.256,17.266,4600000.0
2008-02-14 08:30:00,17.265,17.429,17.231,17.324,4600000.0
2008-02-14 08:45:00,17.366,17.415,17.253,17.324,3500000.0
2008-02-14 09:00:00,17.336,17.399,17.241,17.365,3900000.0
2008-02-14 09:15:00,17.299,17.487,17.254,17.389,4100000.0
2008-02-14 09:30:00,17.343,17.438,17.275,17.394,4550000.0
2008-02-14 09:45:00,17.353,17.482,17.264,17.397,5800000.0
2008-02-14 10:00:00,17.404,17.48,17.263,17.374,6100000.0
2008-02-14 10:15:00,17.425,17.46,17.25,17.275,6550000.0
2008-02-14 10:30:00,17.431,17.464,17.201,17.36,6000000.0
2008-02-14 10:45:00,17.289,17.413,17.207,17.382,5400000.0
2008-02-14 11:00:00,17.301,17.482,17.228,17.381,6650000.0
2008-02-14 11:15:00,17.37,17.453,17.265,17.329,6650000.0
2008-02-14 11:30:00,17.35,17.46,17.289,17.41,6050000.0
2008-02-14 11:45:00,17.344,17.463,17.244,17.388,6800000.0
2008-02-14 12:00:00,17.351,17.446,17.199,17.398,6800000.0
2008-02-14 12:15:00,17.393,17.447,17.179,17.309,6150000.0
2008-02-14 12:30:00,17.275,17.361,17.124,17.196,6500000.0
2008-02-14 12:45:00,17.178,17.316,17.105,17.206,6450000.0
2008-02-14 13:00:00,17.296,17.34,17.082,17.231,6450000.0
2008-02-14 13:15:00,17.228,17.31,17.098,17.234,6600000.0
2008-02-14 13:30:00,17.13,17.251,17.069,17.237,6200000.0
2008-02-14 13:45:00,17.177,17.331,17.116,17.126,6050000.0
2008-02-14 14:00:00,17.263,17.282,17.069,17.142,6300000.0
2008-02-14 14:15:00,17.124,17.343,17.031,17.164,6750000.0
2008-02-14 14:30:00,17.236,17.292,17.094,17.174,6050000.0
2008-02-14 14:45:00,17.192,17.265,17.075,17.215,6600000.0
2008-02-14 15:00:00,17.092,17.243,17.043,17.152,6550000.0
2008-02-14 15:15:00,17.161,17.237,17.037,17.161,6350000.0
2008-02-14 15:30:00,17.159,17.189,16.948,17.101,6850000.0
2008-02-14 15:45:00,17.137,17.191,16.972,17.16,7100000.0
2008-02-14 16:00:00,17.082,17.169,16.957,17.022,6250000.0
2008-02-14 16:15:00,17.062,17.264,17.027,17.149,6350000.0
2008-02-14 16:30:00,17.181,17.292,17.047,17.109,6650000.0
2008-02-14 16:45:00,17.187,17.21,17.03,17.096,6550000.0
2008-02-14 17:00:00,17.033,17.272,17.033,17.185,6650000.0
2008-02-14 17:15:00,17.242,17.294,17.084,17.223,5900000.0
2008-02-14 17:30:00,17.249,17.348,17.127,17.169,6400000.0
2008-02-14 17:45:00,17.296,17.331,17.123,17.325,7000000.0
2008-02-14 18:00:00,17.256,17.413,17.196,17.305,5800000.0
2008-02-14 18:15:00,17.283,17.362,17.187,17.24,6100000.0
2008-02-14 18:30:00,17.326,17.372,17.153,17.263,6300000.0
2008-02-14 18:45:00,17.323,17.336,17.146,17.218,5550000.0
2008-02-14 19:00:00,17.268,17.39,17.165,17.232,6250000.0
2008-02-14 19:15:00,17.24,17.33,17.121,17.188,3750000.0
2008-02-14 19:30:00,17.277,17.29,17.024,17.222,5800000.0
2008-02-14 19:45:00,17.203,17.249,17.114,17.229,4500000.0
2008-02-14 20:00:00,17.227,17.244,17.071,17.148,7600000.0
2008-02-14 20:15:00,17.149,17.281,17.066,17.213,4400000.0
2008-02-14 20:30:00,17.122,17.222,17.066,17.089,3300000.0
2008-02-14 20:45:00,17.046,17.259,17.046,17.11,3800000.0
2008-02-14 21:00:00,17.202,17.262,17.051,17.138,2700000.0
2008-02-14 21:15:00,17.144,17.249,17.058,17.2,4250000.0
2008-02-14 21:30:00,17.158,17.301,17.067,17.193,3550000.0
2008-02-14 21:45:00,17.187,17.317,17.106,17.221,2400000.0
2008-02-14 22:00:00,17.25,17.286,17.112,17.164,2600000.0
2008-02-14 22:15:00,17.12,17.259,17.1,17.235,3000000.0
2008-02-14 22:30:00,17.162,17.255,17.093,17.207,2600000.0
2008-02-14 22:45:00,17.202,17.231,17.03,17.101,2950000.0
2008-02-14 23:00:00,17.06,17.214,17.06,17.109,1000000.0
2008-02-14 23:15:00,17.181,17.255,17.043,17.141,2500000.0
2008-02-14 23:30:00,17.113,17.237,17.066,17.237,1800000.0
2008-02-14 23:45:00,17.092,17.232,17.066,17.125,1400000.0
2008-02-15 00:00:00,17.132,17.249,17.052,17.15,2550000.0
2008-02-15 00:15:00,17.137,17.218,17.137,17.204,1150000.0
2008-02-15 00:30:00,17.156,17.232,17.124,17.211,1250000.0
2008-02-15 00:45:00,17.127,17.209,17.066,17.203,500000.0
2008-02-15 01:00:00,17.147,17.251,17.063,17.194,1750000.0
2008-02-15 01:15:00,17.188,17.268,17.066,17.142,3100000.0
2008-02-15 01:30:00,17.126,17.258,17.08,17.227,2350000.0
2008-02-15 01:45:00,17.097,17.256,17.082,17.242,2700000.0
2008-02-15 02:00:00,17.1,17.288,17.1,17.23,2850000.0
2008-02-15 02:15:00,17.251,17.322,17.102,17.18,3250000.0
2008-02-15 02:30:00,17.194,17.316,17.135,17.247,2950000.0
2008-02-15 02:45:00,17.241,17.293,17.142,17.218,3400000.0
2008-02-15 03:00:00,17.139,17.274,17.133,17.24,1600000.0
2008-02-15 03:15:00,17.14,17.331,17.123,17.234,3300000.0
2008-02-15 03:30:00,17.22,17.302,17.141,17.27,1650000.0
2008-02-15 03:45:00,17.231,17.341,17.114,17.114,4000000.0
2008-02-15 04:00:00,17.229,17.3,17.104,17.285,1400000.0
2008-02-15 04:15:00,17.283,17.299,17.134,17.234,2450000.0
2008-02-15 04:30:00,17.218,17.297,17.187,17.254,900000.0
2008-02-15 04:45:00,17.167,17.299,17.162,17.286,500000.0
2008-02-15 05:00:00,17.14,17.279,17.14,17.248,550000.0
2008-02-15 05:15:00,17.145,17.286,17.137,17.279,1200000.0
2008-02-15 05:30:00,17.218,17.306,17.119,17.214,3450000.0
2008-02-15 05:45:00,17.276,17.324,17.119,17.299,2400000.0
2008-02-15 06:00:00,17.282,17.319,17.157,17.302,1550000.0
2008-02-15 06:15:00,17.179,17.322,17.143,17.253,2250000.0
2008-02-15 06:30:00,17.214,17.319,17.159,17.187,3100000.0
2008-02-15 06:45:00,17.276,17.307,17.158,17.254,1450000.0
2008-02-15 07:00:00,17.179,17.297,17.164,17.252,1500000.0
2008-02-15 07:15:00,17.257,17.321,17.147,17.239,2900000.0
2008-02-15 07:30:00,17.224,17.319,17.152,17.227,4450000.0
2008-02-15 07:45:00,17.3,17.351,17.16,17.215,4250000.0
2008-02-15 08:00:00,17.2,17.365,17.166,17.312,4600000.0
2008-02-15 08:15:00,17.188,17.353,17.136,17.151,3850000.0
2008-02-15 08:30:00,17.191,17.321,17.173,17.239,3100000.0
2008-02-15 08:45:00,17.268,17.341,17.154,17.217,4850000.0
2008-02-15 09:00:00,17.247,17.323,17.171,17.28,2450000.0
2008-02-15 09:15:00,17.344,17.344,17.144,17.269,5650000.0
2008-02-15 09:30:00,17.213,17.325,17.125,17.285,4550000.0
2008-02-15 09:45:00,17.208,17.329,17.135,17.244,3550000.0
2008-02-15 10:00:00,17.282,17.322,17.135,17.207,5100000.0
2008-02-15 10:15:00,17.242,17.281,17.094,17.13,4550000.0
2008-02-15 10:30:00,17.288,17.341,17.096,17.251,3950000.0
2008-02-15 10:45:00,17.231,17.298,17.143,17.286,3400000.0
2008-02-15 11:00:00,17.198,17.353,17.139,17.313,5850000.0
2008-02-15 11:15:00,17.291,17.429,17.203,17.239,7050000.0
2008-02-15 11:30:00,17.262,17.41,17.219,17.275,5900000.0
2008-02-15 11:45:00,17.293,17.422,17.219,17.317,5800000.0
2008-02-15 12:00:00,17.287,17.4,17.174,17.358,6800000.0
2008-02-15 12:15:00,17.334,17.382,17.164,17.31,6700000.0
2008-02-15 12:30:00,17.267,17.373,17.191,17.254,6600000.0
2008-02-15 12:45:00,17.247,17.377,17.204,17.26,5650000.0
2008-02-15 13:00:00,17.339,17.445,17.166,17.357,6450000.0
2008-02-15 13:15:00,17.362,17.47,17.242,17.357,6700000.0
2008-02-15 13:30:00,17.296,17.436,17.248,17.368,6550000.0
2008-02-15 13:45:00,17.342,17.417,17.197,17.229,5850000.0
2008-02-15 14:00:00,17.364,17.374,17.2,17.257,6300000.0
2008-02-15 14:15:00,17.25,17.372,17.152,17.218,6750000.0
2008-02-15 14:30:00,17.297,17.341,17.167,17.268,5650000.0
2008-02-15 14:45:00,17.279,17.417,17.218,17.401,6600000.0
2008-02-15 15:00:00,17.302,17.465,17.252,17.38,6500000.0
2008-02-15 15:15:00,17.404,17.475,17.257,17.387,6500000.0
2008-02-15 15:30:00,17.393,17.437,17.265,17.374,6900000.0
2008-02-15 15:45:00,17.426,17.463,17.281,17.401,7050000.0
2008-02-15 16:00:00,17.335,17.453,17.265,17.292,6050000.0
2008-02-15 16:15:00,17.31,17.48,17.231,17.373,6250000.0
2008-02-15 16:30:00,17.429,17.463,17.231,17.288,6650000.0
2008-02-15 16:45:00,17.396,17.443,17.23,17.297,6650000.0
2008-02-15 17:00:00,17.258,17.434,17.258,17.356,6500000.0
2008-02-15 17:15:00,17.286,17.405,17.173,17.313,6250000.0
2008-02-15 17:30:00,17.284,17.379,17.174,17.254,5800000.0
2008-02-15 17:45:00,17.356,17.372,17.142,17.282,6800000.0
2008-02-15 18:00:00,17.152,17.327,17.134,17.274,5800000.0
2008-02-15 18:15:00,17.17,17.295,17.074,17.134,6000000.0
2008-02-15 18:30:00,17.094,17.19,16.93,17.059,6750000.0
2008-02-15 18:45:00,16.998,17.106,16.846,16.927,6250000.0
2008-02-15 19:00:00,16.99,17.106,16.795,16.963,6850000.0
2008-02-15 19:15:00,16.921,17.11,16.921,16.965,6350000.0
2008-02-15 19:30:00,17.108,17.142,16.9,17.058,5350000.0
2008-02-15 19:45:00,17.047,17.145,16.927,17.124,4400000.0
2008-02-15 20:00:00,17.038,17.161,16.978,17.15,6100000.0
2008-02-15 20:15:00,17.103,17.158,16.957,17.096,5400000.0
2008-02-15 20:30:00,17.006,17.113,16.909,17.056,4450000.0
2008-02-15 20:45:00,17.041,17.088,16.906,16.972,3400000.0
2008-02-15 21:00:00,16.979,17.091,16.911,17.004,2000000.0
2008-02-15 21:15:00,16.987,17.085,16.9,17.046,3300000.0
2008-02-15 21:30:00,17.021,17.14,16.979,17.041,4250000.0
2008-02-15 21:45:00,17.04,17.153,16.957,17.107,2650000.0
2008-02-15 22:00:00,17.11,17.114,16.965,17.054,2900000.0
2008-02-15 22:15:00,17.088,17.104,16.937,17.088,2200000.0
2008-02-15 22:30:00,17.003,17.128,16.94,17.078,2150000.0
2008-02-15 22:45:00,17.077,17.096,16.899,17.02,2900000.0
2008-02-15 23:00:00,17.047,17.086,16.96,17.062,1600000.0
2008-02-15 23:15:00,17.001,17.096,16.943,17.051,2300000.0
2008-02-15 23:30:00,17.084,17.084,16.929,17.079,400000.0
2008-02-15 23:45:00,16.986,17.089,16.958,17.022,1400000.0
2008-02-18 00:00:00,16.91,17.059,16.87,16.979,950000.0
2008-02-18 00:15:00,16.914,17.082,16.914,17.0,600000.0
2008-02-18 00:30:00,16.996,17.076,16.874,17.049,1550000.0
2008-02-18 00:45:00,16.91,17.049,16.91,17.049,100000.0
2008-02-18 01:00:00,17.03,17.05,16.899,17.044,2600000.0
2008-02-18 01:15:00,16.911,17.095,16.91,16.957,3600000.0
2008-02-18 01:30:00,16.949,17.079,16.916,17.079,2500000.0
2008-02-18 01:45:00,16.934,17.081,16.888,17.039,2300000.0
2008-02-18 02:00:00,17.008,17.107,16.903,17.059,3650000.0
2008-02-18 02:15:00,17.091,17.114,16.934,16.978,2550000.0
2008-02-18 02:30:00,16.999,17.103,16.926,16.926,2950000.0
2008-02-18 02:45:00,17.05,17.107,16.949,17.103,2000000.0
2008-02-18 03:00:00,16.959,17.112,16.95,17.112,1150000.0
2008-02-18 03:15:00,17.087,17.236,17.002,17.002,3550000.0
2008-02-18 03:30:00,16.999,17.195,16.999,17.14,3300000.0
2008-02-18 03:45:00,17.056,17.166,16.995,17.025,1750000.0
2008-02-18 04:00:00,17.119,17.172,17.026,17.121,1900000.0
2008-02-18 04:15:00,17.148,17.15,16.99,17.109,1550000.0
2008-02-18 04:30:00,17.078,17.224,17.01,17.181,2200000.0
2008-02-18 04:45:00,17.144,17.203,17.036,17.108,3550000.0
2008-02-18 05:00:00,17.121,17.212,16.958,17.114,3300000.0
2008-02-18 05:15:00,17.161,17.181,16.987,17.001,3250000.0
2008-02-18 05:30:00,17.034,17.122,16.937,17.039,4100000.0
2008-02-18 05:45:00,17.076,17.113,16.974,17.089,1900000.0
2008-02-18 06:00:00,16.985,17.124,16.915,17.051,2700000.0
2008-02-18 06:15:00,16.957,17.08,16.9,16.977,2700000.0
2008-02-18 06:30:00,16.963,17.059,16.885,16.963,3900000.0
2008-02-18 06:45:00,17.009,17.077,16.878,16.998,3800000.0
2008-02-18 07:00:00,16.919,17.064,16.867,16.968,4050000.0
2008-02-18 07:15:00,17.0,17.055,16.891,16.964,1800000.0
2008-02-18 07:30:00,16.967,17.07,16.913,17.062,3750000.0
2008-02-18 07:45:00,16.97,17.076,16.907,16.964,2700000.0
2008-02-18 08:00:00,16.95,17.105,16.935,17.068,4050000.0
2008-02-18 08:15:00,17.075,17.099,16.909,17.006,4950000.0
2008-02-18 08:30:00,16.966,17.11,16.89,16.99,5050000.0
2008-02-18 08:45:00,16.988,17.064,16.904,16.973,5350000.0
2008-02-18 09:00:00,16.994,17.053,16.908,17.0,4750000.0
2008-02-18 09:15:00,17.004,17.051,16.875,17.002,6000000.0
2008-02-18 09:30:00,16.963,17.06,16.895,17.034,4700000.0
2008-02-18 09:45:00,17.001,17.049,16.855,16.972,4850000.0
2008-02-18 10:00:00,16.986,17.019,16.819,16.931,5800000.0
2008-02-18 10:15:00,16.958,17.036,16.848,16.868,6000000.0
2008-02-18 10:30:00,17.002,17.056,16.85,16.971,6600000.0
2008-02-18 10:45:00,16.82,16.982,16.774,16.977,5950000.0
2008-02-18 11:00:00,16.881,17.007,16.778,16.956,4700000.0
2008-02-18 11:15:00,16.913,17.061,16.824,16.889,6050000.0
2008-02-18 11:30:00,16.9,17.035,16.811,16.895,6600000.0
2008-02-18 11:45:00,16.901,17.004,16.787,16.988,5850000.0
2008-02-18 12:00:00,16.914,17.065,16.868,17.063,4400000.0
2008-02-18 12:15:00,17.063,17.1,16.885,17.032,5400000.0
2008-02-18 12:30:00,16.972,17.1,16.901,16.944,6500000.0
2008-02-18 12:45:00,16.952,17.096,16.871,16.949,6000000.0
2008-02-18 13:00:00,17.038,17.067,16.872,16.982,5900000.0
2008-02-18 13:15:00,16.981,17.024,16.842,16.954,5900000.0
2008-02-18 13:30:00,16.9,17.047,16.822,16.956,5600000.0
2008-02-18 13:45:00,16.868,16.988,16.803,16.899,4450000.0
2008-02-18 14:00:00,16.981,16.986,16.815,16.863,5100000.0
2008-02-18 14:15:00,16.846,16.978,16.748,16.816,5950000.0
2008-02-18 14:30:00,16.889,16.977,16.795,16.949,5700000.0
2008-02-18 14:45:00,16.913,17.012,16.835,16.991,5700000.0
2008-02-18 15:00:00,16.904,17.034,16.859,16.982,3800000.0
2008-02-18 15:15:00,16.995,17.06,16.868,16.989,3900000.0
2008-02-18 15:30:00,17.008,17.036,16.854,17.008,5250000.0
2008-02-18 15:45:00,16.916,17.054,16.894,16.994,3400000.0
2008-02-18 16:00:00,16.949,17.037,16.856,16.968,4050000.0
2008-02-18 16:15:00,16.986,17.012,16.823,16.934,5100000.0
2008-02-18 16:30:00,16.962,17.003,16.824,16.882,4550000.0
2008-02-18 16:45:00,16.976,17.051,16.834,16.928,5300000.0
2008-02-18 17:00:00,16.87,17.032,16.832,16.859,4950000.0
2008-02-18 17:15:00,16.847,17.02,16.799,16.996,3500000.0
2008-02-18 17:30:00,17.001,17.072,16.835,16.881,4200000.0
2008-02-18 17:45:00,16.976,17.002,16.794,16.957,4000000.0
2008-02-18 18:00:00,16.849,17.034,16.849,16.909,4200000.0
2008-02-18 18:15:00,16.923,17.004,16.83,16.979,1250000.0
2008-02-18 18:30:00,16.946,17.01,16.86,16.999,2650000.0
2008-02-18 18:45:00,16.927,17.025,16.86,16.999,1700000.0
2008-02-18 19:00:00,16.87,17.028,16.87,16.941,1350000.0
2008-02-18 19:15:00,17.007,17.046,16.811,16.903,2550000.0
2008-02-18 19:30:00,17.042,17.076,16.896,16.956,2900000.0
2008-02-18 19:45:00,17.019,17.067,16.92,17.051,1600000.0
2008-02-18 20:00:00,16.947,17.078,16.92,17.059,1800000.0
2008-02-18 20:15:00,16.997,17.109,16.908,17.081,3450000.0
2008-02-18 20:30:00,17.006,17.082,16.909,17.079,2150000.0
2008-02-18 20:45:00,16.93,17.083,16.906,17.034,1550000.0
2008-02-18 21:00:00,16.93,17.079,16.93,16.931,1250000.0
2008-02-18 21:15:00,17.006,17.075,16.912,17.036,2350000.0
2008-02-18 21:30:00,16.997,17.074,16.93,16.956,1950000.0
2008-02-18 21:45:00,16.961,17.1,16.92,16.962,900000.0
2008-02-18 22:00:00,17.06,17.072,16.92,17.036,1750000.0
2008-02-18 22:15:00,16.967,17.059,16.92,17.059,1400000.0
2008-02-18 22:30:00,16.983,17.085,16.926,16.984,1600000.0
2008-02-18 22:45:00,17.044,17.081,16.973,16.986,1300000.0
2008-02-18 23:00:00,16.95,17.092,16.939,17.037,2050000.0
2008-02-18 23:15:00,17.044,17.129,16.928,17.064,2450000.0
2008-02-18 23:30:00,17.072,17.074,16.911,17.069,850000.0
2008-02-18 23:45:00,16.998,17.072,16.937,17.02,1050000.0
2008-02-19 00:00:00,16.93,17.089,16.93,16.997,2050000.0
2008-02-19 00:15:00,16.95,17.072,16.925,17.039,1350000.0
2008-02-19 00:30:00,16.996,17.064,16.91,16.936,950000.0
2008-02-19 00:45:00,17.011,17.049,16.909,17.007,850000.0
2008-02-19 01:00:00,16.996,17.1,16.932,17.074,3900000.0
2008-02-19 01:15:00,17.112,17.142,16.919,17.047,3650000.0
2008-02-19 01:30:00,17.034,17.179,16.978,17.083,2350000.0
2008-02-19 01:45:00,16.98,17.159,16.98,17.082,2300000.0
2008-02-19 02:00:00,17.095,17.132,16.973,17.004,2100000.0
2008-02-19 02:15:00,17.064,17.127,16.929,16.982,3500000.0
2008-02-19 02:30:00,16.999,17.137,16.946,17.108,3200000.0
2008-02-19 02:45:00,17.061,17.122,16.907,17.026,4200000.0
2008-02-19 03:00:00,16.969,17.148,16.969,17.123,2750000.0
2008-02-19 03:15:00,17.068,17.124,16.954,17.087,1700000.0
2008-02-19 03:30:00,16.97,17.183,16.97,17.105,1350000.0
2008-02-19 03:45:00,17.039,17.12,16.965,16.974,3250000.0
2008-02-19 04:00:00,17.079,17.133,16.97,17.043,2100000.0
2008-02-19 04:15:00,17.055,17.172,16.98,17.083,2250000.0
2008-02-19 04:30:00,17.074,17.151,17.041,17.151,1050000.0
2008-02-19 04:45:00,17.021,17.142,17.019,17.095,2350000.0
2008-02-19 05:00:00,17.039,17.155,16.996,17.11,1800000.0
2008-02-19 05:15:00,17.005,17.19,16.997,17.072,2550000.0
2008-02-19 05:30:00,17.074,17.179,16.985,17.122,2550000.0
2008-02-19 05:45:00,17.132,17.205,17.012,17.156,2500000.0
2008-02-19 06:00:00,17.023,17.163,17.009,17.161,1550000.0
2008-02-19 06:15:00,17.037,17.169,17.015,17.064,1750000.0
2008-02-19 06:30:00,17.051,17.163,16.956,17.101,3500000.0
2008-02-19 06:45:00,17.135,17.142,16.975,17.083,3150000.0
2008-02-19 07:00:00,17.016,17.141,16.962,17.012,2150000.0
2008-02-19 07:15:00,17.11,17.184,16.992,17.054,3500000.0
2008-02-19 07:30:00,17.058,17.171,16.987,17.107,4550000.0
2008-02-19 07:45:00,17.036,17.15,16.968,17.03,4150000.0
2008-02-19 08:00:00,17.001,17.217,16.999,17.088,5200000.0
2008-02-19 08:15:00,17.059,17.22,17.039,17.13,5300000.0
2008-02-19 08:30:00,17.074,17.217,17.022,17.126,4900000.0
2008-02-19 08:45:00,17.14,17.197,17.044,17.166,3750000.0
2008-02-19 09:00:00,17.137,17.208,17.015,17.14,5450000.0
2008-02-19 09:15:00,17.042,17.212,17.017,17.157,4000000.0
2008-02-19 09:30:00,17.103,17.244,17.04,17.198,5800000.0
2008-02-19 09:45:00,17.126,17.263,17.05,17.201,5550000.0
2008-02-19 10:00:00,17.203,17.238,17.037,17.119,6000000.0
2008-02-19 10:15:00,17.154,17.257,17.025,17.093,5550000.0
2008-02-19 10:30:00,17.211,17.26,17.027,17.102,6200000.0
2008-02-19 10:45:00,17.14,17.285,17.062,17.214,5450000.0
2008-02-19 11:00:00,17.123,17.285,17.052,17.177,6650000.0
2008-02-19 11:15:00,17.166,17.24,17.035,17.089,7050000.0
2008-02-19 11:30:00,17.088,17.242,17.029,17.101,7000000.0
2008-02-19 11:45:00,17.104,17.251,17.064,17.216,6800000.0
2008-02-19 12:00:00,17.164,17.26,17.012,17.2,6800000.0
2008-02-19 12:15:00,17.197,17.287,17.051,17.192,6700000.0
2008-02-19 12:30:00,17.149,17.28,17.076,17.133,6050000.0
2008-02-19 12:45:00,17.157,17.319,17.118,17.205,6450000.0
2008-02-19 13:00:00,17.284,17.284,17.109,17.227,6100000.0
2008-02-19 13:15:00,17.232,17.285,17.122,17.251,6250000.0
2008-02-19 13:30:00,17.181,17.379,17.128,17.187,6100000.0
2008-02-19 13:45:00,17.206,17.356,17.123,17.128,5150000.0
2008-02-19 14:00:00,17.242,17.304,17.09,17.161,5900000.0
2008-02-19 14:15:00,17.151,17.278,17.106,17.157,5200000.0
2008-02-19 14:30:00,17.187,17.265,17.073,17.161,5000000.0
2008-02-19 14:45:00,17.186,17.323,17.113,17.313,6600000.0
2008-02-19 15:00:00,17.2,17.357,17.146,17.284,6450000.0
2008-02-19 15:15:00,17.296,17.377,17.134,17.338,6450000.0
2008-02-19 15:30:00,17.345,17.402,17.205,17.316,7000000.0
2008-02-19 15:45:00,17.364,17.4,17.17,17.314,7200000.0
2008-02-19 16:00:00,17.267,17.411,17.204,17.258,6100000.0
2008-02-19 16:15:00,17.275,17.396,17.183,17.323,6400000.0
2008-02-19 16:30:00,17.37,17.477,17.248,17.302,6650000.0
2008-02-19 16:45:00,17.433,17.443,17.254,17.299,6600000.0
2008-02-19 17:00:00,17.238,17.389,17.207,17.268,6750000.0
2008-02-19 17:15:00,17.287,17.396,17.193,17.359,5500000.0
2008-02-19 17:30:00,17.323,17.41,17.207,17.4,6350000.0
2008-02-19 17:45:00,17.397,17.433,17.247,17.433,7150000.0
2008-02-19 18:00:00,17.385,17.46,17.242,17.341,6600000.0
2008-02-19 18:15:00,17.284,17.453,17.237,17.355,6350000.0
2008-02-19 18:30:00,17.367,17.473,17.304,17.423,6450000.0
2008-02-19 18:45:00,17.398,17.548,17.328,17.404,6650000.0
2008-02-19 19:00:00,17.456,17.592,17.348,17.442,5700000.0
2008-02-19 19:15:00,17.539,17.562,17.342,17.467,5550000.0
2008-02-19 19:30:00,17.516,17.556,17.312,17.443,4700000.0
2008-02-19 19:45:00,17.414,17.507,17.322,17.444,4350000.0
2008-02-19 20:00:00,17.386,17.503,17.315,17.481,4750000.0
2008-02-19 20:15:00,17.395,17.5,17.297,17.451,4850000.0
2008-02-19 20:30:00,17.381,17.502,17.334,17.35,4600000.0
2008-02-19 20:45:00,17.481,17.543,17.299,17.357,4250000.0
2008-02-19 21:00:00,17.36,17.486,17.326,17.448,2400000.0
2008-02-19 21:15:00,17.435,17.502,17.339,17.456,3600000.0
2008-02-19 21:30:00,17.424,17.484,17.357,17.452,2900000.0
2008-02-19 21:45:00,17.459,17.533,17.328,17.454,3450000.0
2008-02-19 22:00:00,17.483,17.487,17.329,17.354,3300000.0
2008-02-19 22:15:00,17.323,17.464,17.323,17.38,1200000.0
2008-02-19 22:30:00,17.378,17.502,17.291,17.453,2950000.0
2008-02-19 22:45:00,17.432,17.472,17.323,17.437,3300000.0
2008-02-19 23:00:00,17.468,17.478,17.311,17.447,1950000.0
2008-02-19 23:15:00,17.417,17.488,17.35,17.42,1450000.0
2008-02-19 23:30:00,17.358,17.508,17.358,17.499,1150000.0
2008-02-19 23:45:00,17.423,17.549,17.375,17.513,2250000.0
2008-02-20 00:00:00,17.404,17.542,17.394,17.439,2900000.0
2008-02-20 00:15:00,17.447,17.512,17.437,17.508,1350000.0
2008-02-20 00:30:00,17.456,17.511,17.437,17.437,900000.0
2008-02-20 00:45:00,17.452,17.522,17.377,17.509,700000.0
2008-02-20 01:00:00,17.433,17.502,17.371,17.497,2200000.0
2008-02-20 01:15:00,17.469,17.502,17.355,17.408,1350000.0
2008-02-20 01:30:00,17.38,17.497,17.361,17.487,2150000.0
2008-02-20 01:45:00,17.384,17.55,17.354,17.463,2900000.0
2008-02-20 02:00:00,17.38,17.532,17.372,17.469,1600000.0
2008-02-20 02:15:00,17.453,17.544,17.342,17.417,4500000.0
2008-02-20 02:30:00,17.434,17.543,17.34,17.483,2550000.0
2008-02-20 02:45:00,17.454,17.501,17.387,17.415,2650000.0
2008-02-20 03:00:00,17.369,17.524,17.369,17.457,1100000.0
2008-02-20 03:15:00,17.453,17.519,17.37,17.418,950000.0
2008-02-20 03:30:00,17.356,17.503,17.304,17.424,2900000.0
2008-02-20 03:45:00,17.345,17.445,17.22,17.274,3850000.0
2008-02-20 04:00:00,17.399,17.445,17.286,17.353,3350000.0
2008-02-20 04:15:00,17.37,17.544,17.303,17.411,4150000.0
2008-02-20 04:30:00,17.398,17.494,17.305,17.469,4000000.0
2008-02-20 04:45:00,17.451,17.482,17.347,17.419,2600000.0
2008-02-20 05:00:00,17.455,17.468,17.31,17.458,2100000.0
2008-02-20 05:15:00,17.463,17.53,17.315,17.395,4450000.0
2008-02-20 05:30:00,17.424,17.516,17.317,17.433,5300000.0
2008-02-20 05:45:00,17.48,17.531,17.341,17.408,2600000.0
2008-02-20 06:00:00,17.405,17.517,17.384,17.499,1350000.0
2008-02-20 06:15:00,17.365,17.511,17.32,17.402,1250000.0
2008-02-20 06:30:00,17.379,17.497,17.328,17.476,3500000.0
2008-02-20 06:45:00,17.458,17.469,17.271,17.394,4000000.0
2008-02-20 07:00:00,17.335,17.478,17.295,17.369,4150000.0
2008-02-20 07:15:00,17.422,17.493,17.263,17.362,3950000.0
2008-02-20 07:30:00,17.349,17.551,17.296,17.549,5300000.0
2008-02-20 07:45:00,17.541,17.577,17.395,17.456,5650000.0
2008-02-20 08:00:00,17.449,17.605,17.402,17.553,5150000.0
2008-02-20 08:15:00,17.448,17.613,17.366,17.426,4650000.0
2008-02-20 08:30:00,17.47,17.614,17.366,17.479,5100000.0
2008-02-20 08:45:00,17.456,17.583,17.364,17.424,4150000.0
2008-02-20 09:00:00,17.434,17.528,17.324,17.494,5800000.0
2008-02-20 09:15:00,17.445,17.578,17.375,17.494,6100000.0
2008-02-20 09:30:00,17.441,17.602,17.382,17.554,3750000.0
2008-02-20 09:45:00,17.488,17.584,17.359,17.506,5700000.0
2008-02-20 10:00:00,17.51,17.516,17.343,17.486,4850000.0
2008-02-20 10:15:00,17.434,17.483,17.267,17.323,6200000.0
2008-02-20 10:30:00,17.465,17.511,17.239,17.362,6100000.0
2008-02-20 10:45:00,17.326,17.456,17.274,17.434,6450000.0
2008-02-20 11:00:00,17.367,17.517,17.283,17.421,6650000.0
2008-02-20 11:15:00,17.422,17.507,17.294,17.366,7050000.0
2008-02-20 11:30:00,17.381,17.528,17.323,17.395,7000000.0
2008-02-20 11:45:00,17.406,17.503,17.31,17.474,6800000.0
2008-02-20 12:00:00,17.397,17.489,17.297,17.449,6800000.0
2008-02-20 12:15:00,17.438,17.477,17.288,17.414,6250000.0
2008-02-20 12:30:00,17.373,17.513,17.319,17.374,6500000.0
2008-02-20 12:45:00,17.339,17.471,17.272,17.365,6450000.0
2008-02-20 13:00:00,17.44,17.489,17.285,17.438,6450000.0
2008-02-20 13:15:00,17.436,17.538,17.252,17.414,7050000.0
2008-02-20 13:30:00,17.331,17.465,17.271,17.384,6500000.0
2008-02-20 13:45:00,17.339,17.444,17.239,17.261,6200000.0
2008-02-20 14:00:00,17.391,17.428,17.207,17.304,6300000.0
2008-02-20 14:15:00,17.244,17.414,17.205,17.256,6650000.0
2008-02-20 14:30:00,17.328,17.392,17.179,17.281,6050000.0
2008-02-20 14:45:00,17.279,17.366,17.169,17.328,6600000.0
2008-02-20 15:00:00,17.24,17.408,17.173,17.351,6450000.0
2008-02-20 15:15:00,17.361,17.432,17.202,17.364,6300000.0
2008-02-20 15:30:00,17.378,17.384,17.136,17.239,7000000.0
2008-02-20 15:45:00,17.274,17.306,17.06,17.243,7050000.0
2008-02-20 16:00:00,17.167,17.292,17.074,17.169,6300000.0
2008-02-20 16:15:00,17.201,17.323,17.145,17.225,6350000.0
2008-02-20 16:30:00,17.245,17.336,17.094,17.173,6650000.0
2008-02-20 16:45:00,17.278,17.354,17.15,17.232,6650000.0
2008-02-20 17:00:00,17.156,17.345,17.125,17.279,6600000.0
2008-02-20 17:15:00,17.275,17.364,17.162,17.333,5700000.0
2008-02-20 17:30:00,17.325,17.475,17.216,17.337,6500000.0
2008-02-20 17:45:00,17.395,17.437,17.24,17.437,7200000.0
2008-02-20 18:00:00,17.422,17.498,17.3,17.455,5850000.0
2008-02-20 18:15:00,17.395,17.531,17.327,17.372,5400000.0
2008-02-20 18:30:00,17.359,17.519,17.277,17.395,5600000.0
2008-02-20 18:45:00,17.431,17.501,17.307,17.382,4600000.0
2008-02-20 19:00:00,17.464,17.603,17.333,17.484,6500000.0
2008-02-20 19:15:00,17.467,17.59,17.372,17.492,6150000.0
2008-02-20 19:30:00,17.574,17.702,17.453,17.689,6500000.0
2008-02-20 19:45:00,17.669,17.702,17.501,17.621,5800000.0
2008-02-20 20:00:00,17.622,17.698,17.469,17.615,8150000.0
2008-02-20 20:15:00,17.548,17.738,17.547,17.688,6650000.0
2008-02-20 20:30:00,17.686,17.706,17.511,17.636,5400000.0
2008-02-20 20:45:00,17.658,17.716,17.529,17.589,2650000.0
2008-02-20 21:00:00,17.685,17.706,17.533,17.684,3950000.0
2008-02-20 21:15:00,17.639,17.741,17.562,17.641,4600000.0
2008-02-20 21:30:00,17.609,17.722,17.559,17.642,4850000.0
2008-02-20 21:45:00,17.622,17.774,17.568,17.73,5600000.0
2008-02-20 22:00:00,17.767,17.776,17.573,17.648,5200000.0
2008-02-20 22:15:00,17.724,17.772,17.601,17.735,4100000.0
2008-02-20 22:30:00,17.668,17.789,17.603,17.768,4900000.0
2008-02-20 22:45:00,17.753,17.812,17.622,17.761,5500000.0
2008-02-20 23:00:00,17.709,17.848,17.64,17.727,4600000.0
2008-02-20 23:15:00,17.773,17.823,17.639,17.783,3800000.0
2008-02-20 23:30:00,17.674,17.786,17.64,17.786,1500000.0
2008-02-20 23:45:00,17.737,17.804,17.686,17.782,1550000.0
2008-02-21 00:00:00,17.686,17.815,17.655,17.729,2250000.0
2008-02-21 00:15:00,17.744,17.812,17.711,17.773,1400000.0
2008-02-21 00:30:00,17.746,17.845,17.746,17.78,950000.0
2008-02-21 00:45:00,17.66,17.799,17.66,17.799,100000.0
2008-02-21 01:00:00,17.783,17.838,17.66,17.829,4100000.0
2008-02-21 01:15:00,17.775,17.867,17.668,17.773,4200000.0
2008-02-21 01:30:00,17.745,17.957,17.745,17.879,4700000.0
2008-02-21 01:45:00,17.779,17.91,17.689,17.691,3300000.0
2008-02-21 02:00:00,17.764,17.886,17.672,17.797,3950000.0
2008-02-21 02:15:00,17.831,17.861,17.669,17.71,5300000.0
2008-02-21 02:30:00,17.722,17.819,17.616,17.738,4200000.0
2008-02-21 02:45:00,17.679,17.814,17.638,17.731,4600000.0
2008-02-21 03:00:00,17.679,17.819,17.67,17.815,2100000.0
2008-02-21 03:15:00,17.759,17.853,17.655,17.813,4550000.0
2008-02-21 03:30:00,17.697,17.853,17.681,17.83,1450000.0
2008-02-21 03:45:00,17.808,17.844,17.662,17.662,3050000.0
2008-02-21 04:00:00,17.799,17.829,17.662,17.74,2600000.0
2008-02-21 04:15:00,17.747,17.837,17.642,17.774,4500000.0
2008-02-21 04:30:00,17.745,17.844,17.656,17.729,2700000.0
2008-02-21 04:45:00,17.715,17.825,17.685,17.773,4050000.0
2008-02-21 05:00:00,17.777,17.815,17.643,17.724,3300000.0
2008-02-21 05:15:00,17.796,17.835,17.638,17.727,4050000.0
2008-02-21 05:30:00,17.739,17.79,17.621,17.699,5350000.0
2008-02-21 05:45:00,17.67,17.813,17.616,17.788,2300000.0
2008-02-21 06:00:00,17.75,17.815,17.626,17.811,2150000.0
2008-02-21 06:15:00,17.794,17.803,17.641,17.768,2700000.0
2008-02-21 06:30:00,17.696,17.816,17.621,17.765,3700000.0
2008-02-21 06:45:00,17.797,17.797,17.633,17.703,2750000.0
2008-02-21 07:00:00,17.642,17.792,17.599,17.702,3600000.0
2008-02-21 07:15:00,17.746,17.816,17.64,17.737,3300000.0
2008-02-21 07:30:00,17.749,17.838,17.659,17.818,5550000.0
2008-02-21 07:45:00,17.786,17.893,17.651,17.731,5600000.0
2008-02-21 08:00:00,17.697,17.904,17.67,17.744,4700000.0
2008-02-21 08:15:00,17.735,17.892,17.693,17.722,6500000.0
2008-02-21 08:30:00,17.725,17.877,17.696,17.785,5350000.0
2008-02-21 08:45:00,17.798,17.909,17.709,17.779,4900000.0
2008-02-21 09:00:00,17.794,17.87,17.721,17.811,5800000.0
2008-02-21 09:15:00,17.836,17.851,17.654,17.762,6300000.0
2008-02-21 09:30:00,17.724,17.857,17.606,17.794,5550000.0
2008-02-21 09:45:00,17.7,17.836,17.62,17.765,6200000.0
2008-02-21 10:00:00,17.803,17.92,17.678,17.774,6000000.0
2008-02-21 10:15:00,17.837,17.917,17.741,17.782,6000000.0
2008-02-21 10:30:00,17.918,17.981,17.739,17.916,6700000.0
2008-02-21 10:45:00,17.858,17.973,17.778,17.947,6050000.0
2008-02-21 11:00:00,17.859,17.984,17.778,17.906,6650000.0
2008-02-21 11:15:00,17.888,17.97,17.761,17.807,7050000.0
2008-02-21 11:30:00,17.829,17.973,17.774,17.854,7000000.0
2008-02-21 11:45:00,17.856,17.996,17.809,17.956,6250000.0
2008-02-21 12:00:00,17.887,17.966,17.759,17.919,6800000.0
2008-02-21 12:15:00,17.915,17.946,17.72,17.855,6700000.0
2008-02-21 12:30:00,17.824,17.939,17.745,17.812,6050000.0
2008-02-21 12:45:00,17.784,17.981,17.758,17.904,6450000.0
2008-02-21 13:00:00,17.989,18.018,17.796,17.922,6450000.0
2008-02-21 13:15:00,17.924,17.977,17.785,17.89,7050000.0
2008-02-21 13:30:00,17.809,17.943,17.773,17.837,6350000.0
2008-02-21 13:45:00,17.858,17.975,17.768,17.773,5950000.0
2008-02-21 14:00:00,17.894,17.996,17.751,17.879,6300000.0
2008-02-21 14:15:00,17.881,18.009,17.807,17.835,6650000.0
2008-02-21 14:30:00,17.91,17.978,17.784,17.868,6050000.0
2008-02-21 14:45:00,17.857,17.95,17.766,17.884,6150000.0
2008-02-21 15:00:00,17.779,17.963,17.746,17.865,6200000.0
2008-02-21 15:15:00,17.867,17.889,17.701,17.824,6350000.0
2008-02-21 15:30:00,17.814,17.937,17.682,17.866,7100000.0
2008-02-21 15:45:00,17.917,17.917,17.745,17.904,7050000.0
2008-02-21 16:00:00,17.81,17.928,17.722,17.77,6200000.0
2008-02-21 16:15:00,17.816,17.913,17.722,17.818,6250000.0
2008-02-21 16:30:00,17.88,17.929,17.721,17.762,6650000.0
2008-02-21 16:45:00,17.872,17.968,17.742,17.823,6550000.0
2008-02-21 17:00:00,17.771,17.936,17.736,17.799,6300000.0
2008-02-21 17:15:00,17.759,17.888,17.66,17.828,5900000.0
2008-02-21 17:30:00,17.804,17.899,17.655,17.793,6500000.0
2008-02-21 17:45:00,17.866,17.942,17.723,17.867,6800000.0
2008-02-21 18:00:00,17.769,18.019,17.721,17.889,6250000.0
2008-02-21 18:15:00,17.866,17.977,17.793,17.839,6750000.0
2008-02-21 18:30:00,17.928,17.984,17.788,17.916,6600000.0
2008-02-21 18:45:00,17.925,18.04,17.838,17.9,6650000.0
2008-02-21 19:00:00,17.854,17.992,17.809,17.85,5350000.0
2008-02-21 19:15:00,17.88,18.025,17.79,17.813,4450000.0
2008-02-21 19:30:00,17.943,17.943,17.755,17.872,4600000.0
2008-02-21 19:45:00,17.825,17.874,17.689,17.79,5650000.0
2008-02-21 20:00:00,17.811,17.898,17.634,17.847,6400000.0
2008-02-21 20:15:00,17.757,17.958,17.699,17.917,5050000.0
2008-02-21 20:30:00,17.82,17.932,17.761,17.907,4650000.0
2008-02-21 20:45:00,17.83,17.934,17.714,17.737,4700000.0
2008-02-21 21:00:00,17.789,17.874,17.654,17.785,4400000.0
2008-02-21 21:15:00,17.719,17.856,17.656,17.787,4400000.0
2008-02-21 21:30:00,17.749,17.881,17.691,17.786,4100000.0
2008-02-21 21:45:00,17.785,17.843,17.672,17.744,2800000.0
2008-02-21 22:00:00,17.83,17.834,17.628,17.668,3750000.0
2008-02-21 22:15:00,17.666,17.8,17.616,17.648,3600000.0
2008-02-21 22:30:00,17.743,17.832,17.644,17.768,3600000.0
2008-02-21 22:45:00,17.742,17.85,17.662,17.772,4750000.0
2008-02-21 23:00:00,17.736,17.848,17.661,17.772,3200000.0
2008-02-21 23:15:00,17.672,17.847,17.668,17.831,2800000.0
2008-02-21 23:30:00,17.674,17.858,17.674,17.815,1750000.0
2008-02-21 23:45:00,17.818,17.852,17.707,17.83,3600000.0
2008-02-22 00:00:00,17.757,17.846,17.689,17.757,3500000.0
2008-02-22 00:15:00,17.745,17.832,17.713,17.799,900000.0
2008-02-22 00:30:00,17.776,17.831,17.687,17.825,1450000.0
2008-02-22 00:45:00,17.69,17.849,17.69,17.849,500000.0
2008-02-22 01:00:00,17.689,17.842,17.68,17.819,1550000.0
2008-02-22 01:15:00,17.67,17.829,17.63,17.699,3450000.0
2008-02-22 01:30:00,17.728,17.853,17.672,17.763,2300000.0
2008-02-22 01:45:00,17.669,17.794,17.647,17.771,1850000.0
2008-02-22 02:00:00,17.722,17.782,17.63,17.695,3100000.0
2008-02-22 02:15:00,17.771,17.787,17.59,17.653,3650000.0
2008-02-22 02:30:00,17.653,17.787,17.598,17.718,3850000.0
2008-02-22 02:45:00,17.683,17.891,17.683,17.712,3350000.0
2008-02-22 03:00:00,17.642,17.836,17.642,17.803,3650000.0
2008-02-22 03:15:00,17.734,17.834,17.663,17.808,2200000.0
2008-02-22 03:30:00,17.722,17.832,17.668,17.824,2850000.0
2008-02-22 03:45:00,17.76,17.88,17.681,17.852,3900000.0
2008-02-22 04:00:00,17.767,17.911,17.734,17.875,3950000.0
2008-02-22 04:15:00,17.785,17.892,17.672,17.801,3750000.0
2008-02-22 04:30:00,17.793,17.913,17.724,17.888,4950000.0
2008-02-22 04:45:00,17.866,17.918,17.75,17.804,3050000.0
2008-02-22 05:00:00,17.816,17.914,17.73,17.85,2800000.0
2008-02-22 05:15:00,17.9,17.944,17.758,17.802,3100000.0
2008-02-22 05:30:00,17.844,17.945,17.753,17.87,3950000.0
2008-02-22 05:45:00,17.916,17.958,17.771,17.924,4650000.0
2008-02-22 06:00:00,17.851,17.935,17.77,17.926,1450000.0
2008-02-22 06:15:00,17.876,17.932,17.771,17.851,1700000.0
2008-02-22 06:30:00,17.822,17.957,17.766,17.912,3350000.0
2008-02-22 06:45:00,17.939,17.95,17.774,17.896,3300000.0
2008-02-22 07:00:00,17.816,17.954,17.811,17.873,3400000.0
2008-02-22 07:15:00,17.902,17.993,17.797,17.879,3050000.0
2008-02-22 07:30:00,17.869,17.994,17.785,17.861,3750000.0
2008-02-22 07:45:00,17.865,17.975,17.791,17.844,4100000.0
2008-02-22 08:00:00,17.81,17.945,17.775,17.908,3000000.0
2008-02-22 08:15:00,17.816,17.924,17.734,17.771,4100000.0
2008-02-22 08:30:00,17.765,17.935,17.729,17.841,5200000.0
2008-02-22 08:45:00,17.858,17.946,17.723,17.801,5100000.0
2008-02-22 09:00:00,17.81,17.906,17.749,17.848,5950000.0
2008-02-22 09:15:00,17.822,17.907,17.725,17.842,5050000.0
2008-02-22 09:30:00,17.801,17.896,17.696,17.844,5850000.0
2008-02-22 09:45:00,17.761,17.9,17.679,17.81,3900000.0
2008-02-22 10:00:00,17.837,17.858,17.669,17.746,6300000.0
2008-02-22 10:15:00,17.792,17.865,17.665,17.753,6650000.0
2008-02-22 10:30:00,17.873,17.91,17.709,17.838,6450000.0
2008-02-22 10:45:00,17.783,17.941,17.694,17.883,6100000.0
2008-02-22 11:00:00,17.808,17.958,17.748,17.919,6650000.0
2008-02-22 11:15:00,17.901,17.986,17.752,17.846,7050000.0
2008-02-22 11:30:00,17.865,17.991,17.765,17.834,7000000.0
2008-02-22 11:45:00,17.861,17.973,17.762,17.891,6400000.0
2008-02-22 12:00:00,17.84,17.942,17.758,17.901,6800000.0
2008-02-22 12:15:00,17.883,17.982,17.734,17.852,6700000.0
2008-02-22 12:30:00,17.812,17.903,17.719,17.781,6150000.0
2008-02-22 12:45:00,17.792,17.908,17.748,17.815,4250000.0
2008-02-22 13:00:00,17.903,17.931,17.709,17.902,5650000.0
2008-02-22 13:15:00,17.862,17.926,17.708,17.869,7050000.0
2008-02-22 13:30:00,17.791,17.939,17.746,17.79,6450000.0
2008-02-22 13:45:00,17.862,17.98,17.764,17.792,4550000.0
2008-02-22 14:00:00,17.903,17.94,17.745,17.798,5900000.0
2008-02-22 14:15:00,17.766,17.932,17.717,17.781,6700000.0
2008-02-22 14:30:00,17.873,17.922,17.736,17.841,6050000.0
2008-02-22 14:45:00,17.846,17.91,17.726,17.886,6600000.0
2008-02-22 15:00:00,17.802,17.985,17.739,17.892,6400000.0
2008-02-22 15:15:00,17.907,17.975,17.774,17.872,6300000.0
2008-02-22 15:30:00,17.896,17.976,17.732,17.816,6900000.0
2008-02-22 15:45:00,17.856,17.888,17.712,17.849,7100000.0
2008-02-22 16:00:00,17.767,17.982,17.686,17.806,6100000.0
2008-02-22 16:15:00,17.833,17.937,17.748,17.878,6400000.0
2008-02-22 16:30:00,17.941,17.968,17.781,17.823,6650000.0
2008-02-22 16:45:00,17.912,17.974,17.727,17.803,6750000.0
2008-02-22 17:00:00,17.736,17.901,17.629,17.745,6650000.0
2008-02-22 17:15:00,17.693,17.823,17.599,17.739,6200000.0
2008-02-22 17:30:00,17.758,17.804,17.556,17.797,6800000.0
2008-02-22 17:45:00,17.794,17.882,17.638,17.785,7000000.0
2008-02-22 18:00:00,17.796,17.896,17.642,17.776,6200000.0
2008-02-22 18:15:00,17.798,17.94,17.748,17.835,6650000.0
2008-02-22 18:30:00,17.937,17.964,17.733,17.886,7250000.0
2008-02-22 18:45:00,17.91,17.967,17.705,17.81,6500000.0
2008-02-22 19:00:00,17.882,18.004,17.792,17.875,5900000.0
2008-02-22 19:15:00,17.881,18.103,17.823,17.889,5600000.0
2008-02-22 19:30:00,18.028,18.085,17.852,17.999,6200000.0
2008-02-22 19:45:00,17.993,18.022,17.792,17.944,5500000.0
2008-02-22 20:00:00,17.925,18.003,17.78,17.977,6500000.0
2008-02-22 20:15:00,17.877,17.996,17.787,17.967,5900000.0
2008-02-22 20:30:00,17.892,17.982,17.804,17.876,5750000.0
2008-02-22 20:45:00,17.869,18.007,17.814,17.856,4050000.0
2008-02-22 21:00:00,17.959,17.976,17.793,17.923,2950000.0
2008-02-22 21:15:00,17.825,17.964,17.81,17.917,2150000.0
2008-02-22 21:30:00,17.877,17.96,17.82,17.88,3400000.0
2008-02-22 21:45:00,17.881,17.979,17.833,17.929,3350000.0
2008-02-22 22:00:00,17.96,17.964,17.82,17.947,1500000.0
2008-02-22 22:15:00,17.892,17.986,17.841,17.971,1800000.0
2008-02-22 22:30:00,17.873,17.974,17.825,17.928,3200000.0
2008-02-22 22:45:00,17.939,18.009,17.843,17.846,3150000.0
2008-02-22 23:00:00,17.894,17.999,17.833,17.985,2200000.0
2008-02-22 23:15:00,18.003,18.059,17.844,17.974,1350000.0
2008-02-22 23:30:00,17.924,18.001,17.838,17.899,1400000.0
2008-02-22 23:45:00,17.961,17.989,17.85,17.989,150000.0
2008-02-25 00:00:00,17.84,17.999,17.84,17.906,800000.0
2008-02-25 00:15:00,17.985,18.038,17.87,17.945,1300000.0
2008-02-25 00:30:00,17.926,17.981,17.926,17.934,650000.0
2008-02-25 00:45:00,17.84,17.979,17.838,17.975,550000.0
2008-02-25 01:00:00,17.84,18.011,17.84,17.982,1750000.0
2008-02-25 01:15:00,17.971,18.027,17.86,17.94,2550000.0
2008-02-25 01:30:00,17.915,18.044,17.83,17.851,2400000.0
2008-02-25 01:45:00,17.914,18.013,17.878,18.013,1100000.0
2008-02-25 02:00:00,18.009,18.052,17.904,17.929,1250000.0
2008-02-25 02:15:00,18.029,18.056,17.888,17.95,2650000.0
2008-02-25 02:30:00,17.98,18.095,17.896,17.9,3700000.0
2008-02-25 02:45:00,18.029,18.06,17.924,18.017,2050000.0
2008-02-25 03:00:00,17.982,18.055,17.905,17.986,2400000.0
2008-02-25 03:15:00,18.029,18.048,17.914,17.976,1950000.0
2008-02-25 03:30:00,17.976,18.045,17.913,17.952,2600000.0
2008-02-25 03:45:00,17.962,18.047,17.911,17.966,2150000.0
2008-02-25 04:00:00,18.039,18.042,17.934,17.967,1400000.0
2008-02-25 04:15:00,18.029,18.041,17.898,17.902,1400000.0
2008-02-25 04:30:00,18.039,18.053,17.89,18.041,2700000.0
2008-02-25 04:45:00,18.027,18.08,17.946,17.979,1100000.0
2008-02-25 05:00:00,17.976,18.05,17.898,17.999,2300000.0
2008-02-25 05:15:00,18.013,18.086,17.888,17.965,2050000.0
2008-02-25 05:30:00,18.015,18.043,17.917,17.957,1750000.0
2008-02-25 05:45:00,18.043,18.082,17.932,18.07,2300000.0
2008-02-25 06:00:00,18.029,18.088,17.931,17.974,3000000.0
2008-02-25 06:15:00,18.014,18.06,17.9,17.957,4150000.0
2008-02-25 06:30:00,17.998,18.066,17.893,18.057,2800000.0
2008-02-25 06:45:00,18.014,18.114,17.921,18.012,1250000.0
2008-02-25 07:00:00,17.957,18.073,17.931,17.983,1750000.0
2008-02-25 07:15:00,17.946,18.073,17.857,17.986,2900000.0
2008-02-25 07:30:00,18.059,18.073,17.924,18.073,3250000.0
2008-02-25 07:45:00,18.056,18.1,17.932,18.036,4100000.0
2008-02-25 08:00:00,18.071,18.116,17.968,18.039,1400000.0
2008-02-25 08:15:00,18.09,18.124,17.961,18.122,2250000.0
2008-02-25 08:30:00,17.961,18.173,17.961,18.099,2150000.0
2008-02-25 08:45:00,18.003,18.168,17.937,18.033,3200000.0
2008-02-25 09:00:00,18.014,18.113,17.968,17.986,2200000.0
2008-02-25 09:15:00,18.041,18.097,17.955,18.084,3450000.0
2008-02-25 09:30:00,17.975,18.084,17.933,17.993,3350000.0
2008-02-25 09:45:00,18.073,18.088,17.903,17.936,3300000.0
2008-02-25 10:00:00,18.091,18.091,17.921,18.061,6250000.0
2008-02-25 10:15:00,17.991,18.095,17.898,18.011,4000000.0
2008-02-25 10:30:00,18.014,18.068,17.879,17.931,3350000.0
2008-02-25 10:45:00,18.028,18.141,17.942,17.967,3350000.0
2008-02-25 11:00:00,18.024,18.153,17.937,18.108,6200000.0
2008-02-25 11:15:00,18.011,18.171,17.979,18.075,6650000.0
2008-02-25 11:30:00,18.052,18.118,17.955,18.012,5600000.0
2008-02-25 11:45:00,17.951,18.132,17.92,17.993,5800000.0
2008-02-25 12:00:00,18.068,18.122,17.915,18.056,6700000.0
2008-02-25 12:15:00,18.003,18.074,17.892,18.013,6600000.0
2008-02-25 12:30:00,18.015,18.068,17.869,18.024,6250000.0
2008-02-25 12:45:00,17.999,18.125,17.901,17.954,6100000.0
2008-02-25 13:00:00,18.082,18.103,17.922,18.008,6600000.0
2008-02-25 13:15:00,18.002,18.079,17.864,17.981,6050000.0
2008-02-25 13:30:00,17.928,18.083,17.851,17.887,6400000.0
2008-02-25 13:45:00,17.914,18.026,17.871,18.026,6300000.0
2008-02-25 14:00:00,17.91,18.038,17.844,17.937,5800000.0
2008-02-25 14:15:00,17.927,18.036,17.866,17.915,5350000.0
2008-02-25 14:30:00,17.999,18.109,17.893,18.033,7050000.0
2008-02-25 14:45:00,18.02,18.101,17.895,18.075,6450000.0
2008-02-25 15:00:00,17.99,18.131,17.898,17.933,6450000.0
2008-02-25 15:15:00,17.981,18.092,17.878,17.953,6500000.0
2008-02-25 15:30:00,17.987,18.066,17.867,18.018,6700000.0
2008-02-25 15:45:00,18.026,18.066,17.841,17.929,6800000.0
2008-02-25 16:00:00,17.992,18.108,17.802,18.006,6800000.0
2008-02-25 16:15:00,17.971,18.124,17.92,17.991,7000000.0
2008-02-25 16:30:00,17.968,18.071,17.871,18.01,7050000.0
2008-02-25 16:45:00,18.021,18.021,17.766,17.766,6650000.0
2008-02-25 17:00:00,17.955,17.986,17.739,17.855,6450000.0
2008-02-25 17:15:00,17.911,17.995,17.77,17.915,7000000.0
2008-02-25 17:30:00,17.778,17.965,17.728,17.88,7050000.0
2008-02-25 17:45:00,17.819,18.002,17.77,17.939,6400000.0
2008-02-25 18:00:00,17.872,17.992,17.758,17.813,6100000.0
2008-02-25 18:15:00,17.907,17.973,17.758,17.894,5750000.0
2008-02-25 18:30:00,17.914,17.993,17.743,17.769,6250000.0
2008-02-25 18:45:00,17.864,17.994,17.744,17.826,5750000.0
2008-02-25 19:00:00,17.804,18.031,17.752,17.962,4800000.0
2008-02-25 19:15:00,17.834,18.005,17.769,17.789,6000000.0
2008-02-25 19:30:00,17.795,18.029,17.771,17.889,6250000.0
2008-02-25 19:45:00,18.0,18.06,17.789,17.937,5450000.0
2008-02-25 20:00:00,17.97,18.091,17.79,18.057,5600000.0
2008-02-25 20:15:00,18.06,18.065,17.815,17.936,5550000.0
2008-02-25 20:30:00,17.93,18.047,17.769,18.014,4500000.0
2008-02-25 20:45:00,17.946,18.075,17.778,17.793,4350000.0
2008-02-25 21:00:00,17.995,18.052,17.773,18.052,4000000.0
2008-02-25 21:15:00,18.057,18.079,17.931,17.987,3850000.0
2008-02-25 21:30:00,17.988,18.122,17.904,17.935,2150000.0
2008-02-25 21:45:00,18.061,18.092,17.926,17.984,2300000.0
2008-02-25 22:00:00,18.076,18.12,17.947,18.106,3400000.0
2008-02-25 22:15:00,18.048,18.118,17.907,18.049,4100000.0
2008-02-25 22:30:00,17.962,18.138,17.913,18.058,2750000.0
2008-02-25 22:45:00,18.031,18.094,17.965,18.026,2150000.0
2008-02-25 23:00:00,18.014,18.096,17.957,18.06,3350000.0
2008-02-25 23:15:00,18.088,18.125,17.931,18.048,3050000.0
2008-02-25 23:30:00,18.032,18.129,17.929,18.025,3600000.0
2008-02-25 23:45:00,18.013,18.102,17.945,18.044,1900000.0
2008-02-26 00:00:00,17.95,18.127,17.914,17.988,3300000.0
2008-02-26 00:15:00,18.078,18.104,17.907,17.963,1500000.0
2008-02-26 00:30:00,18.043,18.126,17.914,17.932,1300000.0
2008-02-26 00:45:00,17.98,18.057,17.945,17.945,1200000.0
2008-02-26 01:00:00,17.986,18.117,17.921,18.049,3350000.0
2008-02-26 01:15:00,17.956,18.081,17.939,17.984,2750000.0
2008-02-26 01:30:00,17.98,18.12,17.942,18.071,2900000.0
2008-02-26 01:45:00,18.031,18.094,17.943,17.943,2650000.0
2008-02-26 02:00:00,18.074,18.095,17.906,17.971,3900000.0
2008-02-26 02:15:00,17.978,18.106,17.936,17.957,5150000.0
2008-02-26 02:30:00,18.006,18.113,17.945,17.999,4850000.0
2008-02-26 02:45:00,18.025,18.133,17.95,18.096,4550000.0
2008-02-26 03:00:00,18.062,18.096,17.913,18.001,3350000.0
2008-02-26 03:15:00,18.074,18.121,17.912,18.002,2250000.0
2008-02-26 03:30:00,17.997,18.099,17.904,18.06,2700000.0
2008-02-26 03:45:00,17.993,18.113,17.921,18.021,3150000.0
2008-02-26 04:00:00,17.959,18.086,17.921,18.069,2050000.0
2008-02-26 04:15:00,18.057,18.087,17.898,17.991,4450000.0
2008-02-26 04:30:00,18.059,18.065,17.914,17.947,3000000.0
2008-02-26 04:45:00,18.031,18.065,17.902,17.974,2550000.0
2008-02-26 05:00:00,17.996,18.067,17.865,17.998,3700000.0
2008-02-26 05:15:00,18.024,18.079,17.906,17.971,5250000.0
2008-02-26 05:30:00,18.023,18.053,17.884,17.962,3950000.0
2008-02-26 05:45:00,17.946,18.106,17.887,18.045,4400000.0
2008-02-26 06:00:00,18.009,18.096,17.894,18.058,6400000.0
2008-02-26 06:15:00,17.897,18.065,17.897,17.996,3250000.0
2008-02-26 06:30:00,17.988,18.053,17.895,18.0,3800000.0
2008-02-26 06:45:00,18.006,18.042,17.871,17.997,2300000.0
2008-02-26 07:00:00,17.895,18.04,17.853,17.916,3350000.0
2008-02-26 07:15:00,17.924,18.047,17.865,17.959,4250000.0
2008-02-26 07:30:00,17.987,18.027,17.883,18.013,3100000.0
2008-02-26 07:45:00,18.016,18.043,17.868,17.884,4650000.0
2008-02-26 08:00:00,17.961,18.03,17.851,17.961,4550000.0
2008-02-26 08:15:00,18.012,18.037,17.838,18.005,5000000.0
2008-02-26 08:30:00,17.856,18.079,17.84,17.949,3900000.0
2008-02-26 08:45:00,17.939,18.043,17.882,17.936,5650000.0
2008-02-26 09:00:00,17.9,18.032,17.84,18.03,7100000.0
2008-02-26 09:15:00,17.971,18.034,17.868,18.013,4750000.0
2008-02-26 09:30:00,17.927,18.064,17.864,17.953,5050000.0
2008-02-26 09:45:00,17.925,18.013,17.839,17.839,5100000.0
2008-02-26 10:00:00,18.006,18.006,17.823,18.001,7150000.0
2008-02-26 10:15:00,17.897,18.033,17.758,17.901,5400000.0
2008-02-26 10:30:00,17.894,17.963,17.759,17.913,6350000.0
2008-02-26 10:45:00,17.841,18.025,17.833,17.879,3000000.0
2008-02-26 11:00:00,17.902,18.032,17.822,17.973,6050000.0
2008-02-26 11:15:00,17.866,18.041,17.807,17.991,6300000.0
2008-02-26 11:30:00,17.963,18.076,17.855,17.971,7050000.0
2008-02-26 11:45:00,17.901,18.055,17.875,17.95,6300000.0
2008-02-26 12:00:00,18.008,18.046,17.887,18.039,7250000.0
2008-02-26 12:15:00,17.992,18.087,17.892,18.035,7050000.0
2008-02-26 12:30:00,18.028,18.062,17.854,17.984,6450000.0
2008-02-26 12:45:00,17.956,18.055,17.843,17.917,6600000.0
2008-02-26 13:00:00,18.003,18.056,17.832,17.968,6600000.0
2008-02-26 13:15:00,17.975,18.055,17.883,18.007,5650000.0
2008-02-26 13:30:00,17.938,18.073,17.863,17.945,6950000.0
2008-02-26 13:45:00,17.979,18.089,17.918,18.086,3550000.0
2008-02-26 14:00:00,17.967,18.116,17.956,17.999,3800000.0
2008-02-26 14:15:00,17.969,18.132,17.897,17.983,6900000.0
2008-02-26 14:30:00,18.067,18.148,17.939,18.031,7050000.0
2008-02-26 14:45:00,18.022,18.124,17.917,18.089,5950000.0
2008-02-26 15:00:00,18.037,18.163,17.942,18.011,6450000.0
2008-02-26 15:15:00,18.033,18.172,17.927,18.003,6550000.0
2008-02-26 15:30:00,18.042,18.162,17.944,18.123,6700000.0
2008-02-26 15:45:00,18.152,18.212,18.001,18.072,6800000.0
2008-02-26 16:00:00,18.147,18.206,17.989,18.048,6800000.0
2008-02-26 16:15:00,18.014,18.214,17.959,18.091,7000000.0
2008-02-26 16:30:00,18.091,18.205,18.005,18.137,7050000.0
2008-02-26 16:45:00,18.154,18.206,17.973,18.091,6650000.0
2008-02-26 17:00:00,18.184,18.219,17.996,18.11,6650000.0
2008-02-26 17:15:00,18.141,18.29,18.011,18.231,7000000.0
2008-02-26 17:30:00,18.046,18.345,18.039,18.316,7050000.0
2008-02-26 17:45:00,18.272,18.444,18.112,18.396,6850000.0
2008-02-26 18:00:00,18.379,18.502,18.217,18.376,6450000.0
2008-02-26 18:15:00,18.42,18.42,18.09,18.318,6600000.0
2008-02-26 18:30:00,18.361,18.451,18.077,18.339,7550000.0
2008-02-26 18:45:00,18.395,18.444,18.043,18.397,7250000.0
2008-02-26 19:00:00,18.384,18.492,18.301,18.421,5650000.0
2008-02-26 19:15:00,18.28,18.652,18.195,18.523,6000000.0
2008-02-26 19:30:00,18.483,18.67,18.099,18.576,6000000.0
2008-02-26 19:45:00,18.696,18.719,18.481,18.549,6000000.0
2008-02-26 20:00:00,18.552,18.687,18.474,18.56,4900000.0
2008-02-26 20:15:00,18.702,18.725,18.489,18.632,5850000.0
2008-02-26 20:30:00,18.619,18.733,18.541,18.682,4500000.0
2008-02-26 20:45:00,18.638,18.759,18.507,18.627,4450000.0
2008-02-26 21:00:00,18.601,18.733,18.018,18.147,4950000.0
2008-02-26 21:15:00,18.691,18.771,18.569,18.638,4350000.0
2008-02-26 21:30:00,18.656,18.861,18.558,18.697,4150000.0
2008-02-26 21:45:00,18.721,18.859,18.631,18.681,4300000.0
2008-02-26 22:00:00,18.701,18.821,18.594,18.71,3650000.0
2008-02-26 22:15:00,18.713,18.772,18.531,18.722,3800000.0
2008-02-26 22:30:00,18.639,18.805,18.534,18.766,3100000.0
2008-02-26 22:45:00,18.655,18.803,18.622,18.663,3350000.0
2008-02-26 23:00:00,18.69,18.805,18.603,18.709,3150000.0
2008-02-26 23:15:00,18.778,18.778,18.539,18.724,3000000.0
2008-02-26 23:30:00,18.609,18.81,18.523,18.665,3350000.0
2008-02-26 23:45:00,18.719,18.828,18.56,18.731,1300000.0
2008-02-27 00:00:00,18.609,18.796,18.501,18.675,4100000.0
2008-02-27 00:15:00,18.667,18.787,18.5,18.578,1050000.0
2008-02-27 00:30:00,18.623,18.637,18.494,18.611,1000000.0
2008-02-27 00:45:00,18.782,18.782,18.529,18.577,1250000.0
2008-02-27 01:00:00,18.661,18.822,18.586,18.822,3850000.0
2008-02-27 01:15:00,18.817,18.891,18.685,18.793,4150000.0
2008-02-27 01:30:00,18.768,18.86,18.667,18.782,3450000.0
2008-02-27 01:45:00,18.804,18.867,18.714,18.801,3500000.0
2008-02-27 02:00:00,18.845,18.9,18.714,18.8,3900000.0
2008-02-27 02:15:00,18.782,18.898,18.733,18.779,4600000.0
2008-02-27 02:30:00,18.793,18.918,18.714,18.789,5250000.0
2008-02-27 02:45:00,18.84,19.042,18.737,18.994,6200000.0
2008-02-27 03:00:00,18.948,19.029,18.825,18.925,4800000.0
2008-02-27 03:15:00,18.834,18.981,18.786,18.948,3450000.0
2008-02-27 03:30:00,18.966,18.992,18.836,18.923,2750000.0
2008-02-27 03:45:00,18.885,19.024,18.846,18.984,4400000.0
2008-02-27 04:00:00,19.002,19.02,18.831,18.999,3800000.0
2008-02-27 04:15:00,18.931,19.183,18.929,19.043,5400000.0
2008-02-27 04:30:00,19.119,19.174,18.927,19.111,4650000.0
2008-02-27 04:45:00,19.121,19.176,18.995,19.078,4550000.0
2008-02-27 05:00:00,19.088,19.254,18.996,19.234,5100000.0
2008-02-27 05:15:00,19.233,19.265,19.021,19.121,5250000.0
2008-02-27 05:30:00,19.183,19.237,19.08,19.145,4100000.0
2008-02-27 05:45:00,19.115,19.234,19.046,19.203,4550000.0
2008-02-27 06:00:00,19.163,19.246,19.037,19.192,6400000.0
2008-02-27 06:15:00,19.081,19.209,19.027,19.093,5700000.0
2008-02-27 06:30:00,19.127,19.191,18.975,19.102,5200000.0
2008-02-27 06:45:00,19.142,19.195,18.995,19.027,5000000.0
2008-02-27 07:00:00,19.027,19.165,18.993,19.119,5100000.0
2008-02-27 07:15:00,19.063,19.196,19.003,19.056,4450000.0
2008-02-27 07:30:00,19.129,19.207,18.996,19.171,4750000.0
2008-02-27 07:45:00,19.153,19.248,19.038,19.078,5950000.0
2008-02-27 08:00:00,19.18,19.205,19.007,19.14,5650000.0
2008-02-27 08:15:00,19.178,19.247,19.033,19.2,5950000.0
2008-02-27 08:30:00,19.043,19.229,19.011,19.067,6050000.0
2008-02-27 08:45:00,19.106,19.246,19.003,19.124,6250000.0
2008-02-27 09:00:00,19.024,19.182,18.973,19.153,6600000.0
2008-02-27 09:15:00,19.189,19.196,18.992,19.143,5350000.0
2008-02-27 09:30:00,19.065,19.179,18.964,19.125,5900000.0
2008-02-27 09:45:00,19.089,19.198,18.99,19.103,5600000.0
2008-02-27 10:00:00,19.143,19.224,18.977,19.224,7150000.0
2008-02-27 10:15:00,19.087,19.276,19.03,19.203,6800000.0
2008-02-27 10:30:00,19.217,19.337,19.06,19.278,6350000.0
2008-02-27 10:45:00,19.186,19.421,19.173,19.173,6850000.0
2008-02-27 11:00:00,19.228,19.412,19.141,19.317,6550000.0
2008-02-27 11:15:00,19.216,19.38,19.111,19.265,6650000.0
2008-02-27 11:30:00,19.233,19.319,19.136,19.239,7100000.0
2008-02-27 11:45:00,19.195,19.353,19.162,19.223,6300000.0
2008-02-27 12:00:00,19.296,19.325,19.154,19.302,7250000.0
2008-02-27 12:15:00,19.257,19.312,19.15,19.263,7050000.0
2008-02-27 12:30:00,19.256,19.314,19.127,19.263,6300000.0
2008-02-27 12:45:00,19.229,19.298,19.086,19.152,6600000.0
2008-02-27 13:00:00,19.259,19.29,19.088,19.223,6600000.0
2008-02-27 13:15:00,19.218,19.331,19.12,19.248,5700000.0
2008-02-27 13:30:00,19.182,19.337,19.12,19.164,6950000.0
2008-02-27 13:45:00,19.195,19.349,19.15,19.31,6300000.0
2008-02-27 14:00:00,19.149,19.392,19.149,19.276,6150000.0
2008-02-27 14:15:00,19.241,19.446,19.173,19.313,6900000.0
2008-02-27 14:30:00,19.365,19.432,19.2,19.317,7050000.0
2008-02-27 14:45:00,19.304,19.369,19.191,19.341,6450000.0
2008-02-27 15:00:00,19.287,19.39,19.108,19.127,6450000.0
2008-02-27 15:15:00,19.122,19.225,18.846,18.977,6650000.0
2008-02-27 15:30:00,19.026,19.223,18.863,19.158,6700000.0
2008-02-27 15:45:00,19.188,19.19,18.909,18.992,6800000.0
2008-02-27 16:00:00,19.06,19.196,18.943,19.114,6800000.0
2008-02-27 16:15:00,19.083,19.252,19.053,19.175,7000000.0
2008-02-27 16:30:00,19.13,19.352,19.098,19.246,7050000.0
2008-02-27 16:45:00,19.25,19.336,19.098,19.183,6650000.0
2008-02-27 17:00:00,19.257,19.287,19.087,19.142,6450000.0
2008-02-27 17:15:00,19.189,19.245,18.996,19.207,7150000.0
2008-02-27 17:30:00,18.981,19.196,18.795,18.969,7050000.0
2008-02-27 17:45:00,18.878,19.116,18.755,19.031,6850000.0
2008-02-27 18:00:00,18.963,19.221,18.873,19.047,6450000.0
2008-02-27 18:15:00,19.064,19.199,18.949,19.026,6650000.0
2008-02-27 18:30:00,19.06,19.271,18.963,19.15,7650000.0
2008-02-27 18:45:00,19.194,19.258,19.079,19.194,7400000.0
2008-02-27 19:00:00,19.157,19.271,19.08,19.204,6150000.0
2008-02-27 19:15:00,19.156,19.287,19.03,19.086,6200000.0
2008-02-27 19:30:00,19.066,19.285,19.039,19.06,6000000.0
2008-02-27 19:45:00,19.194,19.275,19.046,19.168,5750000.0
2008-02-27 20:00:00,19.103,19.298,19.064,19.204,5550000.0
2008-02-27 20:15:00,19.207,19.272,19.059,19.124,6200000.0
2008-02-27 20:30:00,19.114,19.275,19.021,19.102,4950000.0
2008-02-27 20:45:00,19.099,19.29,19.036,19.066,5150000.0
2008-02-27 21:00:00,19.195,19.325,19.03,19.245,5250000.0
2008-02-27 21:15:00,19.142,19.226,19.042,19.102,3200000.0
2008-02-27 21:30:00,19.079,19.184,19.019,19.037,3600000.0
2008-02-27 21:45:00,19.164,19.246,19.067,19.127,3350000.0
2008-02-27 22:00:00,19.222,19.256,19.099,19.199,2300000.0
2008-02-27 22:15:00,19.169,19.285,19.07,19.227,4150000.0
2008-02-27 22:30:00,19.269,19.306,19.118,19.246,3550000.0
2008-02-27 22:45:00,19.259,19.289,19.125,19.191,3350000.0
2008-02-27 23:00:00,19.198,19.276,19.102,19.216,3750000.0
2008-02-27 23:15:00,19.221,19.282,19.113,19.177,3750000.0
2008-02-27 23:30:00,19.183,19.257,19.073,19.179,3300000.0
2008-02-27 23:45:00,19.183,19.266,19.086,19.219,2550000.0
2008-02-28 00:00:00,19.105,19.276,19.087,19.146,4950000.0
2008-02-28 00:15:00,19.309,19.312,19.131,19.189,1700000.0
2008-02-28 00:30:00,19.233,19.277,19.094,19.161,1800000.0
2008-02-28 00:45:00,19.106,19.239,19.081,19.14,600000.0
2008-02-28 01:00:00,19.194,19.297,19.107,19.204,3500000.0
2008-02-28 01:15:00,19.203,19.293,19.08,19.167,3300000.0
2008-02-28 01:30:00,19.19,19.271,19.091,19.181,2700000.0
2008-02-28 01:45:00,19.223,19.32,19.07,19.085,3800000.0
2008-02-28 02:00:00,19.219,19.29,19.113,19.266,3500000.0
2008-02-28 02:15:00,19.176,19.305,19.119,19.186,3600000.0
2008-02-28 02:30:00,19.213,19.322,19.155,19.209,4050000.0
2008-02-28 02:45:00,19.252,19.317,19.12,19.251,5550000.0
2008-02-28 03:00:00,19.212,19.282,19.076,19.143,3850000.0
2008-02-28 03:15:00,19.225,19.288,19.119,19.187,2500000.0
2008-02-28 03:30:00,19.238,19.271,19.102,19.15,2500000.0
2008-02-28 03:45:00,19.142,19.221,19.082,19.131,2700000.0
2008-02-28 04:00:00,19.209,19.259,19.087,19.233,2400000.0
2008-02-28 04:15:00,19.144,19.232,19.057,19.14,2950000.0
2008-02-28 04:30:00,19.209,19.216,19.07,19.201,1850000.0
2008-02-28 04:45:00,19.196,19.256,19.084,19.134,2100000.0
2008-02-28 05:00:00,19.136,19.226,19.049,19.189,3450000.0
2008-02-28 05:15:00,19.204,19.231,19.051,19.153,2350000.0
2008-02-28 05:30:00,19.175,19.226,19.077,19.221,3800000.0
2008-02-28 05:45:00,19.173,19.24,19.048,19.192,3300000.0
2008-02-28 06:00:00,19.163,19.202,19.008,19.149,6050000.0
2008-02-28 06:15:00,19.018,19.215,18.984,19.15,5050000.0
2008-02-28 06:30:00,19.096,19.161,18.988,19.109,4100000.0
2008-02-28 06:45:00,19.145,19.178,18.984,19.147,5200000.0
2008-02-28 07:00:00,19.077,19.194,19.027,19.066,3550000.0
2008-02-28 07:15:00,19.094,19.184,19.001,19.137,4700000.0
2008-02-28 07:30:00,19.169,19.211,19.028,19.158,4800000.0
2008-02-28 07:45:00,19.049,19.223,19.03,19.056,4100000.0
2008-02-28 08:00:00,19.161,19.191,19.035,19.159,4450000.0
2008-02-28 08:15:00,19.208,19.25,19.036,19.207,5850000.0
2008-02-28 08:30:00,19.094,19.26,19.042,19.123,5150000.0
2008-02-28 08:45:00,19.172,19.231,19.032,19.17,5400000.0
2008-02-28 09:00:00,19.071,19.215,19.001,19.153,6150000.0
2008-02-28 09:15:00,19.117,19.182,18.938,19.078,6850000.0
2008-02-28 09:30:00,19.028,19.176,18.968,19.061,5650000.0
2008-02-28 09:45:00,19.009,19.102,18.866,18.969,4750000.0
2008-02-28 10:00:00,19.056,19.12,18.918,19.099,7150000.0
2008-02-28 10:15:00,18.977,19.165,18.958,19.1,5900000.0
2008-02-28 10:30:00,19.087,19.138,18.927,19.039,6350000.0
2008-02-28 10:45:00,18.955,19.15,18.894,19.005,6850000.0
2008-02-28 11:00:00,19.065,19.165,18.987,19.119,6550000.0
2008-02-28 11:15:00,19.019,19.146,18.935,19.038,6650000.0
2008-02-28 11:30:00,19.008,19.16,18.96,19.073,7100000.0
2008-02-28 11:45:00,19.037,19.151,18.97,19.022,6300000.0
2008-02-28 12:00:00,19.104,19.168,18.988,19.151,7250000.0
2008-02-28 12:15:00,19.087,19.185,18.959,19.124,6550000.0
2008-02-28 12:30:00,19.121,19.17,18.959,19.101,6450000.0
2008-02-28 12:45:00,19.091,19.13,18.952,19.011,6600000.0
2008-02-28 13:00:00,19.128,19.142,18.955,19.06,6600000.0
2008-02-28 13:15:00,19.056,19.17,18.961,19.071,6050000.0
2008-02-28 13:30:00,19.0,19.194,18.999,19.059,6950000.0
2008-02-28 13:45:00,19.061,19.242,19.008,19.242,6300000.0
2008-02-28 14:00:00,19.097,19.238,19.051,19.091,6200000.0
2008-02-28 14:15:00,19.08,19.224,19.012,19.123,6900000.0
2008-02-28 14:30:00,19.21,19.304,19.092,19.204,7050000.0
2008-02-28 14:45:00,19.195,19.295,19.069,19.23,6450000.0
2008-02-28 15:00:00,19.154,19.313,19.108,19.16,6450000.0
2008-02-28 15:15:00,19.162,19.301,19.107,19.156,6550000.0
2008-02-28 15:30:00,19.225,19.274,19.082,19.221,6700000.0
2008-02-28 15:45:00,19.237,19.347,19.046,19.255,6800000.0
2008-02-28 16:00:00,19.326,19.363,19.174,19.227,6800000.0
2008-02-28 16:15:00,19.229,19.349,19.154,19.242,7000000.0
2008-02-28 16:30:00,19.215,19.337,19.115,19.291,7050000.0
2008-02-28 16:45:00,19.3,19.33,19.1,19.211,6650000.0
2008-02-28 17:00:00,19.291,19.319,19.121,19.238,6600000.0
2008-02-28 17:15:00,19.26,19.417,19.119,19.375,7250000.0
2008-02-28 17:30:00,19.247,19.502,19.238,19.421,7050000.0
2008-02-28 17:45:00,19.44,19.636,19.339,19.636,6850000.0
2008-02-28 18:00:00,19.616,19.778,19.544,19.669,6450000.0
2008-02-28 18:15:00,19.694,19.75,19.542,19.647,6700000.0
2008-02-28 18:30:00,19.699,19.738,19.479,19.613,7950000.0
2008-02-28 18:45:00,19.608,19.739,19.528,19.634,7500000.0
2008-02-28 19:00:00,19.61,19.694,19.444,19.654,6300000.0
2008-02-28 19:15:00,19.603,19.791,19.517,19.636,6350000.0
2008-02-28 19:30:00,19.726,19.798,19.51,19.51,6100000.0
2008-02-28 19:45:00,19.629,19.709,19.421,19.598,6100000.0
2008-02-28 20:00:00,19.611,19.722,19.508,19.597,5800000.0
2008-02-28 20:15:00,19.629,19.677,19.451,19.546,5700000.0
2008-02-28 20:30:00,19.551,19.689,19.486,19.612,5550000.0
2008-02-28 20:45:00,19.568,19.741,19.476,19.601,5000000.0
2008-02-28 21:00:00,19.663,19.756,19.537,19.688,5650000.0
2008-02-28 21:15:00,19.666,19.753,19.522,19.673,4000000.0
2008-02-28 21:30:00,19.689,19.809,19.604,19.626,3850000.0
2008-02-28 21:45:00,19.742,19.748,19.608,19.624,2750000.0
2008-02-28 22:00:00,19.729,19.786,19.603,19.752,4350000.0
2008-02-28 22:15:00,19.716,19.806,19.63,19.754,4450000.0
2008-02-28 22:30:00,19.655,19.841,19.655,19.781,2500000.0
2008-02-28 22:45:00,19.769,19.838,19.636,19.709,3050000.0
2008-02-28 23:00:00,19.747,19.798,19.649,19.72,3800000.0
2008-02-28 23:15:00,19.791,19.792,19.608,19.728,3700000.0
2008-02-28 23:30:00,19.71,19.758,19.592,19.711,2150000.0
2008-02-28 23:45:00,19.653,19.738,19.577,19.695,1700000.0
2008-02-29 00:00:00,19.574,19.756,19.551,19.647,3250000.0
2008-02-29 00:15:00,19.718,19.771,19.601,19.681,1300000.0
2008-02-29 00:30:00,19.703,19.784,19.574,19.604,1950000.0
2008-02-29 00:45:00,19.727,19.727,19.572,19.621,1100000.0
2008-02-29 01:00:00,19.64,19.743,19.595,19.611,3450000.0
2008-02-29 01:15:00,19.739,19.836,19.601,19.641,4950000.0
2008-02-29 01:30:00,19.672,19.761,19.57,19.756,3750000.0
2008-02-29 01:45:00,19.689,19.746,19.598,19.608,2000000.0
2008-02-29 02:00:00,19.749,19.797,19.603,19.691,4350000.0
2008-02-29 02:15:00,19.768,19.813,19.623,19.737,4600000.0
2008-02-29 02:30:00,19.694,19.789,19.622,19.671,5950000.0
2008-02-29 02:45:00,19.716,19.801,19.607,19.74,5200000.0
2008-02-29 03:00:00,19.702,19.792,19.602,19.674,4150000.0
2008-02-29 03:15:00,19.618,19.762,19.569,19.704,3200000.0
2008-02-29 03:30:00,19.718,19.772,19.633,19.736,2600000.0
2008-02-29 03:45:00,19.667,19.764,19.625,19.746,2350000.0
2008-02-29 04:00:00,19.739,19.742,19.571,19.7,1850000.0
2008-02-29 04:15:00,19.609,19.687,19.515,19.603,4150000.0
2008-02-29 04:30:00,19.679,19.714,19.532,19.67,4900000.0
2008-02-29 04:45:00,19.641,19.686,19.486,19.533,4450000.0
2008-02-29 05:00:00,19.56,19.702,19.487,19.618,4050000.0
2008-02-29 05:15:00,19.628,19.691,19.503,19.588,3900000.0
2008-02-29 05:30:00,19.635,19.688,19.525,19.688,5450000.0
2008-02-29 05:45:00,19.588,19.784,19.574,19.754,4850000.0
2008-02-29 06:00:00,19.729,19.807,19.611,19.78,6000000.0
2008-02-29 06:15:00,19.641,19.842,19.641,19.699,4450000.0
2008-02-29 06:30:00,19.742,19.78,19.613,19.745,4500000.0
2008-02-29 06:45:00,19.769,19.848,19.635,19.678,5100000.0
2008-02-29 07:00:00,19.657,19.867,19.637,19.701,5650000.0
2008-02-29 07:15:00,19.719,19.868,19.664,19.766,5400000.0
2008-02-29 07:30:00,19.823,19.843,19.634,19.803,5300000.0
2008-02-29 07:45:00,19.821,19.83,19.6,19.676,6700000.0
2008-02-29 08:00:00,19.784,19.85,19.669,19.718,4500000.0
2008-02-29 08:15:00,19.815,19.845,19.641,19.823,5900000.0
2008-02-29 08:30:00,19.645,19.805,19.608,19.718,4000000.0
2008-02-29 08:45:00,19.759,19.819,19.644,19.755,3100000.0
2008-02-29 09:00:00,19.704,19.865,19.647,19.837,6600000.0
2008-02-29 09:15:00,19.756,19.842,19.65,19.772,6350000.0
2008-02-29 09:30:00,19.679,19.814,19.633,19.782,6200000.0
2008-02-29 09:45:00,19.733,19.906,19.661,19.788,6150000.0
2008-02-29 10:00:00,19.845,19.877,19.693,19.849,7150000.0
2008-02-29 10:15:00,19.777,19.939,19.702,19.836,6800000.0
2008-02-29 10:30:00,19.851,19.902,19.648,19.773,6350000.0
2008-02-29 10:45:00,19.701,19.811,19.574,19.586,6500000.0
2008-02-29 11:00:00,19.684,19.799,19.576,19.691,6550000.0
2008-02-29 11:15:00,19.593,19.715,19.469,19.658,6650000.0
2008-02-29 11:30:00,19.628,19.721,19.516,19.562,6800000.0
2008-02-29 11:45:00,19.564,19.694,19.436,19.513,6300000.0
2008-02-29 12:00:00,19.6,19.682,19.486,19.648,6800000.0
2008-02-29 12:15:00,19.576,19.621,19.377,19.589,7050000.0
2008-02-29 12:30:00,19.574,19.661,19.448,19.62,6400000.0
2008-02-29 12:45:00,19.598,19.668,19.472,19.524,6100000.0
2008-02-29 13:00:00,19.663,19.669,19.456,19.55,6600000.0
2008-02-29 13:15:00,19.545,19.659,19.427,19.61,5650000.0
2008-02-29 13:30:00,19.55,19.72,19.514,19.593,6950000.0
2008-02-29 13:45:00,19.626,19.695,19.482,19.635,6300000.0
2008-02-29 14:00:00,19.492,19.613,19.438,19.528,6200000.0
2008-02-29 14:15:00,19.469,19.648,19.422,19.422,6900000.0
2008-02-29 14:30:00,19.484,19.564,19.255,19.386,7050000.0
2008-02-29 14:45:00,19.353,19.486,19.265,19.448,6450000.0
2008-02-29 15:00:00,19.366,19.489,19.292,19.307,6450000.0
2008-02-29 15:15:00,19.27,19.527,19.211,19.439,6450000.0
2008-02-29 15:30:00,19.464,19.624,19.331,19.596,6700000.0
2008-02-29 15:45:00,19.6,19.621,19.409,19.465,6800000.0
2008-02-29 16:00:00,19.531,19.682,19.393,19.561,6800000.0
2008-02-29 16:15:00,19.531,19.751,19.488,19.657,7000000.0
2008-02-29 16:30:00,19.609,19.854,19.494,19.694,7050000.0
2008-02-29 16:45:00,19.706,19.865,19.577,19.723,6650000.0
2008-02-29 17:00:00,19.822,19.822,19.525,19.623,6450000.0
2008-02-29 17:15:00,19.627,19.715,19.479,19.68,7150000.0
2008-02-29 17:30:00,19.536,19.661,19.4,19.507,7050000.0
2008-02-29 17:45:00,19.43,19.645,19.339,19.597,6850000.0
2008-02-29 18:00:00,19.557,19.739,19.397,19.608,6450000.0
2008-02-29 18:15:00,19.651,19.698,19.449,19.626,6450000.0
2008-02-29 18:30:00,19.66,19.805,19.547,19.71,7600000.0
2008-02-29 18:45:00,19.728,19.817,19.574,19.685,7700000.0
2008-02-29 19:00:00,19.661,19.776,19.589,19.669,6000000.0
2008-02-29 19:15:00,19.619,19.762,19.541,19.631,6150000.0
2008-02-29 19:30:00,19.628,19.738,19.553,19.596,6400000.0
2008-02-29 19:45:00,19.708,19.771,19.563,19.602,5600000.0
2008-02-29 20:00:00,19.595,19.764,19.562,19.695,5350000.0
2008-02-29 20:15:00,19.718,19.784,19.586,19.681,5200000.0
2008-02-29 20:30:00,19.669,19.794,19.594,19.737,4500000.0
2008-02-29 20:45:00,19.688,19.804,19.592,19.618,4500000.0
2008-02-29 21:00:00,19.684,19.733,19.501,19.681,5950000.0
2008-02-29 21:15:00,19.689,19.718,19.532,19.658,3300000.0
2008-02-29 21:30:00,19.618,19.744,19.541,19.604,3800000.0
2008-02-29 21:45:00,19.707,19.796,19.58,19.715,5150000.0
2008-02-29 22:00:00,19.754,19.765,19.63,19.708,2800000.0
2008-02-29 22:15:00,19.746,19.818,19.607,19.704,3650000.0
2008-02-29 22:30:00,19.747,19.804,19.614,19.707,3850000.0
2008-02-29 22:45:00,19.781,19.799,19.646,19.709,3350000.0
2008-02-29 23:00:00,19.745,19.802,19.647,19.739,3850000.0
2008-02-29 23:15:00,19.775,19.817,19.645,19.728,3450000.0
2008-02-29 23:30:00,19.758,19.824,19.65,19.766,2450000.0
2008-02-29 23:45:00,19.713,19.81,19.645,19.762,1550000.0
2008-03-03 00:00:00,19.644,19.789,19.644,19.789,950000.0
2008-03-03 00:15:00,19.772,19.843,19.614,19.69,2550000.0
2008-03-03 00:30:00,19.773,19.842,19.644,19.693,1500000.0
2008-03-03 00:45:00,19.71,19.79,19.679,19.79,500000.0
2008-03-03 01:00:00,19.71,19.827,19.644,19.764,4050000.0
2008-03-03 01:15:00,19.795,19.811,19.621,19.692,3550000.0
2008-03-03 01:30:00,19.7,19.836,19.58,19.654,4700000.0
2008-03-03 01:45:00,19.719,19.773,19.603,19.621,3850000.0
2008-03-03 02:00:00,19.621,19.787,19.62,19.739,3600000.0
2008-03-03 02:15:00,19.773,19.855,19.629,19.777,4050000.0
2008-03-03 02:30:00,19.769,19.875,19.683,19.739,4300000.0
2008-03-03 02:45:00,19.792,19.872,19.727,19.762,3600000.0
2008-03-03 03:00:00,19.699,19.843,19.684,19.799,4500000.0
2008-03-03 03:15:00,19.746,19.874,19.665,19.816,4550000.0
2008-03-03 03:30:00,19.728,19.88,19.677,19.796,4700000.0
2008-03-03 03:45:00,19.766,19.885,19.685,19.713,5750000.0
2008-03-03 04:00:00,19.834,19.864,19.69,19.776,2400000.0
2008-03-03 04:15:00,19.785,19.899,19.684,19.812,2950000.0
2008-03-03 04:30:00,19.802,19.867,19.692,19.843,3100000.0
2008-03-03 04:45:00,19.774,19.878,19.687,19.764,4200000.0
2008-03-03 05:00:00,19.743,19.851,19.741,19.819,2300000.0
2008-03-03 05:15:00,19.851,19.859,19.682,19.791,2900000.0
2008-03-03 05:30:00,19.774,19.869,19.685,19.825,2850000.0
2008-03-03 05:45:00,19.836,19.873,19.743,19.856,1950000.0
2008-03-03 06:00:00,19.73,19.877,19.719,19.865,2450000.0
2008-03-03 06:15:00,19.738,19.934,19.709,19.826,3650000.0
2008-03-03 06:30:00,19.831,19.972,19.788,19.956,3700000.0
2008-03-03 06:45:00,19.956,20.029,19.826,19.928,5250000.0
2008-03-03 07:00:00,19.86,20.022,19.82,19.936,4450000.0
2008-03-03 07:15:00,19.952,20.023,19.831,19.894,5550000.0
2008-03-03 07:30:00,19.9,19.988,19.838,19.968,4900000.0
2008-03-03 07:45:00,19.94,20.016,19.814,19.898,4950000.0
2008-03-03 08:00:00,19.848,20.157,19.848,20.148,5600000.0
2008-03-03 08:15:00,20.042,20.149,19.941,19.978,5650000.0
2008-03-03 08:30:00,20.036,20.197,19.955,20.033,6000000.0
2008-03-03 08:45:00,20.088,20.154,19.945,20.018,4250000.0
2008-03-03 09:00:00,20.055,20.162,19.943,20.117,6600000.0
2008-03-03 09:15:00,20.079,20.206,19.982,20.104,7300000.0
2008-03-03 09:30:00,20.054,20.178,19.924,20.12,6050000.0
2008-03-03 09:45:00,20.073,20.17,19.921,20.069,6450000.0
2008-03-03 10:00:00,20.082,20.082,19.849,19.932,6850000.0
2008-03-03 10:15:00,19.966,20.02,19.852,19.859,7050000.0
2008-03-03 10:30:00,20.014,20.055,19.828,19.951,7000000.0
2008-03-03 10:45:00,19.899,20.061,19.816,19.958,6450000.0
2008-03-03 11:00:00,19.849,20.051,19.804,19.989,6650000.0
2008-03-03 11:15:00,19.979,20.044,19.792,19.842,7050000.0
2008-03-03 11:30:00,19.846,20.035,19.822,19.856,7000000.0
2008-03-03 11:45:00,19.838,19.956,19.744,19.909,6800000.0
2008-03-03 12:00:00,19.842,19.986,19.751,19.924,6800000.0
2008-03-03 12:15:00,19.924,19.963,19.738,19.914,6700000.0
2008-03-03 12:30:00,19.86,20.039,19.814,19.911,6200000.0
2008-03-03 12:45:00,19.893,20.083,19.861,19.987,6450000.0
2008-03-03 13:00:00,20.052,20.158,19.912,20.108,6450000.0
2008-03-03 13:15:00,20.088,20.176,19.94,20.101,7050000.0
2008-03-03 13:30:00,20.005,20.193,19.989,20.007,6900000.0
2008-03-03 13:45:00,20.038,20.158,19.946,20.001,5800000.0
2008-03-03 14:00:00,20.118,20.149,19.966,20.029,6300000.0
2008-03-03 14:15:00,20.005,20.184,19.93,20.05,6950000.0
2008-03-03 14:30:00,20.107,20.162,19.955,20.088,6050000.0
2008-03-03 14:45:00,20.081,20.163,19.969,20.114,6600000.0
2008-03-03 15:00:00,20.029,20.167,19.94,20.053,6600000.0
2008-03-03 15:15:00,20.087,20.154,19.912,20.069,6250000.0
2008-03-03 15:30:00,20.071,20.125,19.91,20.074,7050000.0
2008-03-03 15:45:00,20.126,20.311,19.993,20.245,7250000.0
2008-03-03 16:00:00,20.192,20.421,20.149,20.19,6300000.0
2008-03-03 16:15:00,20.244,20.351,20.162,20.277,6900000.0
2008-03-03 16:30:00,20.339,20.388,20.147,20.2,6650000.0
2008-03-03 16:45:00,20.297,20.32,20.109,20.232,6550000.0
2008-03-03 17:00:00,20.169,20.586,20.169,20.315,6850000.0
2008-03-03 17:15:00,20.397,20.449,20.07,20.24,6350000.0
2008-03-03 17:30:00,20.217,20.409,20.09,20.225,6800000.0
2008-03-03 17:45:00,20.33,20.335,20.107,20.251,7150000.0
2008-03-03 18:00:00,20.216,20.351,20.098,20.18,6150000.0
2008-03-03 18:15:00,20.228,20.345,20.107,20.213,6950000.0
2008-03-03 18:30:00,20.248,20.359,20.129,20.215,6850000.0
2008-03-03 18:45:00,20.364,20.364,20.114,20.129,7100000.0
2008-03-03 19:00:00,20.135,20.256,20.045,20.18,6650000.0
2008-03-03 19:15:00,20.109,20.262,20.026,20.128,6050000.0
2008-03-03 19:30:00,20.266,20.274,19.927,20.236,6400000.0
2008-03-03 19:45:00,20.036,20.284,19.896,20.167,6100000.0
2008-03-03 20:00:00,20.03,20.295,19.991,20.194,6450000.0
2008-03-03 20:15:00,20.188,20.264,19.89,20.037,6000000.0
2008-03-03 20:30:00,19.971,20.223,19.89,19.957,5650000.0
2008-03-03 20:45:00,19.991,20.243,19.94,20.037,5950000.0
2008-03-03 21:00:00,20.108,20.278,19.984,20.152,5950000.0
2008-03-03 21:15:00,20.137,20.21,20.009,20.15,4850000.0
2008-03-03 21:30:00,20.097,20.219,20.064,20.076,5700000.0
2008-03-03 21:45:00,20.238,20.279,20.098,20.224,6400000.0
2008-03-03 22:00:00,20.247,20.319,20.086,20.202,4750000.0
2008-03-03 22:15:00,20.307,20.367,20.171,20.277,5900000.0
2008-03-03 22:30:00,20.213,20.294,20.127,20.251,5100000.0
2008-03-03 22:45:00,20.245,20.349,20.109,20.228,5100000.0
2008-03-03 23:00:00,20.207,20.33,20.152,20.283,4700000.0
2008-03-03 23:15:00,20.304,20.329,20.134,20.291,3950000.0
2008-03-03 23:30:00,20.206,20.292,20.152,20.233,2950000.0
2008-03-03 23:45:00,20.294,20.309,20.146,20.302,1500000.0
2008-03-04 00:00:00,20.268,20.311,20.135,20.228,4750000.0
2008-03-04 00:15:00,20.285,20.307,20.196,20.228,1500000.0
2008-03-04 00:30:00,20.236,20.291,20.136,20.244,950000.0
2008-03-04 00:45:00,20.221,20.289,20.121,20.252,2200000.0
2008-03-04 01:00:00,20.303,20.357,20.161,20.225,5600000.0
2008-03-04 01:15:00,20.185,20.327,20.148,20.199,5500000.0
2008-03-04 01:30:00,20.144,20.281,20.096,20.167,4900000.0
2008-03-04 01:45:00,20.159,20.327,20.132,20.298,3150000.0
2008-03-04 02:00:00,20.132,20.296,20.12,20.246,5550000.0
2008-03-04 02:15:00,20.157,20.327,20.117,20.239,5250000.0
2008-03-04 02:30:00,20.198,20.322,20.14,20.241,5150000.0
2008-03-04 02:45:00,20.266,20.303,20.187,20.231,2600000.0
2008-03-04 03:00:00,20.159,20.349,20.159,20.287,4800000.0
2008-03-04 03:15:00,20.259,20.382,20.183,20.313,4300000.0
2008-03-04 03:30:00,20.238,20.379,20.172,20.285,5600000.0
2008-03-04 03:45:00,20.278,20.397,20.165,20.205,5000000.0
2008-03-04 04:00:00,20.28,20.356,20.169,20.32,2250000.0
2008-03-04 04:15:00,20.22,20.412,20.189,20.32,3950000.0
2008-03-04 04:30:00,20.334,20.384,20.199,20.346,3000000.0
2008-03-04 04:45:00,20.266,20.35,20.223,20.263,3700000.0
2008-03-04 05:00:00,20.232,20.325,20.154,20.253,5100000.0
2008-03-04 05:15:00,20.248,20.31,20.142,20.223,3300000.0
2008-03-04 05:30:00,20.232,20.329,20.1,20.155,5750000.0
2008-03-04 05:45:00,20.236,20.271,20.021,20.115,3350000.0
2008-03-04 06:00:00,20.061,20.203,19.996,20.156,5900000.0
2008-03-04 06:15:00,20.02,20.195,20.007,20.142,4200000.0
2008-03-04 06:30:00,20.126,20.235,19.986,20.145,4500000.0
2008-03-04 06:45:00,20.128,20.2,19.955,20.1,5150000.0
2008-03-04 07:00:00,20.035,20.175,20.002,20.078,4750000.0
2008-03-04 07:15:00,20.114,20.171,19.983,20.064,5300000.0
2008-03-04 07:30:00,20.056,20.212,19.971,20.167,5650000.0
2008-03-04 07:45:00,20.151,20.218,20.009,20.063,4850000.0
2008-03-04 08:00:00,20.043,20.22,20.038,20.195,4900000.0
2008-03-04 08:15:00,20.129,20.231,20.026,20.07,5150000.0
2008-03-04 08:30:00,20.085,20.22,20.031,20.099,6000000.0
2008-03-04 08:45:00,20.161,20.248,20.046,20.111,5750000.0
2008-03-04 09:00:00,20.133,20.254,20.038,20.185,6550000.0
2008-03-04 09:15:00,20.145,20.218,20.047,20.179,7400000.0
2008-03-04 09:30:00,20.134,20.265,20.045,20.214,6600000.0
2008-03-04 09:45:00,20.193,20.267,20.037,20.139,6450000.0
2008-03-04 10:00:00,20.196,20.318,20.072,20.184,6850000.0
2008-03-04 10:15:00,20.239,20.302,20.103,20.157,6500000.0
2008-03-04 10:30:00,20.259,20.296,20.11,20.261,7000000.0
2008-03-04 10:45:00,20.168,20.323,20.118,20.309,6450000.0
2008-03-04 11:00:00,20.242,20.342,20.135,20.27,6650000.0
2008-03-04 11:15:00,20.257,20.3,20.112,20.139,6650000.0
2008-03-04 11:30:00,20.159,20.291,20.085,20.155,7000000.0
2008-03-04 11:45:00,20.159,20.278,20.076,20.232,6800000.0
2008-03-04 12:00:00,20.163,20.247,20.061,20.232,6800000.0
2008-03-04 12:15:00,20.227,20.288,20.081,20.177,6700000.0
2008-03-04 12:30:00,20.137,20.275,20.05,20.089,6650000.0
2008-03-04 12:45:00,20.073,20.296,20.022,20.185,6450000.0
2008-03-04 13:00:00,20.261,20.327,20.086,20.288,6450000.0
2008-03-04 13:15:00,20.27,20.385,20.164,20.299,7050000.0
2008-03-04 13:30:00,20.211,20.363,20.146,20.216,6900000.0
2008-03-04 13:45:00,20.233,20.372,20.148,20.158,6150000.0
2008-03-04 14:00:00,20.333,20.36,20.168,20.255,6300000.0
2008-03-04 14:15:00,20.22,20.378,20.171,20.244,6950000.0
2008-03-04 14:30:00,20.329,20.388,20.167,20.326,6050000.0
2008-03-04 14:45:00,20.333,20.524,20.264,20.448,6600000.0
2008-03-04 15:00:00,20.351,20.461,20.219,20.331,6600000.0
2008-03-04 15:15:00,20.38,20.441,20.156,20.269,6550000.0
2008-03-04 15:30:00,20.284,20.343,20.116,20.254,7050000.0
2008-03-04 15:45:00,20.317,20.333,20.118,20.211,7250000.0
2008-03-04 16:00:00,20.164,20.315,20.113,20.181,6300000.0
2008-03-04 16:15:00,20.257,20.413,20.177,20.301,7200000.0
2008-03-04 16:30:00,20.336,20.481,20.232,20.309,6650000.0
2008-03-04 16:45:00,20.424,20.431,20.189,20.263,6550000.0
2008-03-04 17:00:00,20.218,20.463,20.218,20.281,6850000.0
2008-03-04 17:15:00,20.36,20.424,20.189,20.291,6350000.0
2008-03-04 17:30:00,20.309,20.465,20.186,20.298,6800000.0
2008-03-04 17:45:00,20.397,20.419,20.152,20.297,7150000.0
2008-03-04 18:00:00,20.24,20.344,19.918,19.918,6150000.0
2008-03-04 18:15:00,19.946,20.003,19.68,19.743,6950000.0
2008-03-04 18:30:00,19.814,19.899,19.591,19.721,6850000.0
2008-03-04 18:45:00,19.745,19.771,19.51,19.628,7350000.0
2008-03-04 19:00:00,19.631,19.925,19.557,19.802,6450000.0
2008-03-04 19:15:00,19.8,20.03,19.735,19.735,6150000.0
2008-03-04 19:30:00,19.885,19.904,19.685,19.859,6500000.0
2008-03-04 19:45:00,19.824,19.954,19.707,19.924,6000000.0
2008-03-04 20:00:00,19.832,19.936,19.69,19.806,6350000.0
2008-03-04 20:15:00,19.811,19.829,19.553,19.743,5700000.0
2008-03-04 20:30:00,19.673,19.766,19.492,19.6,6000000.0
2008-03-04 20:45:00,19.726,19.742,19.453,19.455,6350000.0
2008-03-04 21:00:00,19.471,19.625,19.352,19.509,4900000.0
2008-03-04 21:15:00,19.512,19.622,19.416,19.615,4350000.0
2008-03-04 21:30:00,19.547,19.632,19.439,19.478,4550000.0
2008-03-04 21:45:00,19.633,19.666,19.501,19.577,3850000.0
2008-03-04 22:00:00,19.65,19.753,19.512,19.716,2700000.0
2008-03-04 22:15:00,19.667,19.829,19.62,19.733,3700000.0
2008-03-04 22:30:00,19.709,19.832,19.579,19.796,4300000.0
2008-03-04 22:45:00,19.769,19.799,19.599,19.698,3900000.0
2008-03-04 23:00:00,19.658,19.78,19.585,19.714,3600000.0
2008-03-04 23:15:00,19.713,19.764,19.54,19.692,4400000.0
2008-03-04 23:30:00,19.589,19.723,19.532,19.623,4850000.0
2008-03-04 23:45:00,19.742,19.784,19.605,19.731,3100000.0
2008-03-05 00:00:00,19.708,19.752,19.599,19.647,4700000.0
2008-03-05 00:15:00,19.745,19.745,19.597,19.667,1250000.0
2008-03-05 00:30:00,19.686,19.78,19.669,19.743,1150000.0
2008-03-05 00:45:00,19.7,19.757,19.629,19.667,1250000.0
2008-03-05 01:00:00,19.736,19.81,19.514,19.62,6700000.0
2008-03-05 01:15:00,19.598,19.735,19.554,19.618,5350000.0
2008-03-05 01:30:00,19.583,19.781,19.577,19.635,6050000.0
2008-03-05 01:45:00,19.763,19.772,19.555,19.719,4950000.0
2008-03-05 02:00:00,19.615,19.794,19.59,19.715,5800000.0
2008-03-05 02:15:00,19.63,19.842,19.588,19.798,4900000.0
2008-03-05 02:30:00,19.706,19.794,19.596,19.694,4650000.0
2008-03-05 02:45:00,19.723,19.761,19.546,19.573,5550000.0
2008-03-05 03:00:00,19.503,19.759,19.503,19.665,5100000.0
2008-03-05 03:15:00,19.633,19.759,19.516,19.645,4650000.0
2008-03-05 03:30:00,19.586,19.722,19.502,19.57,5750000.0
2008-03-05 03:45:00,19.571,19.677,19.458,19.497,5700000.0
2008-03-05 04:00:00,19.665,19.687,19.489,19.649,3000000.0
2008-03-05 04:15:00,19.546,19.658,19.474,19.498,5150000.0
2008-03-05 04:30:00,19.452,19.576,19.37,19.485,6750000.0
2008-03-05 04:45:00,19.413,19.534,19.387,19.484,5100000.0
2008-03-05 05:00:00,19.425,19.563,19.375,19.532,4600000.0
2008-03-05 05:15:00,19.556,19.577,19.384,19.517,2900000.0
2008-03-05 05:30:00,19.474,19.608,19.37,19.468,3450000.0
2008-03-05 05:45:00,19.463,19.527,19.342,19.453,4000000.0
2008-03-05 06:00:00,19.36,19.541,19.331,19.502,5050000.0
2008-03-05 06:15:00,19.397,19.618,19.37,19.434,6050000.0
2008-03-05 06:30:00,19.457,19.617,19.402,19.559,6450000.0
2008-03-05 06:45:00,19.562,19.601,19.357,19.526,4850000.0
2008-03-05 07:00:00,19.421,19.632,19.399,19.495,4350000.0
2008-03-05 07:15:00,19.541,19.634,19.429,19.519,5800000.0
2008-03-05 07:30:00,19.503,19.652,19.421,19.582,5050000.0
2008-03-05 07:45:00,19.571,19.635,19.418,19.447,5350000.0
2008-03-05 08:00:00,19.449,19.605,19.392,19.525,5300000.0
2008-03-05 08:15:00,19.414,19.559,19.345,19.384,6050000.0
2008-03-05 08:30:00,19.44,19.582,19.35,19.408,6000000.0
2008-03-05 08:45:00,19.422,19.579,19.384,19.48,4950000.0
2008-03-05 09:00:00,19.484,19.557,19.382,19.462,6950000.0
2008-03-05 09:15:00,19.436,19.536,19.298,19.456,7950000.0
2008-03-05 09:30:00,19.422,19.565,19.352,19.524,6600000.0
2008-03-05 09:45:00,19.467,19.66,19.36,19.566,6450000.0
2008-03-05 10:00:00,19.596,19.653,19.433,19.496,6850000.0
2008-03-05 10:15:00,19.544,19.651,19.46,19.481,7050000.0
2008-03-05 10:30:00,19.607,19.651,19.446,19.53,6200000.0
2008-03-05 10:45:00,19.497,19.619,19.419,19.607,6200000.0
2008-03-05 11:00:00,19.522,19.647,19.417,19.556,6650000.0
2008-03-05 11:15:00,19.547,19.626,19.4,19.461,7050000.0
2008-03-05 11:30:00,19.475,19.645,19.425,19.521,7000000.0
2008-03-05 11:45:00,19.528,19.633,19.456,19.598,6800000.0
2008-03-05 12:00:00,19.537,19.699,19.501,19.645,6800000.0
2008-03-05 12:15:00,19.641,19.668,19.468,19.58,6700000.0
2008-03-05 12:30:00,19.534,19.696,19.471,19.521,6650000.0
2008-03-05 12:45:00,19.507,19.647,19.407,19.502,6450000.0
2008-03-05 13:00:00,19.579,19.579,19.355,19.47,6450000.0
2008-03-05 13:15:00,19.493,19.546,19.305,19.392,6650000.0
2008-03-05 13:30:00,19.313,19.476,19.233,19.355,6900000.0
2008-03-05 13:45:00,19.375,19.48,19.306,19.327,6150000.0
2008-03-05 14:00:00,19.459,19.481,19.282,19.318,6300000.0
2008-03-05 14:15:00,19.266,19.491,19.211,19.286,6950000.0
2008-03-05 14:30:00,19.329,19.479,19.236,19.425,6050000.0
2008-03-05 14:45:00,19.421,19.531,19.337,19.51,6600000.0
2008-03-05 15:00:00,19.402,19.602,19.332,19.519,6600000.0
2008-03-05 15:15:00,19.558,19.688,19.36,19.65,6250000.0
2008-03-05 15:30:00,19.628,19.894,19.489,19.83,7050000.0
2008-03-05 15:45:00,19.882,19.924,19.707,19.924,7250000.0
2008-03-05 16:00:00,19.867,20.078,19.788,19.936,6300000.0
2008-03-05 16:15:00,19.953,20.077,19.881,19.947,7100000.0
2008-03-05 16:30:00,19.998,20.119,19.875,19.931,6650000.0
2008-03-05 16:45:00,20.058,20.209,19.962,20.083,6550000.0
2008-03-05 17:00:00,20.018,20.221,19.993,19.996,6850000.0
2008-03-05 17:15:00,20.098,20.149,19.935,20.072,6350000.0
2008-03-05 17:30:00,20.079,20.359,19.966,20.137,6800000.0
2008-03-05 17:45:00,20.351,20.422,20.159,20.334,7150000.0
2008-03-05 18:00:00,20.287,20.454,20.132,20.346,6150000.0
2008-03-05 18:15:00,20.248,20.822,20.248,20.587,6950000.0
2008-03-05 18:30:00,20.667,20.708,20.472,20.63,6700000.0
2008-03-05 18:45:00,20.703,20.703,20.474,20.562,7100000.0
2008-03-05 19:00:00,20.58,20.747,20.524,20.617,6500000.0
2008-03-05 19:15:00,20.636,20.757,20.543,20.549,6200000.0
2008-03-05 19:30:00,20.697,20.794,20.526,20.654,6450000.0
2008-03-05 19:45:00,20.612,20.699,20.523,20.614,6000000.0
2008-03-05 20:00:00,20.522,20.669,20.424,20.633,6600000.0
2008-03-05 20:15:00,20.533,20.692,20.482,20.66,5900000.0
2008-03-05 20:30:00,20.569,20.66,20.409,20.458,6000000.0
2008-03-05 20:45:00,20.471,20.58,20.223,20.39,6350000.0
2008-03-05 21:00:00,20.472,20.564,20.294,20.462,4000000.0
2008-03-05 21:15:00,20.384,20.577,20.176,20.545,5300000.0
2008-03-05 21:30:00,20.505,20.596,20.45,20.473,5700000.0
2008-03-05 21:45:00,20.624,20.706,20.492,20.654,6300000.0
2008-03-05 22:00:00,20.673,20.708,20.521,20.645,4650000.0
2008-03-05 22:15:00,20.692,20.709,20.535,20.683,5250000.0
2008-03-05 22:30:00,20.673,20.748,20.571,20.728,4250000.0
2008-03-05 22:45:00,20.681,20.801,20.6,20.73,5050000.0
2008-03-05 23:00:00,20.685,20.792,20.611,20.729,4450000.0
2008-03-05 23:15:00,20.731,20.762,20.591,20.734,4650000.0
2008-03-05 23:30:00,20.686,20.762,20.589,20.644,5900000.0
2008-03-05 23:45:00,20.781,20.783,20.582,20.768,3750000.0
2008-03-06 00:00:00,20.754,20.804,20.651,20.71,3000000.0
2008-03-06 00:15:00,20.791,20.791,20.638,20.747,1350000.0
2008-03-06 00:30:00,20.726,20.781,20.632,20.734,1100000.0
2008-03-06 00:45:00,20.701,20.749,20.669,20.707,550000.0
2008-03-06 01:00:00,20.776,20.82,20.654,20.739,3500000.0
2008-03-06 01:15:00,20.679,20.793,20.625,20.7,4600000.0
2008-03-06 01:30:00,20.664,20.778,20.627,20.628,4000000.0
2008-03-06 01:45:00,20.761,20.798,20.577,20.761,4400000.0
2008-03-06 02:00:00,20.609,20.762,20.593,20.728,4350000.0
2008-03-06 02:15:00,20.668,20.782,20.55,20.673,5100000.0
2008-03-06 02:30:00,20.636,20.793,20.551,20.686,4450000.0
2008-03-06 02:45:00,20.71,20.8,20.623,20.685,5200000.0
2008-03-06 03:00:00,20.657,20.792,20.603,20.725,4100000.0
2008-03-06 03:15:00,20.688,20.845,20.615,20.752,5100000.0
2008-03-06 03:30:00,20.708,20.831,20.637,20.694,4750000.0
2008-03-06 03:45:00,20.706,20.81,20.636,20.656,4300000.0
2008-03-06 04:00:00,20.75,20.806,20.618,20.775,2850000.0
2008-03-06 04:15:00,20.769,20.808,20.636,20.724,4200000.0
2008-03-06 04:30:00,20.716,20.819,20.609,20.698,2900000.0
2008-03-06 04:45:00,20.711,20.792,20.619,20.689,3750000.0
2008-03-06 05:00:00,20.653,20.744,20.592,20.643,2400000.0
2008-03-06 05:15:00,20.712,20.712,20.535,20.596,2950000.0
2008-03-06 05:30:00,20.624,20.699,20.535,20.693,4250000.0
2008-03-06 05:45:00,20.67,20.726,20.565,20.647,3050000.0
2008-03-06 06:00:00,20.584,20.739,20.555,20.724,3200000.0
2008-03-06 06:15:00,20.612,20.734,20.56,20.717,2600000.0
2008-03-06 06:30:00,20.632,20.775,20.583,20.713,4600000.0
2008-03-06 06:45:00,20.728,20.742,20.581,20.653,4150000.0
2008-03-06 07:00:00,20.638,20.764,20.579,20.649,5050000.0
2008-03-06 07:15:00,20.672,20.748,20.544,20.626,3100000.0
2008-03-06 07:30:00,20.63,20.731,20.556,20.611,4500000.0
2008-03-06 07:45:00,20.684,20.758,20.583,20.632,4750000.0
2008-03-06 08:00:00,20.611,20.794,20.599,20.786,5100000.0
2008-03-06 08:15:00,20.671,20.833,20.64,20.742,5700000.0
2008-03-06 08:30:00,20.681,20.854,20.624,20.706,6000000.0
2008-03-06 08:45:00,20.755,20.834,20.658,20.701,5150000.0
2008-03-06 09:00:00,20.745,20.878,20.647,20.785,7100000.0
2008-03-06 09:15:00,20.78,21.073,20.701,21.018,7850000.0
2008-03-06 09:30:00,20.996,21.111,20.904,21.048,6600000.0
2008-03-06 09:45:00,21.017,21.059,20.832,20.985,6450000.0
2008-03-06 10:00:00,21.025,21.174,20.899,20.999,6850000.0
2008-03-06 10:15:00,21.073,21.146,20.922,20.934,7050000.0
2008-03-06 10:30:00,21.085,21.129,20.912,21.129,6550000.0
2008-03-06 10:45:00,21.049,21.206,20.934,21.166,6700000.0
2008-03-06 11:00:00,21.085,21.239,20.985,21.101,6650000.0
2008-03-06 11:15:00,21.09,21.145,20.951,21.005,7050000.0
2008-03-06 11:30:00,21.021,21.126,20.893,20.915,7000000.0
2008-03-06 11:45:00,20.952,21.069,20.854,20.995,6800000.0
2008-03-06 12:00:00,20.942,21.201,20.876,21.141,6800000.0
2008-03-06 12:15:00,21.129,21.158,20.924,21.024,6200000.0
2008-03-06 12:30:00,20.96,21.033,20.839,20.924,6650000.0
2008-03-06 12:45:00,20.92,20.996,20.67,20.721,6450000.0
2008-03-06 13:00:00,20.805,20.959,20.661,20.871,6450000.0
2008-03-06 13:15:00,20.865,21.01,20.79,20.897,7050000.0
2008-03-06 13:30:00,20.835,20.976,20.76,20.78,6900000.0
2008-03-06 13:45:00,20.809,20.942,20.68,20.68,6150000.0
2008-03-06 14:00:00,20.828,20.851,20.65,20.74,6300000.0
2008-03-06 14:15:00,20.689,20.884,20.604,20.61,6950000.0
2008-03-06 14:30:00,20.715,20.832,20.558,20.765,6050000.0
2008-03-06 14:45:00,20.769,20.834,20.609,20.772,6600000.0
2008-03-06 15:00:00,20.665,20.756,20.488,20.702,6600000.0
2008-03-06 15:15:00,20.689,20.711,20.276,20.542,6550000.0
2008-03-06 15:30:00,20.52,20.574,20.321,20.512,7050000.0
2008-03-06 15:45:00,20.57,20.824,20.419,20.744,7250000.0
2008-03-06 16:00:00,20.685,20.796,20.558,20.625,6300000.0
2008-03-06 16:15:00,20.67,20.775,20.443,20.552,7050000.0
2008-03-06 16:30:00,20.585,20.724,20.467,20.557,6650000.0
2008-03-06 16:45:00,20.641,20.663,20.119,20.221,6550000.0
2008-03-06 17:00:00,20.143,20.522,20.143,20.266,6850000.0
2008-03-06 17:15:00,20.363,20.624,20.243,20.411,6350000.0
2008-03-06 17:30:00,20.426,20.603,20.284,20.405,6800000.0
2008-03-06 17:45:00,20.541,20.625,20.373,20.53,7150000.0
2008-03-06 18:00:00,20.495,20.539,20.187,20.394,6150000.0
2008-03-06 18:15:00,20.439,20.489,20.22,20.324,6950000.0
2008-03-06 18:30:00,20.402,20.403,20.097,20.172,6650000.0
2008-03-06 18:45:00,20.252,20.359,19.918,19.918,7100000.0
2008-03-06 19:00:00,19.928,20.11,19.778,19.778,6700000.0
2008-03-06 19:15:00,19.78,20.012,19.675,19.85,6450000.0
2008-03-06 19:30:00,19.988,20.129,19.835,20.039,6350000.0
2008-03-06 19:45:00,20.014,20.181,19.888,20.117,6200000.0
2008-03-06 20:00:00,20.028,20.192,19.921,20.036,6200000.0
2008-03-06 20:15:00,20.059,20.152,19.936,20.113,5900000.0
2008-03-06 20:30:00,20.031,20.171,19.929,20.021,5650000.0
2008-03-06 20:45:00,20.034,20.261,20.0,20.112,6300000.0
2008-03-06 21:00:00,20.152,20.226,20.03,20.133,5850000.0
2008-03-06 21:15:00,20.115,20.213,20.012,20.109,5350000.0
2008-03-06 21:30:00,20.067,20.153,19.953,20.023,5100000.0
2008-03-06 21:45:00,20.183,20.205,20.008,20.096,6550000.0
2008-03-06 22:00:00,20.137,20.223,19.975,20.129,5350000.0
2008-03-06 22:15:00,20.123,20.238,19.987,20.164,4750000.0
2008-03-06 22:30:00,20.174,20.247,20.021,20.197,4700000.0
2008-03-06 22:45:00,20.195,20.23,20.043,20.122,4950000.0
2008-03-06 23:00:00,20.102,20.216,20.055,20.184,3950000.0
2008-03-06 23:15:00,20.191,20.214,19.974,20.166,5050000.0
2008-03-06 23:30:00,20.091,20.185,20.001,20.051,5150000.0
2008-03-06 23:45:00,20.111,20.149,20.014,20.111,2150000.0
2008-03-07 00:00:00,20.103,20.186,20.005,20.053,4900000.0
2008-03-07 00:15:00,20.122,20.122,19.97,20.072,1500000.0
2008-03-07 00:30:00,20.066,20.172,20.0,20.074,2150000.0
2008-03-07 00:45:00,20.041,20.164,20.003,20.056,950000.0
2008-03-07 01:00:00,20.121,20.216,19.98,20.074,5500000.0
2008-03-07 01:15:00,20.033,20.182,20.022,20.086,2900000.0
2008-03-07 01:30:00,20.031,20.21,19.993,20.059,4150000.0
2008-03-07 01:45:00,20.177,20.185,20.007,20.144,3250000.0
2008-03-07 02:00:00,20.115,20.182,20.002,20.12,4400000.0
2008-03-07 02:15:00,20.097,20.221,20.031,20.073,4200000.0
2008-03-07 02:30:00,20.074,20.183,19.998,20.134,5200000.0
2008-03-07 02:45:00,20.15,20.214,20.063,20.127,3950000.0
2008-03-07 03:00:00,20.069,20.268,20.069,20.224,4150000.0
2008-03-07 03:15:00,20.191,20.282,20.094,20.223,4800000.0
2008-03-07 03:30:00,20.16,20.266,20.052,20.112,3500000.0
2008-03-07 03:45:00,20.151,20.24,20.041,20.06,6000000.0
2008-03-07 04:00:00,20.13,20.257,20.053,20.137,4450000.0
2008-03-07 04:15:00,20.215,20.262,20.041,20.121,4050000.0
2008-03-07 04:30:00,20.107,20.229,20.045,20.211,4450000.0
2008-03-07 04:45:00,20.178,20.258,20.103,20.202,3700000.0
2008-03-07 05:00:00,20.134,20.282,20.111,20.218,3800000.0
2008-03-07 05:15:00,20.129,20.284,20.113,20.197,3500000.0
2008-03-07 05:30:00,20.204,20.305,20.115,20.239,3900000.0
2008-03-07 05:45:00,20.243,20.282,20.107,20.225,5350000.0
2008-03-07 06:00:00,20.161,20.286,20.093,20.271,4150000.0
2008-03-07 06:15:00,20.135,20.332,20.105,20.196,3750000.0
2008-03-07 06:30:00,20.155,20.292,20.091,20.253,5100000.0
2008-03-07 06:45:00,20.243,20.271,20.069,20.189,5250000.0
2008-03-07 07:00:00,20.134,20.261,20.091,20.166,4950000.0
2008-03-07 07:15:00,20.198,20.276,20.092,20.184,4750000.0
2008-03-07 07:30:00,20.183,20.28,20.088,20.176,4300000.0
2008-03-07 07:45:00,20.252,20.276,20.116,20.152,5350000.0
2008-03-07 08:00:00,20.128,20.322,20.126,20.291,2750000.0
2008-03-07 08:15:00,20.162,20.312,20.122,20.124,5900000.0
2008-03-07 08:30:00,20.168,20.307,20.107,20.16,5750000.0
2008-03-07 08:45:00,20.24,20.356,20.156,20.251,6200000.0
2008-03-07 09:00:00,20.277,20.352,20.172,20.302,7000000.0
2008-03-07 09:15:00,20.269,20.356,20.139,20.261,8100000.0
2008-03-07 09:30:00,20.231,20.329,20.141,20.286,6200000.0
2008-03-07 09:45:00,20.231,20.267,20.049,20.172,6450000.0
2008-03-07 10:00:00,20.194,20.25,19.887,19.94,6850000.0
2008-03-07 10:15:00,19.974,20.062,19.849,19.937,6700000.0
2008-03-07 10:30:00,20.072,20.121,19.833,19.986,7000000.0
2008-03-07 10:45:00,19.899,20.118,19.856,20.046,6450000.0
2008-03-07 11:00:00,19.959,20.149,19.903,20.104,6650000.0
2008-03-07 11:15:00,20.093,20.213,19.973,20.06,7050000.0
2008-03-07 11:30:00,20.074,20.181,19.925,19.996,7000000.0
2008-03-07 11:45:00,20.019,20.129,19.908,20.032,6800000.0
2008-03-07 12:00:00,19.957,20.138,19.865,20.06,6800000.0
2008-03-07 12:15:00,20.049,20.073,19.842,19.949,5300000.0
2008-03-07 12:30:00,19.9,20.031,19.797,19.869,6250000.0
2008-03-07 12:45:00,19.87,20.038,19.827,19.938,6450000.0
2008-03-07 13:00:00,20.006,20.108,19.862,20.055,6450000.0
2008-03-07 13:15:00,20.065,20.284,19.973,20.123,7050000.0
2008-03-07 13:30:00,20.059,20.194,19.932,20.083,6900000.0
2008-03-07 13:45:00,20.097,20.242,20.037,20.071,6150000.0
2008-03-07 14:00:00,20.188,20.252,20.052,20.138,6300000.0
2008-03-07 14:15:00,20.088,20.269,20.042,20.133,6950000.0
2008-03-07 14:30:00,20.205,20.284,20.039,20.222,6050000.0
2008-03-07 14:45:00,20.225,20.281,20.104,20.254,6600000.0
2008-03-07 15:00:00,20.134,20.373,20.084,20.325,6600000.0
2008-03-07 15:15:00,20.329,20.595,20.286,20.539,6650000.0
2008-03-07 15:30:00,20.579,20.649,20.115,20.162,7050000.0
2008-03-07 15:45:00,20.2,20.329,19.957,20.273,7250000.0
2008-03-07 16:00:00,20.205,20.306,20.037,20.14,5950000.0
2008-03-07 16:15:00,20.143,20.249,19.968,20.097,7150000.0
2008-03-07 16:30:00,20.164,20.178,19.684,19.845,6650000.0
2008-03-07 16:45:00,19.954,20.125,19.844,20.051,6550000.0
2008-03-07 17:00:00,20.005,20.227,19.965,19.972,6850000.0
2008-03-07 17:15:00,20.06,20.214,19.949,20.143,6350000.0
2008-03-07 17:30:00,20.164,20.266,19.896,20.144,6800000.0
2008-03-07 17:45:00,20.211,20.372,20.109,20.335,7150000.0
2008-03-07 18:00:00,20.261,20.385,20.14,20.273,6150000.0
2008-03-07 18:15:00,20.341,20.36,20.112,20.266,6950000.0
2008-03-07 18:30:00,20.348,20.484,20.171,20.257,6750000.0
2008-03-07 18:45:00,20.314,20.414,20.062,20.116,7100000.0
2008-03-07 19:00:00,20.151,20.297,20.083,20.193,6650000.0
2008-03-07 19:15:00,20.195,20.336,20.083,20.092,5500000.0
2008-03-07 19:30:00,20.247,20.317,19.995,20.135,6600000.0
2008-03-07 19:45:00,20.094,20.188,19.977,20.136,5900000.0
2008-03-07 20:00:00,20.055,20.197,19.981,20.115,6400000.0
2008-03-07 20:15:00,20.104,20.159,19.962,20.148,5950000.0
2008-03-07 20:30:00,20.069,20.173,19.971,20.024,5350000.0
2008-03-07 20:45:00,20.13,20.218,19.964,20.009,5500000.0
2008-03-07 21:00:00,20.116,20.158,19.966,20.103,5250000.0
2008-03-07 21:15:00,20.092,20.14,19.96,20.086,5250000.0
2008-03-07 21:30:00,20.037,20.183,19.981,20.136,5200000.0
2008-03-07 21:45:00,20.055,20.152,19.938,20.067,5200000.0
2008-03-07 22:00:00,20.098,20.121,19.938,20.015,4700000.0
2008-03-07 22:15:00,20.099,20.136,19.968,20.115,3250000.0
2008-03-07 22:30:00,20.099,20.141,19.973,20.085,3000000.0
2008-03-07 22:45:00,20.084,20.169,19.976,20.134,4300000.0
2008-03-07 23:00:00,20.085,20.189,20.0,20.026,4550000.0
2008-03-07 23:15:00,20.095,20.133,19.961,20.119,4050000.0
2008-03-07 23:30:00,20.112,20.14,19.973,20.005,3650000.0
2008-03-07 23:45:00,20.132,20.152,19.996,20.048,1700000.0
2008-03-09 23:00:00,20.038,20.119,19.997,20.019,750000.0
2008-03-09 23:15:00,20.099,20.144,19.979,20.004,1650000.0
2008-03-09 23:30:00,19.98,20.128,19.98,20.113,1850000.0
2008-03-09 23:45:00,20.086,20.151,19.98,20.134,900000.0
2008-03-10 00:00:00,20.129,20.198,20.026,20.11,3850000.0
2008-03-10 00:15:00,20.192,20.259,20.055,20.223,3700000.0
2008-03-10 00:30:00,20.199,20.314,20.142,20.249,4000000.0
2008-03-10 00:45:00,20.243,20.32,20.123,20.271,4350000.0
2008-03-10 01:00:00,20.292,20.314,20.116,20.191,5050000.0
2008-03-10 01:15:00,20.172,20.292,20.092,20.157,5250000.0
2008-03-10 01:30:00,20.117,20.252,20.08,20.127,4300000.0
2008-03-10 01:45:00,20.127,20.288,20.071,20.209,4700000.0
2008-03-10 02:00:00,20.221,20.221,19.997,20.14,5400000.0
2008-03-10 02:15:00,20.007,20.186,19.985,20.051,5100000.0
2008-03-10 02:30:00,20.065,20.153,19.98,20.0,5150000.0
2008-03-10 02:45:00,20.046,20.202,19.981,20.17,5250000.0
2008-03-10 03:00:00,20.141,20.184,20.016,20.06,5050000.0
2008-03-10 03:15:00,20.096,20.169,19.96,20.065,4200000.0
2008-03-10 03:30:00,20.065,20.168,19.994,20.132,3600000.0
2008-03-10 03:45:00,20.054,20.218,19.997,20.15,4700000.0
2008-03-10 04:00:00,20.193,20.202,20.039,20.202,2150000.0
2008-03-10 04:15:00,20.072,20.213,20.009,20.131,4800000.0
2008-03-10 04:30:00,20.199,20.244,20.014,20.168,4800000.0
2008-03-10 04:45:00,20.093,20.187,20.016,20.097,3950000.0
2008-03-10 05:00:00,20.112,20.212,20.031,20.167,4300000.0
2008-03-10 05:15:00,20.168,20.215,20.013,20.172,3700000.0
2008-03-10 05:30:00,20.175,20.208,20.048,20.207,4050000.0
2008-03-10 05:45:00,20.11,20.204,20.042,20.18,4650000.0
2008-03-10 06:00:00,20.157,20.286,20.036,20.272,6050000.0
2008-03-10 06:15:00,20.142,20.289,20.127,20.163,4750000.0
2008-03-10 06:30:00,20.207,20.262,20.097,20.222,5050000.0
2008-03-10 06:45:00,20.241,20.286,20.095,20.135,5300000.0
2008-03-10 07:00:00,20.161,20.32,20.087,20.249,5500000.0
2008-03-10 07:15:00,20.163,20.3,20.124,20.184,4350000.0
2008-03-10 07:30:00,20.265,20.3,20.088,20.223,5350000.0
2008-03-10 07:45:00,20.247,20.294,20.073,20.128,6200000.0
2008-03-10 08:00:00,20.209,20.289,20.106,20.209,5300000.0
2008-03-10 08:15:00,20.231,20.303,20.066,20.271,6300000.0
2008-03-10 08:30:00,20.092,20.297,20.065,20.181,5100000.0
2008-03-10 08:45:00,20.186,20.32,20.102,20.181,5600000.0
2008-03-10 09:00:00,20.187,20.319,20.093,20.275,7100000.0
2008-03-10 09:15:00,20.243,20.306,20.1,20.268,6300000.0
2008-03-10 09:30:00,20.21,20.354,20.105,20.212,6950000.0
2008-03-10 09:45:00,20.177,20.265,20.09,20.182,6150000.0
2008-03-10 10:00:00,20.268,20.416,20.124,20.34,7150000.0
2008-03-10 10:15:00,20.231,20.397,20.179,20.328,6800000.0
2008-03-10 10:30:00,20.323,20.362,20.132,20.219,6350000.0
2008-03-10 10:45:00,20.131,20.302,20.086,20.128,6850000.0
2008-03-10 11:00:00,20.192,20.294,20.073,20.25,6550000.0
2008-03-10 11:15:00,20.161,20.274,20.026,20.174,6650000.0
2008-03-10 11:30:00,20.145,20.239,20.056,20.101,6650000.0
2008-03-10 11:45:00,20.069,20.211,19.992,20.077,6300000.0
2008-03-10 12:00:00,20.159,20.184,19.927,20.06,7250000.0
2008-03-10 12:15:00,20.016,20.063,19.848,19.993,7050000.0
2008-03-10 12:30:00,19.974,20.08,19.844,20.065,5850000.0
2008-03-10 12:45:00,20.037,20.106,19.893,19.901,6600000.0
2008-03-10 13:00:00,19.994,20.033,19.763,19.842,6600000.0
2008-03-10 13:15:00,19.829,19.912,19.647,19.775,6050000.0
2008-03-10 13:30:00,19.704,19.827,19.344,19.473,6950000.0
2008-03-10 13:45:00,19.497,19.642,19.401,19.618,6300000.0
2008-03-10 14:00:00,19.49,19.601,19.385,19.481,6150000.0
2008-03-10 14:15:00,19.459,19.58,19.069,19.168,6900000.0
2008-03-10 14:30:00,19.266,19.362,19.102,19.318,7050000.0
2008-03-10 14:45:00,19.32,19.464,19.185,19.452,6450000.0
2008-03-10 15:00:00,19.365,19.466,19.252,19.273,6450000.0
2008-03-10 15:15:00,19.29,19.408,19.163,19.254,6650000.0
2008-03-10 15:30:00,19.302,19.391,19.167,19.331,6700000.0
2008-03-10 15:45:00,19.328,19.421,19.176,19.338,6800000.0
2008-03-10 16:00:00,19.404,19.552,19.275,19.457,6800000.0
2008-03-10 16:15:00,19.447,19.601,19.383,19.474,7000000.0
2008-03-10 16:30:00,19.486,19.691,19.424,19.622,7050000.0
2008-03-10 16:45:00,19.631,19.72,19.375,19.439,6650000.0
2008-03-10 17:00:00,19.501,19.662,19.36,19.525,6450000.0
2008-03-10 17:15:00,19.629,19.638,19.379,19.565,7000000.0
2008-03-10 17:30:00,19.447,19.631,19.39,19.518,7050000.0
2008-03-10 17:45:00,19.436,19.54,19.307,19.466,6850000.0
2008-03-10 18:00:00,19.446,19.557,19.311,19.497,6450000.0
2008-03-10 18:15:00,19.538,19.635,19.416,19.506,6600000.0
2008-03-10 18:30:00,19.536,19.815,19.424,19.724,7850000.0
2008-03-10 18:45:00,19.745,19.862,19.556,19.619,6950000.0
2008-03-10 19:00:00,19.726,19.83,19.542,19.748,5950000.0
2008-03-10 19:15:00,19.686,19.821,19.505,19.572,6000000.0
2008-03-10 19:30:00,19.531,19.739,19.531,19.558,5900000.0
2008-03-10 19:45:00,19.684,19.745,19.513,19.513,4950000.0
2008-03-10 20:00:00,19.539,19.749,19.502,19.641,5450000.0
2008-03-10 20:15:00,19.666,19.704,19.52,19.617,5000000.0
2008-03-10 20:30:00,19.597,19.709,19.51,19.632,5550000.0
2008-03-10 20:45:00,19.589,19.674,19.5,19.544,5050000.0
2008-03-10 21:00:00,19.637,19.691,19.503,19.639,4300000.0
2008-03-10 21:15:00,19.622,19.651,19.49,19.543,2700000.0
2008-03-10 21:30:00,19.582,19.673,19.514,19.524,2250000.0
2008-03-10 21:45:00,19.633,19.65,19.456,19.483,5300000.0
2008-03-10 22:00:00,19.574,19.626,19.467,19.583,2450000.0
2008-03-10 22:15:00,19.583,19.617,19.453,19.551,4500000.0
2008-03-10 22:30:00,19.532,19.639,19.43,19.566,2850000.0
2008-03-10 22:45:00,19.534,19.653,19.478,19.558,3500000.0
2008-03-10 23:00:00,19.58,19.687,19.529,19.606,3650000.0
2008-03-10 23:15:00,19.658,19.658,19.549,19.596,1350000.0
2008-03-10 23:30:00,19.604,19.672,19.528,19.574,1400000.0
2008-03-10 23:45:00,19.647,19.654,19.526,19.654,550000.0
2008-03-11 00:00:00,19.504,19.712,19.463,19.55,5250000.0
2008-03-11 00:15:00,19.549,19.669,19.475,19.576,4850000.0
2008-03-11 00:30:00,19.621,19.66,19.471,19.57,4600000.0
2008-03-11 00:45:00,19.634,19.696,19.48,19.534,4200000.0
2008-03-11 01:00:00,19.565,19.658,19.522,19.615,4050000.0
2008-03-11 01:15:00,19.598,19.7,19.453,19.53,4850000.0
2008-03-11 01:30:00,19.502,19.661,19.448,19.552,3950000.0
2008-03-11 01:45:00,19.566,19.65,19.441,19.5,5100000.0
2008-03-11 02:00:00,19.639,19.722,19.515,19.688,5150000.0
2008-03-11 02:15:00,19.573,19.723,19.55,19.671,4850000.0
2008-03-11 02:30:00,19.615,19.702,19.545,19.579,5100000.0
2008-03-11 02:45:00,19.664,19.709,19.523,19.644,3700000.0
2008-03-11 03:00:00,19.6,19.688,19.466,19.63,4100000.0
2008-03-11 03:15:00,19.589,19.734,19.475,19.603,4700000.0
2008-03-11 03:30:00,19.604,19.669,19.514,19.66,4150000.0
2008-03-11 03:45:00,19.587,19.679,19.505,19.624,5300000.0
2008-03-11 04:00:00,19.564,19.71,19.527,19.628,2700000.0
2008-03-11 04:15:00,19.608,19.706,19.536,19.614,1900000.0
2008-03-11 04:30:00,19.675,19.702,19.555,19.687,3450000.0
2008-03-11 04:45:00,19.572,19.718,19.536,19.608,3650000.0
2008-03-11 05:00:00,19.626,19.735,19.527,19.584,2750000.0
2008-03-11 05:15:00,19.671,19.713,19.529,19.609,2150000.0
2008-03-11 05:30:00,19.649,19.713,19.534,19.676,4200000.0
2008-03-11 05:45:00,19.547,19.657,19.463,19.639,5400000.0
2008-03-11 06:00:00,19.597,19.65,19.435,19.571,5050000.0
2008-03-11 06:15:00,19.442,19.637,19.429,19.582,4450000.0
2008-03-11 06:30:00,19.554,19.622,19.444,19.543,5100000.0
2008-03-11 06:45:00,19.57,19.62,19.429,19.579,5300000.0
2008-03-11 07:00:00,19.517,19.672,19.445,19.524,6250000.0
2008-03-11 07:15:00,19.553,19.651,19.438,19.538,5250000.0
2008-03-11 07:30:00,19.468,19.644,19.455,19.59,5300000.0
2008-03-11 07:45:00,19.604,19.644,19.48,19.591,5450000.0
2008-03-11 08:00:00,19.62,19.645,19.451,19.539,5550000.0
2008-03-11 08:15:00,19.59,19.603,19.394,19.563,5800000.0
2008-03-11 08:30:00,19.426,19.578,19.407,19.49,6050000.0
2008-03-11 08:45:00,19.472,19.593,19.366,19.432,6300000.0
2008-03-11 09:00:00,19.406,19.563,19.374,19.526,6650000.0
2008-03-11 09:15:00,19.481,19.578,19.382,19.558,6800000.0
2008-03-11 09:30:00,19.507,19.685,19.471,19.621,5850000.0
2008-03-11 09:45:00,19.57,19.675,19.474,19.546,6150000.0
2008-03-11 10:00:00,19.599,19.695,19.439,19.628,7150000.0
2008-03-11 10:15:00,19.524,19.805,19.505,19.745,6800000.0
2008-03-11 10:30:00,19.763,19.903,19.645,19.82,5850000.0
2008-03-11 10:45:00,19.715,19.86,19.631,19.666,6850000.0
2008-03-11 11:00:00,19.745,19.841,19.626,19.816,6550000.0
2008-03-11 11:15:00,19.707,19.865,19.652,19.819,6650000.0
2008-03-11 11:30:00,19.767,19.944,19.697,19.858,7100000.0
2008-03-11 11:45:00,19.801,19.926,19.697,19.834,6300000.0
2008-03-11 12:00:00,19.837,19.961,19.747,19.899,7250000.0
2008-03-11 12:15:00,19.858,20.025,19.784,19.997,7050000.0
2008-03-11 12:30:00,19.974,20.158,19.882,20.158,6400000.0
2008-03-11 12:45:00,20.156,20.196,19.907,20.061,6600000.0
2008-03-11 13:00:00,20.162,20.164,19.917,20.1,6600000.0
2008-03-11 13:15:00,20.094,20.177,19.991,20.128,6050000.0
2008-03-11 13:30:00,20.047,20.249,20.007,20.139,6950000.0
2008-03-11 13:45:00,20.163,20.252,20.065,20.217,6300000.0
2008-03-11 14:00:00,20.093,20.25,20.054,20.101,6150000.0
2008-03-11 14:15:00,20.098,20.191,19.993,20.055,6900000.0
2008-03-11 14:30:00,20.116,20.222,19.835,19.996,7050000.0
2008-03-11 14:45:00,20.008,20.071,19.786,19.992,6450000.0
2008-03-11 15:00:00,19.91,20.035,19.708,19.873,6450000.0
2008-03-11 15:15:00,19.866,20.01,19.803,19.931,5750000.0
2008-03-11 15:30:00,19.987,20.019,19.63,19.725,6700000.0
2008-03-11 15:45:00,19.75,19.75,19.321,19.543,6800000.0
2008-03-11 16:00:00,19.594,19.658,19.414,19.444,6800000.0
2008-03-11 16:15:00,19.431,19.583,19.188,19.367,7000000.0
2008-03-11 16:30:00,19.34,19.655,19.277,19.534,7050000.0
2008-03-11 16:45:00,19.552,19.641,19.336,19.39,6650000.0
2008-03-11 17:00:00,19.483,19.62,19.369,19.489,6600000.0
2008-03-11 17:15:00,19.543,19.699,19.438,19.644,7250000.0
2008-03-11 17:30:00,19.512,19.627,19.418,19.521,6900000.0
2008-03-11 17:45:00,19.533,19.731,19.447,19.72,6450000.0
2008-03-11 18:00:00,19.676,19.723,19.455,19.644,6050000.0
2008-03-11 18:15:00,19.629,19.713,19.486,19.642,6500000.0
2008-03-11 18:30:00,19.681,19.924,19.535,19.641,7750000.0
2008-03-11 18:45:00,19.646,19.738,19.51,19.617,7000000.0
2008-03-11 19:00:00,19.604,19.689,19.495,19.511,5900000.0
2008-03-11 19:15:00,19.554,19.689,19.446,19.523,5400000.0
2008-03-11 19:30:00,19.525,19.639,19.426,19.479,5900000.0
2008-03-11 19:45:00,19.56,19.589,19.408,19.415,5500000.0
2008-03-11 20:00:00,19.4,19.58,19.386,19.5,5250000.0
2008-03-11 20:15:00,19.528,19.588,19.394,19.511,4200000.0
2008-03-11 20:30:00,19.525,19.608,19.434,19.532,3550000.0
2008-03-11 20:45:00,19.499,19.604,19.431,19.464,3700000.0
2008-03-11 21:00:00,19.585,19.588,19.423,19.496,3250000.0
2008-03-11 21:15:00,19.405,19.627,19.405,19.524,3500000.0
2008-03-11 21:30:00,19.546,19.662,19.458,19.5,3650000.0
2008-03-11 21:45:00,19.572,19.699,19.439,19.545,5250000.0
2008-03-11 22:00:00,19.616,19.717,19.487,19.59,3600000.0
2008-03-11 22:15:00,19.641,19.719,19.483,19.611,6650000.0
2008-03-11 22:30:00,19.557,19.666,19.486,19.638,3400000.0
2008-03-11 22:45:00,19.556,19.674,19.532,19.554,3050000.0
2008-03-11 23:00:00,19.612,19.672,19.511,19.574,2750000.0
2008-03-11 23:15:00,19.567,19.658,19.524,19.658,750000.0
2008-03-11 23:30:00,19.594,19.642,19.518,19.564,1100000.0
2008-03-11 23:45:00,19.635,19.642,19.501,19.501,700000.0
2008-03-12 00:00:00,19.513,19.668,19.484,19.577,3800000.0
2008-03-12 00:15:00,19.618,19.693,19.486,19.608,4400000.0
2008-03-12 00:30:00,19.653,19.69,19.521,19.601,3600000.0
2008-03-12 00:45:00,19.634,19.679,19.519,19.596,2650000.0
2008-03-12 01:00:00,19.575,19.654,19.485,19.605,5450000.0
2008-03-12 01:15:00,19.571,19.642,19.456,19.498,4800000.0
2008-03-12 01:30:00,19.58,19.66,19.46,19.614,3750000.0
2008-03-12 01:45:00,19.63,19.631,19.485,19.598,2600000.0
2008-03-12 02:00:00,19.619,19.682,19.496,19.648,4950000.0
2008-03-12 02:15:00,19.535,19.709,19.521,19.609,3400000.0
2008-03-12 02:30:00,19.609,19.724,19.543,19.597,4350000.0
2008-03-12 02:45:00,19.659,19.723,19.506,19.668,2550000.0
2008-03-12 03:00:00,19.661,19.722,19.56,19.64,4500000.0
2008-03-12 03:15:00,19.664,19.74,19.564,19.65,4700000.0
2008-03-12 03:30:00,19.652,19.728,19.577,19.715,2550000.0
2008-03-12 03:45:00,19.625,19.714,19.581,19.678,2350000.0
2008-03-12 04:00:00,19.597,19.706,19.55,19.669,1900000.0
2008-03-12 04:15:00,19.647,19.733,19.56,19.615,1650000.0
2008-03-12 04:30:00,19.699,19.74,19.551,19.614,2250000.0
2008-03-12 04:45:00,19.56,19.739,19.545,19.601,3900000.0
2008-03-12 05:00:00,19.625,19.71,19.524,19.615,3500000.0
2008-03-12 05:15:00,19.599,19.684,19.5,19.636,3000000.0
2008-03-12 05:30:00,19.647,19.717,19.528,19.694,4500000.0
2008-03-12 05:45:00,19.569,19.724,19.541,19.639,3800000.0
2008-03-12 06:00:00,19.646,19.674,19.513,19.594,3600000.0
2008-03-12 06:15:00,19.651,19.734,19.555,19.647,4600000.0
2008-03-12 06:30:00,19.662,19.735,19.502,19.619,5000000.0
2008-03-12 06:45:00,19.626,19.708,19.512,19.613,4950000.0
2008-03-12 07:00:00,19.567,19.712,19.511,19.574,4100000.0
2008-03-12 07:15:00,19.536,19.711,19.521,19.578,3000000.0
2008-03-12 07:30:00,19.668,19.697,19.499,19.659,5100000.0
2008-03-12 07:45:00,19.636,19.664,19.507,19.544,3100000.0
2008-03-12 08:00:00,19.621,19.669,19.513,19.606,4500000.0
2008-03-12 08:15:00,19.536,19.677,19.47,19.669,5550000.0
2008-03-12 08:30:00,19.513,19.701,19.48,19.62,5100000.0
2008-03-12 08:45:00,19.603,19.738,19.505,19.54,6650000.0
2008-03-12 09:00:00,19.536,19.657,19.407,19.584,6700000.0
2008-03-12 09:15:00,19.541,19.628,19.403,19.528,6800000.0
2008-03-12 09:30:00,19.45,19.58,19.379,19.498,6400000.0
2008-03-12 09:45:00,19.465,19.566,19.262,19.389,6150000.0
2008-03-12 10:00:00,19.461,19.461,19.247,19.424,7150000.0
2008-03-12 10:15:00,19.295,19.456,19.251,19.408,6800000.0
2008-03-12 10:30:00,19.413,19.5,19.233,19.329,6350000.0
2008-03-12 10:45:00,19.237,19.469,19.211,19.294,6850000.0
2008-03-12 11:00:00,19.349,19.499,19.281,19.457,6550000.0
2008-03-12 11:15:00,19.366,19.601,19.322,19.51,6650000.0
2008-03-12 11:30:00,19.444,19.597,19.38,19.459,7100000.0
2008-03-12 11:45:00,19.432,19.613,19.41,19.527,6300000.0
2008-03-12 12:00:00,19.527,19.733,19.516,19.733,7250000.0
2008-03-12 12:15:00,19.683,19.752,19.575,19.695,7050000.0
2008-03-12 12:30:00,19.673,19.778,19.542,19.681,6300000.0
2008-03-12 12:45:00,19.654,19.721,19.529,19.606,6600000.0
2008-03-12 13:00:00,19.695,19.705,19.453,19.551,6600000.0
2008-03-12 13:15:00,19.544,19.656,19.461,19.582,6050000.0
2008-03-12 13:30:00,19.529,19.701,19.482,19.56,6950000.0
2008-03-12 13:45:00,19.567,19.706,19.505,19.646,6300000.0
2008-03-12 14:00:00,19.533,19.763,19.531,19.619,6150000.0
2008-03-12 14:15:00,19.602,19.728,19.471,19.516,6900000.0
2008-03-12 14:30:00,19.576,19.706,19.448,19.661,7050000.0
2008-03-12 14:45:00,19.676,19.713,19.496,19.701,6450000.0
2008-03-12 15:00:00,19.628,19.821,19.616,19.676,6450000.0
2008-03-12 15:15:00,19.67,19.838,19.642,19.748,6650000.0
2008-03-12 15:30:00,19.799,19.836,19.588,19.761,6700000.0
2008-03-12 15:45:00,19.756,20.009,19.632,19.908,6800000.0
2008-03-12 16:00:00,19.963,20.032,19.793,19.944,6800000.0
2008-03-12 16:15:00,19.895,20.021,19.827,19.92,7000000.0
2008-03-12 16:30:00,19.896,19.995,19.686,19.82,7050000.0
2008-03-12 16:45:00,19.828,19.891,19.641,19.714,6650000.0
2008-03-12 17:00:00,19.831,19.867,19.666,19.718,6750000.0
2008-03-12 17:15:00,19.767,19.896,19.666,19.763,7000000.0
2008-03-12 17:30:00,19.731,19.988,19.726,19.831,6900000.0
2008-03-12 17:45:00,19.843,19.95,19.756,19.921,6550000.0
2008-03-12 18:00:00,19.881,19.98,19.76,19.897,6750000.0
2008-03-12 18:15:00,19.977,20.178,19.841,20.058,6750000.0
2008-03-12 18:30:00,20.093,20.138,19.865,20.036,7950000.0
2008-03-12 18:45:00,20.065,20.166,19.801,19.917,7150000.0
2008-03-12 19:00:00,19.898,19.985,19.765,19.86,6050000.0
2008-03-12 19:15:00,19.893,19.915,19.749,19.806,6400000.0
2008-03-12 19:30:00,19.779,20.005,19.779,19.819,6000000.0
2008-03-12 19:45:00,19.93,20.033,19.79,19.855,4800000.0
2008-03-12 20:00:00,19.859,20.02,19.809,19.995,4950000.0
2008-03-12 20:15:00,20.024,20.029,19.842,19.92,4900000.0
2008-03-12 20:30:00,19.913,20.01,19.86,19.962,2800000.0
2008-03-12 20:45:00,19.906,20.033,19.854,19.9,3550000.0
2008-03-12 21:00:00,19.878,20.035,19.845,19.975,3850000.0
2008-03-12 21:15:00,19.996,20.036,19.865,19.965,5200000.0
2008-03-12 21:30:00,20.055,20.082,19.894,19.957,4650000.0
2008-03-12 21:45:00,20.022,20.175,19.905,20.014,6250000.0
2008-03-12 22:00:00,20.092,20.118,19.946,20.112,3850000.0
2008-03-12 22:15:00,20.063,20.151,19.95,20.057,3050000.0
2008-03-12 22:30:00,20.097,20.12,19.958,20.095,2000000.0
2008-03-12 22:45:00,20.065,20.126,19.946,20.038,4550000.0
2008-03-12 23:00:00,19.99,20.154,19.966,20.062,3300000.0
2008-03-12 23:15:00,20.134,20.139,19.929,20.121,1050000.0
2008-03-12 23:30:00,20.074,20.129,19.998,20.086,2000000.0
2008-03-12 23:45:00,20.025,20.259,19.996,20.141,1000000.0
2008-03-13 00:00:00,19.974,20.16,19.952,20.049,4800000.0
2008-03-13 00:15:00,20.079,20.128,19.976,20.037,3050000.0
2008-03-13 00:30:00,20.093,20.123,19.947,20.016,3750000.0
2008-03-13 00:45:00,20.064,20.108,19.951,20.008,2300000.0
2008-03-13 01:00:00,20.001,20.141,19.964,20.141,3650000.0
2008-03-13 01:15:00,20.024,20.163,19.956,20.044,3200000.0
2008-03-13 01:30:00,20.122,20.196,19.966,20.07,4700000.0
2008-03-13 01:45:00,20.134,20.174,19.99,20.114,5700000.0
2008-03-13 02:00:00,20.141,20.218,20.017,20.115,4400000.0
2008-03-13 02:15:00,20.152,20.18,20.028,20.099,3100000.0
2008-03-13 02:30:00,20.096,20.198,20.031,20.087,5300000.0
2008-03-13 02:45:00,20.11,20.202,19.991,20.147,4350000.0
2008-03-13 03:00:00,20.14,20.212,20.051,20.156,4650000.0
2008-03-13 03:15:00,20.088,20.211,20.055,20.143,3900000.0
2008-03-13 03:30:00,20.15,20.231,20.036,20.186,2700000.0
2008-03-13 03:45:00,20.112,20.193,20.051,20.135,3650000.0
2008-03-13 04:00:00,20.071,20.208,20.023,20.089,1900000.0
2008-03-13 04:15:00,20.164,20.204,20.023,20.173,3400000.0
2008-03-13 04:30:00,20.173,20.246,20.08,20.188,3050000.0
2008-03-13 04:45:00,20.159,20.211,20.074,20.111,1400000.0
2008-03-13 05:00:00,20.126,20.213,20.035,20.11,950000.0
2008-03-13 05:15:00,20.181,20.195,20.056,20.161,1300000.0
2008-03-13 05:30:00,20.184,20.269,20.065,20.22,5250000.0
2008-03-13 05:45:00,20.09,20.208,20.051,20.2,4850000.0
2008-03-13 06:00:00,20.184,20.259,20.062,20.113,4650000.0
2008-03-13 06:15:00,20.113,20.247,20.073,20.141,3500000.0
2008-03-13 06:30:00,20.163,20.216,20.05,20.163,4450000.0
2008-03-13 06:45:00,20.166,20.233,20.051,20.169,5200000.0
2008-03-13 07:00:00,20.116,20.273,20.058,20.134,6250000.0
2008-03-13 07:15:00,20.1,20.272,20.05,20.154,5050000.0
2008-03-13 07:30:00,20.197,20.216,20.036,20.215,3650000.0
2008-03-13 07:45:00,20.204,20.262,20.07,20.099,5350000.0
2008-03-13 08:00:00,20.19,20.259,20.014,20.111,4950000.0
2008-03-13 08:15:00,20.162,20.226,20.02,20.182,6300000.0
2008-03-13 08:30:00,20.059,20.283,20.05,20.143,5800000.0
2008-03-13 08:45:00,20.163,20.351,20.07,20.179,6150000.0
2008-03-13 09:00:00,20.152,20.258,20.077,20.224,5750000.0
2008-03-13 09:15:00,20.2,20.276,20.109,20.254,6800000.0
2008-03-13 09:30:00,20.193,20.369,20.135,20.305,6950000.0
2008-03-13 09:45:00,20.255,20.405,20.188,20.292,6150000.0
2008-03-13 10:00:00,20.333,20.342,20.16,20.301,6700000.0
2008-03-13 10:15:00,20.214,20.391,20.17,20.306,6800000.0
2008-03-13 10:30:00,20.303,20.385,20.177,20.329,6350000.0
2008-03-13 10:45:00,20.232,20.439,20.194,20.235,6850000.0
2008-03-13 11:00:00,20.296,20.409,20.202,20.401,6550000.0
2008-03-13 11:15:00,20.314,20.427,20.197,20.359,6650000.0
2008-03-13 11:30:00,20.318,20.446,20.221,20.263,7100000.0
2008-03-13 11:45:00,20.241,20.394,20.184,20.303,6300000.0
2008-03-13 12:00:00,20.366,20.394,20.212,20.38,7250000.0
2008-03-13 12:15:00,20.345,20.442,20.184,20.305,7050000.0
2008-03-13 12:30:00,20.307,20.393,20.151,20.321,6250000.0
2008-03-13 12:45:00,20.302,20.449,20.17,20.345,6600000.0
2008-03-13 13:00:00,20.436,20.574,20.302,20.437,6600000.0
2008-03-13 13:15:00,20.45,20.694,20.37,20.619,6050000.0
2008-03-13 13:30:00,20.561,20.718,20.514,20.576,6950000.0
2008-03-13 13:45:00,20.608,20.86,20.569,20.789,6300000.0
2008-03-13 14:00:00,20.644,20.818,20.597,20.658,6150000.0
2008-03-13 14:15:00,20.603,20.737,20.519,20.563,6900000.0
2008-03-13 14:30:00,20.654,20.682,20.339,20.498,7050000.0
2008-03-13 14:45:00,20.509,20.62,20.406,20.561,6450000.0
2008-03-13 15:00:00,20.465,20.582,20.356,20.445,6450000.0
2008-03-13 15:15:00,20.45,20.669,20.388,20.603,6650000.0
2008-03-13 15:30:00,20.652,20.729,20.502,20.695,6700000.0
2008-03-13 15:45:00,20.711,20.73,20.449,20.56,6800000.0
2008-03-13 16:00:00,20.64,20.756,20.507,20.665,6800000.0
2008-03-13 16:15:00,20.631,20.755,20.546,20.654,7000000.0
2008-03-13 16:30:00,20.627,20.816,20.597,20.716,7050000.0
2008-03-13 16:45:00,20.734,20.824,20.522,20.598,6650000.0
2008-03-13 17:00:00,20.714,20.714,20.493,20.52,6450000.0
2008-03-13 17:15:00,20.623,20.705,20.332,20.452,7150000.0
2008-03-13 17:30:00,20.342,20.551,20.31,20.364,7150000.0
2008-03-13 17:45:00,20.407,20.584,20.351,20.568,6600000.0
2008-03-13 18:00:00,20.541,20.601,20.341,20.458,6750000.0
2008-03-13 18:15:00,20.472,20.543,20.283,20.34,6650000.0
2008-03-13 18:30:00,20.387,20.44,20.231,20.388,8050000.0
2008-03-13 18:45:00,20.398,20.489,20.3,20.368,7050000.0
2008-03-13 19:00:00,20.348,20.433,20.217,20.337,6400000.0
2008-03-13 19:15:00,20.27,20.372,20.219,20.219,6350000.0
2008-03-13 19:30:00,20.236,20.355,20.139,20.181,5950000.0
2008-03-13 19:45:00,20.282,20.327,20.157,20.183,5500000.0
2008-03-13 20:00:00,20.202,20.36,20.153,20.329,5300000.0
2008-03-13 20:15:00,20.33,20.383,20.206,20.302,4700000.0
2008-03-13 20:30:00,20.306,20.433,20.235,20.392,5050000.0
2008-03-13 20:45:00,20.347,20.446,20.276,20.326,3550000.0
2008-03-13 21:00:00,20.299,20.424,20.263,20.369,3150000.0
2008-03-13 21:15:00,20.391,20.473,20.24,20.322,4100000.0
2008-03-13 21:30:00,20.393,20.528,20.297,20.379,5100000.0
2008-03-13 21:45:00,20.437,20.566,20.366,20.425,4950000.0
2008-03-13 22:00:00,20.497,20.576,20.402,20.53,3350000.0
2008-03-13 22:15:00,20.488,20.568,20.323,20.457,5950000.0
2008-03-13 22:30:00,20.465,20.532,20.334,20.466,3600000.0
2008-03-13 22:45:00,20.467,20.572,20.388,20.399,4050000.0
2008-03-13 23:00:00,20.438,20.555,20.39,20.491,4550000.0
2008-03-13 23:15:00,20.491,20.542,20.429,20.476,950000.0
2008-03-13 23:30:00,20.484,20.532,20.408,20.454,850000.0
2008-03-13 23:45:00,20.527,20.532,20.362,20.511,1000000.0
2008-03-14 00:00:00,20.384,20.594,20.353,20.465,4800000.0
2008-03-14 00:15:00,20.536,20.569,20.343,20.459,5350000.0
2008-03-14 00:30:00,20.512,20.551,20.387,20.423,3750000.0
2008-03-14 00:45:00,20.517,20.517,20.323,20.359,3600000.0
2008-03-14 01:00:00,20.411,20.517,20.353,20.484,5900000.0
2008-03-14 01:15:00,20.454,20.548,20.365,20.439,4750000.0
2008-03-14 01:30:00,20.51,20.527,20.391,20.443,3050000.0
2008-03-14 01:45:00,20.51,20.587,20.408,20.527,3500000.0
2008-03-14 02:00:00,20.563,20.602,20.347,20.506,4350000.0
2008-03-14 02:15:00,20.388,20.587,20.378,20.471,4600000.0
2008-03-14 02:30:00,20.482,20.584,20.412,20.443,3500000.0
2008-03-14 02:45:00,20.481,20.579,20.363,20.546,4050000.0
2008-03-14 03:00:00,20.502,20.547,20.39,20.435,2650000.0
2008-03-14 03:15:00,20.493,20.578,20.415,20.528,2650000.0
2008-03-14 03:30:00,20.472,20.593,20.393,20.554,4000000.0
2008-03-14 03:45:00,20.466,20.566,20.406,20.513,4050000.0
2008-03-14 04:00:00,20.445,20.567,20.39,20.473,2350000.0
2008-03-14 04:15:00,20.466,20.537,20.381,20.508,2800000.0
2008-03-14 04:30:00,20.457,20.583,20.357,20.539,3000000.0
2008-03-14 04:45:00,20.413,20.566,20.401,20.432,2650000.0
2008-03-14 05:00:00,20.473,20.527,20.369,20.474,3000000.0
2008-03-14 05:15:00,20.513,20.531,20.391,20.445,1850000.0
2008-03-14 05:30:00,20.498,20.539,20.391,20.532,4200000.0
2008-03-14 05:45:00,20.445,20.54,20.389,20.527,4250000.0
2008-03-14 06:00:00,20.446,20.558,20.36,20.558,4950000.0
2008-03-14 06:15:00,20.508,20.616,20.389,20.476,3950000.0
2008-03-14 06:30:00,20.53,20.561,20.377,20.486,4650000.0
2008-03-14 06:45:00,20.501,20.609,20.363,20.511,4400000.0
2008-03-14 07:00:00,20.447,20.574,20.41,20.48,5050000.0
2008-03-14 07:15:00,20.458,20.669,20.444,20.556,6050000.0
2008-03-14 07:30:00,20.61,20.648,20.474,20.619,5600000.0
2008-03-14 07:45:00,20.626,20.732,20.483,20.575,5650000.0
2008-03-14 08:00:00,20.634,20.719,20.503,20.616,5750000.0
2008-03-14 08:15:00,20.65,20.7,20.489,20.661,6500000.0
2008-03-14 08:30:00,20.555,20.73,20.502,20.578,5800000.0
2008-03-14 08:45:00,20.551,20.692,20.508,20.554,6100000.0
2008-03-14 09:00:00,20.554,20.683,20.492,20.52,6750000.0
2008-03-14 09:15:00,20.568,20.659,20.438,20.593,6300000.0
2008-03-14 09:30:00,20.521,20.685,20.472,20.575,6950000.0
2008-03-14 09:45:00,20.513,20.677,20.479,20.562,6150000.0
2008-03-14 10:00:00,20.598,20.648,20.426,20.601,7150000.0
2008-03-14 10:15:00,20.503,20.653,20.403,20.593,6450000.0
2008-03-14 10:30:00,20.581,20.687,20.466,20.607,6350000.0
2008-03-14 10:45:00,20.545,20.697,20.465,20.465,6850000.0
2008-03-14 11:00:00,20.509,20.695,20.438,20.617,6550000.0
2008-03-14 11:15:00,20.548,20.691,20.469,20.657,6650000.0
2008-03-14 11:30:00,20.612,20.74,20.51,20.583,6750000.0
2008-03-14 11:45:00,20.529,20.697,20.499,20.597,6300000.0
2008-03-14 12:00:00,20.65,20.726,20.544,20.677,7250000.0
2008-03-14 12:15:00,20.636,20.737,20.464,20.597,6650000.0
2008-03-14 12:30:00,20.581,20.644,20.463,20.616,6000000.0
2008-03-14 12:45:00,20.595,20.677,20.478,20.501,6100000.0
2008-03-14 13:00:00,20.621,20.642,20.434,20.489,6600000.0
2008-03-14 13:15:00,20.497,20.564,20.299,20.427,6050000.0
2008-03-14 13:30:00,20.359,20.478,20.278,20.366,6950000.0
2008-03-14 13:45:00,20.385,20.465,20.221,20.36,6300000.0
2008-03-14 14:00:00,20.241,20.39,20.201,20.26,6150000.0
2008-03-14 14:15:00,20.23,20.404,20.195,20.251,6900000.0
2008-03-14 14:30:00,20.319,20.376,20.157,20.27,7050000.0
2008-03-14 14:45:00,20.336,20.517,20.178,20.516,6450000.0
2008-03-14 15:00:00,20.45,20.562,20.346,20.436,6450000.0
2008-03-14 15:15:00,20.429,20.577,20.315,20.355,6650000.0
2008-03-14 15:30:00,20.398,20.545,20.302,20.515,6700000.0
2008-03-14 15:45:00,20.528,20.643,20.341,20.567,6800000.0
2008-03-14 16:00:00,20.652,20.84,20.459,20.639,6000000.0
2008-03-14 16:15:00,20.627,20.745,20.527,20.622,7000000.0
2008-03-14 16:30:00,20.614,20.773,20.528,20.705,7050000.0
2008-03-14 16:45:00,20.7,20.85,20.585,20.687,6650000.0
2008-03-14 17:00:00,20.79,20.79,20.552,20.578,6550000.0
2008-03-14 17:15:00,20.635,20.693,20.414,20.472,6900000.0
2008-03-14 17:30:00,20.427,20.533,20.333,20.441,7100000.0
2008-03-14 17:45:00,20.385,20.528,20.314,20.501,6900000.0
2008-03-14 18:00:00,20.483,20.658,20.397,20.499,6450000.0
2008-03-14 18:15:00,20.554,20.597,20.385,20.486,6750000.0
2008-03-14 18:30:00,20.528,20.604,20.423,20.531,7700000.0
2008-03-14 18:45:00,20.535,20.667,20.408,20.471,7150000.0
2008-03-14 19:00:00,20.448,20.585,20.365,20.49,6200000.0
2008-03-14 19:15:00,20.561,20.635,20.406,20.502,5700000.0
2008-03-14 19:30:00,20.548,20.628,20.438,20.504,5700000.0
2008-03-14 19:45:00,20.603,20.693,20.426,20.534,5700000.0
2008-03-14 20:00:00,20.539,20.677,20.464,20.617,5550000.0
2008-03-14 20:15:00,20.629,20.657,20.448,20.518,5550000.0
2008-03-14 20:30:00,20.499,20.621,20.416,20.567,6000000.0
2008-03-14 20:45:00,20.521,20.627,20.476,20.501,6100000.0
2008-03-14 21:00:00,20.584,20.669,20.491,20.605,4150000.0
2008-03-14 21:15:00,20.625,20.714,20.461,20.571,4950000.0
2008-03-14 21:30:00,20.694,20.694,20.495,20.55,4050000.0
2008-03-14 21:45:00,20.666,20.685,20.499,20.522,5550000.0
2008-03-14 22:00:00,20.579,20.622,20.463,20.604,2900000.0
2008-03-14 22:15:00,20.614,20.637,20.472,20.58,2250000.0
2008-03-14 22:30:00,20.457,20.664,20.457,20.501,2950000.0
2008-03-14 22:45:00,20.61,20.664,20.511,20.566,2850000.0
2008-03-16 23:00:00,20.594,20.642,20.484,20.538,1150000.0
2008-03-16 23:15:00,20.643,20.679,20.498,20.575,1200000.0
2008-03-16 23:30:00,20.594,20.642,20.518,20.564,1250000.0
2008-03-16 23:45:00,20.642,20.642,20.542,20.584,300000.0
2008-03-17 00:00:00,20.494,20.785,20.494,20.667,3850000.0
2008-03-17 00:15:00,20.632,20.763,20.548,20.648,5550000.0
2008-03-17 00:30:00,20.713,20.753,20.584,20.634,4600000.0
2008-03-17 00:45:00,20.663,20.726,20.549,20.549,4550000.0
2008-03-17 01:00:00,20.626,20.791,20.603,20.747,5550000.0
2008-03-17 01:15:00,20.638,20.791,20.58,20.689,5150000.0
2008-03-17 01:30:00,20.751,20.897,20.635,20.748,5550000.0
2008-03-17 01:45:00,20.74,20.996,20.721,20.924,6350000.0
2008-03-17 02:00:00,20.893,20.979,20.737,20.867,5550000.0
2008-03-17 02:15:00,20.815,21.083,20.764,21.041,5550000.0
2008-03-17 02:30:00,20.982,21.062,20.79,20.914,5500000.0
2008-03-17 02:45:00,20.916,21.001,20.827,20.931,5750000.0
2008-03-17 03:00:00,20.881,21.056,20.875,20.994,4700000.0
2008-03-17 03:15:00,20.953,21.136,20.904,21.119,5500000.0
2008-03-17 03:30:00,21.022,21.181,20.927,21.135,5100000.0
2008-03-17 03:45:00,21.049,21.127,20.925,20.964,5050000.0
2008-03-17 04:00:00,21.09,21.1,20.89,20.991,1250000.0
2008-03-17 04:15:00,20.961,21.141,20.879,21.034,2150000.0
2008-03-17 04:30:00,20.991,21.11,20.958,21.096,1500000.0
2008-03-17 04:45:00,20.994,21.125,20.954,21.014,2800000.0
2008-03-17 05:00:00,20.974,21.086,20.941,21.031,2850000.0
2008-03-17 05:15:00,21.025,21.132,20.927,20.951,2550000.0
2008-03-17 05:30:00,20.947,21.149,20.947,21.149,3100000.0
2008-03-17 05:45:00,21.144,21.151,21.009,21.101,1600000.0
2008-03-17 06:00:00,20.997,21.125,20.949,21.028,4400000.0
2008-03-17 06:15:00,20.989,21.124,20.988,21.124,2300000.0
2008-03-17 06:30:00,21.032,21.144,20.973,21.091,4050000.0
2008-03-17 06:45:00,21.079,21.131,20.983,21.068,1800000.0
2008-03-17 07:00:00,21.036,21.149,21.003,21.058,2850000.0
2008-03-17 07:15:00,21.092,21.179,21.013,21.052,2750000.0
2008-03-17 07:30:00,21.087,21.186,21.027,21.168,3150000.0
2008-03-17 07:45:00,21.132,21.181,21.023,21.07,2950000.0
2008-03-17 08:00:00,21.06,21.179,21.019,21.162,2350000.0
2008-03-17 08:15:00,21.028,21.194,21.028,21.118,4600000.0
2008-03-17 08:30:00,21.041,21.188,21.038,21.148,2650000.0
2008-03-17 08:45:00,21.087,21.293,21.071,21.174,3400000.0
2008-03-17 09:00:00,21.163,21.304,21.047,21.25,6000000.0
2008-03-17 09:15:00,21.245,21.303,21.112,21.244,7150000.0
2008-03-17 09:30:00,21.183,21.259,21.063,21.194,4550000.0
2008-03-17 09:45:00,21.084,21.183,21.006,21.14,4550000.0
2008-03-17 10:00:00,21.162,21.162,20.866,21.039,5850000.0
2008-03-17 10:15:00,21.051,21.212,21.008,21.008,5750000.0
2008-03-17 10:30:00,21.148,21.159,20.95,21.053,6250000.0
2008-03-17 10:45:00,21.023,21.188,20.973,21.123,6200000.0
2008-03-17 11:00:00,21.021,21.215,20.942,21.168,6650000.0
2008-03-17 11:15:00,21.151,21.211,20.993,21.031,7050000.0
2008-03-17 11:30:00,21.071,21.167,20.91,20.969,7000000.0
2008-03-17 11:45:00,20.995,21.158,20.925,21.09,6800000.0
2008-03-17 12:00:00,21.031,21.116,20.879,21.058,6800000.0
2008-03-17 12:15:00,21.048,21.081,20.852,20.983,6700000.0
2008-03-17 12:30:00,20.952,21.08,20.881,20.929,6650000.0
2008-03-17 12:45:00,20.916,21.088,20.837,20.9,6450000.0
2008-03-17 13:00:00,20.991,21.022,20.834,20.991,6450000.0
2008-03-17 13:15:00,20.976,21.029,20.779,20.939,7050000.0
2008-03-17 13:30:00,20.854,20.978,20.816,20.824,6900000.0
2008-03-17 13:45:00,20.845,20.947,20.752,20.758,6150000.0
2008-03-17 14:00:00,20.917,20.931,20.637,20.728,6300000.0
2008-03-17 14:15:00,20.701,20.814,20.303,20.437,6950000.0
2008-03-17 14:30:00,20.501,20.589,20.297,20.345,6050000.0
2008-03-17 14:45:00,20.344,20.422,20.045,20.317,6600000.0
2008-03-17 15:00:00,20.195,20.502,20.094,20.161,6600000.0
2008-03-17 15:15:00,20.104,20.104,19.834,20.045,6000000.0
2008-03-17 15:30:00,20.066,20.264,19.961,20.198,7050000.0
2008-03-17 15:45:00,20.223,20.415,20.095,20.319,7250000.0
2008-03-17 16:00:00,20.262,20.448,20.044,20.056,6300000.0
2008-03-17 16:15:00,20.106,20.506,20.063,20.371,7100000.0
2008-03-17 16:30:00,20.407,20.578,20.296,20.407,6650000.0
2008-03-17 16:45:00,20.507,20.564,20.363,20.449,6550000.0
2008-03-17 17:00:00,20.376,20.557,20.319,20.338,6850000.0
2008-03-17 17:15:00,20.46,20.623,20.332,20.579,6350000.0
2008-03-17 17:30:00,20.566,20.655,20.385,20.465,6800000.0
2008-03-17 17:45:00,20.559,20.665,20.412,20.615,7150000.0
2008-03-17 18:00:00,20.55,20.592,20.361,20.38,6150000.0
2008-03-17 18:15:00,20.455,20.546,20.274,20.39,6950000.0
2008-03-17 18:30:00,20.451,20.534,20.31,20.375,6800000.0
2008-03-17 18:45:00,20.4,20.491,20.182,20.344,7100000.0
2008-03-17 19:00:00,20.325,20.502,20.105,20.227,6650000.0
2008-03-17 19:15:00,20.271,20.414,20.039,20.07,5800000.0
2008-03-17 19:30:00,20.28,20.303,19.792,20.043,6300000.0
2008-03-17 19:45:00,20.001,20.001,19.738,19.813,5550000.0
2008-03-17 20:00:00,19.704,20.081,19.698,20.013,6200000.0
2008-03-17 20:15:00,20.026,20.067,19.829,19.985,5500000.0
2008-03-17 20:30:00,19.876,20.065,19.771,19.951,5850000.0
2008-03-17 20:45:00,19.984,20.117,19.919,19.959,6250000.0
2008-03-17 21:00:00,20.043,20.274,19.892,20.113,5200000.0
2008-03-17 21:15:00,20.113,20.299,20.033,20.142,4350000.0
2008-03-17 21:30:00,20.123,20.303,20.041,20.047,5050000.0
2008-03-17 21:45:00,20.2,20.283,20.021,20.134,6150000.0
2008-03-17 22:00:00,20.196,20.341,20.041,20.133,4800000.0
2008-03-17 22:15:00,20.234,20.341,20.076,20.222,5550000.0
2008-03-17 22:30:00,20.153,20.254,20.081,20.215,2900000.0
2008-03-17 22:45:00,20.129,20.253,19.993,20.084,2550000.0
2008-03-17 23:00:00,20.068,20.19,19.985,20.002,4000000.0
2008-03-17 23:15:00,20.131,20.139,20.024,20.137,950000.0
2008-03-17 23:30:00,20.111,20.135,19.993,20.051,1100000.0
2008-03-17 23:45:00,20.147,20.147,20.006,20.109,950000.0
2008-03-18 00:00:00,20.111,20.213,20.028,20.104,5150000.0
2008-03-18 00:15:00,20.178,20.184,20.031,20.109,3150000.0
2008-03-18 00:30:00,20.099,20.195,20.009,20.111,4050000.0
2008-03-18 00:45:00,20.08,20.165,20.033,20.112,3550000.0
2008-03-18 01:00:00,20.155,20.181,19.995,20.102,4200000.0
2008-03-18 01:15:00,20.071,20.188,20.005,20.065,4850000.0
2008-03-18 01:30:00,20.069,20.139,19.913,19.923,4150000.0
2008-03-18 01:45:00,20.065,20.11,19.907,20.099,4950000.0
2008-03-18 02:00:00,20.051,20.088,19.886,20.066,5300000.0
2008-03-18 02:15:00,20.008,20.076,19.779,19.873,5100000.0
2008-03-18 02:30:00,19.79,19.933,19.726,19.813,4700000.0
2008-03-18 02:45:00,19.835,19.946,19.73,19.868,5950000.0
2008-03-18 03:00:00,19.938,20.0,19.81,19.878,5350000.0
2008-03-18 03:15:00,19.853,19.974,19.763,19.94,4800000.0
2008-03-18 03:30:00,19.827,19.999,19.771,19.827,5500000.0
2008-03-18 03:45:00,19.823,19.968,19.769,19.808,5050000.0
2008-03-18 04:00:00,19.894,19.971,19.797,19.914,2800000.0
2008-03-18 04:15:00,19.884,19.973,19.786,19.901,2450000.0
2008-03-18 04:30:00,19.924,19.967,19.817,19.846,3650000.0
2008-03-18 04:45:00,19.842,19.974,19.785,19.844,4400000.0
2008-03-18 05:00:00,19.854,19.987,19.829,19.954,3500000.0
2008-03-18 05:15:00,19.957,20.013,19.798,19.982,4150000.0
2008-03-18 05:30:00,19.987,20.025,19.815,19.815,4300000.0
2008-03-18 05:45:00,19.871,19.969,19.788,19.925,3050000.0
2008-03-18 06:00:00,19.863,20.001,19.776,19.85,4350000.0
2008-03-18 06:15:00,19.946,20.008,19.842,19.951,3200000.0
2008-03-18 06:30:00,19.914,20.04,19.821,19.967,4900000.0
2008-03-18 06:45:00,19.986,20.06,19.828,19.909,5600000.0
2008-03-18 07:00:00,19.927,20.101,19.911,20.005,5250000.0
2008-03-18 07:15:00,20.023,20.096,19.911,19.971,5200000.0
2008-03-18 07:30:00,19.967,20.057,19.866,20.043,5650000.0
2008-03-18 07:45:00,20.031,20.088,19.922,19.946,4800000.0
2008-03-18 08:00:00,19.938,20.081,19.842,19.993,6000000.0
2008-03-18 08:15:00,19.907,20.074,19.87,19.909,5950000.0
2008-03-18 08:30:00,19.901,20.062,19.877,20.006,6200000.0
2008-03-18 08:45:00,19.979,20.087,19.85,19.986,5950000.0
2008-03-18 09:00:00,19.996,20.102,19.924,20.033,7300000.0
2008-03-18 09:15:00,20.008,20.108,19.852,19.97,7900000.0
2008-03-18 09:30:00,19.939,20.041,19.813,19.954,7700000.0
2008-03-18 09:45:00,19.936,19.993,19.763,19.908,6700000.0
2008-03-18 10:00:00,19.93,19.979,19.775,19.825,6750000.0
2008-03-18 10:15:00,19.838,20.063,19.775,19.902,7000000.0
2008-03-18 10:30:00,20.027,20.106,19.896,19.99,7200000.0
2008-03-18 10:45:00,19.966,20.169,19.966,20.148,6750000.0
2008-03-18 11:00:00,20.087,20.26,19.968,20.22,6650000.0
2008-03-18 11:15:00,20.206,20.28,20.055,20.098,7050000.0
2008-03-18 11:30:00,20.133,20.268,20.074,20.118,7000000.0
2008-03-18 11:45:00,20.139,20.241,20.011,20.155,6800000.0
2008-03-18 12:00:00,20.103,20.241,20.025,20.195,6800000.0
2008-03-18 12:15:00,20.199,20.323,20.082,20.198,6700000.0
2008-03-18 12:30:00,20.172,20.238,20.005,20.076,6650000.0
2008-03-18 12:45:00,20.103,20.273,20.049,20.156,6400000.0
2008-03-18 13:00:00,20.243,20.28,20.074,20.231,6450000.0
2008-03-18 13:15:00,20.207,20.338,20.08,20.275,7050000.0
2008-03-18 13:30:00,20.204,20.333,20.137,20.199,6550000.0
2008-03-18 13:45:00,20.227,20.404,20.141,20.226,6150000.0
2008-03-18 14:00:00,20.33,20.381,20.166,20.258,6300000.0
2008-03-18 14:15:00,20.335,20.375,20.131,20.174,6950000.0
2008-03-18 14:30:00,20.264,20.413,20.162,20.327,6050000.0
2008-03-18 14:45:00,20.328,20.426,20.119,20.298,6600000.0
2008-03-18 15:00:00,20.176,20.323,19.953,20.114,6600000.0
2008-03-18 15:15:00,20.125,20.192,19.952,20.125,6300000.0
2008-03-18 15:30:00,20.047,20.193,19.983,20.125,6900000.0
2008-03-18 15:45:00,20.172,20.287,20.018,20.193,7250000.0
2008-03-18 16:00:00,20.124,20.299,20.061,20.093,6300000.0
2008-03-18 16:15:00,20.123,20.259,20.007,20.095,7000000.0
2008-03-18 16:30:00,20.14,20.177,19.921,19.994,6650000.0
2008-03-18 16:45:00,20.085,20.181,19.957,20.065,6550000.0
2008-03-18 17:00:00,19.998,20.168,19.956,19.956,6850000.0
2008-03-18 17:15:00,20.025,20.074,19.768,19.954,6450000.0
2008-03-18 17:30:00,19.977,20.033,19.812,19.897,6850000.0
2008-03-18 17:45:00,20.014,20.014,19.763,20.0,7150000.0
2008-03-18 18:00:00,19.937,20.09,19.857,20.003,6100000.0
2008-03-18 18:15:00,20.052,20.092,19.898,19.949,6900000.0
2008-03-18 18:30:00,20.026,20.092,19.884,19.974,6650000.0
2008-03-18 18:45:00,20.0,20.036,19.748,19.813,7150000.0
2008-03-18 19:00:00,19.823,20.022,19.776,19.915,7000000.0
2008-03-18 19:15:00,19.942,20.019,19.709,19.748,6150000.0
2008-03-18 19:30:00,19.903,19.984,19.724,19.962,5950000.0
2008-03-18 19:45:00,19.899,20.034,19.823,19.992,5250000.0
2008-03-18 20:00:00,19.904,20.05,19.722,19.812,6550000.0
2008-03-18 20:15:00,19.823,20.007,19.68,19.981,6100000.0
2008-03-18 20:30:00,19.924,20.056,19.785,19.85,6300000.0
2008-03-18 20:45:00,19.875,19.946,19.674,19.698,6050000.0
2008-03-18 21:00:00,19.732,19.837,19.492,19.492,6400000.0
2008-03-18 21:15:00,19.587,19.737,19.482,19.67,5950000.0
2008-03-18 21:30:00,19.594,19.752,19.461,19.461,6300000.0
2008-03-18 21:45:00,19.497,19.617,19.454,19.553,6450000.0
2008-03-18 22:00:00,19.578,19.602,19.425,19.602,5400000.0
2008-03-18 22:15:00,19.563,19.594,19.418,19.547,4500000.0
2008-03-18 22:30:00,19.475,19.632,19.436,19.623,5200000.0
2008-03-18 22:45:00,19.596,19.708,19.456,19.645,5350000.0
2008-03-18 23:00:00,19.619,19.682,19.496,19.532,6550000.0
2008-03-18 23:15:00,19.641,19.649,19.526,19.577,1850000.0
2008-03-18 23:30:00,19.621,19.65,19.526,19.643,1700000.0
2008-03-18 23:45:00,19.596,19.651,19.516,19.573,350000.0
2008-03-19 00:00:00,19.644,19.724,19.541,19.606,4800000.0
2008-03-19 00:15:00,19.593,19.756,19.548,19.699,4750000.0
2008-03-19 00:30:00,19.742,19.759,19.573,19.693,3800000.0
2008-03-19 00:45:00,19.66,19.739,19.607,19.721,4650000.0
2008-03-19 01:00:00,19.75,19.771,19.61,19.671,3950000.0
2008-03-19 01:15:00,19.72,19.776,19.593,19.654,4200000.0
2008-03-19 01:30:00,19.67,19.769,19.552,19.58,3850000.0
2008-03-19 01:45:00,19.717,19.742,19.531,19.669,5600000.0
2008-03-19 02:00:00,19.621,19.684,19.515,19.675,3250000.0
2008-03-19 02:15:00,19.658,19.737,19.555,19.68,4950000.0
2008-03-19 02:30:00,19.601,19.782,19.549,19.68,4600000.0
2008-03-19 02:45:00,19.708,19.751,19.606,19.623,5800000.0
2008-03-19 03:00:00,19.623,19.747,19.568,19.673,4200000.0
2008-03-19 03:15:00,19.591,19.732,19.548,19.69,4400000.0
2008-03-19 03:30:00,19.703,19.755,19.514,19.651,5650000.0
2008-03-19 03:45:00,19.655,19.783,19.573,19.598,4900000.0
2008-03-19 04:00:00,19.72,19.772,19.609,19.735,2900000.0
2008-03-19 04:15:00,19.746,19.778,19.627,19.721,3350000.0
2008-03-19 04:30:00,19.741,19.791,19.637,19.691,3900000.0
2008-03-19 04:45:00,19.686,19.832,19.625,19.737,4450000.0
2008-03-19 05:00:00,19.684,19.79,19.66,19.678,3700000.0
2008-03-19 05:15:00,19.751,19.832,19.622,19.79,3450000.0
2008-03-19 05:30:00,19.695,19.797,19.644,19.714,2850000.0
2008-03-19 05:45:00,19.734,19.837,19.661,19.777,2450000.0
2008-03-19 06:00:00,19.702,19.819,19.663,19.681,2950000.0
2008-03-19 06:15:00,19.692,19.804,19.611,19.655,2800000.0
2008-03-19 06:30:00,19.658,19.872,19.632,19.813,5300000.0
2008-03-19 06:45:00,19.85,19.919,19.678,19.722,4750000.0
2008-03-19 07:00:00,19.751,19.881,19.692,19.758,5800000.0
2008-03-19 07:15:00,19.803,19.883,19.734,19.776,4550000.0
2008-03-19 07:30:00,19.769,19.902,19.703,19.855,5450000.0
2008-03-19 07:45:00,19.838,19.887,19.703,19.742,4800000.0
2008-03-19 08:00:00,19.711,19.88,19.699,19.84,5100000.0
2008-03-19 08:15:00,19.71,19.844,19.656,19.692,5950000.0
2008-03-19 08:30:00,19.681,19.819,19.627,19.811,6600000.0
2008-03-19 08:45:00,19.793,19.851,19.666,19.746,6200000.0
2008-03-19 09:00:00,19.778,19.928,19.678,19.86,7300000.0
2008-03-19 09:15:00,19.846,19.95,19.745,19.856,7900000.0
2008-03-19 09:30:00,19.829,19.932,19.695,19.849,7700000.0
2008-03-19 09:45:00,19.826,19.893,19.693,19.825,6250000.0
2008-03-19 10:00:00,19.852,19.904,19.696,19.781,6650000.0
2008-03-19 10:15:00,19.789,19.914,19.687,19.759,5450000.0
2008-03-19 10:30:00,19.873,19.906,19.724,19.795,6850000.0
2008-03-19 10:45:00,19.757,20.014,19.717,20.014,6750000.0
2008-03-19 11:00:00,19.915,20.085,19.841,20.012,6650000.0
2008-03-19 11:15:00,19.994,20.044,19.824,19.888,7050000.0
2008-03-19 11:30:00,19.899,20.017,19.812,19.841,7000000.0
2008-03-19 11:45:00,19.877,19.972,19.741,19.921,6800000.0
2008-03-19 12:00:00,19.877,20.021,19.756,19.971,6800000.0
2008-03-19 12:15:00,19.97,19.997,19.79,19.945,6700000.0
2008-03-19 12:30:00,19.897,19.971,19.757,19.82,6650000.0
2008-03-19 12:45:00,19.807,19.965,19.726,19.794,6600000.0
2008-03-19 13:00:00,19.88,19.922,19.686,19.766,6450000.0
2008-03-19 13:15:00,19.752,19.844,19.635,19.739,7050000.0
2008-03-19 13:30:00,19.678,19.814,19.611,19.644,6900000.0
2008-03-19 13:45:00,19.671,19.806,19.598,19.598,6150000.0
2008-03-19 14:00:00,19.734,19.848,19.575,19.745,6300000.0
2008-03-19 14:15:00,19.801,19.843,19.551,19.648,6900000.0
2008-03-19 14:30:00,19.706,19.738,19.487,19.567,6050000.0
2008-03-19 14:45:00,19.59,19.701,19.093,19.289,6600000.0
2008-03-19 15:00:00,19.173,19.469,19.146,19.331,6600000.0
2008-03-19 15:15:00,19.332,19.476,19.2,19.341,6300000.0
2008-03-19 15:30:00,19.326,19.349,18.85,18.917,6850000.0
2008-03-19 15:45:00,18.944,19.02,18.202,18.53,7250000.0
2008-03-19 16:00:00,18.461,18.735,18.355,18.601,6300000.0
2008-03-19 16:15:00,18.646,18.934,18.591,18.828,7100000.0
2008-03-19 16:30:00,18.89,18.979,18.555,18.564,6650000.0
2008-03-19 16:45:00,18.664,19.016,18.535,18.872,6550000.0
2008-03-19 17:00:00,18.811,18.949,18.625,18.697,6750000.0
2008-03-19 17:15:00,18.768,18.827,18.41,18.534,6300000.0
2008-03-19 17:30:00,18.509,18.518,18.157,18.24,6800000.0
2008-03-19 17:45:00,18.363,18.438,18.109,18.297,7150000.0
2008-03-19 18:00:00,18.276,18.459,18.19,18.233,6300000.0
2008-03-19 18:15:00,18.27,18.352,18.147,18.263,6900000.0
2008-03-19 18:30:00,18.311,18.387,18.152,18.286,6800000.0
2008-03-19 18:45:00,18.333,18.333,18.087,18.158,7100000.0
2008-03-19 19:00:00,18.196,18.436,18.131,18.314,6650000.0
2008-03-19 19:15:00,18.331,18.407,18.175,18.225,6700000.0
2008-03-19 19:30:00,18.355,18.404,18.195,18.364,5800000.0
2008-03-19 19:45:00,18.371,18.464,18.232,18.427,5600000.0
2008-03-19 20:00:00,18.34,18.505,18.278,18.405,6000000.0
2008-03-19 20:15:00,18.452,18.497,18.245,18.312,5550000.0
2008-03-19 20:30:00,18.276,18.356,18.165,18.207,5900000.0
2008-03-19 20:45:00,18.252,18.382,18.152,18.211,5850000.0
2008-03-19 21:00:00,18.298,18.405,18.216,18.36,5600000.0
2008-03-19 21:15:00,18.339,18.421,18.232,18.334,5150000.0
2008-03-19 21:30:00,18.347,18.4,18.183,18.183,5000000.0
2008-03-19 21:45:00,18.172,18.383,18.169,18.355,5150000.0
2008-03-19 22:00:00,18.386,18.4,18.175,18.307,5350000.0
2008-03-19 22:15:00,18.195,18.37,18.185,18.331,4800000.0
2008-03-19 22:30:00,18.243,18.391,18.233,18.294,4250000.0
2008-03-19 22:45:00,18.257,18.413,18.185,18.277,3900000.0
2008-03-19 23:00:00,18.258,18.342,18.135,18.168,4500000.0
2008-03-19 23:15:00,18.313,18.321,18.188,18.317,950000.0
2008-03-19 23:30:00,18.291,18.313,18.204,18.313,750000.0
2008-03-19 23:45:00,18.243,18.326,18.186,18.244,750000.0
2008-03-20 00:00:00,18.289,18.305,18.111,18.138,5100000.0
2008-03-20 00:15:00,18.181,18.272,18.073,18.193,3800000.0
2008-03-20 00:30:00,18.251,18.297,18.094,18.295,5350000.0
2008-03-20 00:45:00,18.258,18.363,18.17,18.285,4550000.0
2008-03-20 01:00:00,18.304,18.322,18.074,18.201,5350000.0
2008-03-20 01:15:00,18.169,18.311,18.079,18.151,5250000.0
2008-03-20 01:30:00,18.106,18.298,18.096,18.105,5350000.0
2008-03-20 01:45:00,18.214,18.236,18.02,18.171,5600000.0
2008-03-20 02:00:00,18.103,18.202,18.02,18.151,5250000.0
2008-03-20 02:15:00,18.156,18.217,17.892,18.072,5700000.0
2008-03-20 02:30:00,17.989,18.087,17.782,17.963,5500000.0
2008-03-20 02:45:00,17.992,18.002,17.733,17.736,6350000.0
2008-03-20 03:00:00,17.76,17.85,17.656,17.758,5400000.0
2008-03-20 03:15:00,17.737,17.975,17.702,17.894,5650000.0
2008-03-20 03:30:00,17.922,18.003,17.782,17.8,6400000.0
2008-03-20 03:45:00,17.819,17.997,17.736,17.828,7750000.0
2008-03-20 04:00:00,17.872,18.005,17.795,17.843,5250000.0
2008-03-20 04:15:00,17.861,18.025,17.79,17.95,5650000.0
2008-03-20 04:30:00,17.888,18.07,17.834,18.063,5000000.0
2008-03-20 04:45:00,17.932,18.082,17.857,17.959,7300000.0
2008-03-20 05:00:00,17.988,18.004,17.841,17.955,6500000.0
2008-03-20 05:15:00,17.958,18.119,17.86,18.04,5200000.0
2008-03-20 05:30:00,17.931,18.096,17.913,18.085,6000000.0
2008-03-20 05:45:00,18.021,18.151,17.939,18.11,4450000.0
2008-03-20 06:00:00,18.007,18.129,17.966,18.037,6100000.0
2008-03-20 06:15:00,17.967,18.157,17.955,18.055,3500000.0
2008-03-20 06:30:00,18.015,18.126,17.934,18.086,5550000.0
2008-03-20 06:45:00,18.083,18.091,17.835,17.849,5250000.0
2008-03-20 07:00:00,17.842,18.002,17.83,17.903,5100000.0
2008-03-20 07:15:00,17.952,18.087,17.867,18.007,5050000.0
2008-03-20 07:30:00,18.018,18.124,17.913,18.077,5850000.0
2008-03-20 07:45:00,18.067,18.1,17.92,17.964,5800000.0
2008-03-20 08:00:00,17.955,18.105,17.918,18.072,6000000.0
2008-03-20 08:15:00,17.95,18.141,17.928,17.967,5950000.0
2008-03-20 08:30:00,18.005,18.173,17.929,18.054,6250000.0
2008-03-20 08:45:00,18.018,18.098,17.881,18.012,5450000.0
2008-03-20 09:00:00,18.026,18.141,17.947,18.095,7300000.0
2008-03-20 09:15:00,18.067,18.132,17.911,18.044,6350000.0
2008-03-20 09:30:00,17.991,18.129,17.852,18.009,7700000.0
2008-03-20 09:45:00,17.962,17.97,17.638,17.844,6700000.0
2008-03-20 10:00:00,17.887,18.009,17.658,17.71,6700000.0
2008-03-20 10:15:00,17.702,17.821,17.582,17.621,7000000.0
2008-03-20 10:30:00,17.843,17.872,17.585,17.699,7200000.0
2008-03-20 10:45:00,17.65,17.773,17.51,17.732,6750000.0
2008-03-20 11:00:00,17.634,17.79,17.568,17.724,6650000.0
2008-03-20 11:15:00,17.702,17.82,17.579,17.615,7050000.0
2008-03-20 11:30:00,17.602,17.71,17.383,17.417,7000000.0
2008-03-20 11:45:00,17.428,17.507,17.128,17.267,6800000.0
2008-03-20 12:00:00,17.227,17.411,17.058,17.242,6800000.0
2008-03-20 12:15:00,17.234,17.398,17.122,17.257,6700000.0
2008-03-20 12:30:00,17.206,17.287,17.113,17.162,6650000.0
2008-03-20 12:45:00,17.177,17.418,17.143,17.317,6600000.0
2008-03-20 13:00:00,17.409,17.555,17.257,17.457,6450000.0
2008-03-20 13:15:00,17.465,17.564,17.338,17.429,7050000.0
2008-03-20 13:30:00,17.345,17.474,17.237,17.289,6900000.0
2008-03-20 13:45:00,17.289,17.497,17.22,17.352,6150000.0
2008-03-20 14:00:00,17.502,17.511,17.25,17.347,6300000.0
2008-03-20 14:15:00,17.349,17.503,17.146,17.276,6950000.0
2008-03-20 14:30:00,17.353,17.412,17.197,17.275,6050000.0
2008-03-20 14:45:00,17.26,17.275,17.026,17.251,6600000.0
2008-03-20 15:00:00,17.165,17.303,17.064,17.144,6600000.0
2008-03-20 15:15:00,17.163,17.197,16.932,16.998,6150000.0
2008-03-20 15:30:00,17.007,17.097,16.784,17.059,7000000.0
2008-03-20 15:45:00,17.099,17.206,16.902,17.177,7250000.0
2008-03-20 16:00:00,17.118,17.29,16.986,17.128,6300000.0
2008-03-20 16:15:00,17.163,17.237,17.005,17.165,7000000.0
2008-03-20 16:30:00,17.207,17.279,16.964,17.193,6650000.0
2008-03-20 16:45:00,17.257,17.384,17.064,17.263,6550000.0
2008-03-20 17:00:00,17.236,17.411,17.094,17.101,6550000.0
2008-03-20 17:15:00,17.201,17.256,16.923,17.123,6400000.0
2008-03-20 17:30:00,17.125,17.228,16.993,17.027,6900000.0
2008-03-20 17:45:00,17.139,17.174,16.936,17.174,7150000.0
2008-03-20 18:00:00,17.11,17.209,16.989,17.099,6200000.0
2008-03-20 18:15:00,17.161,17.23,17.022,17.12,6900000.0
2008-03-20 18:30:00,17.15,17.175,16.967,17.08,6850000.0
2008-03-20 18:45:00,17.094,17.167,16.932,17.03,7150000.0
2008-03-20 19:00:00,17.054,17.153,16.934,16.934,6850000.0
2008-03-20 19:15:00,16.923,17.041,16.677,16.792,6550000.0
2008-03-20 19:30:00,16.939,16.982,16.772,16.928,5950000.0
2008-03-20 19:45:00,16.923,16.957,16.762,16.908,5200000.0
2008-03-20 20:00:00,16.804,16.948,16.769,16.928,5500000.0
2008-03-20 20:15:00,16.919,16.981,16.76,16.945,5300000.0
2008-03-20 20:30:00,16.856,16.95,16.73,16.813,5400000.0
2008-03-20 20:45:00,16.811,16.888,16.638,16.655,5450000.0
2008-03-20 21:00:00,16.72,16.809,16.522,16.691,5900000.0
2008-03-20 21:15:00,16.679,16.84,16.579,16.736,5650000.0
2008-03-20 21:30:00,16.75,16.814,16.57,16.721,6050000.0
2008-03-20 21:45:00,16.757,16.864,16.661,16.75,5700000.0
2008-03-20 22:00:00,16.802,16.821,16.565,16.697,5700000.0
2008-03-20 22:15:00,16.715,16.826,16.619,16.749,5600000.0
2008-03-20 22:30:00,16.71,16.835,16.603,16.722,6050000.0
2008-03-20 22:45:00,16.689,16.779,16.606,16.695,2800000.0
2008-03-20 23:00:00,16.681,16.801,16.629,16.653,4700000.0
2008-03-20 23:15:00,16.748,16.757,16.642,16.732,1350000.0
2008-03-20 23:30:00,16.731,16.763,16.619,16.753,1700000.0
2008-03-20 23:45:00,16.778,16.778,16.626,16.626,600000.0
2008-03-21 00:00:00,16.731,16.746,16.644,16.739,900000.0
2008-03-21 00:15:00,16.756,16.762,16.687,16.762,350000.0
2008-03-21 00:30:00,16.731,16.767,16.644,16.704,1500000.0
2008-03-21 00:45:00,16.681,16.729,16.605,16.694,1100000.0
2008-03-21 01:00:00,16.756,16.793,16.62,16.691,1700000.0
2008-03-21 01:15:00,16.722,16.764,16.66,16.764,800000.0
2008-03-21 01:30:00,16.687,16.766,16.647,16.723,1150000.0
2008-03-21 01:45:00,16.743,16.766,16.59,16.764,1200000.0
2008-03-21 02:00:00,16.711,16.769,16.619,16.705,1750000.0
2008-03-21 02:15:00,16.734,16.743,16.599,16.723,1600000.0
2008-03-21 02:30:00,16.654,16.743,16.615,16.663,1150000.0
2008-03-21 02:45:00,16.603,16.741,16.603,16.652,900000.0
2008-03-21 03:00:00,16.65,16.876,16.646,16.864,1100000.0
2008-03-21 03:15:00,16.881,16.932,16.794,16.884,600000.0
2008-03-21 03:30:00,16.789,16.966,16.789,16.939,1700000.0
2008-03-21 03:45:00,16.925,16.944,16.782,16.912,1150000.0
2008-03-21 04:00:00,16.911,16.927,16.824,16.919,1600000.0
2008-03-21 04:15:00,16.911,16.926,16.824,16.919,750000.0
2008-03-21 04:30:00,16.911,16.98,16.824,16.913,1350000.0
2008-03-21 04:45:00,16.877,16.987,16.872,16.894,300000.0
2008-03-21 05:00:00,16.904,16.991,16.787,16.896,900000.0
2008-03-21 05:15:00,16.861,16.986,16.829,16.947,750000.0
2008-03-21 05:30:00,16.847,17.058,16.847,16.994,1850000.0
2008-03-21 05:45:00,16.941,17.031,16.941,16.979,750000.0
2008-03-21 06:00:00,16.9,17.107,16.889,17.018,1800000.0
2008-03-21 06:15:00,16.987,17.064,16.939,16.939,1350000.0
2008-03-21 06:30:00,16.972,17.064,16.928,16.971,1500000.0
2008-03-21 06:45:00,17.107,17.107,16.929,17.024,1750000.0
2008-03-21 07:00:00,16.946,17.092,16.934,17.022,1100000.0
2008-03-21 07:15:00,17.027,17.073,16.951,17.017,1200000.0
2008-03-21 07:30:00,16.977,17.061,16.891,17.021,1700000.0
2008-03-21 07:45:00,16.966,17.058,16.901,17.007,1350000.0
2008-03-21 08:00:00,16.94,17.065,16.913,17.009,1150000.0
2008-03-21 08:15:00,16.958,17.059,16.925,16.949,1650000.0
2008-03-21 08:30:00,16.951,17.064,16.925,17.028,1650000.0
2008-03-21 08:45:00,16.971,17.081,16.946,16.987,1350000.0
2008-03-21 09:00:00,17.006,17.164,16.879,17.159,2550000.0
2008-03-21 09:15:00,17.08,17.129,17.044,17.118,350000.0
2008-03-21 09:30:00,17.083,17.175,16.99,16.993,2500000.0
2008-03-21 09:45:00,17.002,17.171,17.002,17.06,2050000.0
2008-03-21 10:00:00,17.152,17.165,17.021,17.076,1900000.0
2008-03-21 10:15:00,17.052,17.16,17.033,17.16,850000.0
2008-03-21 10:30:00,17.159,17.161,16.998,17.118,1500000.0
2008-03-21 10:45:00,17.124,17.17,17.033,17.158,1000000.0
2008-03-21 11:00:00,17.071,17.164,17.001,17.122,2050000.0
2008-03-21 11:15:00,17.15,17.159,16.999,17.058,1350000.0
2008-03-21 11:30:00,17.07,17.161,17.045,17.058,900000.0
2008-03-21 11:45:00,17.072,17.181,17.018,17.141,2500000.0
2008-03-21 12:00:00,17.081,17.162,17.056,17.14,800000.0
2008-03-21 12:15:00,17.148,17.219,17.025,17.046,2100000.0
2008-03-21 12:30:00,17.074,17.164,17.021,17.118,2600000.0
2008-03-21 12:45:00,17.168,17.185,16.983,17.067,1700000.0
2008-03-21 13:00:00,17.107,17.114,16.969,17.112,2300000.0
2008-03-21 13:15:00,17.086,17.149,16.978,17.111,2050000.0
2008-03-21 13:30:00,17.001,17.111,16.964,17.08,1300000.0
2008-03-21 13:45:00,17.032,17.118,16.937,17.098,1800000.0
2008-03-21 14:00:00,17.111,17.113,16.976,17.035,1850000.0
2008-03-21 14:15:00,17.095,17.112,16.894,17.093,2050000.0
2008-03-21 14:30:00,17.071,17.109,16.961,17.083,1100000.0
2008-03-21 14:45:00,17.113,17.176,17.002,17.09,1950000.0
2008-03-21 15:00:00,17.088,17.194,17.055,17.081,2250000.0
2008-03-21 15:15:00,17.074,17.194,17.038,17.139,1350000.0
2008-03-21 15:30:00,17.161,17.193,17.048,17.146,1150000.0
2008-03-21 15:45:00,17.067,17.195,17.044,17.176,2150000.0
2008-03-21 16:00:00,17.109,17.206,17.05,17.147,2100000.0
2008-03-21 16:15:00,17.117,17.193,17.063,17.105,1550000.0
2008-03-21 16:30:00,17.164,17.193,17.051,17.082,1400000.0
2008-03-21 16:45:00,17.157,17.183,17.063,17.144,900000.0
2008-03-21 17:00:00,17.046,17.221,17.046,17.081,2450000.0
2008-03-21 17:15:00,17.053,17.191,17.053,17.077,950000.0
2008-03-21 17:30:00,17.161,17.192,17.04,17.097,3600000.0
2008-03-21 17:45:00,17.186,17.193,17.068,17.103,1100000.0
2008-03-21 18:00:00,17.133,17.185,17.051,17.141,800000.0
2008-03-21 18:15:00,17.17,17.211,17.057,17.059,1700000.0
2008-03-21 18:30:00,17.173,17.191,17.055,17.077,1350000.0
2008-03-21 18:45:00,17.186,17.188,17.058,17.16,950000.0
2008-03-21 19:00:00,17.108,17.191,17.052,17.188,2150000.0
2008-03-21 19:15:00,17.099,17.197,17.066,17.144,1400000.0
2008-03-21 19:30:00,17.192,17.194,17.05,17.107,1450000.0
2008-03-21 19:45:00,17.151,17.21,17.061,17.089,2000000.0
2008-03-21 20:00:00,17.084,17.203,17.056,17.203,1600000.0
2008-03-21 20:15:00,17.139,17.229,17.056,17.205,800000.0
2008-03-21 20:30:00,17.116,17.193,17.057,17.165,1450000.0
2008-03-21 20:45:00,17.056,17.194,17.055,17.143,1450000.0
2008-03-21 21:00:00,17.136,17.191,17.051,17.109,900000.0
2008-03-21 21:15:00,17.153,17.193,17.048,17.074,1200000.0
2008-03-21 21:30:00,17.171,17.194,17.069,17.194,800000.0
2008-03-21 22:00:00,17.083,17.208,17.074,17.078,1400000.0
2008-03-21 22:15:00,17.161,17.192,17.071,17.181,1150000.0
2008-03-21 22:30:00,17.087,17.2,17.071,17.162,1250000.0
2008-03-21 22:45:00,17.151,17.169,17.066,17.169,1250000.0
2008-03-23 23:00:00,17.108,17.21,17.067,17.18,1050000.0
2008-03-23 23:15:00,17.113,17.223,17.074,17.187,700000.0
2008-03-23 23:30:00,17.161,17.183,17.051,17.136,1350000.0
2008-03-23 23:45:00,17.113,17.191,17.056,17.162,450000.0
2008-03-24 00:00:00,17.161,17.161,16.816,16.95,3700000.0
2008-03-24 00:15:00,17.009,17.05,16.769,16.796,5350000.0
2008-03-24 00:30:00,16.889,16.969,16.727,16.754,5900000.0
2008-03-24 00:45:00,16.735,16.827,16.655,16.827,4700000.0
2008-03-24 01:00:00,16.83,16.981,16.674,16.871,5500000.0
2008-03-24 01:15:00,16.831,16.971,16.808,16.87,4850000.0
2008-03-24 01:30:00,16.914,17.034,16.829,16.854,5550000.0
2008-03-24 01:45:00,16.996,17.015,16.832,16.973,5000000.0
2008-03-24 02:00:00,16.864,17.021,16.841,17.018,5800000.0
2008-03-24 02:15:00,16.906,17.122,16.863,17.075,5900000.0
2008-03-24 02:30:00,17.008,17.148,16.934,17.03,5250000.0
2008-03-24 02:45:00,17.053,17.095,16.926,16.976,5650000.0
2008-03-24 03:00:00,17.032,17.055,16.89,17.009,4850000.0
2008-03-24 03:15:00,16.978,17.114,16.936,17.11,5000000.0
2008-03-24 03:30:00,17.114,17.151,16.951,17.02,5550000.0
2008-03-24 03:45:00,17.018,17.098,16.812,16.812,5550000.0
2008-03-24 04:00:00,16.947,17.017,16.777,16.868,4300000.0
2008-03-24 04:15:00,16.889,17.013,16.763,16.937,4950000.0
2008-03-24 04:30:00,16.93,16.974,16.794,16.905,3500000.0
2008-03-24 04:45:00,16.826,16.97,16.745,16.92,4600000.0
2008-03-24 05:00:00,16.877,16.968,16.805,16.893,3400000.0
2008-03-24 05:15:00,16.882,16.967,16.774,16.932,3850000.0
2008-03-24 05:30:00,16.898,16.976,16.764,16.778,3850000.0
2008-03-24 05:45:00,16.891,16.953,16.714,16.848,4100000.0
2008-03-24 06:00:00,16.767,16.974,16.692,16.84,5950000.0
2008-03-24 06:15:00,16.764,16.914,16.692,16.75,3800000.0
2008-03-24 06:30:00,16.78,16.874,16.649,16.805,5350000.0
2008-03-24 06:45:00,16.843,16.904,16.644,16.725,4950000.0
2008-03-24 07:00:00,16.735,16.907,16.712,16.805,4950000.0
2008-03-24 07:15:00,16.84,16.919,16.727,16.769,5050000.0
2008-03-24 07:30:00,16.785,16.949,16.725,16.916,5450000.0
2008-03-24 07:45:00,16.895,17.014,16.788,16.863,5850000.0
2008-03-24 08:00:00,16.836,16.991,16.793,16.967,6000000.0
2008-03-24 08:15:00,16.864,16.999,16.686,16.712,5950000.0
2008-03-24 08:30:00,16.707,16.92,16.677,16.832,6100000.0
2008-03-24 08:45:00,16.793,16.881,16.682,16.795,6500000.0
2008-03-24 09:00:00,16.81,16.927,16.709,16.86,6950000.0
2008-03-24 09:15:00,16.828,17.014,16.734,16.953,7900000.0
2008-03-24 09:30:00,16.896,17.064,16.811,17.049,7700000.0
2008-03-24 09:45:00,17.058,17.109,16.871,17.002,6700000.0
2008-03-24 10:00:00,17.026,17.23,16.892,17.056,6650000.0
2008-03-24 10:15:00,17.068,17.195,16.976,17.006,7000000.0
2008-03-24 10:30:00,17.147,17.204,16.982,17.091,7200000.0
2008-03-24 10:45:00,17.038,17.193,16.944,17.064,6250000.0
2008-03-24 11:00:00,16.983,17.152,16.909,17.119,6650000.0
2008-03-24 11:15:00,17.129,17.231,16.99,17.045,7050000.0
2008-03-24 11:30:00,17.086,17.191,17.011,17.051,5900000.0
2008-03-24 11:45:00,17.068,17.181,16.963,17.106,5500000.0
2008-03-24 12:00:00,17.072,17.167,16.924,17.098,6800000.0
2008-03-24 12:15:00,17.104,17.189,16.979,17.125,5700000.0
2008-03-24 12:30:00,17.068,17.215,16.996,17.043,6650000.0
2008-03-24 12:45:00,17.021,17.183,16.98,17.062,6400000.0
2008-03-24 13:00:00,17.164,17.198,16.947,17.093,6450000.0
2008-03-24 13:15:00,17.068,17.137,16.932,17.089,6650000.0
2008-03-24 13:30:00,17.002,17.145,16.789,16.81,6900000.0
2008-03-24 13:45:00,16.806,16.978,16.713,16.767,6150000.0
2008-03-24 14:00:00,16.898,17.055,16.728,16.882,6300000.0
2008-03-24 14:15:00,16.841,17.042,16.756,16.849,6700000.0
2008-03-24 14:30:00,16.924,17.009,16.734,16.882,6050000.0
2008-03-24 14:45:00,16.892,16.94,16.741,16.905,6600000.0
2008-03-24 15:00:00,16.788,16.929,16.683,16.886,6600000.0
2008-03-24 15:15:00,16.899,16.927,16.666,16.799,6250000.0
2008-03-24 15:30:00,16.808,16.948,16.709,16.8,6950000.0
2008-03-24 15:45:00,16.837,16.944,16.678,16.887,7250000.0
2008-03-24 16:00:00,16.821,17.005,16.709,16.89,6300000.0
2008-03-24 16:15:00,16.927,17.142,16.892,17.06,7000000.0
2008-03-24 16:30:00,17.099,17.17,16.889,17.016,6650000.0
2008-03-24 16:45:00,17.102,17.156,16.871,16.97,6550000.0
2008-03-24 17:00:00,16.925,17.136,16.907,16.976,6550000.0
2008-03-24 17:15:00,17.074,17.138,16.944,17.094,6400000.0
2008-03-24 17:30:00,17.081,17.165,16.944,16.977,6800000.0
2008-03-24 17:45:00,17.115,17.141,16.909,17.085,7150000.0
2008-03-24 18:00:00,17.023,17.099,16.872,16.977,6100000.0
2008-03-24 18:15:00,17.039,17.153,16.92,17.004,6300000.0
2008-03-24 18:30:00,17.07,17.148,16.938,17.111,6650000.0
2008-03-24 18:45:00,17.162,17.198,16.992,17.082,7100000.0
2008-03-24 19:00:00,17.094,17.183,16.946,17.028,6750000.0
2008-03-24 19:15:00,17.028,17.092,16.898,16.901,6150000.0
2008-03-24 19:30:00,17.05,17.145,16.894,17.125,6000000.0
2008-03-24 19:45:00,17.072,17.096,16.924,17.058,4900000.0
2008-03-24 20:00:00,16.958,17.085,16.931,17.061,4750000.0
2008-03-24 20:15:00,17.052,17.063,16.848,17.0,5300000.0
2008-03-24 20:30:00,16.922,17.001,16.761,16.78,5550000.0
2008-03-24 20:45:00,16.794,16.902,16.723,16.772,5900000.0
2008-03-24 21:00:00,16.826,16.945,16.703,16.872,4900000.0
2008-03-24 21:15:00,16.862,16.891,16.689,16.806,5000000.0
2008-03-24 21:30:00,16.813,16.901,16.653,16.808,7050000.0
2008-03-24 21:45:00,16.722,16.89,16.656,16.844,6200000.0
2008-03-24 22:00:00,16.83,16.933,16.774,16.847,4550000.0
2008-03-24 22:15:00,16.899,17.011,16.791,16.972,4600000.0
2008-03-24 22:30:00,16.98,17.016,16.852,16.981,2500000.0
2008-03-24 22:45:00,16.947,17.038,16.825,16.943,2900000.0
2008-03-24 23:00:00,16.927,17.009,16.816,16.853,2000000.0
2008-03-24 23:15:00,17.005,17.01,16.924,17.01,400000.0
2008-03-24 23:45:00,16.888,17.004,16.879,16.919,700000.0
2008-03-25 00:00:00,17.02,17.96,16.873,16.963,5600000.0
2008-03-25 00:15:00,17.029,17.037,16.871,16.924,2550000.0
2008-03-25 00:30:00,16.971,17.016,16.804,16.822,4900000.0
2008-03-25 00:45:00,16.87,16.959,16.841,16.875,3100000.0
2008-03-25 01:00:00,16.969,16.996,16.803,16.921,3050000.0
2008-03-25 01:15:00,16.886,17.04,16.854,16.941,5850000.0
2008-03-25 01:30:00,16.922,17.125,16.842,16.975,4850000.0
2008-03-25 01:45:00,17.099,17.119,16.932,17.094,4550000.0
2008-03-25 02:00:00,17.051,17.169,16.945,17.124,4650000.0
2008-03-25 02:15:00,17.133,17.176,16.98,17.1,5550000.0
2008-03-25 02:30:00,17.034,17.178,16.97,17.106,3550000.0
2008-03-25 02:45:00,17.123,17.2,17.009,17.046,4550000.0
2008-03-25 03:00:00,17.048,17.183,17.024,17.131,5150000.0
2008-03-25 03:15:00,17.098,17.219,17.05,17.21,4150000.0
2008-03-25 03:30:00,17.208,17.26,17.018,17.115,5500000.0
2008-03-25 03:45:00,17.124,17.24,17.035,17.058,4650000.0
2008-03-25 04:00:00,17.188,17.258,17.075,17.176,3350000.0
2008-03-25 04:15:00,17.136,17.277,17.104,17.226,2500000.0
2008-03-25 04:30:00,17.207,17.347,17.145,17.325,4950000.0
2008-03-25 04:45:00,17.225,17.383,17.206,17.294,5700000.0
2008-03-25 05:00:00,17.34,17.34,17.223,17.301,1500000.0
2008-03-25 05:15:00,17.305,17.369,17.19,17.342,2950000.0
2008-03-25 05:30:00,17.299,17.362,17.219,17.3,3850000.0
2008-03-25 05:45:00,17.284,17.473,17.269,17.427,3000000.0
2008-03-25 06:00:00,17.365,17.501,17.267,17.416,5150000.0
2008-03-25 06:15:00,17.293,17.442,17.269,17.393,4100000.0
2008-03-25 06:30:00,17.348,17.439,17.196,17.338,5300000.0
2008-03-25 06:45:00,17.346,17.361,17.196,17.32,4050000.0
2008-03-25 07:00:00,17.233,17.364,17.195,17.274,4100000.0
2008-03-25 07:15:00,17.329,17.424,17.253,17.323,4950000.0
2008-03-25 07:30:00,17.327,17.422,17.215,17.371,5600000.0
2008-03-25 07:45:00,17.359,17.381,17.184,17.23,5200000.0
2008-03-25 08:00:00,17.221,17.375,17.111,17.348,6000000.0
2008-03-25 08:15:00,17.237,17.429,17.175,17.287,5700000.0
2008-03-25 08:30:00,17.33,17.479,17.242,17.39,6600000.0
2008-03-25 08:45:00,17.347,17.429,17.21,17.312,6500000.0
2008-03-25 09:00:00,17.318,17.428,17.205,17.334,6350000.0
2008-03-25 09:15:00,17.3,17.384,17.264,17.303,1050000.0
2008-03-25 09:30:00,17.303,17.404,17.228,17.394,5050000.0
2008-03-25 09:45:00,17.358,17.431,17.239,17.373,2300000.0
2008-03-25 10:00:00,17.392,17.461,17.265,17.372,6650000.0
2008-03-25 10:15:00,17.379,17.571,17.311,17.424,7000000.0
2008-03-25 10:30:00,17.545,17.558,17.267,17.369,7200000.0
2008-03-25 10:45:00,17.356,17.493,17.285,17.493,6750000.0
2008-03-25 11:00:00,17.408,17.523,17.291,17.432,6650000.0
2008-03-25 11:15:00,17.41,17.495,17.301,17.338,6650000.0
2008-03-25 11:30:00,17.349,17.469,17.268,17.329,6600000.0
2008-03-25 11:45:00,17.349,17.541,17.298,17.488,6800000.0
2008-03-25 12:00:00,17.432,17.571,17.341,17.49,6800000.0
2008-03-25 12:15:00,17.48,17.536,17.349,17.488,6250000.0
2008-03-25 12:30:00,17.464,17.607,17.391,17.489,6250000.0
2008-03-25 12:45:00,17.527,17.696,17.459,17.557,6600000.0
2008-03-25 13:00:00,17.638,17.735,17.512,17.674,6450000.0
2008-03-25 13:15:00,17.676,17.727,17.483,17.587,7050000.0
2008-03-25 13:30:00,17.51,17.666,17.458,17.491,6900000.0
2008-03-25 13:45:00,17.5,17.66,17.421,17.442,6150000.0
2008-03-25 14:00:00,17.551,17.575,17.396,17.416,6300000.0
2008-03-25 14:15:00,17.445,17.479,17.209,17.281,7000000.0
2008-03-25 14:30:00,17.361,17.447,17.248,17.375,6050000.0
2008-03-25 14:45:00,17.351,17.444,17.258,17.439,6600000.0
2008-03-25 15:00:00,17.354,17.483,17.249,17.399,6600000.0
2008-03-25 15:15:00,17.416,17.445,17.229,17.399,6300000.0
2008-03-25 15:30:00,17.303,17.479,17.248,17.344,6850000.0
2008-03-25 15:45:00,17.387,17.404,17.144,17.344,7250000.0
2008-03-25 16:00:00,17.283,17.462,17.216,17.274,6300000.0
2008-03-25 16:15:00,17.328,17.442,17.196,17.363,7000000.0
2008-03-25 16:30:00,17.403,17.438,17.186,17.264,6650000.0
2008-03-25 16:45:00,17.377,17.435,17.215,17.329,6550000.0
2008-03-25 17:00:00,17.265,17.453,17.231,17.269,6850000.0
2008-03-25 17:15:00,17.357,17.457,17.214,17.421,6400000.0
2008-03-25 17:30:00,17.356,17.504,17.244,17.353,6950000.0
2008-03-25 17:45:00,17.49,17.567,17.254,17.567,7150000.0
2008-03-25 18:00:00,17.501,17.685,17.458,17.611,6100000.0
2008-03-25 18:15:00,17.676,17.761,17.569,17.643,6650000.0
2008-03-25 18:30:00,17.731,17.759,17.519,17.67,6850000.0
2008-03-25 18:45:00,17.719,17.792,17.549,17.608,7350000.0
2008-03-25 19:00:00,17.613,17.754,17.558,17.633,6500000.0
2008-03-25 19:15:00,17.667,17.786,17.572,17.613,5350000.0
2008-03-25 19:30:00,17.768,17.805,17.61,17.782,5500000.0
2008-03-25 19:45:00,17.751,17.803,17.646,17.744,5550000.0
2008-03-25 20:00:00,17.666,17.798,17.557,17.63,5350000.0
2008-03-25 20:15:00,17.744,17.811,17.552,17.792,5500000.0
2008-03-25 20:30:00,17.709,17.803,17.623,17.654,4600000.0
2008-03-25 20:45:00,17.715,17.862,17.638,17.719,5250000.0
2008-03-25 21:00:00,17.739,17.859,17.603,17.729,4950000.0
2008-03-25 21:15:00,17.769,17.858,17.647,17.787,4400000.0
2008-03-25 21:30:00,17.799,17.863,17.66,17.797,4300000.0
2008-03-25 21:45:00,17.865,17.891,17.703,17.839,5200000.0
2008-03-25 22:00:00,17.89,17.921,17.705,17.83,6000000.0
2008-03-25 22:15:00,17.902,17.949,17.769,17.845,4700000.0
2008-03-25 22:30:00,17.817,17.943,17.765,17.931,3950000.0
2008-03-25 22:45:00,17.928,17.986,17.772,17.872,3650000.0
2008-03-25 23:00:00,17.84,17.936,17.758,17.79,4100000.0
2008-03-25 23:15:00,17.898,17.907,17.789,17.816,1450000.0
2008-03-25 23:30:00,17.881,17.976,17.79,17.903,1550000.0
2008-03-25 23:45:00,17.833,17.911,17.773,17.889,850000.0
2008-03-26 00:00:00,17.881,17.925,17.72,17.872,3850000.0
2008-03-26 00:15:00,17.918,17.959,17.759,17.867,4550000.0
2008-03-26 00:30:00,17.916,17.946,17.719,17.862,4450000.0
2008-03-26 00:45:00,17.813,17.924,17.757,17.862,5400000.0
2008-03-26 01:00:00,17.888,17.903,17.685,17.756,5000000.0
2008-03-26 01:15:00,17.717,17.834,17.658,17.744,4600000.0
2008-03-26 01:30:00,17.731,17.86,17.658,17.721,5200000.0
2008-03-26 01:45:00,17.843,17.866,17.704,17.839,4650000.0
2008-03-26 02:00:00,17.744,17.888,17.684,17.878,5000000.0
2008-03-26 02:15:00,17.875,17.906,17.711,17.855,5100000.0
2008-03-26 02:30:00,17.808,17.938,17.751,17.858,4750000.0
2008-03-26 02:45:00,17.878,17.926,17.755,17.826,5000000.0
2008-03-26 03:00:00,17.841,17.98,17.776,17.892,4900000.0
2008-03-26 03:15:00,17.865,17.99,17.799,17.928,4900000.0
2008-03-26 03:30:00,17.97,17.992,17.8,17.88,5650000.0
2008-03-26 03:45:00,17.872,17.99,17.728,17.733,5200000.0
2008-03-26 04:00:00,17.838,17.942,17.733,17.832,3400000.0
2008-03-26 04:15:00,17.871,17.912,17.725,17.85,4200000.0
2008-03-26 04:30:00,17.923,17.973,17.795,17.921,2850000.0
2008-03-26 04:45:00,17.811,17.934,17.783,17.859,5400000.0
2008-03-26 05:00:00,17.824,17.913,17.781,17.859,2600000.0
2008-03-26 05:15:00,17.843,17.937,17.722,17.923,3100000.0
2008-03-26 05:30:00,17.757,17.902,17.756,17.883,2450000.0
2008-03-26 05:45:00,17.854,17.903,17.854,17.901,250000.0
2008-03-26 06:00:00,17.785,17.896,17.769,17.838,2750000.0
2008-03-26 06:15:00,17.819,17.951,17.768,17.775,1650000.0
2008-03-26 06:30:00,17.82,17.939,17.746,17.897,4550000.0
2008-03-26 06:45:00,17.896,17.92,17.725,17.808,4800000.0
2008-03-26 07:00:00,17.766,17.927,17.763,17.815,4400000.0
2008-03-26 07:15:00,17.866,17.909,17.756,17.824,3550000.0
2008-03-26 07:30:00,17.827,17.963,17.77,17.94,4700000.0
2008-03-26 07:45:00,17.926,17.976,17.796,17.82,5300000.0
2008-03-26 08:00:00,17.821,17.98,17.755,17.903,6000000.0
2008-03-26 08:15:00,17.845,17.959,17.73,17.764,6300000.0
2008-03-26 08:30:00,17.794,17.948,17.733,17.833,6600000.0
2008-03-26 08:45:00,17.805,17.9,17.678,17.785,6500000.0
2008-03-26 09:00:00,17.787,17.899,17.707,17.841,6950000.0
2008-03-26 09:15:00,17.847,17.923,17.733,17.857,7550000.0
2008-03-26 09:30:00,17.82,17.925,17.718,17.851,7700000.0
2008-03-26 09:45:00,17.81,17.895,17.67,17.78,5800000.0
2008-03-26 10:00:00,17.823,17.845,17.625,17.71,6650000.0
2008-03-26 10:15:00,17.736,17.861,17.613,17.641,7000000.0
2008-03-26 10:30:00,17.758,17.83,17.602,17.682,6650000.0
2008-03-26 10:45:00,17.621,17.811,17.53,17.632,6750000.0
2008-03-26 11:00:00,17.547,17.922,17.518,17.88,6650000.0
2008-03-26 11:15:00,17.857,17.951,17.72,17.763,7050000.0
2008-03-26 11:30:00,17.779,18.009,17.74,17.875,7000000.0
2008-03-26 11:45:00,17.87,18.031,17.82,17.944,6800000.0
2008-03-26 12:00:00,17.901,18.035,17.822,17.968,6800000.0
2008-03-26 12:15:00,17.965,18.007,17.802,17.948,6700000.0
2008-03-26 12:30:00,17.888,18.091,17.852,17.973,6650000.0
2008-03-26 12:45:00,17.941,18.114,17.882,18.016,6650000.0
2008-03-26 13:00:00,18.116,18.147,17.873,18.02,6450000.0
2008-03-26 13:15:00,17.987,18.079,17.832,17.996,7050000.0
2008-03-26 13:30:00,17.917,18.101,17.86,17.914,6900000.0
2008-03-26 13:45:00,17.949,18.12,17.857,17.952,6150000.0
2008-03-26 14:00:00,18.1,18.1,17.863,17.923,6300000.0
2008-03-26 14:15:00,17.981,18.032,17.805,17.865,6950000.0
2008-03-26 14:30:00,17.957,18.082,17.846,17.931,6050000.0
2008-03-26 14:45:00,17.931,18.024,17.794,17.94,6600000.0
2008-03-26 15:00:00,17.824,17.936,17.735,17.848,6600000.0
2008-03-26 15:15:00,17.854,17.894,17.693,17.832,6450000.0
2008-03-26 15:30:00,17.821,17.964,17.697,17.821,6900000.0
2008-03-26 15:45:00,17.857,18.007,17.738,17.985,7250000.0
2008-03-26 16:00:00,17.94,18.144,17.881,18.033,6300000.0
2008-03-26 16:15:00,18.048,18.113,17.883,17.99,7200000.0
2008-03-26 16:30:00,18.039,18.169,17.91,17.967,6650000.0
2008-03-26 16:45:00,18.079,18.094,17.888,17.989,6550000.0
2008-03-26 17:00:00,17.913,18.108,17.87,17.962,6650000.0
2008-03-26 17:15:00,18.043,18.144,17.939,18.076,6550000.0
2008-03-26 17:30:00,18.097,18.218,17.975,18.089,6850000.0
2008-03-26 17:45:00,18.192,18.217,17.994,18.152,7150000.0
2008-03-26 18:00:00,18.13,18.268,18.042,18.16,6300000.0
2008-03-26 18:15:00,18.21,18.233,18.015,18.076,6600000.0
2008-03-26 18:30:00,18.147,18.227,17.977,18.129,6650000.0
2008-03-26 18:45:00,18.215,18.237,18.02,18.067,7100000.0
2008-03-26 19:00:00,18.082,18.216,17.978,18.086,6550000.0
2008-03-26 19:15:00,18.113,18.344,18.047,18.138,6200000.0
2008-03-26 19:30:00,18.272,18.335,18.11,18.314,5100000.0
2008-03-26 19:45:00,18.278,18.402,18.178,18.365,5600000.0
2008-03-26 20:00:00,18.267,18.389,18.155,18.266,5700000.0
2008-03-26 20:15:00,18.278,18.38,18.128,18.296,5600000.0
2008-03-26 20:30:00,18.218,18.33,18.152,18.216,4800000.0
2008-03-26 20:45:00,18.223,18.393,18.167,18.206,5150000.0
2008-03-26 21:00:00,18.268,18.411,18.219,18.34,4700000.0
2008-03-26 21:15:00,18.321,18.368,18.197,18.322,4050000.0
2008-03-26 21:30:00,18.334,18.417,18.21,18.363,4800000.0
2008-03-26 21:45:00,18.372,18.372,18.186,18.297,4450000.0
2008-03-26 22:00:00,18.33,18.351,18.192,18.338,4200000.0
2008-03-26 22:15:00,18.3,18.43,18.203,18.334,4200000.0
2008-03-26 22:30:00,18.223,18.364,18.21,18.324,2850000.0
2008-03-26 22:45:00,18.231,18.405,18.228,18.363,3000000.0
2008-03-26 23:00:00,18.331,18.412,18.278,18.288,3500000.0
2008-03-26 23:15:00,18.398,18.42,18.294,18.409,1950000.0
2008-03-26 23:30:00,18.409,18.417,18.276,18.403,1900000.0
2008-03-26 23:45:00,18.333,18.411,18.276,18.276,350000.0
2008-03-27 00:00:00,18.374,18.43,18.251,18.336,5450000.0
2008-03-27 00:15:00,18.306,18.438,18.264,18.364,4450000.0
2008-03-27 00:30:00,18.401,18.432,18.258,18.374,4650000.0
2008-03-27 00:45:00,18.328,18.443,18.282,18.408,3200000.0
2008-03-27 01:00:00,18.43,18.45,18.246,18.362,4150000.0
2008-03-27 01:15:00,18.312,18.456,18.285,18.345,5550000.0
2008-03-27 01:30:00,18.375,18.441,18.29,18.297,5200000.0
2008-03-27 01:45:00,18.433,18.457,18.294,18.4,5400000.0
2008-03-27 02:00:00,18.361,18.418,18.224,18.359,4750000.0
2008-03-27 02:15:00,18.374,18.393,18.21,18.343,4800000.0
2008-03-27 02:30:00,18.263,18.408,18.226,18.329,3400000.0
2008-03-27 02:45:00,18.363,18.422,18.253,18.374,3600000.0
2008-03-27 03:00:00,18.32,18.454,18.274,18.341,3900000.0
2008-03-27 03:15:00,18.381,18.409,18.211,18.341,3050000.0
2008-03-27 03:30:00,18.237,18.411,18.198,18.253,4400000.0
2008-03-27 03:45:00,18.253,18.367,18.172,18.191,5350000.0
2008-03-27 04:00:00,18.292,18.352,18.116,18.33,5800000.0
2008-03-27 04:15:00,18.245,18.346,18.164,18.269,3850000.0
2008-03-27 04:30:00,18.212,18.335,18.149,18.28,4050000.0
2008-03-27 04:45:00,18.206,18.347,18.168,18.267,3300000.0
2008-03-27 05:00:00,18.21,18.363,18.176,18.256,2650000.0
2008-03-27 05:15:00,18.291,18.358,18.165,18.347,2250000.0
2008-03-27 05:30:00,18.166,18.353,18.166,18.316,2750000.0
2008-03-27 05:45:00,18.256,18.341,18.241,18.335,1350000.0
2008-03-27 06:00:00,18.232,18.379,18.172,18.23,2250000.0
2008-03-27 06:15:00,18.262,18.415,18.231,18.275,2450000.0
2008-03-27 06:30:00,18.31,18.409,18.217,18.348,5200000.0
2008-03-27 06:45:00,18.363,18.374,18.201,18.218,5200000.0
2008-03-27 07:00:00,18.183,18.367,18.164,18.258,5600000.0
2008-03-27 07:15:00,18.284,18.346,18.19,18.244,4450000.0
2008-03-27 07:30:00,18.253,18.367,18.192,18.338,5450000.0
2008-03-27 07:45:00,18.327,18.363,18.195,18.276,4700000.0
2008-03-27 08:00:00,18.21,18.346,18.147,18.298,5300000.0
2008-03-27 08:15:00,18.203,18.348,18.153,18.204,5950000.0
2008-03-27 08:30:00,18.178,18.357,18.145,18.271,5700000.0
2008-03-27 08:45:00,18.24,18.306,18.124,18.228,5400000.0
2008-03-27 09:00:00,18.246,18.327,18.145,18.26,6550000.0
2008-03-27 09:15:00,18.259,18.341,18.087,18.225,7900000.0
2008-03-27 09:30:00,18.186,18.286,18.066,18.245,7700000.0
2008-03-27 09:45:00,18.203,18.265,18.058,18.181,6300000.0
2008-03-27 10:00:00,18.196,18.236,17.99,18.079,6650000.0
2008-03-27 10:15:00,18.078,18.178,17.936,17.961,7000000.0
2008-03-27 10:30:00,18.079,18.079,17.819,17.949,7200000.0
2008-03-27 10:45:00,17.93,18.172,17.85,18.172,6750000.0
2008-03-27 11:00:00,18.082,18.231,17.969,18.143,6650000.0
2008-03-27 11:15:00,18.141,18.224,18.035,18.117,7050000.0
2008-03-27 11:30:00,18.126,18.256,18.047,18.087,7000000.0
2008-03-27 11:45:00,18.129,18.22,18.028,18.137,6800000.0
2008-03-27 12:00:00,18.084,18.311,18.017,18.258,6800000.0
2008-03-27 12:15:00,18.244,18.296,18.061,18.164,6700000.0
2008-03-27 12:30:00,18.123,18.279,18.023,18.064,6650000.0
2008-03-27 12:45:00,18.048,18.227,17.993,18.139,6150000.0
2008-03-27 13:00:00,18.227,18.268,18.055,18.205,6450000.0
2008-03-27 13:15:00,18.206,18.283,18.055,18.16,7050000.0
2008-03-27 13:30:00,18.095,18.254,18.03,18.09,6900000.0
2008-03-27 13:45:00,18.118,18.26,18.024,18.024,6150000.0
2008-03-27 14:00:00,18.176,18.221,17.969,18.028,6300000.0
2008-03-27 14:15:00,18.036,18.187,17.939,17.995,7000000.0
2008-03-27 14:30:00,18.067,18.112,17.847,17.918,6050000.0
2008-03-27 14:45:00,17.923,18.022,17.807,18.015,6600000.0
2008-03-27 15:00:00,17.947,18.066,17.837,18.007,6600000.0
2008-03-27 15:15:00,18.054,18.137,17.899,18.118,6400000.0
2008-03-27 15:30:00,18.056,18.285,17.964,18.213,6850000.0
2008-03-27 15:45:00,18.251,18.287,18.076,18.193,7250000.0
2008-03-27 16:00:00,18.128,18.21,17.967,18.044,6300000.0
2008-03-27 16:15:00,18.058,18.223,18.005,18.141,6900000.0
2008-03-27 16:30:00,18.184,18.265,18.05,18.125,6650000.0
2008-03-27 16:45:00,18.221,18.286,18.085,18.163,6550000.0
2008-03-27 17:00:00,18.108,18.276,18.069,18.128,6550000.0
2008-03-27 17:15:00,18.206,18.275,18.093,18.215,6400000.0
2008-03-27 17:30:00,18.213,18.278,17.992,18.132,6800000.0
2008-03-27 17:45:00,18.222,18.269,18.029,18.26,7150000.0
2008-03-27 18:00:00,18.183,18.258,18.055,18.191,6300000.0
2008-03-27 18:15:00,18.241,18.274,18.055,18.119,6850000.0
2008-03-27 18:30:00,18.183,18.235,18.043,18.128,6750000.0
2008-03-27 18:45:00,18.201,18.261,18.028,18.128,7100000.0
2008-03-27 19:00:00,18.131,18.289,18.042,18.2,6750000.0
2008-03-27 19:15:00,18.222,18.522,18.177,18.313,6200000.0
2008-03-27 19:30:00,18.492,18.503,18.286,18.484,5750000.0
2008-03-27 19:45:00,18.455,18.542,18.366,18.475,5350000.0
2008-03-27 20:00:00,18.376,18.596,18.367,18.575,5800000.0
2008-03-27 20:15:00,18.547,18.588,18.362,18.484,5600000.0
2008-03-27 20:30:00,18.416,18.503,18.306,18.374,4950000.0
2008-03-27 20:45:00,18.394,18.534,18.294,18.321,5150000.0
2008-03-27 21:00:00,18.371,18.499,18.271,18.418,5150000.0
2008-03-27 21:15:00,18.402,18.496,18.303,18.391,4500000.0
2008-03-27 21:30:00,18.403,18.444,18.259,18.324,5400000.0
2008-03-27 21:45:00,18.254,18.444,18.254,18.384,4550000.0
2008-03-27 22:00:00,18.405,18.429,18.257,18.402,4200000.0
2008-03-27 22:15:00,18.342,18.4,18.26,18.381,1950000.0
2008-03-27 22:30:00,18.36,18.403,18.222,18.379,3250000.0
2008-03-27 22:45:00,18.291,18.396,18.229,18.314,1800000.0
2008-03-27 23:00:00,18.309,18.399,18.268,18.363,2200000.0
2008-03-27 23:15:00,18.287,18.397,18.284,18.384,950000.0
2008-03-27 23:30:00,18.371,18.395,18.259,18.351,1450000.0
2008-03-27 23:45:00,18.348,18.426,18.266,18.266,1300000.0
2008-03-28 00:00:00,18.371,18.467,18.286,18.349,3250000.0
2008-03-28 00:15:00,18.401,18.456,18.306,18.396,4150000.0
2008-03-28 00:30:00,18.315,18.5,18.315,18.464,4500000.0
2008-03-28 00:45:00,18.432,18.529,18.366,18.467,3000000.0
2008-03-28 01:00:00,18.493,18.522,18.354,18.414,3150000.0
2008-03-28 01:15:00,18.379,18.482,18.319,18.401,4650000.0
2008-03-28 01:30:00,18.396,18.507,18.339,18.355,5300000.0
2008-03-28 01:45:00,18.458,18.526,18.31,18.511,4700000.0
2008-03-28 02:00:00,18.404,18.552,18.354,18.491,4750000.0
2008-03-28 02:15:00,18.466,18.49,18.31,18.453,4750000.0
2008-03-28 02:30:00,18.377,18.449,18.278,18.353,4800000.0
2008-03-28 02:45:00,18.368,18.434,18.245,18.273,5300000.0
2008-03-28 03:00:00,18.296,18.369,18.132,18.262,4950000.0
2008-03-28 03:15:00,18.207,18.345,18.07,18.193,5100000.0
2008-03-28 03:30:00,18.135,18.279,18.038,18.15,5950000.0
2008-03-28 03:45:00,18.146,18.263,18.069,18.094,5550000.0
2008-03-28 04:00:00,18.214,18.253,18.093,18.159,2900000.0
2008-03-28 04:15:00,18.204,18.254,18.094,18.196,2100000.0
2008-03-28 04:30:00,18.218,18.286,18.105,18.258,3450000.0
2008-03-28 04:45:00,18.137,18.3,18.113,18.275,4450000.0
2008-03-28 05:00:00,18.206,18.294,18.125,18.243,4300000.0
2008-03-28 05:15:00,18.231,18.315,18.118,18.282,4100000.0
2008-03-28 05:30:00,18.154,18.301,18.101,18.19,2700000.0
2008-03-28 05:45:00,18.137,18.256,18.065,18.188,2750000.0
2008-03-28 06:00:00,18.105,18.24,18.066,18.188,3750000.0
2008-03-28 06:15:00,18.167,18.262,18.118,18.185,2250000.0
2008-03-28 06:30:00,18.143,18.294,18.09,18.231,5000000.0
2008-03-28 06:45:00,18.225,18.268,18.103,18.117,4250000.0
2008-03-28 07:00:00,18.116,18.254,18.067,18.124,5100000.0
2008-03-28 07:15:00,18.162,18.223,18.066,18.136,3950000.0
2008-03-28 07:30:00,18.146,18.261,18.09,18.25,5650000.0
2008-03-28 07:45:00,18.242,18.325,18.116,18.185,5500000.0
2008-03-28 08:00:00,18.15,18.327,18.099,18.278,6000000.0
2008-03-28 08:15:00,18.143,18.283,18.09,18.2,5550000.0
2008-03-28 08:30:00,18.131,18.269,18.08,18.222,5250000.0
2008-03-28 08:45:00,18.15,18.277,18.043,18.121,5250000.0
2008-03-28 09:00:00,18.149,18.26,18.049,18.167,6950000.0
2008-03-28 09:15:00,18.151,18.272,18.042,18.143,7550000.0
2008-03-28 09:30:00,18.108,18.244,18.018,18.198,7850000.0
2008-03-28 09:45:00,18.166,18.253,18.041,18.196,6700000.0
2008-03-28 10:00:00,18.233,18.26,18.011,18.107,6750000.0
2008-03-28 10:15:00,18.113,18.186,17.975,18.054,6500000.0
2008-03-28 10:30:00,18.177,18.257,18.038,18.144,7200000.0
2008-03-28 10:45:00,18.112,18.258,18.07,18.208,6200000.0
2008-03-28 11:00:00,18.11,18.269,18.067,18.221,6650000.0
2008-03-28 11:15:00,18.199,18.285,18.078,18.144,7050000.0
2008-03-28 11:30:00,18.165,18.34,18.106,18.214,7000000.0
2008-03-28 11:45:00,18.228,18.452,18.188,18.35,6800000.0
2008-03-28 12:00:00,18.287,18.413,18.151,18.34,6800000.0
2008-03-28 12:15:00,18.336,18.379,18.17,18.296,6700000.0
2008-03-28 12:30:00,18.275,18.373,18.174,18.254,6650000.0
2008-03-28 12:45:00,18.237,18.386,18.216,18.278,6400000.0
2008-03-28 13:00:00,18.353,18.409,18.167,18.338,6450000.0
2008-03-28 13:15:00,18.289,18.413,18.179,18.32,7050000.0
2008-03-28 13:30:00,18.255,18.374,18.19,18.223,6900000.0
2008-03-28 13:45:00,18.232,18.344,18.166,18.187,5600000.0
2008-03-28 14:00:00,18.315,18.315,18.09,18.167,5900000.0
2008-03-28 14:15:00,18.175,18.327,17.963,18.035,6950000.0
2008-03-28 14:30:00,18.093,18.161,17.89,18.08,6050000.0
2008-03-28 14:45:00,18.048,18.153,17.954,18.096,6600000.0
2008-03-28 15:00:00,17.982,18.087,17.842,17.968,6600000.0
2008-03-28 15:15:00,17.992,18.03,17.639,17.739,6100000.0
2008-03-28 15:30:00,17.716,17.821,17.598,17.73,7000000.0
2008-03-28 15:45:00,17.763,17.872,17.566,17.838,7250000.0
2008-03-28 16:00:00,17.798,17.929,17.679,17.767,6300000.0
2008-03-28 16:15:00,17.828,17.976,17.768,17.847,7050000.0
2008-03-28 16:30:00,17.854,17.924,17.689,17.786,6650000.0
2008-03-28 16:45:00,17.888,17.941,17.725,17.81,6550000.0
2008-03-28 17:00:00,17.744,17.912,17.736,17.736,6700000.0
2008-03-28 17:15:00,17.845,17.897,17.668,17.77,6400000.0
2008-03-28 17:30:00,17.775,17.988,17.652,17.822,6900000.0
2008-03-28 17:45:00,17.913,17.942,17.632,17.779,7150000.0
2008-03-28 18:00:00,17.707,17.786,17.491,17.684,6300000.0
2008-03-28 18:15:00,17.73,17.76,17.569,17.656,6950000.0
2008-03-28 18:30:00,17.694,17.775,17.545,17.703,6900000.0
2008-03-28 18:45:00,17.742,17.839,17.583,17.653,7350000.0
2008-03-28 19:00:00,17.684,17.79,17.584,17.69,7050000.0
2008-03-28 19:15:00,17.745,17.909,17.69,17.734,6100000.0
2008-03-28 19:30:00,17.853,17.87,17.687,17.852,5600000.0
2008-03-28 19:45:00,17.817,17.878,17.715,17.821,3000000.0
2008-03-28 20:00:00,17.759,17.894,17.707,17.856,5150000.0
2008-03-28 20:15:00,17.863,17.934,17.703,17.831,4400000.0
2008-03-28 20:30:00,17.766,17.891,17.679,17.859,3350000.0
2008-03-28 20:45:00,17.754,17.899,17.698,17.728,4750000.0
2008-03-28 21:00:00,17.807,17.894,17.703,17.834,3450000.0
2008-03-28 21:15:00,17.785,17.924,17.743,17.836,4150000.0
2008-03-28 21:30:00,17.835,17.904,17.714,17.839,5250000.0
2008-03-28 21:45:00,17.836,17.874,17.708,17.838,2700000.0
2008-03-28 22:00:00,17.861,17.872,17.722,17.839,4200000.0
2008-03-28 22:15:00,17.817,17.878,17.727,17.851,3900000.0
2008-03-28 22:30:00,17.774,17.879,17.69,17.836,3250000.0
2008-03-28 22:45:00,17.829,17.859,17.711,17.764,2750000.0
2008-03-30 23:00:00,17.788,17.846,17.746,17.844,1050000.0
2008-03-30 23:15:00,17.757,17.867,17.754,17.867,400000.0
2008-03-30 23:30:00,17.841,17.872,17.724,17.863,1500000.0
2008-03-30 23:45:00,17.816,17.871,17.736,17.736,350000.0
2008-03-31 00:00:00,17.841,17.852,17.545,17.632,5300000.0
2008-03-31 00:15:00,17.721,17.817,17.616,17.692,3550000.0
2008-03-31 00:30:00,17.737,17.749,17.553,17.661,4350000.0
2008-03-31 00:45:00,17.621,17.722,17.54,17.617,4450000.0
2008-03-31 01:00:00,17.647,17.697,17.49,17.589,4400000.0
2008-03-31 01:15:00,17.512,17.712,17.512,17.596,4100000.0
2008-03-31 01:30:00,17.637,17.756,17.528,17.632,4700000.0
2008-03-31 01:45:00,17.759,17.8,17.596,17.642,5100000.0
2008-03-31 02:00:00,17.714,17.815,17.567,17.786,4950000.0
2008-03-31 02:15:00,17.66,17.802,17.633,17.701,4800000.0
2008-03-31 02:30:00,17.698,17.833,17.615,17.713,4950000.0
2008-03-31 02:45:00,17.731,17.872,17.649,17.78,4550000.0
2008-03-31 03:00:00,17.762,17.811,17.64,17.7,4100000.0
2008-03-31 03:15:00,17.73,17.81,17.639,17.694,4350000.0
2008-03-31 03:30:00,17.731,17.813,17.666,17.788,2700000.0
2008-03-31 03:45:00,17.7,17.883,17.644,17.791,3800000.0
2008-03-31 04:00:00,17.786,17.881,17.689,17.781,3450000.0
2008-03-31 04:15:00,17.783,17.877,17.684,17.781,3800000.0
2008-03-31 04:30:00,17.85,17.853,17.674,17.834,3800000.0
2008-03-31 04:45:00,17.721,17.852,17.713,17.763,2850000.0
2008-03-31 05:00:00,17.796,17.894,17.705,17.825,2050000.0
2008-03-31 05:15:00,17.859,17.867,17.703,17.861,2350000.0
2008-03-31 05:30:00,17.815,17.862,17.69,17.808,2800000.0
2008-03-31 05:45:00,17.857,17.881,17.706,17.85,3500000.0
2008-03-31 06:00:00,17.835,17.893,17.692,17.802,1900000.0
2008-03-31 06:15:00,17.868,17.868,17.698,17.818,3800000.0
2008-03-31 06:30:00,17.811,17.858,17.702,17.812,4250000.0
2008-03-31 06:45:00,17.822,17.854,17.666,17.792,4300000.0
2008-03-31 07:00:00,17.703,17.864,17.656,17.748,4650000.0
2008-03-31 07:15:00,17.706,17.824,17.668,17.727,4750000.0
2008-03-31 07:30:00,17.808,17.819,17.615,17.776,5300000.0
2008-03-31 07:45:00,17.772,17.8,17.618,17.666,5500000.0
2008-03-31 08:00:00,17.75,17.779,17.626,17.713,4550000.0
2008-03-31 08:15:00,17.757,17.84,17.622,17.819,5400000.0
2008-03-31 08:30:00,17.659,17.814,17.586,17.72,4100000.0
2008-03-31 08:45:00,17.698,17.847,17.64,17.716,6250000.0
2008-03-31 09:00:00,17.693,17.88,17.648,17.796,7100000.0
2008-03-31 09:15:00,17.748,17.941,17.663,17.853,6650000.0
2008-03-31 09:30:00,17.78,17.894,17.71,17.832,6300000.0
2008-03-31 09:45:00,17.783,17.934,17.728,17.857,6100000.0
2008-03-31 10:00:00,17.925,17.966,17.779,17.939,7150000.0
2008-03-31 10:15:00,17.826,18.0,17.784,17.924,6450000.0
2008-03-31 10:30:00,17.927,18.01,17.78,17.898,6000000.0
2008-03-31 10:45:00,17.796,17.932,17.755,17.762,6550000.0
2008-03-31 11:00:00,17.806,17.985,17.744,17.948,6550000.0
2008-03-31 11:15:00,17.852,17.994,17.783,17.929,6650000.0
2008-03-31 11:30:00,17.881,17.994,17.788,17.905,6650000.0
2008-03-31 11:45:00,17.888,18.022,17.837,17.897,6300000.0
2008-03-31 12:00:00,17.963,18.021,17.779,17.943,7250000.0
2008-03-31 12:15:00,17.882,17.984,17.796,17.836,6500000.0
2008-03-31 12:30:00,17.916,17.959,17.759,17.897,5900000.0
2008-03-31 12:45:00,17.867,17.932,17.725,17.774,6600000.0
2008-03-31 13:00:00,17.907,17.98,17.744,17.898,6600000.0
2008-03-31 13:15:00,17.896,18.03,17.806,17.927,6050000.0
2008-03-31 13:30:00,17.871,18.042,17.77,17.904,6550000.0
2008-03-31 13:45:00,17.871,18.002,17.832,17.991,6300000.0
2008-03-31 14:00:00,17.849,18.001,17.801,17.882,6150000.0
2008-03-31 14:15:00,17.835,18.033,17.824,17.918,6900000.0
2008-03-31 14:30:00,17.991,18.089,17.873,18.056,7050000.0
2008-03-31 14:45:00,18.07,18.146,17.908,18.062,6450000.0
2008-03-31 15:00:00,18.008,18.142,17.897,17.924,6400000.0
2008-03-31 15:15:00,17.95,18.117,17.914,18.013,6650000.0
2008-03-31 15:30:00,18.059,18.097,17.893,17.995,6700000.0
2008-03-31 15:45:00,18.015,18.015,17.71,17.766,6800000.0
2008-03-31 16:00:00,17.832,17.982,17.718,17.9,6800000.0
2008-03-31 16:15:00,17.9,18.128,17.9,18.004,7000000.0
2008-03-31 16:30:00,17.984,18.116,17.77,17.873,7050000.0
2008-03-31 16:45:00,17.899,17.94,17.606,17.619,6650000.0
2008-03-31 17:00:00,17.724,17.761,17.572,17.644,6750000.0
2008-03-31 17:15:00,17.694,17.831,17.575,17.79,7200000.0
2008-03-31 17:30:00,17.642,17.79,17.49,17.595,7000000.0
2008-03-31 17:45:00,17.61,17.685,17.249,17.415,6650000.0
2008-03-31 18:00:00,17.361,17.431,16.953,17.162,6700000.0
2008-03-31 18:15:00,17.15,17.189,16.901,17.062,7700000.0
2008-03-31 18:30:00,17.105,17.399,17.001,17.175,7900000.0
2008-03-31 18:45:00,17.196,17.354,17.028,17.193,7300000.0
2008-03-31 19:00:00,17.158,17.341,17.002,17.149,6500000.0
2008-03-31 19:15:00,17.186,17.378,17.064,17.064,6600000.0
2008-03-31 19:30:00,17.088,17.324,17.003,17.082,5950000.0
2008-03-31 19:45:00,17.208,17.377,17.015,17.027,6000000.0
2008-03-31 20:00:00,17.044,17.306,17.003,17.191,5550000.0
2008-03-31 20:15:00,17.218,17.26,17.051,17.157,5400000.0
2008-03-31 20:30:00,17.144,17.29,17.09,17.174,4500000.0
2008-03-31 20:45:00,17.128,17.265,17.055,17.144,5050000.0
2008-03-31 21:00:00,17.139,17.3,17.077,17.223,4900000.0
2008-03-31 21:15:00,17.231,17.315,17.095,17.219,4700000.0
2008-03-31 21:30:00,17.255,17.329,17.119,17.122,3650000.0
2008-03-31 21:45:00,17.122,17.238,17.046,17.097,5400000.0
2008-03-31 22:00:00,17.177,17.206,17.1,17.123,2300000.0
2008-03-31 22:15:00,17.194,17.213,17.053,17.057,3250000.0
2008-03-31 22:30:00,17.201,17.234,17.052,17.168,3000000.0
2008-03-31 22:45:00,17.168,17.208,17.073,17.102,3500000.0
2008-03-31 23:00:00,17.15,17.208,17.039,17.086,4250000.0
2008-03-31 23:15:00,17.201,17.203,17.088,17.188,1650000.0
2008-03-31 23:30:00,17.154,17.202,17.071,17.124,1300000.0
2008-03-31 23:45:00,17.202,17.202,17.114,17.144,250000.0
2008-04-01 00:00:00,17.054,17.194,16.99,17.067,5550000.0
2008-04-01 00:15:00,17.055,17.177,16.992,17.167,5300000.0
2008-04-01 00:30:00,17.153,17.201,17.024,17.078,3650000.0
2008-04-01 00:45:00,17.124,17.179,17.024,17.076,4100000.0
2008-04-01 01:00:00,17.081,17.231,17.043,17.17,4800000.0
2008-04-01 01:15:00,17.156,17.301,17.057,17.179,4400000.0
2008-04-01 01:30:00,17.248,17.274,17.058,17.261,4150000.0
2008-04-01 01:45:00,17.315,17.373,17.186,17.278,4800000.0
2008-04-01 02:00:00,17.299,17.352,17.163,17.313,4100000.0
2008-04-01 02:15:00,17.182,17.328,17.137,17.249,4750000.0
2008-04-01 02:30:00,17.338,17.338,17.202,17.219,3050000.0
2008-04-01 02:45:00,17.261,17.293,17.116,17.253,4700000.0
2008-04-01 03:00:00,17.207,17.249,17.109,17.162,3700000.0
2008-04-01 03:15:00,17.21,17.304,17.122,17.265,3650000.0
2008-04-01 03:30:00,17.221,17.271,17.128,17.253,3350000.0
2008-04-01 03:45:00,17.187,17.281,17.075,17.152,5200000.0
2008-04-01 04:00:00,17.232,17.241,17.05,17.13,4350000.0
2008-04-01 04:15:00,17.207,17.244,17.077,17.139,1300000.0
2008-04-01 04:30:00,17.199,17.219,17.078,17.214,3550000.0
2008-04-01 04:45:00,17.219,17.232,17.066,17.105,3150000.0
2008-04-01 05:00:00,17.159,17.188,17.033,17.138,2750000.0
2008-04-01 05:15:00,17.044,17.171,17.011,17.096,1900000.0
2008-04-01 05:30:00,17.099,17.189,17.039,17.094,3800000.0
2008-04-01 05:45:00,17.115,17.164,16.979,17.134,4400000.0
2008-04-01 06:00:00,17.083,17.143,16.954,17.123,3650000.0
2008-04-01 06:15:00,17.054,17.162,16.948,17.1,2200000.0
2008-04-01 06:30:00,17.081,17.163,16.996,17.121,4050000.0
2008-04-01 06:45:00,17.161,17.233,17.032,17.13,5100000.0
2008-04-01 07:00:00,17.068,17.205,16.981,17.031,5700000.0
2008-04-01 07:15:00,17.02,17.147,16.943,17.015,5300000.0
2008-04-01 07:30:00,17.067,17.088,16.871,17.016,5550000.0
2008-04-01 07:45:00,17.023,17.06,16.891,16.941,6050000.0
2008-04-01 08:00:00,17.031,17.031,16.822,16.94,5400000.0
2008-04-01 08:15:00,16.977,16.988,16.665,16.834,5700000.0
2008-04-01 08:30:00,16.689,16.901,16.669,16.791,6600000.0
2008-04-01 08:45:00,16.751,16.904,16.698,16.775,6900000.0
2008-04-01 09:00:00,16.757,16.998,16.739,16.99,7100000.0
2008-04-01 09:15:00,16.919,17.018,16.664,16.77,6750000.0
2008-04-01 09:30:00,16.707,16.807,16.365,16.528,6850000.0
2008-04-01 09:45:00,16.498,16.815,16.498,16.709,5850000.0
2008-04-01 10:00:00,16.741,16.791,16.599,16.712,7150000.0
2008-04-01 10:15:00,16.595,16.761,16.498,16.684,6950000.0
2008-04-01 10:30:00,16.603,16.816,16.553,16.716,6500000.0
2008-04-01 10:45:00,16.637,16.804,16.625,16.649,6650000.0
2008-04-01 11:00:00,16.715,16.811,16.56,16.701,6150000.0
2008-04-01 11:15:00,16.613,16.782,16.551,16.733,6550000.0
2008-04-01 11:30:00,16.693,16.809,16.611,16.67,7200000.0
2008-04-01 11:45:00,16.636,16.802,16.556,16.595,6300000.0
2008-04-01 12:00:00,16.657,16.682,16.356,16.483,7250000.0
2008-04-01 12:15:00,16.428,16.658,16.362,16.522,6850000.0
2008-04-01 12:30:00,16.601,16.738,16.455,16.678,6300000.0
2008-04-01 12:45:00,16.664,16.719,16.504,16.596,6600000.0
2008-04-01 13:00:00,16.691,16.703,16.517,16.588,6600000.0
2008-04-01 13:15:00,16.596,16.745,16.522,16.681,6050000.0
2008-04-01 13:30:00,16.599,16.807,16.57,16.726,6900000.0
2008-04-01 13:45:00,16.709,16.806,16.61,16.78,6300000.0
2008-04-01 14:00:00,16.638,16.829,16.571,16.626,6150000.0
2008-04-01 14:15:00,16.625,16.941,16.57,16.812,6900000.0
2008-04-01 14:30:00,16.886,16.942,16.663,16.779,7050000.0
2008-04-01 14:45:00,16.757,16.839,16.554,16.714,6450000.0
2008-04-01 15:00:00,16.624,16.765,16.542,16.608,6600000.0
2008-04-01 15:15:00,16.606,16.718,16.397,16.518,6650000.0
2008-04-01 15:30:00,16.533,16.645,16.313,16.474,6700000.0
2008-04-01 15:45:00,16.491,16.661,16.278,16.524,6800000.0
2008-04-01 16:00:00,16.458,16.647,16.389,16.493,6950000.0
2008-04-01 16:15:00,16.498,16.622,16.291,16.388,7000000.0
2008-04-01 16:30:00,16.381,16.487,16.168,16.326,7050000.0
2008-04-01 16:45:00,16.384,16.496,16.238,16.371,6650000.0
2008-04-01 17:00:00,16.443,16.559,16.317,16.406,6600000.0
2008-04-01 17:15:00,16.444,16.722,16.332,16.586,7200000.0
2008-04-01 17:30:00,16.474,16.628,16.345,16.424,7000000.0
2008-04-01 17:45:00,16.374,16.753,16.315,16.651,6800000.0
2008-04-01 18:00:00,16.622,16.763,16.438,16.627,6700000.0
2008-04-01 18:15:00,16.652,16.792,16.516,16.709,7950000.0
2008-04-01 18:30:00,16.759,16.88,16.578,16.781,7650000.0
2008-04-01 18:45:00,16.868,16.916,16.671,16.751,7300000.0
2008-04-01 19:00:00,16.739,16.883,16.596,16.749,6500000.0
2008-04-01 19:15:00,16.817,16.88,16.661,16.714,6300000.0
2008-04-01 19:30:00,16.789,16.869,16.67,16.801,5850000.0
2008-04-01 19:45:00,16.816,16.877,16.674,16.734,6100000.0
2008-04-01 20:00:00,16.764,16.904,16.722,16.86,5450000.0
2008-04-01 20:15:00,16.872,16.904,16.653,16.745,5350000.0
2008-04-01 20:30:00,16.729,16.854,16.688,16.764,5650000.0
2008-04-01 20:45:00,16.725,16.835,16.608,16.676,4350000.0
2008-04-01 21:00:00,16.678,16.824,16.615,16.8,5000000.0
2008-04-01 21:15:00,16.759,16.837,16.632,16.672,4900000.0
2008-04-01 21:30:00,16.674,16.803,16.601,16.662,4300000.0
2008-04-01 21:45:00,16.654,16.765,16.522,16.566,5200000.0
2008-04-01 22:00:00,16.661,16.712,16.553,16.642,3500000.0
2008-04-01 22:15:00,16.7,16.736,16.561,16.582,3750000.0
2008-04-01 22:30:00,16.545,16.766,16.545,16.724,3100000.0
2008-04-01 22:45:00,16.717,16.819,16.63,16.725,4600000.0
2008-04-01 23:00:00,16.758,16.892,16.686,16.752,5700000.0
2008-04-01 23:15:00,16.851,16.853,16.749,16.819,1450000.0
2008-04-01 23:30:00,16.804,16.852,16.728,16.774,800000.0
2008-04-01 23:45:00,16.852,16.852,16.764,16.794,250000.0
2008-04-02 00:00:00,16.686,16.927,16.654,16.747,5000000.0
2008-04-02 00:15:00,16.788,16.881,16.681,16.743,3650000.0
2008-04-02 00:30:00,16.838,16.909,16.705,16.877,3200000.0
2008-04-02 00:45:00,16.844,16.919,16.768,16.904,4500000.0
2008-04-02 01:00:00,16.811,16.906,16.753,16.847,3450000.0
2008-04-02 01:15:00,16.843,16.909,16.733,16.802,5250000.0
2008-04-02 01:30:00,16.883,16.934,16.775,16.824,3800000.0
2008-04-02 01:45:00,16.936,16.98,16.776,16.944,3100000.0
2008-04-02 02:00:00,16.917,17.013,16.794,16.966,5850000.0
2008-04-02 02:15:00,16.846,16.957,16.765,16.835,4500000.0
2008-04-02 02:30:00,16.913,16.994,16.817,16.862,4400000.0
2008-04-02 02:45:00,16.889,16.974,16.813,16.921,5050000.0
2008-04-02 03:00:00,16.933,16.982,16.836,16.836,4850000.0
2008-04-02 03:15:00,16.886,17.007,16.775,16.863,4850000.0
2008-04-02 03:30:00,16.886,16.945,16.759,16.883,4000000.0
2008-04-02 03:45:00,16.832,16.894,16.632,16.799,6900000.0
2008-04-02 04:00:00,16.735,16.819,16.634,16.757,4300000.0
2008-04-02 04:15:00,16.739,16.885,16.655,16.824,4200000.0
2008-04-02 04:30:00,16.732,16.864,16.654,16.828,4700000.0
2008-04-02 04:45:00,16.825,16.886,16.656,16.731,3950000.0
2008-04-02 05:00:00,16.77,16.875,16.596,16.727,6500000.0
2008-04-02 05:15:00,16.744,16.801,16.622,16.706,3150000.0
2008-04-02 05:30:00,16.729,16.756,16.622,16.674,3250000.0
2008-04-02 05:45:00,16.635,16.835,16.621,16.807,4200000.0
2008-04-02 06:00:00,16.8,16.862,16.657,16.851,3800000.0
2008-04-02 06:15:00,16.841,16.95,16.727,16.903,4400000.0
2008-04-02 06:30:00,16.856,16.896,16.705,16.822,4650000.0
2008-04-02 06:45:00,16.837,16.881,16.697,16.806,4400000.0
2008-04-02 07:00:00,16.772,16.933,16.718,16.817,5500000.0
2008-04-02 07:15:00,16.797,16.947,16.723,16.832,4550000.0
2008-04-02 07:30:00,16.819,16.887,16.69,16.819,5300000.0
2008-04-02 07:45:00,16.781,16.816,16.607,16.668,6050000.0
2008-04-02 08:00:00,16.751,16.82,16.649,16.784,5350000.0
2008-04-02 08:15:00,16.825,16.893,16.676,16.858,5800000.0
2008-04-02 08:30:00,16.684,16.914,16.678,16.757,6650000.0
2008-04-02 08:45:00,16.794,16.905,16.682,16.773,6600000.0
2008-04-02 09:00:00,16.757,16.902,16.723,16.897,7100000.0
2008-04-02 09:15:00,16.833,16.992,16.743,16.915,6650000.0
2008-04-02 09:30:00,16.838,16.965,16.745,16.898,6650000.0
2008-04-02 09:45:00,16.831,16.964,16.744,16.875,6100000.0
2008-04-02 10:00:00,16.899,16.966,16.734,16.918,6300000.0
2008-04-02 10:15:00,16.799,16.974,16.75,16.895,6250000.0
2008-04-02 10:30:00,16.854,17.019,16.752,16.981,6500000.0
2008-04-02 10:45:00,16.903,17.067,16.748,16.748,6800000.0
2008-04-02 11:00:00,16.799,16.987,16.729,16.97,6550000.0
2008-04-02 11:15:00,16.865,17.129,16.854,17.038,6550000.0
2008-04-02 11:30:00,16.996,17.076,16.859,16.979,7200000.0
2008-04-02 11:45:00,16.96,17.076,16.893,16.957,6300000.0
2008-04-02 12:00:00,17.033,17.092,16.872,17.052,7250000.0
2008-04-02 12:15:00,17.003,17.049,16.837,16.867,6850000.0
2008-04-02 12:30:00,16.952,17.093,16.77,16.91,6300000.0
2008-04-02 12:45:00,16.875,16.928,16.73,16.78,6600000.0
2008-04-02 13:00:00,16.892,16.904,16.696,16.796,6600000.0
2008-04-02 13:15:00,16.798,16.919,16.711,16.876,6050000.0
2008-04-02 13:30:00,16.795,16.942,16.719,16.791,6900000.0
2008-04-02 13:45:00,16.766,16.909,16.705,16.909,6300000.0
2008-04-02 14:00:00,16.753,16.977,16.751,16.793,6150000.0
2008-04-02 14:15:00,16.793,16.882,16.529,16.622,6900000.0
2008-04-02 14:30:00,16.698,16.826,16.577,16.73,7050000.0
2008-04-02 14:45:00,16.742,16.864,16.603,16.787,6450000.0
2008-04-02 15:00:00,16.698,16.829,16.627,16.669,6400000.0
2008-04-02 15:15:00,16.647,16.853,16.632,16.692,6650000.0
2008-04-02 15:30:00,16.734,16.91,16.602,16.848,6700000.0
2008-04-02 15:45:00,16.89,16.944,16.658,16.836,6800000.0
2008-04-02 16:00:00,16.897,16.937,16.681,16.761,6950000.0
2008-04-02 16:15:00,16.737,16.948,16.66,16.774,7000000.0
2008-04-02 16:30:00,16.725,16.947,16.667,16.906,7050000.0
2008-04-02 16:45:00,16.927,17.003,16.752,16.898,6650000.0
2008-04-02 17:00:00,16.973,17.069,16.859,16.905,6750000.0
2008-04-02 17:15:00,16.959,17.008,16.803,16.962,7200000.0
2008-04-02 17:30:00,16.827,16.944,16.693,16.838,7000000.0
2008-04-02 17:45:00,16.84,16.976,16.728,16.959,6650000.0
2008-04-02 18:00:00,16.902,17.024,16.823,16.968,6700000.0
2008-04-02 18:15:00,16.985,17.029,16.826,16.884,7500000.0
2008-04-02 18:30:00,16.931,17.027,16.817,16.927,7650000.0
2008-04-02 18:45:00,16.973,17.125,16.863,17.01,7300000.0
2008-04-02 19:00:00,16.983,17.111,16.882,17.001,6500000.0
2008-04-02 19:15:00,17.034,17.164,16.87,16.997,6500000.0
2008-04-02 19:30:00,17.026,17.202,16.954,17.165,5900000.0
2008-04-02 19:45:00,17.146,17.203,16.999,17.042,5650000.0
2008-04-02 20:00:00,17.109,17.21,16.992,17.16,5200000.0
2008-04-02 20:15:00,17.183,17.233,17.036,17.141,5000000.0
2008-04-02 20:30:00,17.154,17.374,17.104,17.262,5900000.0
2008-04-02 20:45:00,17.221,17.344,17.033,17.198,4350000.0
2008-04-02 21:00:00,17.181,17.428,17.1,17.311,6000000.0
2008-04-02 21:15:00,17.259,17.418,17.067,17.277,4950000.0
2008-04-02 21:30:00,17.284,17.408,17.18,17.21,4850000.0
2008-04-02 21:45:00,17.227,17.417,17.165,17.207,5300000.0
2008-04-02 22:00:00,17.284,17.369,17.121,17.255,3550000.0
2008-04-02 22:15:00,17.264,17.352,17.192,17.264,3900000.0
2008-04-02 22:30:00,17.352,17.352,17.2,17.341,2750000.0
2008-04-02 22:45:00,17.304,17.367,17.209,17.239,2850000.0
2008-04-02 23:00:00,17.284,17.337,17.104,17.181,4950000.0
2008-04-02 23:15:00,17.253,17.355,17.154,17.292,1750000.0
2008-04-02 23:30:00,17.244,17.291,17.166,17.233,1300000.0
2008-04-02 23:45:00,17.205,17.292,17.149,17.2,850000.0
2008-04-03 00:00:00,17.144,17.362,17.144,17.199,4250000.0
2008-04-03 00:15:00,17.186,17.32,17.141,17.185,5150000.0
2008-04-03 00:30:00,17.283,17.337,17.151,17.198,3650000.0
2008-04-03 00:45:00,17.234,17.303,17.095,17.281,5450000.0
2008-04-03 01:00:00,17.222,17.335,17.169,17.287,3850000.0
2008-04-03 01:15:00,17.317,17.355,17.18,17.249,2100000.0
2008-04-03 01:30:00,17.322,17.361,17.134,17.312,4400000.0
2008-04-03 01:45:00,17.325,17.395,17.17,17.251,4150000.0
2008-04-03 02:00:00,17.359,17.402,17.18,17.366,5500000.0
2008-04-03 02:15:00,17.23,17.382,17.211,17.248,5000000.0
2008-04-03 02:30:00,17.244,17.349,17.145,17.199,3800000.0
2008-04-03 02:45:00,17.234,17.309,17.106,17.246,5950000.0
2008-04-03 03:00:00,17.246,17.306,17.134,17.228,3700000.0
2008-04-03 03:15:00,17.268,17.321,17.161,17.216,3200000.0
2008-04-03 03:30:00,17.258,17.31,17.138,17.248,1250000.0
2008-04-03 03:45:00,17.288,17.341,17.111,17.254,5500000.0
2008-04-03 04:00:00,17.232,17.367,17.142,17.273,3200000.0
2008-04-03 04:15:00,17.253,17.295,17.175,17.224,2400000.0
2008-04-03 04:30:00,17.266,17.316,17.165,17.292,2200000.0
2008-04-03 04:45:00,17.168,17.322,17.147,17.193,2950000.0
2008-04-03 05:00:00,17.215,17.279,17.116,17.255,3150000.0
2008-04-03 05:15:00,17.269,17.294,17.144,17.201,1900000.0
2008-04-03 05:30:00,17.185,17.304,17.133,17.245,2200000.0
2008-04-03 05:45:00,17.313,17.343,17.153,17.29,3100000.0
2008-04-03 06:00:00,17.255,17.312,17.12,17.181,3400000.0
2008-04-03 06:15:00,17.226,17.296,17.14,17.255,4050000.0
2008-04-03 06:30:00,17.244,17.286,17.086,17.22,4800000.0
2008-04-03 06:45:00,17.237,17.312,17.097,17.217,5050000.0
2008-04-03 07:00:00,17.139,17.282,17.113,17.181,5000000.0
2008-04-03 07:15:00,17.158,17.295,17.075,17.164,2850000.0
2008-04-03 07:30:00,17.193,17.235,17.039,17.192,5450000.0
2008-04-03 07:45:00,17.198,17.225,17.034,17.074,5800000.0
2008-04-03 08:00:00,17.174,17.221,17.041,17.144,5800000.0
2008-04-03 08:15:00,17.187,17.243,17.028,17.236,5700000.0
2008-04-03 08:30:00,17.106,17.292,17.049,17.168,5700000.0
2008-04-03 08:45:00,17.133,17.318,17.111,17.162,5900000.0
2008-04-03 09:00:00,17.15,17.287,17.079,17.267,7100000.0
2008-04-03 09:15:00,17.195,17.275,17.053,17.195,6650000.0
2008-04-03 09:30:00,17.123,17.241,17.025,17.124,6650000.0
2008-04-03 09:45:00,17.064,17.208,16.998,17.121,6050000.0
2008-04-03 10:00:00,17.177,17.189,17.011,17.157,7150000.0
2008-04-03 10:15:00,17.042,17.203,16.964,17.114,6950000.0
2008-04-03 10:30:00,17.079,17.208,16.959,17.101,6500000.0
2008-04-03 10:45:00,17.033,17.232,16.981,16.984,6550000.0
2008-04-03 11:00:00,17.051,17.186,16.983,17.137,6550000.0
2008-04-03 11:15:00,17.042,17.194,16.967,17.156,5500000.0
2008-04-03 11:30:00,17.112,17.203,16.999,17.069,7200000.0
2008-04-03 11:45:00,17.006,17.182,16.984,17.061,6300000.0
2008-04-03 12:00:00,17.128,17.184,17.007,17.152,7250000.0
2008-04-03 12:15:00,17.119,17.166,16.996,17.024,6850000.0
2008-04-03 12:30:00,17.112,17.159,16.94,17.119,6300000.0
2008-04-03 12:45:00,17.083,17.196,16.968,17.028,6600000.0
2008-04-03 13:00:00,17.127,17.187,16.966,17.058,6600000.0
2008-04-03 13:15:00,17.065,17.16,16.977,17.122,6050000.0
2008-04-03 13:30:00,17.035,17.158,16.947,17.046,6900000.0
2008-04-03 13:45:00,17.021,17.084,16.868,17.048,6300000.0
2008-04-03 14:00:00,16.953,17.094,16.887,16.965,6150000.0
2008-04-03 14:15:00,16.908,17.072,16.833,16.862,6900000.0
2008-04-03 14:30:00,16.933,17.16,16.919,17.099,7050000.0
2008-04-03 14:45:00,17.044,17.163,16.918,17.071,6450000.0
2008-04-03 15:00:00,17.03,17.117,16.924,16.952,6500000.0
2008-04-03 15:15:00,16.982,17.136,16.929,17.026,6650000.0
2008-04-03 15:30:00,17.073,17.195,16.97,17.142,6700000.0
2008-04-03 15:45:00,17.136,17.218,16.976,17.041,6800000.0
2008-04-03 16:00:00,17.187,17.187,16.863,16.923,6850000.0
2008-04-03 16:15:00,16.92,17.162,16.86,17.042,7000000.0
2008-04-03 16:30:00,17.016,17.2,16.968,17.137,7050000.0
2008-04-03 16:45:00,17.165,17.366,17.058,17.249,6650000.0
2008-04-03 17:00:00,17.32,17.481,17.185,17.346,6700000.0
2008-04-03 17:15:00,17.375,17.521,17.209,17.44,7200000.0
2008-04-03 17:30:00,17.269,17.478,17.178,17.394,7000000.0
2008-04-03 17:45:00,17.406,17.505,17.214,17.471,6900000.0
2008-04-03 18:00:00,17.437,17.518,17.225,17.362,6700000.0
2008-04-03 18:15:00,17.417,17.53,17.258,17.428,7750000.0
2008-04-03 18:30:00,17.466,17.525,17.294,17.343,7800000.0
2008-04-03 18:45:00,17.42,17.457,17.238,17.336,7300000.0
2008-04-03 19:00:00,17.302,17.45,17.194,17.348,6750000.0
2008-04-03 19:15:00,17.408,17.487,17.245,17.264,6300000.0
2008-04-03 19:30:00,17.36,17.397,17.19,17.234,5350000.0
2008-04-03 19:45:00,17.353,17.413,17.212,17.283,5350000.0
2008-04-03 20:00:00,17.382,17.417,16.922,17.377,4550000.0
2008-04-03 20:15:00,17.387,17.43,17.192,17.272,5600000.0
2008-04-03 20:30:00,17.285,17.389,17.195,17.352,4850000.0
2008-04-03 20:45:00,17.286,17.399,17.253,17.286,3900000.0
2008-04-03 21:00:00,17.285,17.406,17.212,17.36,4650000.0
2008-04-03 21:15:00,17.336,17.369,17.194,17.279,3650000.0
2008-04-03 21:30:00,17.349,17.353,17.154,17.234,4700000.0
2008-04-03 21:45:00,17.277,17.356,17.189,17.232,4650000.0
2008-04-03 22:00:00,17.315,17.373,17.201,17.244,2650000.0
2008-04-03 22:15:00,17.231,17.321,17.152,17.169,2800000.0
2008-04-03 22:30:00,17.167,17.331,17.148,17.263,3000000.0
2008-04-03 22:45:00,17.284,17.321,17.199,17.224,2050000.0
2008-04-03 23:00:00,17.258,17.332,17.162,17.206,2650000.0
2008-04-03 23:15:00,17.313,17.314,17.17,17.284,1150000.0
2008-04-03 23:30:00,17.264,17.312,17.188,17.23,1100000.0
2008-04-03 23:45:00,17.312,17.312,17.158,17.224,350000.0
2008-04-04 00:00:00,17.147,17.396,17.125,17.265,4800000.0
2008-04-04 00:15:00,17.272,17.375,17.198,17.232,3750000.0
2008-04-04 00:30:00,17.328,17.399,17.197,17.362,3900000.0
2008-04-04 00:45:00,17.316,17.375,17.234,17.343,3400000.0
2008-04-04 01:00:00,17.271,17.369,17.229,17.369,3250000.0
2008-04-04 01:15:00,17.232,17.386,17.223,17.297,3000000.0
2008-04-04 01:30:00,17.347,17.392,17.23,17.257,2750000.0
2008-04-04 01:45:00,17.321,17.372,17.231,17.254,2850000.0
2008-04-04 02:00:00,17.369,17.379,17.215,17.336,4500000.0
2008-04-04 02:15:00,17.183,17.333,17.113,17.197,3950000.0
2008-04-04 02:30:00,17.272,17.296,17.134,17.157,4350000.0
2008-04-04 02:45:00,17.199,17.304,17.054,17.229,4200000.0
2008-04-04 03:00:00,17.211,17.243,17.097,17.18,2150000.0
2008-04-04 03:15:00,17.256,17.268,17.122,17.201,3200000.0
2008-04-04 03:30:00,17.222,17.315,17.112,17.207,3350000.0
2008-04-04 03:45:00,17.153,17.27,17.127,17.235,3050000.0
2008-04-04 04:00:00,17.232,17.271,17.154,17.216,1400000.0
2008-04-04 04:15:00,17.282,17.283,17.142,17.156,2350000.0
2008-04-04 04:30:00,17.209,17.279,17.079,17.255,3150000.0
2008-04-04 04:45:00,17.148,17.343,17.129,17.238,3750000.0
2008-04-04 05:00:00,17.253,17.305,17.126,17.245,3050000.0
2008-04-04 05:15:00,17.279,17.282,17.134,17.225,2200000.0
2008-04-04 05:30:00,17.2,17.286,17.158,17.193,1500000.0
2008-04-04 05:45:00,17.226,17.307,17.139,17.277,3500000.0
2008-04-04 06:00:00,17.25,17.295,17.102,17.21,3250000.0
2008-04-04 06:15:00,17.146,17.321,17.128,17.292,4850000.0
2008-04-04 06:30:00,17.266,17.312,17.135,17.244,4950000.0
2008-04-04 06:45:00,17.255,17.318,17.115,17.231,4800000.0
2008-04-04 07:00:00,17.166,17.336,17.119,17.2,5100000.0
2008-04-04 07:15:00,17.191,17.373,17.148,17.249,5150000.0
2008-04-04 07:30:00,17.274,17.331,17.17,17.308,4900000.0
2008-04-04 07:45:00,17.307,17.32,17.169,17.238,4300000.0
2008-04-04 08:00:00,17.291,17.316,17.161,17.239,3650000.0
2008-04-04 08:15:00,17.17,17.362,17.141,17.294,4150000.0
2008-04-04 08:30:00,17.165,17.357,17.109,17.236,5850000.0
2008-04-04 08:45:00,17.189,17.363,17.134,17.248,6950000.0
2008-04-04 09:00:00,17.212,17.386,17.154,17.336,6600000.0
2008-04-04 09:15:00,17.318,17.422,17.202,17.368,6650000.0
2008-04-04 09:30:00,17.313,17.405,17.188,17.36,6650000.0
2008-04-04 09:45:00,17.303,17.432,17.235,17.349,5350000.0
2008-04-04 10:00:00,17.411,17.412,17.188,17.359,7150000.0
2008-04-04 10:15:00,17.243,17.429,17.189,17.199,6450000.0
2008-04-04 10:30:00,17.319,17.45,17.223,17.387,6700000.0
2008-04-04 10:45:00,17.311,17.462,17.248,17.266,6650000.0
2008-04-04 11:00:00,17.316,17.455,17.235,17.42,6550000.0
2008-04-04 11:15:00,17.327,17.443,17.212,17.351,6250000.0
2008-04-04 11:30:00,17.319,17.426,17.194,17.312,6800000.0
2008-04-04 11:45:00,17.269,17.454,17.247,17.352,6300000.0
2008-04-04 12:00:00,17.427,17.492,17.281,17.492,7250000.0
2008-04-04 12:15:00,17.441,17.533,17.329,17.39,6850000.0
2008-04-04 12:30:00,17.479,17.517,17.299,17.423,6300000.0
2008-04-04 12:45:00,17.404,17.463,17.284,17.331,6600000.0
2008-04-04 13:00:00,17.423,17.424,17.228,17.317,6600000.0
2008-04-04 13:15:00,17.327,17.399,17.219,17.342,6050000.0
2008-04-04 13:30:00,17.252,17.434,17.224,17.308,6500000.0
2008-04-04 13:45:00,17.274,17.382,17.195,17.379,6300000.0
2008-04-04 14:00:00,17.236,17.395,17.216,17.316,6150000.0
2008-04-04 14:15:00,17.268,17.426,17.179,17.222,6900000.0
2008-04-04 14:30:00,17.309,17.527,17.111,17.29,7050000.0
2008-04-04 14:45:00,17.307,17.373,17.123,17.312,6450000.0
2008-04-04 15:00:00,17.199,17.432,17.155,17.32,6400000.0
2008-04-04 15:15:00,17.316,17.518,17.291,17.374,6650000.0
2008-04-04 15:30:00,17.429,17.467,17.248,17.423,6700000.0
2008-04-04 15:45:00,17.412,17.459,17.261,17.313,6800000.0
2008-04-04 16:00:00,17.403,17.486,17.258,17.373,6850000.0
2008-04-04 16:15:00,17.371,17.642,17.341,17.486,7000000.0
2008-04-04 16:30:00,17.46,17.712,17.438,17.641,7050000.0
2008-04-04 16:45:00,17.67,17.801,17.507,17.582,6650000.0
2008-04-04 17:00:00,17.664,17.695,17.443,17.48,6700000.0
2008-04-04 17:15:00,17.525,17.674,17.422,17.609,7200000.0
2008-04-04 17:30:00,17.484,17.642,17.459,17.524,7000000.0
2008-04-04 17:45:00,17.529,17.656,17.43,17.606,6800000.0
2008-04-04 18:00:00,17.578,17.632,17.451,17.548,6250000.0
2008-04-04 18:15:00,17.572,17.616,17.413,17.522,7950000.0
2008-04-04 18:30:00,17.552,17.655,17.444,17.529,7700000.0
2008-04-04 18:45:00,17.582,17.684,17.48,17.624,7300000.0
2008-04-04 19:00:00,17.605,17.712,17.511,17.652,6500000.0
2008-04-04 19:15:00,17.676,17.729,17.542,17.595,5900000.0
2008-04-04 19:30:00,17.635,17.719,17.511,17.611,6000000.0
2008-04-04 19:45:00,17.69,17.717,17.516,17.565,4600000.0
2008-04-04 20:00:00,17.653,17.689,17.496,17.574,3500000.0
2008-04-04 20:15:00,17.644,17.784,17.524,17.694,5300000.0
2008-04-04 20:30:00,17.65,17.787,17.587,17.662,5500000.0
2008-04-04 20:45:00,17.653,17.84,17.602,17.683,5700000.0
2008-04-04 21:00:00,17.651,17.795,17.578,17.723,4250000.0
2008-04-04 21:15:00,17.711,17.773,17.587,17.667,4100000.0
2008-04-04 21:30:00,17.723,17.797,17.589,17.622,4700000.0
2008-04-04 21:45:00,17.613,17.736,17.549,17.598,5300000.0
2008-04-04 22:00:00,17.684,17.75,17.589,17.667,4700000.0
2008-04-04 22:15:00,17.642,17.724,17.581,17.581,2000000.0
2008-04-04 22:30:00,17.577,17.759,17.574,17.608,1800000.0
2008-04-04 22:45:00,17.703,17.722,17.595,17.644,1400000.0
2008-04-06 23:00:00,17.684,17.787,17.591,17.654,2050000.0
2008-04-06 23:15:00,17.712,17.762,17.605,17.605,1150000.0
2008-04-06 23:30:00,17.684,17.732,17.597,17.654,1100000.0
2008-04-06 23:45:00,17.732,17.732,17.644,17.674,250000.0
2008-04-07 00:00:00,17.584,17.835,17.583,17.698,5100000.0
2008-04-07 00:15:00,17.705,17.838,17.555,17.6,5000000.0
2008-04-07 00:30:00,17.694,17.738,17.548,17.649,4700000.0
2008-04-07 00:45:00,17.679,17.789,17.607,17.776,5250000.0
2008-04-07 01:00:00,17.707,17.826,17.653,17.785,5500000.0
2008-04-07 01:15:00,17.755,17.827,17.672,17.72,3500000.0
2008-04-07 01:30:00,17.793,17.871,17.673,17.845,3600000.0
2008-04-07 01:45:00,17.868,17.884,17.687,17.761,4650000.0
2008-04-07 02:00:00,17.874,17.894,17.666,17.816,5500000.0
2008-04-07 02:15:00,17.708,17.834,17.625,17.733,4950000.0
2008-04-07 02:30:00,17.74,17.879,17.692,17.735,5250000.0
2008-04-07 02:45:00,17.766,17.915,17.698,17.846,5100000.0
2008-04-07 03:00:00,17.806,17.839,17.672,17.76,3950000.0
2008-04-07 03:15:00,17.791,17.876,17.708,17.758,5000000.0
2008-04-07 03:30:00,17.785,17.846,17.703,17.762,3650000.0
2008-04-07 03:45:00,17.696,17.85,17.675,17.789,5550000.0
2008-04-07 04:00:00,17.732,17.85,17.664,17.664,2750000.0
2008-04-07 04:15:00,17.816,17.871,17.674,17.736,4850000.0
2008-04-07 04:30:00,17.815,17.822,17.683,17.806,3800000.0
2008-04-07 04:45:00,17.68,17.844,17.68,17.754,1400000.0
2008-04-07 05:00:00,17.754,17.812,17.667,17.783,1600000.0
2008-04-07 05:15:00,17.696,17.83,17.651,17.745,2350000.0
2008-04-07 05:30:00,17.73,17.877,17.684,17.799,3950000.0
2008-04-07 05:45:00,17.861,17.871,17.676,17.86,3650000.0
2008-04-07 06:00:00,17.823,17.889,17.679,17.855,4400000.0
2008-04-07 06:15:00,17.735,17.888,17.697,17.837,4850000.0
2008-04-07 06:30:00,17.823,17.877,17.712,17.829,4650000.0
2008-04-07 06:45:00,17.818,17.913,17.715,17.781,4400000.0
2008-04-07 07:00:00,17.702,17.87,17.687,17.816,5150000.0
2008-04-07 07:15:00,17.736,17.892,17.666,17.787,4400000.0
2008-04-07 07:30:00,17.765,17.884,17.701,17.85,4800000.0
2008-04-07 07:45:00,17.837,17.863,17.718,17.734,4500000.0
2008-04-07 08:00:00,17.828,17.849,17.7,17.81,3900000.0
2008-04-07 08:15:00,17.836,17.88,17.687,17.868,4050000.0
2008-04-07 08:30:00,17.7,17.906,17.699,17.736,5900000.0
2008-04-07 08:45:00,17.747,17.865,17.67,17.717,6550000.0
2008-04-07 09:00:00,17.714,17.832,17.614,17.771,7100000.0
2008-04-07 09:15:00,17.698,17.762,17.561,17.701,6900000.0
2008-04-07 09:30:00,17.646,17.781,17.556,17.723,6650000.0
2008-04-07 09:45:00,17.667,17.797,17.598,17.693,5800000.0
2008-04-07 10:00:00,17.763,17.763,17.573,17.734,7150000.0
2008-04-07 10:15:00,17.61,17.923,17.557,17.806,6950000.0
2008-04-07 10:30:00,17.809,17.867,17.665,17.792,6750000.0
2008-04-07 10:45:00,17.7,17.843,17.66,17.666,6550000.0
2008-04-07 11:00:00,17.719,17.863,17.63,17.803,6550000.0
2008-04-07 11:15:00,17.705,17.866,17.672,17.825,6000000.0
2008-04-07 11:30:00,17.777,17.883,17.67,17.765,7200000.0
2008-04-07 11:45:00,17.742,17.892,17.693,17.775,6300000.0
2008-04-07 12:00:00,17.849,17.876,17.691,17.875,7250000.0
2008-04-07 12:15:00,17.844,17.923,17.717,17.796,6850000.0
2008-04-07 12:30:00,17.864,17.978,17.76,17.969,5900000.0
2008-04-07 12:45:00,17.964,18.011,17.804,17.838,6600000.0
2008-04-07 13:00:00,17.932,17.954,17.751,17.88,6600000.0
2008-04-07 13:15:00,17.858,17.914,17.723,17.84,6050000.0
2008-04-07 13:30:00,17.768,17.935,17.67,17.822,6900000.0
2008-04-07 13:45:00,17.79,17.892,17.727,17.874,6300000.0
2008-04-07 14:00:00,17.727,17.907,17.702,17.742,6150000.0
2008-04-07 14:15:00,17.727,17.875,17.635,17.714,6900000.0
2008-04-07 14:30:00,17.779,17.862,17.666,17.776,7050000.0
2008-04-07 14:45:00,17.831,17.911,17.671,17.89,6450000.0
2008-04-07 15:00:00,17.786,17.958,17.743,17.803,6550000.0
2008-04-07 15:15:00,17.836,18.01,17.785,17.893,6650000.0
2008-04-07 15:30:00,17.947,18.02,17.79,18.0,6700000.0
2008-04-07 15:45:00,18.02,18.063,17.867,17.936,6800000.0
2008-04-07 16:00:00,18.029,18.16,17.831,17.982,6850000.0
2008-04-07 16:15:00,17.964,18.151,17.913,18.049,7000000.0
2008-04-07 16:30:00,18.032,18.163,17.943,18.072,7050000.0
2008-04-07 16:45:00,18.078,18.175,17.91,18.076,6650000.0
2008-04-07 17:00:00,18.104,18.214,18.011,18.051,6950000.0
2008-04-07 17:15:00,18.118,18.202,17.951,18.118,7200000.0
2008-04-07 17:30:00,18.005,18.215,17.994,18.113,7000000.0
2008-04-07 17:45:00,18.099,18.209,18.022,18.172,6650000.0
2008-04-07 18:00:00,18.147,18.181,17.971,18.102,6700000.0
2008-04-07 18:15:00,18.129,18.183,17.881,18.038,8000000.0
2008-04-07 18:30:00,18.073,18.153,17.904,17.996,7850000.0
2008-04-07 18:45:00,18.042,18.109,17.941,18.071,7300000.0
2008-04-07 19:00:00,18.05,18.149,17.931,18.052,6500000.0
2008-04-07 19:15:00,18.08,18.13,17.912,17.977,6300000.0
2008-04-07 19:30:00,18.066,18.111,17.905,18.088,4200000.0
2008-04-07 19:45:00,18.088,18.115,17.941,18.063,4900000.0
2008-04-07 20:00:00,18.067,18.12,17.914,18.002,4600000.0
2008-04-07 20:15:00,18.075,18.082,17.871,17.971,5650000.0
2008-04-07 20:30:00,17.956,18.073,17.911,18.008,4350000.0
2008-04-07 20:45:00,17.976,18.087,17.928,17.94,4950000.0
2008-04-07 21:00:00,17.964,18.114,17.874,18.055,4450000.0
2008-04-07 21:15:00,18.058,18.124,17.916,17.961,3050000.0
2008-04-07 21:30:00,18.016,18.103,17.936,17.986,4000000.0
2008-04-07 21:45:00,17.97,18.094,17.894,17.932,5200000.0
2008-04-07 22:00:00,18.021,18.055,17.873,17.926,4200000.0
2008-04-07 22:15:00,17.927,18.088,17.865,17.865,3050000.0
2008-04-07 22:30:00,17.897,18.053,17.886,17.921,2600000.0
2008-04-07 22:45:00,17.987,18.041,17.912,18.023,3050000.0
2008-04-07 23:00:00,17.994,18.041,17.877,17.891,3050000.0
2008-04-07 23:15:00,18.016,18.043,17.903,18.017,1350000.0
2008-04-07 23:30:00,17.994,18.052,17.918,17.964,1350000.0
2008-04-07 23:45:00,17.996,18.103,17.877,17.964,2400000.0
2008-04-08 00:00:00,17.894,18.094,17.828,17.956,5150000.0
2008-04-08 00:15:00,18.003,18.051,17.886,18.028,3600000.0
2008-04-08 00:30:00,18.023,18.036,17.874,17.918,3600000.0
2008-04-08 00:45:00,17.931,17.997,17.847,17.983,4050000.0
2008-04-08 01:00:00,17.901,18.006,17.843,18.006,3600000.0
2008-04-08 01:15:00,17.926,18.017,17.825,17.936,3550000.0
2008-04-08 01:30:00,17.997,18.082,17.889,17.986,3450000.0
2008-04-08 01:45:00,18.031,18.053,17.889,17.906,3000000.0
2008-04-08 02:00:00,18.029,18.11,17.901,18.082,4700000.0
2008-04-08 02:15:00,17.961,18.169,17.943,18.029,5300000.0
2008-04-08 02:30:00,18.093,18.145,17.98,17.987,4600000.0
2008-04-08 02:45:00,18.028,18.128,17.939,18.106,4500000.0
2008-04-08 03:00:00,18.061,18.097,17.952,17.989,4150000.0
2008-04-08 03:15:00,18.053,18.092,17.908,18.092,2200000.0
2008-04-08 03:30:00,18.022,18.064,17.93,17.984,2050000.0
2008-04-08 03:45:00,17.971,18.09,17.898,18.077,3550000.0
2008-04-08 04:00:00,18.069,18.083,17.939,17.992,2950000.0
2008-04-08 04:15:00,18.018,18.11,17.929,18.004,3950000.0
2008-04-08 04:30:00,18.079,18.15,17.952,18.082,4300000.0
2008-04-08 04:45:00,17.967,18.088,17.929,18.011,4100000.0
2008-04-08 05:00:00,18.036,18.11,17.956,18.053,2950000.0
2008-04-08 05:15:00,17.951,18.091,17.905,17.983,3400000.0
2008-04-08 05:30:00,18.015,18.047,17.885,18.009,4950000.0
2008-04-08 05:45:00,17.964,18.024,17.841,17.956,3250000.0
2008-04-08 06:00:00,17.975,18.019,17.849,17.966,4100000.0
2008-04-08 06:15:00,17.989,18.013,17.847,17.941,3000000.0
2008-04-08 06:30:00,17.945,17.994,17.744,17.854,5350000.0
2008-04-08 06:45:00,17.892,17.92,17.709,17.851,5550000.0
2008-04-08 07:00:00,17.792,17.954,17.763,17.846,5950000.0
2008-04-08 07:15:00,17.807,17.959,17.763,17.842,4450000.0
2008-04-08 07:30:00,17.912,17.936,17.708,17.884,5100000.0
2008-04-08 07:45:00,17.9,17.916,17.71,17.777,5600000.0
2008-04-08 08:00:00,17.864,17.905,17.719,17.849,5400000.0
2008-04-08 08:15:00,17.88,17.934,17.702,17.875,5600000.0
2008-04-08 08:30:00,17.742,17.942,17.711,17.83,6500000.0
2008-04-08 08:45:00,17.767,17.955,17.741,17.852,6750000.0
2008-04-08 09:00:00,17.834,17.976,17.779,17.941,7100000.0
2008-04-08 09:15:00,17.885,18.018,17.77,17.938,6650000.0
2008-04-08 09:30:00,17.863,17.978,17.813,17.931,6650000.0
2008-04-08 09:45:00,17.885,18.002,17.821,17.913,4550000.0
2008-04-08 10:00:00,17.954,18.081,17.803,18.032,7150000.0
2008-04-08 10:15:00,17.921,18.057,17.82,17.948,6950000.0
2008-04-08 10:30:00,17.899,18.042,17.822,17.955,6550000.0
2008-04-08 10:45:00,17.887,18.042,17.829,17.829,6550000.0
2008-04-08 11:00:00,17.906,18.005,17.795,17.932,6550000.0
2008-04-08 11:15:00,17.845,18.005,17.765,17.88,6650000.0
2008-04-08 11:30:00,17.842,17.967,17.772,17.845,7200000.0
2008-04-08 11:45:00,17.818,18.009,17.816,17.9,6300000.0
2008-04-08 12:00:00,17.978,18.045,17.855,18.015,7250000.0
2008-04-08 12:15:00,17.967,18.056,17.871,17.908,6850000.0
2008-04-08 12:30:00,17.987,18.085,17.865,17.999,6300000.0
2008-04-08 12:45:00,17.981,18.044,17.829,17.871,6600000.0
2008-04-08 13:00:00,17.985,17.99,17.772,17.853,6600000.0
2008-04-08 13:15:00,17.864,17.934,17.714,17.825,6050000.0
2008-04-08 13:30:00,17.752,17.894,17.664,17.825,6900000.0
2008-04-08 13:45:00,17.801,17.909,17.695,17.806,6300000.0
2008-04-08 14:00:00,17.671,17.785,17.537,17.596,6150000.0
2008-04-08 14:15:00,17.591,17.741,17.493,17.493,6900000.0
2008-04-08 14:30:00,17.554,17.672,17.444,17.613,7050000.0
2008-04-08 14:45:00,17.591,17.662,17.333,17.468,6450000.0
2008-04-08 15:00:00,17.401,17.538,17.275,17.417,6650000.0
2008-04-08 15:15:00,17.424,17.599,17.408,17.471,6650000.0
2008-04-08 15:30:00,17.523,17.659,17.394,17.563,6700000.0
2008-04-08 15:45:00,17.57,17.713,17.437,17.562,6800000.0
2008-04-08 16:00:00,17.635,17.674,17.412,17.575,6950000.0
2008-04-08 16:15:00,17.546,17.691,17.378,17.449,7000000.0
2008-04-08 16:30:00,17.441,17.617,17.384,17.556,7050000.0
2008-04-08 16:45:00,17.572,17.64,17.416,17.484,6650000.0
2008-04-08 17:00:00,17.563,17.605,17.403,17.434,6550000.0
2008-04-08 17:15:00,17.481,17.594,17.379,17.532,7200000.0
2008-04-08 17:30:00,17.401,17.629,17.372,17.48,7000000.0
2008-04-08 17:45:00,17.484,17.644,17.445,17.628,6650000.0
2008-04-08 18:00:00,17.61,17.671,17.458,17.578,6700000.0
2008-04-08 18:15:00,17.627,17.682,17.469,17.563,7950000.0
2008-04-08 18:30:00,17.605,17.684,17.484,17.558,7800000.0
2008-04-08 18:45:00,17.644,17.766,17.473,17.599,7300000.0
2008-04-08 19:00:00,17.58,17.677,17.49,17.602,6500000.0
2008-04-08 19:15:00,17.596,17.694,17.449,17.568,6300000.0
2008-04-08 19:30:00,17.625,17.732,17.472,17.681,5400000.0
2008-04-08 19:45:00,17.665,17.706,17.463,17.579,5750000.0
2008-04-08 20:00:00,17.641,17.72,17.464,17.617,5550000.0
2008-04-08 20:15:00,17.647,17.666,17.46,17.569,4900000.0
2008-04-08 20:30:00,17.553,17.675,17.501,17.607,3900000.0
2008-04-08 20:45:00,17.555,17.687,17.516,17.536,4350000.0
2008-04-08 21:00:00,17.525,17.656,17.441,17.547,4500000.0
2008-04-08 21:15:00,17.592,17.654,17.461,17.552,3950000.0
2008-04-08 21:30:00,17.511,17.661,17.467,17.5,3750000.0
2008-04-08 21:45:00,17.578,17.7,17.463,17.551,5450000.0
2008-04-08 22:00:00,17.616,17.675,17.544,17.577,2750000.0
2008-04-08 22:15:00,17.578,17.68,17.508,17.606,2200000.0
2008-04-08 22:30:00,17.507,17.655,17.504,17.581,2500000.0
2008-04-08 22:45:00,17.599,17.678,17.508,17.63,2800000.0
2008-04-08 23:00:00,17.594,17.683,17.477,17.545,3800000.0
2008-04-08 23:15:00,17.633,17.633,17.498,17.632,1550000.0
2008-04-08 23:30:00,17.584,17.632,17.476,17.542,1250000.0
2008-04-08 23:45:00,17.632,17.649,17.543,17.6,600000.0
2008-04-09 00:00:00,17.484,17.655,17.484,17.569,5000000.0
2008-04-09 00:15:00,17.577,17.669,17.487,17.57,1650000.0
2008-04-09 00:30:00,17.646,17.714,17.523,17.634,4650000.0
2008-04-09 00:45:00,17.634,17.697,17.546,17.674,3700000.0
2008-04-09 01:00:00,17.627,17.727,17.573,17.685,4550000.0
2008-04-09 01:15:00,17.584,17.752,17.584,17.636,1450000.0
2008-04-09 01:30:00,17.702,17.727,17.516,17.573,3900000.0
2008-04-09 01:45:00,17.713,17.739,17.564,17.585,3550000.0
2008-04-09 02:00:00,17.699,17.734,17.565,17.721,3600000.0
2008-04-09 02:15:00,17.605,17.751,17.583,17.724,4300000.0
2008-04-09 02:30:00,17.726,17.758,17.61,17.61,3350000.0
2008-04-09 02:45:00,17.649,17.735,17.579,17.691,2200000.0
2008-04-09 03:00:00,17.662,17.679,17.585,17.614,1550000.0
2008-04-09 03:15:00,17.693,17.704,17.535,17.594,3750000.0
2008-04-09 03:30:00,17.64,17.74,17.542,17.637,2350000.0
2008-04-09 03:45:00,17.586,17.702,17.49,17.648,6200000.0
2008-04-09 04:00:00,17.59,17.715,17.497,17.715,3450000.0
2008-04-09 04:15:00,17.66,17.73,17.57,17.685,2500000.0
2008-04-09 04:30:00,17.63,17.715,17.536,17.536,2300000.0
2008-04-09 04:45:00,17.582,17.678,17.491,17.604,2400000.0
2008-04-09 05:00:00,17.606,17.672,17.517,17.625,2050000.0
2008-04-09 05:15:00,17.561,17.673,17.505,17.673,2550000.0
2008-04-09 05:30:00,17.6,17.698,17.56,17.613,2000000.0
2008-04-09 05:45:00,17.629,17.682,17.479,17.645,3800000.0
2008-04-09 06:00:00,17.615,17.691,17.511,17.625,5100000.0
2008-04-09 06:15:00,17.622,17.68,17.518,17.659,3950000.0
2008-04-09 06:30:00,17.649,17.682,17.482,17.602,5500000.0
2008-04-09 06:45:00,17.617,17.663,17.454,17.542,4700000.0
2008-04-09 07:00:00,17.456,17.622,17.432,17.511,5750000.0
2008-04-09 07:15:00,17.471,17.614,17.368,17.497,4850000.0
2008-04-09 07:30:00,17.546,17.625,17.418,17.558,5750000.0
2008-04-09 07:45:00,17.572,17.611,17.397,17.533,4900000.0
2008-04-09 08:00:00,17.561,17.621,17.42,17.521,5550000.0
2008-04-09 08:15:00,17.536,17.604,17.412,17.582,5650000.0
2008-04-09 08:30:00,17.476,17.646,17.379,17.564,6050000.0
2008-04-09 08:45:00,17.488,17.656,17.474,17.546,6850000.0
2008-04-09 09:00:00,17.542,17.665,17.436,17.586,6850000.0
2008-04-09 09:15:00,17.53,17.592,17.364,17.513,6650000.0
2008-04-09 09:30:00,17.442,17.569,17.323,17.406,6850000.0
2008-04-09 09:45:00,17.347,17.45,17.267,17.374,5800000.0
2008-04-09 10:00:00,17.443,17.469,17.257,17.419,7150000.0
2008-04-09 10:15:00,17.304,17.464,17.229,17.365,6950000.0
2008-04-09 10:30:00,17.317,17.436,17.219,17.379,6750000.0
2008-04-09 10:45:00,17.314,17.489,17.289,17.328,6750000.0
2008-04-09 11:00:00,17.398,17.551,17.312,17.527,5650000.0
2008-04-09 11:15:00,17.406,17.553,17.341,17.485,6150000.0
2008-04-09 11:30:00,17.465,17.582,17.388,17.479,6250000.0
2008-04-09 11:45:00,17.43,17.596,17.401,17.453,6300000.0
2008-04-09 12:00:00,17.531,17.616,17.419,17.616,7250000.0
2008-04-09 12:15:00,17.548,17.606,17.408,17.447,6850000.0
2008-04-09 12:30:00,17.53,17.587,17.387,17.529,6300000.0
2008-04-09 12:45:00,17.525,17.585,17.351,17.383,6600000.0
2008-04-09 13:00:00,17.477,17.5,17.272,17.358,6600000.0
2008-04-09 13:15:00,17.355,17.53,17.275,17.485,6050000.0
2008-04-09 13:30:00,17.399,17.574,17.32,17.493,6900000.0
2008-04-09 13:45:00,17.456,17.539,17.303,17.451,6300000.0
2008-04-09 14:00:00,17.335,17.565,17.308,17.414,6150000.0
2008-04-09 14:15:00,17.405,17.596,17.372,17.491,6900000.0
2008-04-09 14:30:00,17.587,17.604,17.412,17.52,7050000.0
2008-04-09 14:45:00,17.524,17.763,17.417,17.763,6450000.0
2008-04-09 15:00:00,17.696,17.849,17.6,17.733,6650000.0
2008-04-09 15:15:00,17.744,17.861,17.689,17.734,6650000.0
2008-04-09 15:30:00,17.79,17.917,17.65,17.901,6700000.0
2008-04-09 15:45:00,17.941,17.97,17.735,17.857,6800000.0
2008-04-09 16:00:00,17.889,17.994,17.749,17.832,6800000.0
2008-04-09 16:15:00,17.825,18.015,17.798,17.884,7000000.0
2008-04-09 16:30:00,17.876,18.185,17.876,18.145,7050000.0
2008-04-09 16:45:00,18.143,18.275,17.983,18.187,6650000.0
2008-04-09 17:00:00,18.241,18.332,18.035,18.059,6950000.0
2008-04-09 17:15:00,18.129,18.299,18.049,18.254,7200000.0
2008-04-09 17:30:00,18.145,18.29,18.005,18.061,7000000.0
2008-04-09 17:45:00,18.075,18.174,17.972,18.16,6650000.0
2008-04-09 18:00:00,18.145,18.223,17.922,18.085,6700000.0
2008-04-09 18:15:00,18.123,18.148,17.925,18.007,8000000.0
2008-04-09 18:30:00,18.076,18.277,17.966,18.167,7750000.0
2008-04-09 18:45:00,18.205,18.303,18.083,18.182,7300000.0
2008-04-09 19:00:00,18.164,18.33,18.025,18.101,6650000.0
2008-04-09 19:15:00,18.151,18.201,17.988,18.094,6550000.0
2008-04-09 19:30:00,18.203,18.205,18.011,18.124,5650000.0
2008-04-09 19:45:00,18.179,18.227,17.996,18.086,5850000.0
2008-04-09 20:00:00,18.061,18.204,18.019,18.182,4700000.0
2008-04-09 20:15:00,18.085,18.178,17.975,18.04,4550000.0
2008-04-09 20:30:00,18.039,18.151,17.996,18.101,4500000.0
2008-04-09 20:45:00,18.06,18.179,17.993,18.033,4800000.0
2008-04-09 21:00:00,18.018,18.143,17.923,18.097,4500000.0
2008-04-09 21:15:00,18.107,18.119,17.952,18.027,4150000.0
2008-04-09 21:30:00,18.093,18.13,17.995,18.054,2300000.0
2008-04-09 21:45:00,18.02,18.138,17.982,18.014,4700000.0
2008-04-09 22:00:00,18.086,18.143,18.008,18.051,2800000.0
2008-04-09 22:15:00,18.049,18.193,17.982,18.032,3000000.0
2008-04-09 22:30:00,18.146,18.212,18.017,18.163,2900000.0
2008-04-09 22:45:00,18.126,18.166,18.027,18.074,3050000.0
2008-04-09 23:00:00,18.114,18.161,17.978,18.008,1900000.0
2008-04-09 23:15:00,18.133,18.16,18.007,18.149,2100000.0
2008-04-09 23:30:00,18.094,18.159,18.01,18.032,2000000.0
2008-04-09 23:45:00,17.987,18.147,17.987,18.084,650000.0
2008-04-10 00:00:00,17.986,18.159,17.986,18.069,1950000.0
2008-04-10 00:15:00,18.08,18.159,18.033,18.106,1300000.0
2008-04-10 00:30:00,18.133,18.163,17.949,18.074,3650000.0
2008-04-10 00:45:00,17.989,18.089,17.944,18.087,1750000.0
2008-04-10 01:00:00,18.001,18.073,17.933,18.019,2650000.0
2008-04-10 01:15:00,18.018,18.115,17.91,18.056,3100000.0
2008-04-10 01:30:00,18.094,18.112,17.949,18.06,3900000.0
2008-04-10 01:45:00,18.102,18.126,17.963,17.984,3400000.0
2008-04-10 02:00:00,18.099,18.129,17.955,18.101,3850000.0
2008-04-10 02:15:00,17.975,18.18,17.961,18.162,4100000.0
2008-04-10 02:30:00,18.201,18.201,18.033,18.044,4100000.0
2008-04-10 02:45:00,18.096,18.21,18.018,18.155,2950000.0
2008-04-10 03:00:00,18.118,18.134,17.994,18.033,5250000.0
2008-04-10 03:15:00,18.089,18.19,17.991,18.096,4200000.0
2008-04-10 03:30:00,18.127,18.202,18.041,18.049,3300000.0
2008-04-10 03:45:00,18.127,18.16,18.003,18.153,2750000.0
2008-04-10 04:00:00,18.055,18.181,18.016,18.031,1800000.0
2008-04-10 04:15:00,18.149,18.188,17.999,18.057,1350000.0
2008-04-10 04:30:00,18.149,18.22,18.008,18.149,3500000.0
2008-04-10 04:45:00,17.999,18.189,17.961,18.093,2150000.0
2008-04-10 05:00:00,18.089,18.151,17.975,18.101,3500000.0
2008-04-10 05:15:00,18.091,18.133,17.967,18.061,3200000.0
2008-04-10 05:30:00,18.05,18.148,18.008,18.061,3150000.0
2008-04-10 05:45:00,18.052,18.169,17.977,18.138,4350000.0
2008-04-10 06:00:00,18.104,18.168,17.979,18.095,3900000.0
2008-04-10 06:15:00,17.997,18.167,17.983,18.126,4150000.0
2008-04-10 06:30:00,18.107,18.182,17.979,18.084,5250000.0
2008-04-10 06:45:00,18.097,18.181,17.957,18.078,5250000.0
2008-04-10 07:00:00,18.016,18.177,17.95,18.079,4850000.0
2008-04-10 07:15:00,18.119,18.189,18.008,18.051,3650000.0
2008-04-10 07:30:00,18.116,18.143,17.959,18.14,3650000.0
2008-04-10 07:45:00,18.028,18.152,17.958,18.099,3950000.0
2008-04-10 08:00:00,18.131,18.192,17.979,18.079,4450000.0
2008-04-10 08:15:00,17.998,18.127,17.938,18.084,5300000.0
2008-04-10 08:30:00,17.937,18.143,17.885,18.005,6050000.0
2008-04-10 08:45:00,17.941,18.146,17.941,18.0,6900000.0
2008-04-10 09:00:00,17.971,18.119,17.914,18.087,7100000.0
2008-04-10 09:15:00,18.003,18.107,17.909,18.072,6650000.0
2008-04-10 09:30:00,18.018,18.174,17.953,18.139,5950000.0
2008-04-10 09:45:00,18.077,18.224,18.011,18.139,5800000.0
2008-04-10 10:00:00,18.241,18.273,18.077,18.22,7150000.0
2008-04-10 10:15:00,18.153,18.303,18.085,18.262,6950000.0
2008-04-10 10:30:00,18.216,18.313,18.083,18.239,6550000.0
2008-04-10 10:45:00,18.147,18.296,18.067,18.067,6550000.0
2008-04-10 11:00:00,18.16,18.286,18.086,18.248,6550000.0
2008-04-10 11:15:00,18.157,18.336,18.082,18.207,6550000.0
2008-04-10 11:30:00,18.177,18.326,18.075,18.245,7200000.0
2008-04-10 11:45:00,18.222,18.367,18.167,18.269,6300000.0
2008-04-10 12:00:00,18.344,18.448,18.203,18.343,7250000.0
2008-04-10 12:15:00,18.314,18.415,18.179,18.2,6850000.0
2008-04-10 12:30:00,18.271,18.371,18.177,18.313,5950000.0
2008-04-10 12:45:00,18.314,18.394,18.161,18.197,6600000.0
2008-04-10 13:00:00,18.294,18.321,18.109,18.188,6600000.0
2008-04-10 13:15:00,18.211,18.335,18.109,18.242,6050000.0
2008-04-10 13:30:00,18.197,18.321,18.115,18.218,6900000.0
2008-04-10 13:45:00,18.215,18.346,18.171,18.312,6300000.0
2008-04-10 14:00:00,18.163,18.314,18.105,18.185,6150000.0
2008-04-10 14:15:00,18.149,18.286,18.053,18.053,6900000.0
2008-04-10 14:30:00,18.169,18.237,17.961,18.084,7050000.0
2008-04-10 14:45:00,18.07,18.102,17.862,18.052,6450000.0
2008-04-10 15:00:00,17.962,18.145,17.923,17.946,6400000.0
2008-04-10 15:15:00,17.962,18.107,17.916,18.033,6650000.0
2008-04-10 15:30:00,18.072,18.197,17.916,18.05,6700000.0
2008-04-10 15:45:00,18.035,18.035,17.758,17.881,6800000.0
2008-04-10 16:00:00,17.947,18.008,17.702,17.776,6800000.0
2008-04-10 16:15:00,17.752,17.986,17.686,17.819,7000000.0
2008-04-10 16:30:00,17.821,18.041,17.8,17.907,7050000.0
2008-04-10 16:45:00,17.917,17.927,17.721,17.817,6650000.0
2008-04-10 17:00:00,17.929,17.933,17.665,17.766,6850000.0
2008-04-10 17:15:00,17.836,17.918,17.644,17.907,7200000.0
2008-04-10 17:30:00,17.78,17.974,17.736,17.768,7000000.0
2008-04-10 17:45:00,17.774,17.907,17.692,17.857,6750000.0
2008-04-10 18:00:00,17.804,17.901,17.661,17.873,6700000.0
2008-04-10 18:15:00,17.913,17.916,17.693,17.812,7750000.0
2008-04-10 18:30:00,17.848,17.942,17.68,17.742,7650000.0
2008-04-10 18:45:00,17.807,17.948,17.758,17.896,7300000.0
2008-04-10 19:00:00,17.885,17.994,17.808,17.906,6500000.0
2008-04-10 19:15:00,17.937,18.002,17.84,17.867,6300000.0
2008-04-10 19:30:00,17.902,18.017,17.824,17.948,5950000.0
2008-04-10 19:45:00,17.952,17.997,17.804,17.847,5700000.0
2008-04-10 20:00:00,17.923,17.958,17.777,17.88,4900000.0
2008-04-10 20:15:00,17.903,17.983,17.777,17.886,6200000.0
2008-04-10 20:30:00,17.872,17.981,17.799,17.907,4900000.0
2008-04-10 20:45:00,17.83,17.989,17.804,17.919,3750000.0
2008-04-10 21:00:00,17.84,17.984,17.788,17.858,3050000.0
2008-04-10 21:15:00,17.936,18.004,17.818,17.862,3900000.0
2008-04-10 21:30:00,17.834,18.002,17.79,17.821,4500000.0
2008-04-10 21:45:00,17.84,17.985,17.783,17.848,4950000.0
2008-04-10 22:00:00,17.927,17.977,17.85,17.898,2100000.0
2008-04-10 22:15:00,17.891,17.975,17.818,17.818,1750000.0
2008-04-10 22:30:00,17.877,17.986,17.794,17.888,3350000.0
2008-04-10 22:45:00,17.894,17.951,17.813,17.922,3400000.0
2008-04-10 23:00:00,17.869,17.979,17.778,17.836,4800000.0
2008-04-10 23:15:00,17.876,17.923,17.819,17.889,1150000.0
2008-04-10 23:30:00,17.874,17.957,17.798,17.854,1550000.0
2008-04-10 23:45:00,17.922,17.922,17.834,17.864,250000.0
2008-04-11 00:00:00,17.753,17.952,17.745,17.867,3850000.0
2008-04-11 00:15:00,17.862,17.965,17.78,17.815,3950000.0
2008-04-11 00:30:00,17.951,17.959,17.786,17.924,3250000.0
2008-04-11 00:45:00,17.926,17.976,17.805,17.919,3550000.0
2008-04-11 01:00:00,17.828,17.913,17.756,17.909,3550000.0
2008-04-11 01:15:00,17.885,17.936,17.769,17.826,2650000.0
2008-04-11 01:30:00,17.886,17.922,17.752,17.788,3850000.0
2008-04-11 01:45:00,17.843,17.922,17.753,17.788,2550000.0
2008-04-11 02:00:00,17.939,17.96,17.762,17.908,5200000.0
2008-04-11 02:15:00,17.909,17.928,17.765,17.881,4550000.0
2008-04-11 02:30:00,17.897,17.899,17.734,17.796,4900000.0
2008-04-11 02:45:00,17.854,17.941,17.76,17.801,4200000.0
2008-04-11 03:00:00,17.855,17.909,17.746,17.853,3200000.0
2008-04-11 03:15:00,17.85,17.947,17.736,17.843,2500000.0
2008-04-11 03:30:00,17.879,17.933,17.804,17.927,2350000.0
2008-04-11 03:45:00,17.852,17.923,17.781,17.891,3600000.0
2008-04-11 04:00:00,17.864,17.933,17.75,17.783,3000000.0
2008-04-11 04:15:00,17.823,17.874,17.712,17.759,4350000.0
2008-04-11 04:30:00,17.787,17.89,17.742,17.851,3700000.0
2008-04-11 04:45:00,17.845,17.845,17.719,17.774,2000000.0
2008-04-11 05:00:00,17.796,17.878,17.718,17.838,2800000.0
2008-04-11 05:15:00,17.823,17.861,17.672,17.769,2750000.0
2008-04-11 05:30:00,17.77,17.86,17.725,17.801,2150000.0
2008-04-11 05:45:00,17.773,17.888,17.719,17.857,2900000.0
2008-04-11 06:00:00,17.77,17.867,17.692,17.827,1400000.0
2008-04-11 06:15:00,17.705,17.86,17.705,17.818,2950000.0
2008-04-11 06:30:00,17.809,17.871,17.7,17.807,4750000.0
2008-04-11 06:45:00,17.808,17.941,17.692,17.783,4150000.0
2008-04-11 07:00:00,17.717,17.863,17.661,17.727,5950000.0
2008-04-11 07:15:00,17.715,17.871,17.688,17.783,4650000.0
2008-04-11 07:30:00,17.76,17.866,17.659,17.795,5000000.0
2008-04-11 07:45:00,17.814,17.846,17.641,17.676,5350000.0
2008-04-11 08:00:00,17.761,17.815,17.621,17.769,5150000.0
2008-04-11 08:15:00,17.711,17.836,17.583,17.747,5500000.0
2008-04-11 08:30:00,17.627,17.821,17.582,17.706,6550000.0
2008-04-11 08:45:00,17.677,17.847,17.639,17.74,6900000.0
2008-04-11 09:00:00,17.732,17.916,17.686,17.916,7300000.0
2008-04-11 09:15:00,17.817,17.969,17.743,17.869,5550000.0
2008-04-11 09:30:00,17.79,17.952,17.729,17.908,6650000.0
2008-04-11 09:45:00,17.868,17.95,17.758,17.855,5350000.0
2008-04-11 10:00:00,17.944,17.989,17.769,17.916,7150000.0
2008-04-11 10:15:00,17.81,17.987,17.764,17.893,6000000.0
2008-04-11 10:30:00,17.845,18.013,17.791,17.924,6150000.0
2008-04-11 10:45:00,17.846,17.992,17.778,17.815,5750000.0
2008-04-11 11:00:00,17.889,18.041,17.813,17.963,6550000.0
2008-04-11 11:15:00,17.866,18.011,17.772,17.922,5700000.0
2008-04-11 11:30:00,17.879,17.99,17.789,17.857,6800000.0
2008-04-11 11:45:00,17.927,17.998,17.763,17.864,5950000.0
2008-04-11 12:00:00,17.902,17.961,17.744,17.913,7250000.0
2008-04-11 12:15:00,17.879,17.954,17.765,17.82,6850000.0
2008-04-11 12:30:00,17.919,17.953,17.778,17.923,6300000.0
2008-04-11 12:45:00,17.908,17.963,17.77,17.822,6600000.0
2008-04-11 13:00:00,17.933,17.97,17.761,17.867,6600000.0
2008-04-11 13:15:00,17.878,18.012,17.775,17.936,6050000.0
2008-04-11 13:30:00,17.884,18.007,17.782,17.86,6900000.0
2008-04-11 13:45:00,17.83,17.979,17.777,17.979,6300000.0
2008-04-11 14:00:00,17.809,18.071,17.809,17.945,6150000.0
2008-04-11 14:15:00,17.924,18.126,17.895,17.917,6900000.0
2008-04-11 14:30:00,17.995,18.076,17.827,17.942,7050000.0
2008-04-11 14:45:00,17.957,18.11,17.841,18.061,6450000.0
2008-04-11 15:00:00,17.967,18.037,17.75,17.771,6500000.0
2008-04-11 15:15:00,17.774,17.907,17.68,17.767,6650000.0
2008-04-11 15:30:00,17.825,17.93,17.682,17.838,6700000.0
2008-04-11 15:45:00,17.843,17.924,17.69,17.81,6800000.0
2008-04-11 16:00:00,17.871,17.972,17.724,17.838,6800000.0
2008-04-11 16:15:00,17.814,17.942,17.673,17.774,7000000.0
2008-04-11 16:30:00,17.771,17.877,17.484,17.585,7050000.0
2008-04-11 16:45:00,17.605,17.645,17.344,17.419,6650000.0
2008-04-11 17:00:00,17.514,17.565,17.343,17.407,6700000.0
2008-04-11 17:15:00,17.484,17.626,17.354,17.619,7200000.0
2008-04-11 17:30:00,17.494,17.824,17.426,17.737,7000000.0
2008-04-11 17:45:00,17.741,17.822,17.544,17.668,6650000.0
2008-04-11 18:00:00,17.629,17.727,17.502,17.705,6700000.0
2008-04-11 18:15:00,17.707,17.744,17.527,17.573,7750000.0
2008-04-11 18:30:00,17.597,17.691,17.479,17.523,7900000.0
2008-04-11 18:45:00,17.57,17.668,17.452,17.573,7300000.0
2008-04-11 19:00:00,17.559,17.705,17.437,17.6,6650000.0
2008-04-11 19:15:00,17.624,17.665,17.47,17.559,6300000.0
2008-04-11 19:30:00,17.586,17.711,17.514,17.623,5350000.0
2008-04-11 19:45:00,17.67,17.702,17.493,17.537,5300000.0
2008-04-11 20:00:00,17.63,17.704,17.518,17.642,4900000.0
2008-04-11 20:15:00,17.658,17.697,17.505,17.607,5100000.0
2008-04-11 20:30:00,17.594,17.712,17.566,17.67,4000000.0
2008-04-11 20:45:00,17.632,17.745,17.561,17.646,4400000.0
2008-04-11 21:00:00,17.615,17.791,17.559,17.742,3200000.0
2008-04-11 21:15:00,17.699,17.734,17.575,17.644,2600000.0
2008-04-11 21:30:00,17.646,17.797,17.614,17.622,2250000.0
2008-04-11 21:45:00,17.627,17.729,17.545,17.571,3700000.0
2008-04-11 22:00:00,17.673,17.776,17.602,17.715,3300000.0
2008-04-11 22:15:00,17.701,17.76,17.597,17.597,2750000.0
2008-04-11 22:30:00,17.586,17.78,17.583,17.718,2350000.0
2008-04-11 22:45:00,17.701,17.759,17.606,17.694,2300000.0
2008-04-13 23:00:00,17.684,17.732,17.591,17.711,3350000.0
2008-04-13 23:15:00,17.647,17.734,17.618,17.715,1200000.0
2008-04-13 23:30:00,17.684,17.774,17.592,17.661,2150000.0
2008-04-13 23:45:00,17.62,17.735,17.584,17.586,1000000.0
2008-04-14 00:00:00,17.579,17.74,17.395,17.463,5400000.0
2008-04-14 00:15:00,17.486,17.6,17.358,17.38,5600000.0
2008-04-14 00:30:00,17.528,17.599,17.395,17.472,4850000.0
2008-04-14 00:45:00,17.504,17.617,17.371,17.61,5100000.0
2008-04-14 01:00:00,17.551,17.632,17.454,17.541,6000000.0
2008-04-14 01:15:00,17.518,17.629,17.433,17.54,4700000.0
2008-04-14 01:30:00,17.593,17.613,17.399,17.472,4850000.0
2008-04-14 01:45:00,17.499,17.546,17.346,17.369,5100000.0
2008-04-14 02:00:00,17.38,17.543,17.343,17.536,4850000.0
2008-04-14 02:15:00,17.474,17.5,17.283,17.452,4700000.0
2008-04-14 02:30:00,17.375,17.472,17.316,17.396,3450000.0
2008-04-14 02:45:00,17.429,17.506,17.297,17.394,4950000.0
2008-04-14 03:00:00,17.453,17.495,17.348,17.436,4550000.0
2008-04-14 03:15:00,17.415,17.489,17.3,17.457,4600000.0
2008-04-14 03:30:00,17.301,17.491,17.168,17.176,5500000.0
2008-04-14 03:45:00,17.177,17.313,17.086,17.086,5550000.0
2008-04-14 04:00:00,17.213,17.297,17.105,17.167,3050000.0
2008-04-14 04:15:00,17.206,17.328,17.159,17.244,4050000.0
2008-04-14 04:30:00,17.297,17.426,17.147,17.414,4850000.0
2008-04-14 04:45:00,17.275,17.417,17.187,17.297,5450000.0
2008-04-14 05:00:00,17.254,17.397,17.219,17.301,3900000.0
2008-04-14 05:15:00,17.303,17.385,17.198,17.228,2450000.0
2008-04-14 05:30:00,17.226,17.385,17.215,17.282,3350000.0
2008-04-14 05:45:00,17.266,17.344,17.171,17.263,2450000.0
2008-04-14 06:00:00,17.214,17.367,17.152,17.217,5300000.0
2008-04-14 06:15:00,17.207,17.324,17.157,17.168,3300000.0
2008-04-14 06:30:00,17.192,17.325,17.135,17.268,3850000.0
2008-04-14 06:45:00,17.248,17.302,17.093,17.125,3600000.0
2008-04-14 07:00:00,17.134,17.32,17.134,17.185,4550000.0
2008-04-14 07:15:00,17.254,17.318,17.167,17.216,3650000.0
2008-04-14 07:30:00,17.236,17.358,17.166,17.325,4850000.0
2008-04-14 07:45:00,17.277,17.354,17.18,17.292,4200000.0
2008-04-14 08:00:00,17.222,17.358,17.148,17.305,5300000.0
2008-04-14 08:15:00,17.221,17.355,17.16,17.26,4500000.0
2008-04-14 08:30:00,17.221,17.439,17.2,17.426,6300000.0
2008-04-14 08:45:00,17.366,17.505,17.287,17.409,6500000.0
2008-04-14 09:00:00,17.425,17.504,17.286,17.388,7300000.0
2008-04-14 09:15:00,17.341,17.497,17.235,17.333,7650000.0
2008-04-14 09:30:00,17.313,17.45,17.205,17.385,7400000.0
2008-04-14 09:45:00,17.367,17.427,17.152,17.358,6700000.0
2008-04-14 10:00:00,17.398,17.409,17.21,17.282,6650000.0
2008-04-14 10:15:00,17.298,17.414,17.201,17.219,7000000.0
2008-04-14 10:30:00,17.354,17.391,17.179,17.274,7200000.0
2008-04-14 10:45:00,17.251,17.404,17.176,17.343,6200000.0
2008-04-14 11:00:00,17.242,17.39,17.122,17.27,6650000.0
2008-04-14 11:15:00,17.276,17.36,17.163,17.234,7050000.0
2008-04-14 11:30:00,17.283,17.412,17.178,17.264,7000000.0
2008-04-14 11:45:00,17.289,17.408,17.169,17.367,6450000.0
2008-04-14 12:00:00,17.301,17.447,17.216,17.418,6800000.0
2008-04-14 12:15:00,17.417,17.574,17.297,17.509,6700000.0
2008-04-14 12:30:00,17.437,17.555,17.362,17.416,6650000.0
2008-04-14 12:45:00,17.42,17.537,17.288,17.345,6400000.0
2008-04-14 13:00:00,17.427,17.512,17.277,17.462,6450000.0
2008-04-14 13:15:00,17.449,17.59,17.332,17.47,7050000.0
2008-04-14 13:30:00,17.412,17.647,17.401,17.495,6900000.0
2008-04-14 13:45:00,17.493,17.719,17.426,17.497,6150000.0
2008-04-14 14:00:00,17.653,17.661,17.483,17.536,6300000.0
2008-04-14 14:15:00,17.555,17.709,17.488,17.556,6900000.0
2008-04-14 14:30:00,17.608,17.715,17.478,17.605,6050000.0
2008-04-14 14:45:00,17.578,17.676,17.465,17.636,6600000.0
2008-04-14 15:00:00,17.534,17.659,17.427,17.548,6600000.0
2008-04-14 15:15:00,17.592,17.646,17.385,17.606,6300000.0
2008-04-14 15:30:00,17.525,17.68,17.517,17.62,6850000.0
2008-04-14 15:45:00,17.667,17.7,17.504,17.678,7250000.0
2008-04-14 16:00:00,17.6,17.726,17.499,17.6,6300000.0
2008-04-14 16:15:00,17.645,17.846,17.556,17.741,7200000.0
2008-04-14 16:30:00,17.785,17.828,17.581,17.673,6550000.0
2008-04-14 16:45:00,17.793,17.818,17.599,17.668,6550000.0
2008-04-14 17:00:00,17.614,17.826,17.614,17.662,6550000.0
2008-04-14 17:15:00,17.761,17.851,17.608,17.7,6500000.0
2008-04-14 17:30:00,17.76,17.827,17.565,17.61,6950000.0
2008-04-14 17:45:00,17.752,17.807,17.602,17.74,7150000.0
2008-04-14 18:00:00,17.689,17.787,17.544,17.642,5800000.0
2008-04-14 18:15:00,17.707,17.759,17.578,17.659,6650000.0
2008-04-14 18:30:00,17.715,17.796,17.566,17.731,6650000.0
2008-04-14 18:45:00,17.771,17.779,17.556,17.65,7100000.0
2008-04-14 19:00:00,17.648,17.769,17.537,17.595,6600000.0
2008-04-14 19:15:00,17.625,17.783,17.567,17.637,6100000.0
2008-04-14 19:30:00,17.779,17.822,17.606,17.752,5400000.0
2008-04-14 19:45:00,17.728,17.752,17.576,17.717,4650000.0
2008-04-14 20:00:00,17.638,17.766,17.595,17.733,5500000.0
2008-04-14 20:15:00,17.745,17.814,17.619,17.679,4650000.0
2008-04-14 20:30:00,17.683,17.829,17.584,17.635,4400000.0
2008-04-14 20:45:00,17.659,17.784,17.549,17.63,5500000.0
2008-04-14 21:00:00,17.658,17.758,17.555,17.697,4200000.0
2008-04-14 21:15:00,17.707,17.753,17.563,17.648,4200000.0
2008-04-14 21:30:00,17.677,17.704,17.558,17.558,3600000.0
2008-04-14 21:45:00,17.668,17.681,17.515,17.621,4250000.0
2008-04-14 22:00:00,17.657,17.707,17.489,17.683,2650000.0
2008-04-14 22:15:00,17.654,17.706,17.573,17.604,2400000.0
2008-04-14 22:30:00,17.609,17.701,17.538,17.589,3050000.0
2008-04-14 22:45:00,17.68,17.706,17.547,17.633,2950000.0
2008-04-14 23:00:00,17.608,17.691,17.532,17.547,1350000.0
2008-04-14 23:15:00,17.678,17.686,17.574,17.636,600000.0
2008-04-14 23:30:00,17.574,17.674,17.567,17.639,1050000.0
2008-04-14 23:45:00,17.63,17.691,17.567,17.608,600000.0
2008-04-15 00:00:00,17.671,17.734,17.571,17.687,5050000.0
2008-04-15 00:15:00,17.67,17.705,17.528,17.617,2300000.0
2008-04-15 00:30:00,17.559,17.662,17.491,17.584,4250000.0
2008-04-15 00:45:00,17.554,17.634,17.475,17.588,3650000.0
2008-04-15 01:00:00,17.623,17.673,17.477,17.578,4100000.0
2008-04-15 01:15:00,17.548,17.675,17.54,17.666,4150000.0
2008-04-15 01:30:00,17.587,17.684,17.501,17.559,4050000.0
2008-04-15 01:45:00,17.658,17.677,17.517,17.676,4300000.0
2008-04-15 02:00:00,17.553,17.682,17.514,17.576,3750000.0
2008-04-15 02:15:00,17.646,17.749,17.528,17.68,4450000.0
2008-04-15 02:30:00,17.616,17.725,17.563,17.648,3200000.0
2008-04-15 02:45:00,17.655,17.717,17.574,17.649,1800000.0
2008-04-15 03:00:00,17.673,17.704,17.558,17.67,3600000.0
2008-04-15 03:15:00,17.71,17.712,17.513,17.681,2850000.0
2008-04-15 03:30:00,17.711,17.738,17.537,17.696,3450000.0
2008-04-15 03:45:00,17.619,17.727,17.564,17.711,2850000.0
2008-04-15 04:00:00,17.594,17.729,17.552,17.619,2400000.0
2008-04-15 04:15:00,17.639,17.738,17.587,17.668,1700000.0
2008-04-15 04:30:00,17.604,17.74,17.573,17.685,2900000.0
2008-04-15 04:45:00,17.611,17.755,17.6,17.706,2950000.0
2008-04-15 05:00:00,17.697,17.758,17.585,17.691,3100000.0
2008-04-15 05:15:00,17.611,17.764,17.574,17.607,1500000.0
2008-04-15 05:30:00,17.585,17.748,17.585,17.639,3400000.0
2008-04-15 05:45:00,17.674,17.773,17.636,17.734,2650000.0
2008-04-15 06:00:00,17.675,17.809,17.593,17.68,3150000.0
2008-04-15 06:15:00,17.7,17.767,17.634,17.748,2550000.0
2008-04-15 06:30:00,17.647,17.802,17.593,17.741,4600000.0
2008-04-15 06:45:00,17.776,17.784,17.615,17.734,4050000.0
2008-04-15 07:00:00,17.646,17.785,17.63,17.688,5750000.0
2008-04-15 07:15:00,17.76,17.827,17.651,17.733,6100000.0
2008-04-15 07:30:00,17.738,17.856,17.661,17.807,4650000.0
2008-04-15 07:45:00,17.808,17.845,17.67,17.778,4250000.0
2008-04-15 08:00:00,17.681,17.833,17.627,17.78,5400000.0
2008-04-15 08:15:00,17.748,17.825,17.631,17.761,5300000.0
2008-04-15 08:30:00,17.701,17.863,17.635,17.804,5650000.0
2008-04-15 08:45:00,17.796,17.887,17.676,17.807,6700000.0
2008-04-15 09:00:00,17.841,17.923,17.72,17.861,7300000.0
2008-04-15 09:15:00,17.798,18.01,17.753,17.939,7650000.0
2008-04-15 09:30:00,17.898,18.02,17.793,17.962,8000000.0
2008-04-15 09:45:00,17.919,17.992,17.793,17.935,6300000.0
2008-04-15 10:00:00,17.969,18.008,17.744,17.805,6650000.0
2008-04-15 10:15:00,17.815,17.888,17.641,17.68,7000000.0
2008-04-15 10:30:00,17.822,17.911,17.644,17.726,7200000.0
2008-04-15 10:45:00,17.694,17.847,17.659,17.774,7000000.0
2008-04-15 11:00:00,17.711,17.815,17.592,17.772,6650000.0
2008-04-15 11:15:00,17.77,17.804,17.606,17.67,6950000.0
2008-04-15 11:30:00,17.697,17.839,17.612,17.705,7000000.0
2008-04-15 11:45:00,17.73,17.833,17.634,17.78,7000000.0
2008-04-15 12:00:00,17.731,17.869,17.645,17.821,6800000.0
2008-04-15 12:15:00,17.805,17.93,17.663,17.833,6200000.0
2008-04-15 12:30:00,17.776,17.898,17.688,17.748,6650000.0
2008-04-15 12:45:00,17.728,17.925,17.707,17.811,6500000.0
2008-04-15 13:00:00,17.879,17.88,17.685,17.828,6450000.0
2008-04-15 13:15:00,17.792,17.841,17.625,17.769,7050000.0
2008-04-15 13:30:00,17.68,17.826,17.654,17.696,5350000.0
2008-04-15 13:45:00,17.698,17.879,17.65,17.717,5600000.0
2008-04-15 14:00:00,17.87,17.872,17.676,17.762,6300000.0
2008-04-15 14:15:00,17.778,17.872,17.656,17.69,6900000.0
2008-04-15 14:30:00,17.73,17.814,17.592,17.765,6050000.0
2008-04-15 14:45:00,17.757,17.867,17.676,17.838,6450000.0
2008-04-15 15:00:00,17.725,17.85,17.588,17.761,6600000.0
2008-04-15 15:15:00,17.793,17.811,17.543,17.679,6100000.0
2008-04-15 15:30:00,17.606,17.757,17.548,17.666,6900000.0
2008-04-15 15:45:00,17.71,17.838,17.553,17.799,7300000.0
2008-04-15 16:00:00,17.739,17.853,17.667,17.68,6300000.0
2008-04-15 16:15:00,17.734,17.838,17.636,17.782,7150000.0
2008-04-15 16:30:00,17.818,17.833,17.612,17.629,6700000.0
2008-04-15 16:45:00,17.713,17.81,17.58,17.664,6650000.0
2008-04-15 17:00:00,17.643,17.809,17.585,17.585,6850000.0
2008-04-15 17:15:00,17.678,17.78,17.592,17.699,6550000.0
2008-04-15 17:30:00,17.759,17.823,17.595,17.625,7000000.0
2008-04-15 17:45:00,17.747,17.787,17.607,17.782,6850000.0
2008-04-15 18:00:00,17.733,17.833,17.609,17.744,5650000.0
2008-04-15 18:15:00,17.786,17.813,17.638,17.694,6650000.0
2008-04-15 18:30:00,17.784,17.825,17.609,17.747,6900000.0
2008-04-15 18:45:00,17.809,17.828,17.64,17.677,6750000.0
2008-04-15 19:00:00,17.711,17.802,17.615,17.651,6550000.0
2008-04-15 19:15:00,17.689,17.828,17.601,17.624,6750000.0
2008-04-15 19:30:00,17.792,17.808,17.618,17.78,5300000.0
2008-04-15 19:45:00,17.733,17.804,17.616,17.783,5650000.0
2008-04-15 20:00:00,17.669,17.795,17.614,17.762,5250000.0
2008-04-15 20:15:00,17.793,17.836,17.596,17.689,3450000.0
2008-04-15 20:30:00,17.72,17.806,17.638,17.666,4350000.0
2008-04-15 20:45:00,17.666,17.802,17.621,17.667,3250000.0
2008-04-15 21:00:00,17.727,17.809,17.629,17.75,3050000.0
2008-04-15 21:15:00,17.758,17.826,17.617,17.772,2900000.0
2008-04-15 21:30:00,17.767,17.788,17.65,17.759,2500000.0
2008-04-15 21:45:00,17.705,17.815,17.63,17.759,3150000.0
2008-04-15 22:00:00,17.802,17.834,17.643,17.823,3900000.0
2008-04-15 22:15:00,17.726,17.842,17.688,17.803,1550000.0
2008-04-15 22:30:00,17.734,17.842,17.673,17.673,2700000.0
2008-04-15 22:45:00,17.805,17.834,17.693,17.771,4300000.0
2008-04-15 23:00:00,17.738,17.821,17.665,17.682,2700000.0
2008-04-15 23:15:00,17.823,17.836,17.714,17.784,900000.0
2008-04-15 23:30:00,17.759,17.818,17.709,17.779,850000.0
2008-04-15 23:45:00,17.714,17.798,17.714,17.776,150000.0
2008-04-16 00:00:00,17.801,17.825,17.651,17.762,4850000.0
2008-04-16 00:15:00,17.727,17.812,17.657,17.762,2650000.0
2008-04-16 00:30:00,17.766,17.826,17.692,17.779,2650000.0
2008-04-16 00:45:00,17.729,17.853,17.669,17.749,1950000.0
2008-04-16 01:00:00,17.757,17.812,17.64,17.719,5100000.0
2008-04-16 01:15:00,17.743,17.816,17.687,17.799,2550000.0
2008-04-16 01:30:00,17.808,17.815,17.659,17.67,4050000.0
2008-04-16 01:45:00,17.793,17.818,17.655,17.778,4500000.0
2008-04-16 02:00:00,17.69,17.803,17.589,17.73,4200000.0
2008-04-16 02:15:00,17.658,17.786,17.602,17.726,4050000.0
2008-04-16 02:30:00,17.472,17.753,17.472,17.686,2700000.0
2008-04-16 02:45:00,17.711,17.763,17.593,17.638,4350000.0
2008-04-16 03:00:00,17.708,17.757,17.612,17.696,3050000.0
2008-04-16 03:15:00,17.691,17.759,17.591,17.737,3850000.0
2008-04-16 03:30:00,17.666,17.74,17.559,17.629,3100000.0
2008-04-16 03:45:00,17.669,17.786,17.588,17.618,4150000.0
2008-04-16 04:00:00,17.701,17.736,17.575,17.686,1450000.0
2008-04-16 04:15:00,17.64,17.771,17.64,17.724,1450000.0
2008-04-16 04:30:00,17.718,17.779,17.63,17.66,2300000.0
2008-04-16 04:45:00,17.637,17.814,17.62,17.713,3650000.0
2008-04-16 05:00:00,17.685,17.751,17.645,17.711,1800000.0
2008-04-16 05:15:00,17.698,17.777,17.617,17.617,2450000.0
2008-04-16 05:30:00,17.627,17.805,17.618,17.684,3200000.0
2008-04-16 05:45:00,17.685,17.776,17.628,17.72,3050000.0
2008-04-16 06:00:00,17.653,17.789,17.601,17.701,4700000.0
2008-04-16 06:15:00,17.634,17.791,17.604,17.685,2950000.0
2008-04-16 06:30:00,17.724,17.785,17.627,17.734,2300000.0
2008-04-16 06:45:00,17.743,17.802,17.612,17.662,2000000.0
2008-04-16 07:00:00,17.666,17.783,17.627,17.653,3900000.0
2008-04-16 07:15:00,17.737,17.779,17.624,17.643,2450000.0
2008-04-16 07:30:00,17.682,17.846,17.595,17.82,3450000.0
2008-04-16 07:45:00,17.808,17.868,17.701,17.823,4400000.0
2008-04-16 08:00:00,17.717,17.921,17.676,17.886,5700000.0
2008-04-16 08:15:00,17.834,17.894,17.697,17.832,5800000.0
2008-04-16 08:30:00,17.768,17.919,17.683,17.809,5800000.0
2008-04-16 08:45:00,17.763,17.88,17.672,17.783,6500000.0
2008-04-16 09:00:00,17.791,17.894,17.662,17.824,7300000.0
2008-04-16 09:15:00,17.784,17.909,17.689,17.8,7650000.0
2008-04-16 09:30:00,17.777,17.873,17.682,17.864,6100000.0
2008-04-16 09:45:00,17.814,17.926,17.713,17.866,6700000.0
2008-04-16 10:00:00,17.884,17.96,17.734,17.867,6700000.0
2008-04-16 10:15:00,17.875,17.967,17.763,17.77,7000000.0
2008-04-16 10:30:00,17.925,17.979,17.738,17.812,7200000.0
2008-04-16 10:45:00,17.779,17.958,17.733,17.958,6750000.0
2008-04-16 11:00:00,17.871,18.02,17.814,17.942,6650000.0
2008-04-16 11:15:00,17.949,18.018,17.812,17.856,7000000.0
2008-04-16 11:30:00,17.878,18.045,17.823,17.904,7000000.0
2008-04-16 11:45:00,17.92,18.055,17.852,17.966,7000000.0
2008-04-16 12:00:00,17.918,18.029,17.839,17.985,6800000.0
2008-04-16 12:15:00,18.004,18.02,17.779,17.946,6700000.0
2008-04-16 12:30:00,17.927,18.02,17.831,17.871,6200000.0
2008-04-16 12:45:00,17.889,18.115,17.824,18.006,6400000.0
2008-04-16 13:00:00,18.077,18.08,17.896,18.058,6450000.0
2008-04-16 13:15:00,18.045,18.066,17.893,18.032,7050000.0
2008-04-16 13:30:00,17.95,18.081,17.9,17.945,6900000.0
2008-04-16 13:45:00,17.959,18.11,17.898,17.994,6100000.0
2008-04-16 14:00:00,18.137,18.137,17.955,18.008,6300000.0
2008-04-16 14:15:00,18.04,18.187,17.934,18.035,6900000.0
2008-04-16 14:30:00,18.106,18.344,18.013,18.302,6050000.0
2008-04-16 14:45:00,18.272,18.408,18.197,18.369,6750000.0
2008-04-16 15:00:00,18.277,18.414,18.195,18.345,6600000.0
2008-04-16 15:15:00,18.361,18.368,18.203,18.311,6000000.0
2008-04-16 15:30:00,18.233,18.476,18.181,18.393,6750000.0
2008-04-16 15:45:00,18.395,18.416,18.218,18.328,7150000.0
2008-04-16 16:00:00,18.262,18.364,18.185,18.231,6300000.0
2008-04-16 16:15:00,18.269,18.367,18.134,18.252,7150000.0
2008-04-16 16:30:00,18.287,18.447,18.187,18.33,6550000.0
2008-04-16 16:45:00,18.454,18.493,18.184,18.238,6750000.0
2008-04-16 17:00:00,18.288,18.419,18.208,18.267,6700000.0
2008-04-16 17:15:00,18.28,18.418,18.166,18.253,6500000.0
2008-04-16 17:30:00,18.308,18.334,18.062,18.095,7050000.0
2008-04-16 17:45:00,18.202,18.317,18.055,18.236,7100000.0
2008-04-16 18:00:00,18.209,18.3,18.072,18.136,6000000.0
2008-04-16 18:15:00,18.186,18.334,18.097,18.133,6650000.0
2008-04-16 18:30:00,18.238,18.292,18.097,18.201,6400000.0
2008-04-16 18:45:00,18.257,18.291,18.106,18.2,7100000.0
2008-04-16 19:00:00,18.2,18.336,18.135,18.167,6750000.0
2008-04-16 19:15:00,18.199,18.319,18.119,18.144,6900000.0
2008-04-16 19:30:00,18.309,18.349,18.138,18.301,5000000.0
2008-04-16 19:45:00,18.25,18.323,18.125,18.254,5450000.0
2008-04-16 20:00:00,18.165,18.308,18.116,18.271,6050000.0
2008-04-16 20:15:00,18.262,18.309,18.089,18.17,5150000.0
2008-04-16 20:30:00,18.198,18.284,18.143,18.235,2750000.0
2008-04-16 20:45:00,18.163,18.294,18.128,18.247,3250000.0
2008-04-16 21:00:00,18.226,18.33,18.142,18.281,5100000.0
2008-04-16 21:15:00,18.253,18.305,18.139,18.266,3600000.0
2008-04-16 21:30:00,18.286,18.32,18.119,18.257,5250000.0
2008-04-16 21:45:00,18.284,18.319,18.128,18.213,3350000.0
2008-04-16 22:00:00,18.3,18.304,18.162,18.285,2350000.0
2008-04-16 22:15:00,18.284,18.288,18.167,18.222,2300000.0
2008-04-16 22:30:00,18.211,18.305,18.112,18.116,2550000.0
2008-04-16 22:45:00,18.255,18.279,18.15,18.246,1650000.0
2008-04-16 23:00:00,18.195,18.281,18.195,18.231,1650000.0
2008-04-16 23:15:00,18.164,18.248,18.164,18.215,300000.0
2008-04-16 23:30:00,18.164,18.268,18.154,18.246,750000.0
2008-04-16 23:45:00,18.284,18.295,18.146,18.188,400000.0
2008-04-17 00:00:00,18.251,18.329,18.158,18.262,4800000.0
2008-04-17 00:15:00,18.22,18.322,18.152,18.259,2050000.0
2008-04-17 00:30:00,18.238,18.35,18.175,18.236,3200000.0
2008-04-17 00:45:00,18.235,18.282,18.165,18.212,1250000.0
2008-04-17 01:00:00,18.162,18.341,18.16,18.233,3400000.0
2008-04-17 01:15:00,18.185,18.318,18.171,18.277,2500000.0
2008-04-17 01:30:00,18.161,18.33,18.096,18.167,3700000.0
2008-04-17 01:45:00,18.283,18.33,18.145,18.224,2950000.0
2008-04-17 02:00:00,18.164,18.318,18.142,18.249,3150000.0
2008-04-17 02:15:00,18.18,18.349,18.159,18.309,4150000.0
2008-04-17 02:30:00,18.233,18.352,18.132,18.243,5450000.0
2008-04-17 02:45:00,18.281,18.322,18.193,18.227,4700000.0
2008-04-17 03:00:00,18.287,18.359,18.195,18.31,4500000.0
2008-04-17 03:15:00,18.348,18.427,18.21,18.392,4750000.0
2008-04-17 03:30:00,18.34,18.412,18.232,18.254,3700000.0
2008-04-17 03:45:00,18.28,18.392,18.18,18.236,4650000.0
2008-04-17 04:00:00,18.375,18.389,18.21,18.292,2650000.0
2008-04-17 04:15:00,18.302,18.386,18.18,18.354,1400000.0
2008-04-17 04:30:00,18.264,18.386,18.254,18.351,2650000.0
2008-04-17 04:45:00,18.388,18.412,18.264,18.326,2300000.0
2008-04-17 05:00:00,18.266,18.392,18.255,18.348,2050000.0
2008-04-17 05:15:00,18.339,18.404,18.247,18.292,2350000.0
2008-04-17 05:30:00,18.371,18.449,18.283,18.346,3850000.0
2008-04-17 05:45:00,18.343,18.433,18.3,18.377,2600000.0
2008-04-17 06:00:00,18.279,18.456,18.262,18.308,3650000.0
2008-04-17 06:15:00,18.421,18.421,18.294,18.321,2200000.0
2008-04-17 06:30:00,18.341,18.418,18.221,18.367,3650000.0
2008-04-17 06:45:00,18.368,18.426,18.268,18.391,3000000.0
2008-04-17 07:00:00,18.301,18.434,18.249,18.324,5600000.0
2008-04-17 07:15:00,18.377,18.452,18.286,18.286,4950000.0
2008-04-17 07:30:00,18.329,18.437,18.257,18.425,4800000.0
2008-04-17 07:45:00,18.426,18.476,18.309,18.431,3600000.0
2008-04-17 08:00:00,18.327,18.502,18.315,18.46,5200000.0
2008-04-17 08:15:00,18.411,18.512,18.295,18.415,5550000.0
2008-04-17 08:30:00,18.333,18.446,18.259,18.361,5950000.0
2008-04-17 08:45:00,18.337,18.449,18.24,18.321,6500000.0
2008-04-17 09:00:00,18.343,18.452,18.243,18.37,6900000.0
2008-04-17 09:15:00,18.318,18.423,18.253,18.379,7250000.0
2008-04-17 09:30:00,18.326,18.436,18.189,18.432,6100000.0
2008-04-17 09:45:00,18.405,18.556,18.295,18.506,6700000.0
2008-04-17 10:00:00,18.549,18.559,18.336,18.432,6650000.0
2008-04-17 10:15:00,18.42,18.558,18.338,18.362,7000000.0
2008-04-17 10:30:00,18.504,18.533,18.328,18.453,7200000.0
2008-04-17 10:45:00,18.423,18.612,18.409,18.468,6950000.0
2008-04-17 11:00:00,18.479,18.598,18.408,18.523,5750000.0
2008-04-17 11:15:00,18.569,18.685,18.475,18.564,6950000.0
2008-04-17 11:30:00,18.583,18.714,18.523,18.584,7000000.0
2008-04-17 11:45:00,18.62,18.742,18.506,18.631,7000000.0
2008-04-17 12:00:00,18.555,18.696,18.491,18.625,6000000.0
2008-04-17 12:15:00,18.647,18.692,18.413,18.546,6700000.0
2008-04-17 12:30:00,18.489,18.656,18.469,18.5,6650000.0
2008-04-17 12:45:00,18.505,18.66,18.448,18.524,6400000.0
2008-04-17 13:00:00,18.609,18.609,18.386,18.515,6450000.0
2008-04-17 13:15:00,18.485,18.555,18.274,18.398,7050000.0
2008-04-17 13:30:00,18.318,18.454,18.264,18.319,6900000.0
2008-04-17 13:45:00,18.314,18.41,18.185,18.198,5850000.0
2008-04-17 14:00:00,18.337,18.371,18.167,18.277,6300000.0
2008-04-17 14:15:00,18.274,18.411,18.147,18.195,6900000.0
2008-04-17 14:30:00,18.283,18.378,18.126,18.303,6050000.0
2008-04-17 14:45:00,18.293,18.467,18.229,18.41,6750000.0
2008-04-17 15:00:00,18.301,18.461,18.271,18.395,6600000.0
2008-04-17 15:15:00,18.397,18.436,18.24,18.373,5850000.0
2008-04-17 15:30:00,18.294,18.408,18.235,18.314,6800000.0
2008-04-17 15:45:00,18.37,18.414,18.185,18.37,7100000.0
2008-04-17 16:00:00,18.297,18.436,18.17,18.182,6300000.0
2008-04-17 16:15:00,18.233,18.306,18.067,18.168,7200000.0
2008-04-17 16:30:00,18.206,18.255,17.989,18.078,6750000.0
2008-04-17 16:45:00,18.177,18.27,18.037,18.168,6300000.0
2008-04-17 17:00:00,18.111,18.284,18.098,18.098,6550000.0
2008-04-17 17:15:00,18.202,18.256,18.058,18.104,6500000.0
2008-04-17 17:30:00,18.17,18.289,18.053,18.158,7100000.0
2008-04-17 17:45:00,18.263,18.263,18.043,18.218,7150000.0
2008-04-17 18:00:00,18.156,18.243,18.04,18.16,6200000.0
2008-04-17 18:15:00,18.205,18.281,18.088,18.179,7050000.0
2008-04-17 18:30:00,18.226,18.281,18.092,18.184,6250000.0
2008-04-17 18:45:00,18.251,18.263,18.062,18.162,7050000.0
2008-04-17 19:00:00,18.186,18.352,18.116,18.15,6750000.0
2008-04-17 19:15:00,18.199,18.271,18.096,18.096,6050000.0
2008-04-17 19:30:00,18.132,18.287,18.046,18.212,5750000.0
2008-04-17 19:45:00,18.166,18.212,18.041,18.179,6100000.0
2008-04-17 20:00:00,18.101,18.234,18.047,18.2,5500000.0
2008-04-17 20:15:00,18.196,18.253,18.027,18.109,4650000.0
2008-04-17 20:30:00,18.136,18.243,18.019,18.1,3400000.0
2008-04-17 20:45:00,18.137,18.246,18.053,18.186,2650000.0
2008-04-17 21:00:00,18.166,18.25,18.061,18.159,4650000.0
2008-04-17 21:15:00,18.142,18.189,18.036,18.141,5100000.0
2008-04-17 21:30:00,18.168,18.193,18.018,18.063,6200000.0
2008-04-17 21:45:00,18.107,18.175,18.005,18.139,3950000.0
2008-04-17 22:00:00,18.16,18.204,17.996,18.166,2950000.0
2008-04-17 22:15:00,18.133,18.187,18.035,18.113,3000000.0
2008-04-17 22:30:00,18.126,18.224,18.033,18.149,3700000.0
2008-04-17 22:45:00,18.18,18.223,18.059,18.121,3300000.0
2008-04-17 23:00:00,18.12,18.228,18.08,18.181,1800000.0
2008-04-17 23:15:00,18.117,18.232,18.114,18.117,1250000.0
2008-04-17 23:30:00,18.094,18.202,18.094,18.183,850000.0
2008-04-17 23:45:00,18.156,18.211,18.094,18.181,500000.0
2008-04-18 00:00:00,18.181,18.288,18.098,18.237,3200000.0
2008-04-18 00:15:00,18.128,18.27,18.128,18.168,1900000.0
2008-04-18 00:30:00,18.164,18.31,18.136,18.201,2400000.0
2008-04-18 00:45:00,18.156,18.257,18.096,18.128,2200000.0
2008-04-18 01:00:00,18.206,18.29,18.125,18.181,3500000.0
2008-04-18 01:15:00,18.136,18.271,18.118,18.262,4100000.0
2008-04-18 01:30:00,18.182,18.296,18.12,18.13,4650000.0
2008-04-18 01:45:00,18.27,18.275,18.125,18.249,1800000.0
2008-04-18 02:00:00,18.158,18.309,18.126,18.244,3900000.0
2008-04-18 02:15:00,18.177,18.277,18.078,18.112,4300000.0
2008-04-18 02:30:00,18.144,18.263,18.049,18.195,2850000.0
2008-04-18 02:45:00,18.165,18.23,18.1,18.203,3300000.0
2008-04-18 03:00:00,18.203,18.218,18.1,18.119,2350000.0
2008-04-18 03:15:00,18.114,18.25,18.076,18.25,3000000.0
2008-04-18 03:30:00,18.186,18.301,18.09,18.241,3300000.0
2008-04-18 03:45:00,18.166,18.269,18.094,18.257,3450000.0
2008-04-18 04:00:00,18.154,18.362,18.116,18.261,3850000.0
2008-04-18 04:15:00,18.218,18.301,18.137,18.241,3000000.0
2008-04-18 04:30:00,18.208,18.332,18.208,18.284,1600000.0
2008-04-18 04:45:00,18.211,18.337,18.199,18.287,4000000.0
2008-04-18 05:00:00,18.283,18.341,18.208,18.234,1950000.0
2008-04-18 05:15:00,18.283,18.347,18.152,18.216,3300000.0
2008-04-18 05:30:00,18.308,18.357,18.182,18.342,4150000.0
2008-04-18 05:45:00,18.264,18.388,18.234,18.331,3100000.0
2008-04-18 06:00:00,18.28,18.422,18.224,18.376,4950000.0
2008-04-18 06:15:00,18.276,18.396,18.254,18.272,2650000.0
2008-04-18 06:30:00,18.371,18.38,18.22,18.32,3250000.0
2008-04-18 06:45:00,18.306,18.388,18.267,18.27,1850000.0
2008-04-18 07:00:00,18.245,18.384,18.225,18.293,4350000.0
2008-04-18 07:15:00,18.342,18.379,18.227,18.284,3650000.0
2008-04-18 07:30:00,18.274,18.38,18.199,18.359,5300000.0
2008-04-18 07:45:00,18.352,18.381,18.225,18.324,2800000.0
2008-04-18 08:00:00,18.237,18.409,18.207,18.395,4950000.0
2008-04-18 08:15:00,18.346,18.434,18.226,18.345,5150000.0
2008-04-18 08:30:00,18.272,18.43,18.199,18.346,5500000.0
2008-04-18 08:45:00,18.307,18.396,18.192,18.267,6500000.0
2008-04-18 09:00:00,18.287,18.401,18.206,18.346,7300000.0
2008-04-18 09:15:00,18.277,18.417,18.237,18.329,6350000.0
2008-04-18 09:30:00,18.275,18.369,18.142,18.358,6250000.0
2008-04-18 09:45:00,18.31,18.456,18.198,18.397,6300000.0
2008-04-18 10:00:00,18.409,18.437,18.256,18.31,6650000.0
2008-04-18 10:15:00,18.329,18.449,18.225,18.257,6100000.0
2008-04-18 10:30:00,18.419,18.456,18.21,18.31,7200000.0
2008-04-18 10:45:00,18.281,18.41,18.234,18.342,6000000.0
2008-04-18 11:00:00,18.251,18.35,18.126,18.216,6650000.0
2008-04-18 11:15:00,18.22,18.302,18.088,18.15,6500000.0
2008-04-18 11:30:00,18.185,18.28,18.065,18.065,6450000.0
2008-04-18 11:45:00,18.074,18.19,18.002,18.098,7000000.0
2008-04-18 12:00:00,18.062,18.175,17.988,18.116,6800000.0
2008-04-18 12:15:00,18.099,18.156,17.931,18.106,6700000.0
2008-04-18 12:30:00,18.038,18.146,17.966,18.012,6650000.0
2008-04-18 12:45:00,17.999,18.184,17.919,18.045,6650000.0
2008-04-18 13:00:00,18.136,18.179,17.972,18.12,6450000.0
2008-04-18 13:15:00,18.066,18.115,17.884,18.044,6650000.0
2008-04-18 13:30:00,17.963,18.123,17.85,17.879,6900000.0
2008-04-18 13:45:00,17.917,18.048,17.668,17.699,5650000.0
2008-04-18 14:00:00,17.836,17.888,17.641,17.703,6300000.0
2008-04-18 14:15:00,17.724,17.832,17.379,17.42,6900000.0
2008-04-18 14:30:00,17.502,17.594,17.211,17.36,6050000.0
2008-04-18 14:45:00,17.37,17.623,17.295,17.616,6600000.0
2008-04-18 15:00:00,17.509,17.676,17.438,17.589,6600000.0
2008-04-18 15:15:00,17.614,17.637,17.408,17.484,6250000.0
2008-04-18 15:30:00,17.419,17.649,17.376,17.561,6750000.0
2008-04-18 15:45:00,17.617,17.639,17.428,17.527,7300000.0
2008-04-18 16:00:00,17.487,17.613,17.394,17.458,6300000.0
2008-04-18 16:15:00,17.527,17.604,17.319,17.527,6900000.0
2008-04-18 16:30:00,17.549,17.648,17.452,17.476,6550000.0
2008-04-18 16:45:00,17.608,17.729,17.483,17.559,6750000.0
2008-04-18 17:00:00,17.54,17.943,17.479,17.716,6850000.0
2008-04-18 17:15:00,17.804,17.911,17.657,17.787,6650000.0
2008-04-18 17:30:00,17.778,17.942,17.669,17.755,7100000.0
2008-04-18 17:45:00,17.892,17.946,17.727,17.868,6950000.0
2008-04-18 18:00:00,17.831,17.892,17.691,17.796,5900000.0
2008-04-18 18:15:00,17.829,17.877,17.651,17.732,6950000.0
2008-04-18 18:30:00,17.819,17.862,17.657,17.798,6550000.0
2008-04-18 18:45:00,17.852,17.897,17.693,17.737,7300000.0
2008-04-18 19:00:00,17.768,17.911,17.655,17.683,6650000.0
2008-04-18 19:15:00,17.719,17.827,17.644,17.647,7300000.0
2008-04-18 19:30:00,17.796,17.826,17.587,17.79,6050000.0
2008-04-18 19:45:00,17.762,17.845,17.658,17.818,5450000.0
2008-04-18 20:00:00,17.747,17.892,17.724,17.779,4150000.0
2008-04-18 20:15:00,17.791,17.867,17.643,17.73,5400000.0
2008-04-18 20:30:00,17.781,17.856,17.696,17.697,3200000.0
2008-04-18 20:45:00,17.714,17.897,17.688,17.717,4100000.0
2008-04-18 21:00:00,17.785,17.879,17.713,17.821,4600000.0
2008-04-18 21:15:00,17.807,17.856,17.675,17.797,4100000.0
2008-04-18 21:30:00,17.813,17.881,17.688,17.74,5500000.0
2008-04-18 21:45:00,17.71,17.826,17.62,17.773,5150000.0
2008-04-18 22:00:00,17.82,17.836,17.657,17.823,3200000.0
2008-04-18 22:15:00,17.758,17.833,17.687,17.716,3400000.0
2008-04-18 22:30:00,17.761,17.832,17.647,17.664,2800000.0
2008-04-18 22:45:00,17.798,17.824,17.673,17.743,4200000.0
2008-04-20 23:00:00,17.748,17.854,17.691,17.776,1350000.0
2008-04-20 23:15:00,17.72,17.858,17.657,17.788,2050000.0
2008-04-20 23:30:00,17.714,17.839,17.714,17.778,850000.0
2008-04-20 23:45:00,17.714,17.81,17.705,17.808,700000.0
2008-04-21 00:00:00,17.809,17.888,17.712,17.832,5250000.0
2008-04-21 00:15:00,17.749,17.867,17.694,17.747,3300000.0
2008-04-21 00:30:00,17.736,17.894,17.706,17.817,3500000.0
2008-04-21 00:45:00,17.767,17.843,17.713,17.799,2550000.0
2008-04-21 01:00:00,17.776,17.871,17.674,17.764,4100000.0
2008-04-21 01:15:00,17.732,17.856,17.688,17.852,4200000.0
2008-04-21 01:30:00,17.789,17.917,17.707,17.757,6600000.0
2008-04-21 01:45:00,17.872,17.872,17.665,17.786,4750000.0
2008-04-21 02:00:00,17.855,17.89,17.705,17.868,5200000.0
2008-04-21 02:15:00,17.755,17.903,17.71,17.832,5500000.0
2008-04-21 02:30:00,17.882,17.903,17.779,17.803,3400000.0
2008-04-21 02:45:00,17.839,17.956,17.772,17.808,3850000.0
2008-04-21 03:00:00,17.889,17.911,17.755,17.792,3500000.0
2008-04-21 03:15:00,17.826,17.922,17.769,17.824,3500000.0
2008-04-21 03:30:00,17.881,17.95,17.791,17.81,3400000.0
2008-04-21 03:45:00,17.845,17.927,17.749,17.845,4900000.0
2008-04-21 04:00:00,17.801,17.951,17.758,17.855,2100000.0
2008-04-21 04:15:00,17.86,17.898,17.757,17.812,1650000.0
2008-04-21 04:30:00,17.808,17.901,17.775,17.881,2700000.0
2008-04-21 04:45:00,17.763,17.93,17.74,17.818,2850000.0
2008-04-21 05:00:00,17.816,17.911,17.73,17.826,3050000.0
2008-04-21 05:15:00,17.739,17.891,17.702,17.806,3100000.0
2008-04-21 05:30:00,17.81,17.911,17.763,17.778,2100000.0
2008-04-21 05:45:00,17.869,17.893,17.708,17.88,2700000.0
2008-04-21 06:00:00,17.863,17.914,17.729,17.843,4000000.0
2008-04-21 06:15:00,17.797,17.909,17.715,17.883,4500000.0
2008-04-21 06:30:00,17.809,17.875,17.701,17.816,4250000.0
2008-04-21 06:45:00,17.836,17.916,17.676,17.755,5300000.0
2008-04-21 07:00:00,17.717,17.895,17.655,17.712,5650000.0
2008-04-21 07:15:00,17.758,17.893,17.599,17.746,4250000.0
2008-04-21 07:30:00,17.744,17.842,17.616,17.743,5050000.0
2008-04-21 07:45:00,17.759,17.792,17.507,17.656,5500000.0
2008-04-21 08:00:00,17.732,17.802,17.572,17.653,5450000.0
2008-04-21 08:15:00,17.67,17.77,17.539,17.737,5300000.0
2008-04-21 08:30:00,17.605,17.76,17.58,17.625,6550000.0
2008-04-21 08:45:00,17.629,17.764,17.566,17.67,6550000.0
2008-04-21 09:00:00,17.638,17.8,17.61,17.797,7000000.0
2008-04-21 09:15:00,17.736,17.829,17.636,17.744,5900000.0
2008-04-21 09:30:00,17.7,17.802,17.634,17.77,6450000.0
2008-04-21 09:45:00,17.719,17.896,17.638,17.822,5650000.0
2008-04-21 10:00:00,17.881,17.924,17.728,17.89,6850000.0
2008-04-21 10:15:00,17.77,17.898,17.623,17.764,6900000.0
2008-04-21 10:30:00,17.718,17.853,17.605,17.768,6500000.0
2008-04-21 10:45:00,17.674,17.87,17.655,17.699,6550000.0
2008-04-21 11:00:00,17.776,17.87,17.631,17.749,5950000.0
2008-04-21 11:15:00,17.657,17.784,17.578,17.733,6050000.0
2008-04-21 11:30:00,17.707,17.789,17.585,17.691,6900000.0
2008-04-21 11:45:00,17.678,17.835,17.636,17.727,6300000.0
2008-04-21 12:00:00,17.781,17.847,17.648,17.781,7100000.0
2008-04-21 12:15:00,17.721,17.821,17.627,17.673,6750000.0
2008-04-21 12:30:00,17.737,17.779,17.604,17.751,5750000.0
2008-04-21 12:45:00,17.736,17.839,17.609,17.681,6600000.0
2008-04-21 13:00:00,17.793,17.859,17.642,17.78,6450000.0
2008-04-21 13:15:00,17.779,17.909,17.663,17.804,6050000.0
2008-04-21 13:30:00,17.737,17.937,17.671,17.784,6900000.0
2008-04-21 13:45:00,17.754,17.887,17.701,17.861,6300000.0
2008-04-21 14:00:00,17.716,17.868,17.655,17.714,5250000.0
2008-04-21 14:15:00,17.704,17.858,17.663,17.739,6900000.0
2008-04-21 14:30:00,17.835,17.946,17.722,17.873,7050000.0
2008-04-21 14:45:00,17.848,17.939,17.646,17.78,6450000.0
2008-04-21 15:00:00,17.726,17.809,17.483,17.54,6400000.0
2008-04-21 15:15:00,17.543,17.688,17.468,17.545,6650000.0
2008-04-21 15:30:00,17.587,17.632,17.392,17.536,6700000.0
2008-04-21 15:45:00,17.546,17.567,17.343,17.466,6800000.0
2008-04-21 16:00:00,17.513,17.6,17.382,17.421,7000000.0
2008-04-21 16:15:00,17.414,17.751,17.369,17.569,7000000.0
2008-04-21 16:30:00,17.538,17.659,17.41,17.552,6950000.0
2008-04-21 16:45:00,17.579,17.649,17.445,17.501,6650000.0
2008-04-21 17:00:00,17.601,17.601,17.299,17.318,6750000.0
2008-04-21 17:15:00,17.39,17.497,17.193,17.335,7200000.0
2008-04-21 17:30:00,17.212,17.368,17.148,17.247,7000000.0
2008-04-21 17:45:00,17.247,17.383,17.181,17.339,6650000.0
2008-04-21 18:00:00,17.321,17.426,17.192,17.327,6700000.0
2008-04-21 18:15:00,17.339,17.38,17.15,17.283,7750000.0
2008-04-21 18:30:00,17.346,17.43,17.207,17.225,7650000.0
2008-04-21 18:45:00,17.286,17.414,17.193,17.322,7300000.0
2008-04-21 19:00:00,17.298,17.445,17.233,17.362,6500000.0
2008-04-21 19:15:00,17.401,17.415,17.177,17.241,6300000.0
2008-04-21 19:30:00,17.342,17.376,17.204,17.297,5600000.0
2008-04-21 19:45:00,17.344,17.415,17.204,17.286,5100000.0
2008-04-21 20:00:00,17.364,17.429,17.257,17.399,3600000.0
2008-04-21 20:15:00,17.427,17.469,17.269,17.374,5300000.0
2008-04-21 20:30:00,17.367,17.507,17.336,17.427,4950000.0
2008-04-21 20:45:00,17.382,17.478,17.309,17.324,5150000.0
2008-04-21 21:00:00,17.324,17.439,17.252,17.419,3850000.0
2008-04-21 21:15:00,17.406,17.468,17.275,17.374,3000000.0
2008-04-21 21:30:00,17.322,17.448,17.27,17.287,3800000.0
2008-04-21 21:45:00,17.298,17.435,17.243,17.297,5150000.0
2008-04-21 22:00:00,17.381,17.422,17.279,17.342,2200000.0
2008-04-21 22:15:00,17.338,17.463,17.248,17.379,3250000.0
2008-04-21 22:30:00,17.287,17.455,17.237,17.376,3100000.0
2008-04-21 22:45:00,17.381,17.425,17.271,17.395,1850000.0
2008-04-21 23:00:00,17.334,17.441,17.3,17.317,3500000.0
2008-04-21 23:15:00,17.382,17.422,17.279,17.326,800000.0
2008-04-21 23:30:00,17.334,17.395,17.294,17.303,1100000.0
2008-04-21 23:45:00,17.264,17.391,17.192,17.333,1450000.0
2008-04-22 00:00:00,17.22,17.466,17.215,17.368,5350000.0
2008-04-22 00:15:00,17.446,17.492,17.26,17.401,2850000.0
2008-04-22 00:30:00,17.388,17.458,17.232,17.424,4300000.0
2008-04-22 00:45:00,17.364,17.416,17.277,17.39,3350000.0
2008-04-22 01:00:00,17.291,17.431,17.261,17.375,4850000.0
2008-04-22 01:15:00,17.346,17.424,17.242,17.314,2650000.0
2008-04-22 01:30:00,17.399,17.432,17.264,17.308,2950000.0
2008-04-22 01:45:00,17.285,17.432,17.258,17.309,3700000.0
2008-04-22 02:00:00,17.323,17.431,17.27,17.353,3650000.0
2008-04-22 02:15:00,17.385,17.408,17.286,17.401,2200000.0
2008-04-22 02:30:00,17.388,17.455,17.276,17.328,5050000.0
2008-04-22 02:45:00,17.34,17.415,17.229,17.33,5300000.0
2008-04-22 03:00:00,17.302,17.408,17.197,17.288,3700000.0
2008-04-22 03:15:00,17.402,17.406,17.231,17.342,2200000.0
2008-04-22 03:30:00,17.341,17.422,17.23,17.321,5200000.0
2008-04-22 03:45:00,17.384,17.418,17.224,17.349,5100000.0
2008-04-22 04:00:00,17.366,17.436,17.245,17.384,4250000.0
2008-04-22 04:15:00,17.421,17.44,17.283,17.411,2750000.0
2008-04-22 04:30:00,17.333,17.49,17.275,17.451,4900000.0
2008-04-22 04:45:00,17.29,17.454,17.278,17.353,2300000.0
2008-04-22 05:00:00,17.321,17.479,17.236,17.394,4250000.0
2008-04-22 05:15:00,17.296,17.444,17.266,17.366,2800000.0
2008-04-22 05:30:00,17.33,17.446,17.262,17.403,2750000.0
2008-04-22 05:45:00,17.358,17.454,17.262,17.417,2600000.0
2008-04-22 06:00:00,17.379,17.424,17.269,17.338,3850000.0
2008-04-22 06:15:00,17.355,17.44,17.277,17.426,2450000.0
2008-04-22 06:30:00,17.406,17.438,17.262,17.385,2700000.0
2008-04-22 06:45:00,17.413,17.461,17.286,17.398,2900000.0
2008-04-22 07:00:00,17.441,17.484,17.277,17.436,3500000.0
2008-04-22 07:15:00,17.363,17.493,17.253,17.309,5450000.0
2008-04-22 07:30:00,17.291,17.455,17.231,17.284,5100000.0
2008-04-22 07:45:00,17.361,17.394,17.216,17.266,5150000.0
2008-04-22 08:00:00,17.347,17.431,17.236,17.389,5500000.0
2008-04-22 08:15:00,17.413,17.458,17.227,17.395,4800000.0
2008-04-22 08:30:00,17.239,17.419,17.212,17.262,6850000.0
2008-04-22 08:45:00,17.222,17.395,17.147,17.237,6750000.0
2008-04-22 09:00:00,17.229,17.387,17.191,17.354,6650000.0
2008-04-22 09:15:00,17.331,17.447,17.202,17.397,6100000.0
2008-04-22 09:30:00,17.363,17.458,17.24,17.403,6250000.0
2008-04-22 09:45:00,17.375,17.506,17.297,17.381,5750000.0
2008-04-22 10:00:00,17.463,17.542,17.312,17.512,6750000.0
2008-04-22 10:15:00,17.437,17.603,17.381,17.511,7000000.0
2008-04-22 10:30:00,17.482,17.575,17.369,17.528,6750000.0
2008-04-22 10:45:00,17.427,17.602,17.417,17.434,6450000.0
2008-04-22 11:00:00,17.489,17.61,17.432,17.574,6550000.0
2008-04-22 11:15:00,17.499,17.62,17.437,17.541,6200000.0
2008-04-22 11:30:00,17.51,17.617,17.388,17.491,6900000.0
2008-04-22 11:45:00,17.578,17.592,17.409,17.488,6300000.0
2008-04-22 12:00:00,17.55,17.566,17.331,17.506,7050000.0
2008-04-22 12:15:00,17.483,17.554,17.376,17.404,6900000.0
2008-04-22 12:30:00,17.519,17.594,17.348,17.522,6150000.0
2008-04-22 12:45:00,17.516,17.574,17.389,17.422,6250000.0
2008-04-22 13:00:00,17.53,17.589,17.378,17.497,6550000.0
2008-04-22 13:15:00,17.508,17.63,17.406,17.528,6050000.0
2008-04-22 13:30:00,17.456,17.601,17.395,17.527,6900000.0
2008-04-22 13:45:00,17.496,17.613,17.423,17.599,6300000.0
2008-04-22 14:00:00,17.491,17.644,17.433,17.551,5950000.0
2008-04-22 14:15:00,17.563,17.657,17.472,17.539,6950000.0
2008-04-22 14:30:00,17.609,17.692,17.42,17.522,7050000.0
2008-04-22 14:45:00,17.534,17.619,17.395,17.558,6350000.0
2008-04-22 15:00:00,17.464,17.567,17.365,17.389,6350000.0
2008-04-22 15:15:00,17.403,17.554,17.348,17.418,6450000.0
2008-04-22 15:30:00,17.463,17.596,17.298,17.565,6600000.0
2008-04-22 15:45:00,17.54,17.609,17.398,17.474,6900000.0
2008-04-22 16:00:00,17.401,17.578,17.352,17.484,6750000.0
2008-04-22 16:15:00,17.475,17.595,17.406,17.515,7000000.0
2008-04-22 16:30:00,17.575,17.749,17.503,17.609,7050000.0
2008-04-22 16:45:00,17.642,17.759,17.442,17.54,6950000.0
2008-04-22 17:00:00,17.538,17.636,17.4,17.463,6850000.0
2008-04-22 17:15:00,17.504,17.714,17.431,17.664,7100000.0
2008-04-22 17:30:00,17.548,17.704,17.48,17.541,6900000.0
2008-04-22 17:45:00,17.559,17.722,17.481,17.69,6750000.0
2008-04-22 18:00:00,17.674,17.938,17.596,17.853,6850000.0
2008-04-22 18:15:00,17.89,17.89,17.696,17.789,7450000.0
2008-04-22 18:30:00,17.841,17.91,17.665,17.81,7550000.0
2008-04-22 18:45:00,17.797,17.881,17.64,17.744,7050000.0
2008-04-22 19:00:00,17.711,17.792,17.58,17.722,6400000.0
2008-04-22 19:15:00,17.748,17.786,17.537,17.582,6050000.0
2008-04-22 19:30:00,17.574,17.703,17.503,17.665,5250000.0
2008-04-22 19:45:00,17.692,17.739,17.506,17.585,6200000.0
2008-04-22 20:00:00,17.688,17.716,17.512,17.661,5150000.0
2008-04-22 20:15:00,17.669,17.711,17.496,17.677,4600000.0
2008-04-22 20:30:00,17.587,17.694,17.494,17.615,5250000.0
2008-04-22 20:45:00,17.58,17.684,17.502,17.558,3850000.0
2008-04-22 21:00:00,17.545,17.691,17.434,17.64,5050000.0
2008-04-22 21:15:00,17.607,17.659,17.464,17.556,4350000.0
2008-04-22 21:30:00,17.556,17.667,17.467,17.563,3950000.0
2008-04-22 21:45:00,17.545,17.656,17.471,17.515,5150000.0
2008-04-22 22:00:00,17.628,17.645,17.523,17.631,3050000.0
2008-04-22 22:15:00,17.589,17.657,17.478,17.617,2550000.0
2008-04-22 22:30:00,17.636,17.654,17.462,17.581,4100000.0
2008-04-22 22:45:00,17.616,17.649,17.495,17.593,3600000.0
2008-04-22 23:00:00,17.601,17.678,17.486,17.529,2300000.0
2008-04-22 23:15:00,17.508,17.635,17.487,17.574,2300000.0
2008-04-22 23:30:00,17.554,17.601,17.546,17.546,600000.0
2008-04-22 23:45:00,17.548,17.605,17.509,17.592,1050000.0
2008-04-23 00:00:00,17.545,17.679,17.428,17.556,4350000.0
2008-04-23 00:15:00,17.58,17.659,17.491,17.646,2800000.0
2008-04-23 00:30:00,17.64,17.648,17.474,17.588,3100000.0
2008-04-23 00:45:00,17.52,17.697,17.489,17.697,2400000.0
2008-04-23 01:00:00,17.626,17.685,17.506,17.631,5150000.0
2008-04-23 01:15:00,17.646,17.7,17.485,17.571,5300000.0
2008-04-23 01:30:00,17.648,17.791,17.524,17.623,3550000.0
2008-04-23 01:45:00,17.609,17.696,17.517,17.626,3150000.0
2008-04-23 02:00:00,17.642,17.744,17.557,17.653,4550000.0
2008-04-23 02:15:00,17.733,17.752,17.56,17.674,6850000.0
2008-04-23 02:30:00,17.721,17.786,17.584,17.639,5750000.0
2008-04-23 02:45:00,17.634,17.746,17.525,17.696,5350000.0
2008-04-23 03:00:00,17.629,17.746,17.606,17.672,2750000.0
2008-04-23 03:15:00,17.679,17.736,17.562,17.635,2850000.0
2008-04-23 03:30:00,17.722,17.757,17.565,17.581,3250000.0
2008-04-23 03:45:00,17.68,17.738,17.573,17.654,5150000.0
2008-04-23 04:00:00,17.554,17.725,17.554,17.675,3900000.0
2008-04-23 04:15:00,17.679,17.681,17.53,17.588,3050000.0
2008-04-23 04:30:00,17.612,17.721,17.523,17.682,4500000.0
2008-04-23 04:45:00,17.579,17.698,17.516,17.583,3600000.0
2008-04-23 05:00:00,17.571,17.719,17.55,17.668,4200000.0
2008-04-23 05:15:00,17.541,17.758,17.541,17.621,3800000.0
2008-04-23 05:30:00,17.604,17.711,17.529,17.667,2350000.0
2008-04-23 05:45:00,17.622,17.672,17.487,17.672,3050000.0
2008-04-23 06:00:00,17.659,17.696,17.526,17.526,3200000.0
2008-04-23 06:15:00,17.644,17.707,17.523,17.701,4000000.0
2008-04-23 06:30:00,17.633,17.713,17.545,17.647,4250000.0
2008-04-23 06:45:00,17.675,17.714,17.56,17.657,5250000.0
2008-04-23 07:00:00,17.605,17.702,17.527,17.663,4100000.0
2008-04-23 07:15:00,17.594,17.742,17.484,17.597,4600000.0
2008-04-23 07:30:00,17.565,17.695,17.525,17.56,5050000.0
2008-04-23 07:45:00,17.686,17.703,17.504,17.514,4400000.0
2008-04-23 08:00:00,17.618,17.694,17.499,17.606,5450000.0
2008-04-23 08:15:00,17.652,17.678,17.448,17.672,5750000.0
2008-04-23 08:30:00,17.52,17.67,17.491,17.535,6800000.0
2008-04-23 08:45:00,17.511,17.657,17.475,17.539,5900000.0
2008-04-23 09:00:00,17.526,17.674,17.457,17.622,6400000.0
2008-04-23 09:15:00,17.573,17.653,17.444,17.572,6200000.0
2008-04-23 09:30:00,17.504,17.671,17.446,17.605,6350000.0
2008-04-23 09:45:00,17.533,17.729,17.506,17.689,5650000.0
2008-04-23 10:00:00,17.747,17.812,17.597,17.781,6900000.0
2008-04-23 10:15:00,17.685,17.843,17.612,17.73,7150000.0
2008-04-23 10:30:00,17.78,17.78,17.57,17.688,6550000.0
2008-04-23 10:45:00,17.617,17.807,17.574,17.593,6550000.0
2008-04-23 11:00:00,17.687,17.778,17.512,17.637,6750000.0
2008-04-23 11:15:00,17.555,17.698,17.502,17.613,5900000.0
2008-04-23 11:30:00,17.584,17.696,17.456,17.556,7100000.0
2008-04-23 11:45:00,17.596,17.668,17.438,17.533,6300000.0
2008-04-23 12:00:00,17.548,17.647,17.437,17.643,7250000.0
2008-04-23 12:15:00,17.617,17.669,17.472,17.494,6750000.0
2008-04-23 12:30:00,17.592,17.603,17.423,17.559,6150000.0
2008-04-23 12:45:00,17.547,17.58,17.379,17.41,6600000.0
2008-04-23 13:00:00,17.535,17.588,17.357,17.491,6550000.0
2008-04-23 13:15:00,17.477,17.585,17.36,17.539,5650000.0
2008-04-23 13:30:00,17.459,17.571,17.369,17.471,6900000.0
2008-04-23 13:45:00,17.44,17.522,17.234,17.374,6300000.0
2008-04-23 14:00:00,17.248,17.399,17.176,17.222,6200000.0
2008-04-23 14:15:00,17.235,17.36,17.07,17.079,6750000.0
2008-04-23 14:30:00,17.172,17.226,17.006,17.171,7200000.0
2008-04-23 14:45:00,17.147,17.288,17.058,17.273,6500000.0
2008-04-23 15:00:00,17.168,17.256,16.936,16.957,6550000.0
2008-04-23 15:15:00,17.003,17.146,16.941,17.025,6650000.0
2008-04-23 15:30:00,17.002,17.116,16.841,17.092,6800000.0
2008-04-23 15:45:00,17.082,17.162,16.929,17.009,6800000.0
2008-04-23 16:00:00,16.949,17.125,16.948,17.044,6800000.0
2008-04-23 16:15:00,17.035,17.221,16.984,17.042,7000000.0
2008-04-23 16:30:00,17.053,17.181,16.935,17.111,6900000.0
2008-04-23 16:45:00,17.05,17.189,16.957,17.076,7050000.0
2008-04-23 17:00:00,17.16,17.202,16.987,17.055,6450000.0
2008-04-23 17:15:00,17.08,17.365,16.998,17.33,6850000.0
2008-04-23 17:30:00,17.196,17.356,17.162,17.221,6450000.0
2008-04-23 17:45:00,17.19,17.291,17.112,17.249,6750000.0
2008-04-23 18:00:00,17.234,17.319,17.121,17.251,6600000.0
2008-04-23 18:15:00,17.273,17.328,17.128,17.229,8100000.0
2008-04-23 18:30:00,17.279,17.325,17.112,17.21,7850000.0
2008-04-23 18:45:00,17.199,17.32,17.086,17.208,7000000.0
2008-04-23 19:00:00,17.166,17.254,17.046,17.174,6300000.0
2008-04-23 19:15:00,17.226,17.231,17.017,17.058,6300000.0
2008-04-23 19:30:00,17.067,17.185,17.008,17.101,4200000.0
2008-04-23 19:45:00,17.158,17.172,17.001,17.042,5800000.0
2008-04-23 20:00:00,17.104,17.202,17.018,17.169,3500000.0
2008-04-23 20:15:00,17.182,17.19,16.985,17.062,4850000.0
2008-04-23 20:30:00,17.054,17.174,16.983,17.067,4450000.0
2008-04-23 20:45:00,17.025,17.134,16.963,16.972,4700000.0
2008-04-23 21:00:00,16.97,17.131,16.939,17.104,4750000.0
2008-04-23 21:15:00,17.078,17.135,16.966,17.042,4150000.0
2008-04-23 21:30:00,17.006,17.214,16.985,17.104,5250000.0
2008-04-23 21:45:00,17.133,17.234,16.99,17.034,5550000.0
2008-04-23 22:00:00,17.026,17.189,17.016,17.153,3750000.0
2008-04-23 22:15:00,17.084,17.182,17.022,17.129,3500000.0
2008-04-23 22:30:00,16.986,17.123,16.946,17.047,2050000.0
2008-04-23 22:45:00,17.087,17.129,16.976,17.022,2800000.0
2008-04-23 23:00:00,17.063,17.111,16.987,16.989,1850000.0
2008-04-23 23:15:00,16.992,17.14,16.948,16.996,2200000.0
2008-04-23 23:30:00,17.008,17.103,16.953,17.014,950000.0
2008-04-23 23:45:00,17.044,17.091,17.036,17.036,300000.0
2008-04-24 00:00:00,16.966,17.141,16.919,16.998,5450000.0
2008-04-24 00:15:00,16.972,17.166,16.925,16.963,5050000.0
2008-04-24 00:30:00,17.083,17.136,16.954,17.103,4750000.0
2008-04-24 00:45:00,17.047,17.113,16.959,17.047,4900000.0
2008-04-24 01:00:00,16.991,17.096,16.933,17.071,2200000.0
2008-04-24 01:15:00,17.027,17.137,16.951,17.076,4800000.0
2008-04-24 01:30:00,17.083,17.147,16.958,16.998,5300000.0
2008-04-24 01:45:00,17.037,17.147,16.939,16.939,4800000.0
2008-04-24 02:00:00,17.097,17.2,16.97,17.09,4550000.0
2008-04-24 02:15:00,17.162,17.2,17.015,17.119,4350000.0
2008-04-24 02:30:00,17.11,17.208,17.059,17.128,4000000.0
2008-04-24 02:45:00,17.123,17.22,17.023,17.138,6000000.0
2008-04-24 03:00:00,17.157,17.165,16.971,17.068,4450000.0
2008-04-24 03:15:00,17.04,17.177,16.971,17.06,5700000.0
2008-04-24 03:30:00,17.125,17.146,16.975,16.975,4200000.0
2008-04-24 03:45:00,17.043,17.123,16.922,17.02,7100000.0
2008-04-24 04:00:00,16.97,17.131,16.959,17.115,2050000.0
2008-04-24 04:15:00,17.078,17.135,16.984,17.111,2150000.0
2008-04-24 04:30:00,17.078,17.139,17.037,17.111,1900000.0
2008-04-24 04:45:00,17.012,17.165,17.012,17.066,950000.0
2008-04-24 05:00:00,17.038,17.152,17.03,17.115,1050000.0
2008-04-24 05:15:00,17.083,17.154,16.976,17.061,3300000.0
2008-04-24 05:30:00,17.04,17.138,16.989,17.057,2600000.0
2008-04-24 05:45:00,17.133,17.154,16.974,17.149,3650000.0
2008-04-24 06:00:00,17.081,17.144,16.981,17.018,4450000.0
2008-04-24 06:15:00,17.098,17.163,17.001,17.12,2700000.0
2008-04-24 06:30:00,17.132,17.159,16.987,17.065,5100000.0
2008-04-24 06:45:00,17.046,17.145,16.978,17.081,4750000.0
2008-04-24 07:00:00,17.104,17.159,16.967,17.093,4700000.0
2008-04-24 07:15:00,17.011,17.165,16.959,17.071,5450000.0
2008-04-24 07:30:00,17.023,17.149,16.966,17.075,4350000.0
2008-04-24 07:45:00,17.082,17.14,16.992,17.009,4600000.0
2008-04-24 08:00:00,17.111,17.163,16.991,17.1,5200000.0
2008-04-24 08:15:00,17.134,17.152,16.964,17.136,6350000.0
2008-04-24 08:30:00,16.958,17.161,16.919,17.013,6750000.0
2008-04-24 08:45:00,16.971,17.148,16.937,17.037,6250000.0
2008-04-24 09:00:00,17.033,17.158,16.941,17.135,6800000.0
2008-04-24 09:15:00,17.067,17.159,16.972,17.093,5950000.0
2008-04-24 09:30:00,17.057,17.152,16.973,17.073,5600000.0
2008-04-24 09:45:00,17.014,17.121,16.938,17.015,5650000.0
2008-04-24 10:00:00,17.066,17.093,16.869,17.015,6900000.0
2008-04-24 10:15:00,16.885,17.088,16.824,16.968,7150000.0
2008-04-24 10:30:00,16.912,17.024,16.812,16.963,6800000.0
2008-04-24 10:45:00,16.879,17.022,16.837,16.867,6350000.0
2008-04-24 11:00:00,16.929,17.004,16.814,16.958,6550000.0
2008-04-24 11:15:00,16.871,17.02,16.797,16.994,6450000.0
2008-04-24 11:30:00,16.95,17.057,16.828,16.975,7150000.0
2008-04-24 11:45:00,16.937,17.076,16.876,17.025,6300000.0
2008-04-24 12:00:00,17.08,17.166,16.959,17.086,7300000.0
2008-04-24 12:15:00,17.037,17.094,16.906,16.952,6750000.0
2008-04-24 12:30:00,17.029,17.083,16.868,17.009,6350000.0
2008-04-24 12:45:00,16.995,17.096,16.883,16.93,6600000.0
2008-04-24 13:00:00,17.048,17.138,16.899,16.959,6550000.0
2008-04-24 13:15:00,16.937,17.008,16.819,16.942,6050000.0
2008-04-24 13:30:00,16.929,17.082,16.864,17.008,6900000.0
2008-04-24 13:45:00,16.965,17.07,16.908,17.067,5900000.0
2008-04-24 14:00:00,16.937,17.11,16.903,16.943,6050000.0
2008-04-24 14:15:00,16.954,17.147,16.888,17.042,7000000.0
2008-04-24 14:30:00,17.098,17.144,16.876,16.998,7000000.0
2008-04-24 14:45:00,16.993,17.059,16.86,17.022,6450000.0
2008-04-24 15:00:00,16.947,17.038,16.626,16.689,6550000.0
2008-04-24 15:15:00,16.701,16.834,16.573,16.694,6400000.0
2008-04-24 15:30:00,16.663,16.805,16.586,16.76,6600000.0
2008-04-24 15:45:00,16.774,16.861,16.62,16.755,6700000.0
2008-04-24 16:00:00,16.839,16.903,16.7,16.743,6400000.0
2008-04-24 16:15:00,16.752,16.868,16.654,16.736,7000000.0
2008-04-24 16:30:00,16.819,16.925,16.63,16.732,7000000.0
2008-04-24 16:45:00,16.777,16.863,16.608,16.72,7000000.0
2008-04-24 17:00:00,16.685,16.814,16.544,16.62,6950000.0
2008-04-24 17:15:00,16.697,16.836,16.577,16.708,7050000.0
2008-04-24 17:30:00,16.568,16.761,16.514,16.631,6550000.0
2008-04-24 17:45:00,16.641,16.725,16.525,16.725,6950000.0
2008-04-24 18:00:00,16.701,16.752,16.495,16.637,6550000.0
2008-04-24 18:15:00,16.679,16.757,16.489,16.612,8300000.0
2008-04-24 18:30:00,16.663,16.743,16.522,16.699,7750000.0
2008-04-24 18:45:00,16.66,16.771,16.56,16.677,6800000.0
2008-04-24 19:00:00,16.648,16.725,16.449,16.61,6550000.0
2008-04-24 19:15:00,16.623,16.683,16.497,16.562,5900000.0
2008-04-24 19:30:00,16.569,16.67,16.508,16.593,5750000.0
2008-04-24 19:45:00,16.683,16.711,16.486,16.536,6600000.0
2008-04-24 20:00:00,16.586,16.687,16.514,16.651,6000000.0
2008-04-24 20:15:00,16.544,16.702,16.531,16.631,2600000.0
2008-04-24 20:30:00,16.584,16.701,16.531,16.664,3600000.0
2008-04-24 20:45:00,16.635,16.727,16.559,16.589,4700000.0
2008-04-24 21:00:00,16.594,16.727,16.517,16.71,3850000.0
2008-04-24 21:15:00,16.707,16.735,16.564,16.606,3700000.0
2008-04-24 21:30:00,16.591,16.707,16.57,16.693,3050000.0
2008-04-24 21:45:00,16.631,16.718,16.543,16.56,4200000.0
2008-04-24 22:00:00,16.639,16.722,16.576,16.624,2350000.0
2008-04-24 22:15:00,16.723,16.742,16.588,16.709,2400000.0
2008-04-24 22:30:00,16.644,16.745,16.577,16.64,3250000.0
2008-04-24 22:45:00,16.683,16.753,16.6,16.65,4100000.0
2008-04-24 23:00:00,16.706,16.732,16.571,16.601,2900000.0
2008-04-24 23:15:00,16.586,16.733,16.561,16.661,2150000.0
2008-04-24 23:30:00,16.674,16.723,16.583,16.666,1250000.0
2008-04-24 23:45:00,16.674,16.742,16.666,16.683,600000.0
2008-04-25 00:00:00,16.559,16.728,16.495,16.624,3650000.0
2008-04-25 00:15:00,16.572,16.739,16.548,16.575,4500000.0
2008-04-25 00:30:00,16.704,16.745,16.566,16.624,3300000.0
2008-04-25 00:45:00,16.674,16.737,16.569,16.628,3850000.0
2008-04-25 01:00:00,16.657,16.747,16.601,16.679,3650000.0
2008-04-25 01:15:00,16.645,16.762,16.568,16.616,3900000.0
2008-04-25 01:30:00,16.685,16.735,16.563,16.698,3050000.0
2008-04-25 01:45:00,16.702,16.704,16.572,16.644,1950000.0
2008-04-25 02:00:00,16.618,16.722,16.551,16.563,5050000.0
2008-04-25 02:15:00,16.714,16.721,16.571,16.668,3650000.0
2008-04-25 02:30:00,16.673,16.732,16.593,16.674,2850000.0
2008-04-25 02:45:00,16.619,16.756,16.537,16.676,4700000.0
2008-04-25 03:00:00,16.574,16.734,16.536,16.639,4050000.0
2008-04-25 03:15:00,16.685,16.721,16.542,16.624,3350000.0
2008-04-25 03:30:00,16.662,16.716,16.559,16.578,3500000.0
2008-04-25 03:45:00,16.588,16.73,16.542,16.691,5450000.0
2008-04-25 04:00:00,16.546,16.709,16.545,16.649,3550000.0
2008-04-25 04:15:00,16.67,16.703,16.524,16.684,4400000.0
2008-04-25 04:30:00,16.579,16.686,16.525,16.657,2500000.0
2008-04-25 04:45:00,16.53,16.711,16.527,16.621,3350000.0
2008-04-25 05:00:00,16.628,16.72,16.514,16.659,4450000.0
2008-04-25 05:15:00,16.631,16.732,16.483,16.655,4950000.0
2008-04-25 05:30:00,16.613,16.739,16.571,16.677,4900000.0
2008-04-25 05:45:00,16.581,16.735,16.581,16.735,3000000.0
2008-04-25 06:00:00,16.682,16.74,16.533,16.628,4100000.0
2008-04-25 06:15:00,16.606,16.733,16.545,16.707,6000000.0
2008-04-25 06:30:00,16.715,16.747,16.55,16.61,5100000.0
2008-04-25 06:45:00,16.691,16.735,16.561,16.612,5000000.0
2008-04-25 07:00:00,16.709,16.732,16.572,16.613,4800000.0
2008-04-25 07:15:00,16.625,16.741,16.555,16.656,4350000.0
2008-04-25 07:30:00,16.626,16.746,16.57,16.626,4100000.0
2008-04-25 07:45:00,16.6,16.73,16.576,16.585,4850000.0
2008-04-25 08:00:00,16.707,16.762,16.566,16.701,6000000.0
2008-04-25 08:15:00,16.746,16.784,16.555,16.718,5450000.0
2008-04-25 08:30:00,16.569,16.758,16.532,16.596,7000000.0
2008-04-25 08:45:00,16.6,16.718,16.531,16.624,6850000.0
2008-04-25 09:00:00,16.612,16.733,16.544,16.692,6100000.0
2008-04-25 09:15:00,16.644,16.723,16.518,16.644,6200000.0
2008-04-25 09:30:00,16.572,16.66,16.37,16.484,6650000.0
2008-04-25 09:45:00,16.405,16.494,16.235,16.353,5900000.0
2008-04-25 10:00:00,16.413,16.473,16.254,16.468,7150000.0
2008-04-25 10:15:00,16.352,16.529,16.267,16.457,6900000.0
2008-04-25 10:30:00,16.457,16.586,16.327,16.491,6800000.0
2008-04-25 10:45:00,16.412,16.581,16.374,16.385,6750000.0
2008-04-25 11:00:00,16.421,16.569,16.344,16.503,6600000.0
2008-04-25 11:15:00,16.389,16.531,16.311,16.478,6600000.0
2008-04-25 11:30:00,16.457,16.603,16.378,16.512,7150000.0
2008-04-25 11:45:00,16.525,16.633,16.416,16.529,6350000.0
2008-04-25 12:00:00,16.575,16.661,16.444,16.631,7250000.0
2008-04-25 12:15:00,16.562,16.65,16.382,16.48,6850000.0
2008-04-25 12:30:00,16.59,16.684,16.446,16.603,6350000.0
2008-04-25 12:45:00,16.609,16.653,16.472,16.53,6600000.0
2008-04-25 13:00:00,16.596,16.685,16.458,16.625,6700000.0
2008-04-25 13:15:00,16.615,16.744,16.491,16.701,6050000.0
2008-04-25 13:30:00,16.568,16.777,16.534,16.626,6900000.0
2008-04-25 13:45:00,16.621,16.718,16.525,16.691,6300000.0
2008-04-25 14:00:00,16.558,16.69,16.501,16.563,5700000.0
2008-04-25 14:15:00,16.539,16.764,16.481,16.662,6750000.0
2008-04-25 14:30:00,16.751,16.806,16.553,16.673,7050000.0
2008-04-25 14:45:00,16.657,16.799,16.52,16.777,6300000.0
2008-04-25 15:00:00,16.709,16.832,16.623,16.682,6500000.0
2008-04-25 15:15:00,16.697,16.89,16.655,16.741,6850000.0
2008-04-25 15:30:00,16.766,16.849,16.657,16.785,6600000.0
2008-04-25 15:45:00,16.804,16.81,16.604,16.723,6800000.0
2008-04-25 16:00:00,16.647,16.786,16.538,16.646,6550000.0
2008-04-25 16:15:00,16.619,16.731,16.509,16.58,7000000.0
2008-04-25 16:30:00,16.558,16.85,16.533,16.773,7100000.0
2008-04-25 16:45:00,16.768,16.859,16.629,16.728,7000000.0
2008-04-25 17:00:00,16.821,16.842,16.624,16.675,6800000.0
2008-04-25 17:15:00,16.735,16.86,16.639,16.837,6900000.0
2008-04-25 17:30:00,16.699,16.865,16.605,16.663,6200000.0
2008-04-25 17:45:00,16.688,16.793,16.617,16.789,6750000.0
2008-04-25 18:00:00,16.76,16.853,16.637,16.793,6550000.0
2008-04-25 18:15:00,16.802,16.819,16.573,16.678,8200000.0
2008-04-25 18:30:00,16.734,16.829,16.622,16.727,7800000.0
2008-04-25 18:45:00,16.729,16.789,16.613,16.735,6200000.0
2008-04-25 19:00:00,16.7,16.832,16.616,16.749,6500000.0
2008-04-25 19:15:00,16.786,16.874,16.662,16.716,6150000.0
2008-04-25 19:30:00,16.715,16.854,16.66,16.788,5850000.0
2008-04-25 19:45:00,16.822,16.881,16.68,16.733,5050000.0
2008-04-25 20:00:00,16.832,16.85,16.677,16.814,3850000.0
2008-04-25 20:15:00,16.805,16.84,16.659,16.712,3350000.0
2008-04-25 20:30:00,16.707,16.833,16.666,16.767,3550000.0
2008-04-25 20:45:00,16.69,16.821,16.681,16.708,2700000.0
2008-04-25 21:00:00,16.704,16.838,16.648,16.795,4400000.0
2008-04-25 21:15:00,16.796,16.841,16.663,16.735,4950000.0
2008-04-25 21:30:00,16.734,16.833,16.667,16.744,4150000.0
2008-04-25 21:45:00,16.703,16.814,16.636,16.801,2650000.0
2008-04-25 22:00:00,16.766,16.819,16.675,16.733,2500000.0
2008-04-25 22:15:00,16.702,16.832,16.671,16.773,2700000.0
2008-04-25 22:30:00,16.774,16.846,16.667,16.756,2200000.0
2008-04-25 22:45:00,16.803,16.812,16.703,16.793,1850000.0
2008-04-27 23:00:00,16.764,16.811,16.714,16.802,950000.0
2008-04-27 23:15:00,16.737,16.813,16.709,16.73,550000.0
2008-04-27 23:30:00,16.811,16.811,16.73,16.73,700000.0
2008-04-27 23:45:00,16.752,16.827,16.752,16.771,900000.0
2008-04-28 00:00:00,16.659,16.871,16.622,16.789,5450000.0
2008-04-28 00:15:00,16.772,16.919,16.724,16.75,6050000.0
2008-04-28 00:30:00,16.847,16.873,16.705,16.78,3850000.0
2008-04-28 00:45:00,16.75,16.846,16.686,16.732,5600000.0
2008-04-28 01:00:00,16.733,16.865,16.67,16.709,6000000.0
2008-04-28 01:15:00,16.81,16.884,16.68,16.796,5150000.0
2008-04-28 01:30:00,16.841,16.907,16.694,16.712,5300000.0
2008-04-28 01:45:00,16.773,16.864,16.691,16.839,4950000.0
2008-04-28 02:00:00,16.814,16.921,16.72,16.765,4350000.0
2008-04-28 02:15:00,16.815,16.91,16.721,16.792,4950000.0
2008-04-28 02:30:00,16.902,16.915,16.759,16.817,4000000.0
2008-04-28 02:45:00,16.858,16.919,16.734,16.866,5950000.0
2008-04-28 03:00:00,16.873,16.95,16.751,16.858,5500000.0
2008-04-28 03:15:00,16.888,16.949,16.766,16.866,5650000.0
2008-04-28 03:30:00,16.791,16.936,16.791,16.896,3150000.0
2008-04-28 03:45:00,16.866,16.966,16.785,16.921,5550000.0
2008-04-28 04:00:00,16.778,16.929,16.778,16.858,3000000.0
2008-04-28 04:15:00,16.881,16.927,16.801,16.925,2300000.0
2008-04-28 04:30:00,16.884,16.977,16.816,16.921,2350000.0
2008-04-28 04:45:00,16.812,16.972,16.775,16.888,3450000.0
2008-04-28 05:00:00,16.874,16.983,16.83,16.92,5150000.0
2008-04-28 05:15:00,16.838,16.958,16.761,16.861,4900000.0
2008-04-28 05:30:00,16.85,16.975,16.794,16.826,4500000.0
2008-04-28 05:45:00,16.829,16.964,16.766,16.96,2850000.0
2008-04-28 06:00:00,16.9,16.944,16.811,16.873,2500000.0
2008-04-28 06:15:00,16.93,16.991,16.787,16.96,5350000.0
2008-04-28 06:30:00,16.885,16.989,16.774,16.845,5550000.0
2008-04-28 06:45:00,16.864,17.0,16.747,16.882,6600000.0
2008-04-28 07:00:00,16.92,16.942,16.769,16.942,3600000.0
2008-04-28 07:15:00,16.823,17.001,16.816,16.865,5300000.0
2008-04-28 07:30:00,16.841,16.973,16.782,16.899,3900000.0
2008-04-28 07:45:00,16.834,16.946,16.783,16.828,4850000.0
2008-04-28 08:00:00,16.921,16.982,16.774,16.943,4900000.0
2008-04-28 08:15:00,16.941,16.988,16.785,16.947,4800000.0
2008-04-28 08:30:00,16.83,16.989,16.718,16.889,6700000.0
2008-04-28 08:45:00,16.819,16.993,16.789,16.883,6200000.0
2008-04-28 09:00:00,16.836,16.952,16.747,16.909,6850000.0
2008-04-28 09:15:00,16.858,16.965,16.739,16.893,5700000.0
2008-04-28 09:30:00,16.887,17.068,16.758,16.956,6600000.0
2008-04-28 09:45:00,16.943,17.026,16.802,16.895,5800000.0
2008-04-28 10:00:00,16.948,16.948,16.755,16.933,6700000.0
2008-04-28 10:15:00,16.839,16.965,16.738,16.891,6900000.0
2008-04-28 10:30:00,16.843,16.946,16.714,16.854,6700000.0
2008-04-28 10:45:00,16.756,16.921,16.728,16.756,6550000.0
2008-04-28 11:00:00,16.847,16.927,16.741,16.912,6550000.0
2008-04-28 11:15:00,16.775,16.96,16.754,16.903,5850000.0
2008-04-28 11:30:00,16.903,16.966,16.757,16.882,7000000.0
2008-04-28 11:45:00,16.949,16.992,16.802,16.863,6400000.0
2008-04-28 12:00:00,16.949,16.992,16.779,16.936,6700000.0
2008-04-28 12:15:00,16.893,16.989,16.803,16.867,6750000.0
2008-04-28 12:30:00,16.956,17.013,16.786,16.911,6150000.0
2008-04-28 12:45:00,16.907,16.971,16.786,16.834,6600000.0
2008-04-28 13:00:00,16.933,16.984,16.749,16.83,6450000.0
2008-04-28 13:15:00,16.869,16.922,16.748,16.865,5700000.0
2008-04-28 13:30:00,16.782,16.943,16.738,16.851,6000000.0
2008-04-28 13:45:00,16.831,16.925,16.698,16.861,6300000.0
2008-04-28 14:00:00,16.716,16.946,16.716,16.788,5400000.0
2008-04-28 14:15:00,16.756,16.9,16.721,16.82,6950000.0
2008-04-28 14:30:00,16.842,16.937,16.721,16.818,7150000.0
2008-04-28 14:45:00,16.81,16.883,16.664,16.78,6500000.0
2008-04-28 15:00:00,16.716,16.857,16.643,16.742,6600000.0
2008-04-28 15:15:00,16.746,16.896,16.695,16.788,6650000.0
2008-04-28 15:30:00,16.749,16.898,16.645,16.83,6650000.0
2008-04-28 15:45:00,16.793,16.912,16.714,16.806,6600000.0
2008-04-28 16:00:00,16.825,16.917,16.712,16.808,6450000.0
2008-04-28 16:15:00,16.771,16.976,16.723,16.883,7000000.0
2008-04-28 16:30:00,16.956,17.027,16.796,16.995,6950000.0
2008-04-28 16:45:00,16.985,17.095,16.849,16.996,7000000.0
2008-04-28 17:00:00,17.073,17.119,16.897,16.959,6500000.0
2008-04-28 17:15:00,17.001,17.072,16.886,17.027,6850000.0
2008-04-28 17:30:00,16.908,17.048,16.854,16.909,6800000.0
2008-04-28 17:45:00,16.915,17.042,16.835,17.01,6600000.0
2008-04-28 18:00:00,16.982,17.04,16.839,16.966,6700000.0
2008-04-28 18:15:00,16.992,17.038,16.771,16.882,7250000.0
2008-04-28 18:30:00,16.929,17.027,16.801,16.904,7600000.0
2008-04-28 18:45:00,16.9,17.01,16.818,16.949,6150000.0
2008-04-28 19:00:00,16.922,17.046,16.845,16.963,6150000.0
2008-04-28 19:15:00,16.987,17.045,16.834,16.889,6100000.0
2008-04-28 19:30:00,16.989,17.011,16.836,16.916,3850000.0
2008-04-28 19:45:00,16.978,17.01,16.826,16.898,5000000.0
2008-04-28 20:00:00,16.95,17.014,16.856,16.913,3350000.0
2008-04-28 20:15:00,16.982,16.989,16.838,16.901,3900000.0
2008-04-28 20:30:00,16.884,17.003,16.826,16.927,3800000.0
2008-04-28 20:45:00,16.845,16.973,16.812,16.841,5150000.0
2008-04-28 21:00:00,16.82,17.04,16.758,16.977,4100000.0
2008-04-28 21:15:00,16.84,17.014,16.806,16.868,5050000.0
2008-04-28 21:30:00,16.872,17.008,16.823,16.891,5150000.0
2008-04-28 21:45:00,16.968,17.036,16.775,16.836,4800000.0
2008-04-28 22:00:00,16.96,16.993,16.827,16.882,2500000.0
2008-04-28 22:15:00,16.967,17.014,16.824,16.975,2950000.0
2008-04-28 22:30:00,16.875,16.964,16.809,16.887,2550000.0
2008-04-28 22:45:00,16.931,16.996,16.806,16.891,3100000.0
2008-04-28 23:00:00,16.834,16.997,16.826,16.841,1800000.0
2008-04-28 23:15:00,16.871,17.007,16.855,16.933,1550000.0
2008-04-28 23:30:00,16.924,16.971,16.909,16.916,1000000.0
2008-04-28 23:45:00,16.901,16.965,16.789,16.826,1300000.0
2008-04-29 00:00:00,16.834,17.049,16.806,16.911,3900000.0
2008-04-29 00:15:00,16.924,17.007,16.821,16.906,1950000.0
2008-04-29 00:30:00,16.978,17.041,16.824,16.908,3750000.0
2008-04-29 00:45:00,16.881,17.0,16.828,16.947,2600000.0
2008-04-29 01:00:00,16.922,17.025,16.823,16.942,3750000.0
2008-04-29 01:15:00,16.915,17.009,16.819,16.896,3200000.0
2008-04-29 01:30:00,16.968,17.022,16.834,16.893,3250000.0
2008-04-29 01:45:00,16.883,17.011,16.809,16.87,2750000.0
2008-04-29 02:00:00,16.92,17.033,16.843,16.94,3400000.0
2008-04-29 02:15:00,17.003,17.026,16.876,16.956,1950000.0
2008-04-29 02:30:00,16.959,17.055,16.848,16.852,3650000.0
2008-04-29 02:45:00,16.889,17.015,16.823,16.917,3800000.0
2008-04-29 03:00:00,16.884,16.955,16.796,16.865,2950000.0
2008-04-29 03:15:00,16.865,16.99,16.799,16.882,5850000.0
2008-04-29 03:30:00,16.953,17.024,16.777,16.836,3700000.0
2008-04-29 03:45:00,16.835,16.959,16.795,16.894,5000000.0
2008-04-29 04:00:00,16.844,16.956,16.803,16.861,2900000.0
2008-04-29 04:15:00,16.916,16.939,16.774,16.934,2250000.0
2008-04-29 04:30:00,16.912,16.947,16.802,16.886,2750000.0
2008-04-29 04:45:00,16.897,16.948,16.789,16.818,1950000.0
2008-04-29 05:00:00,16.848,16.948,16.765,16.875,4900000.0
2008-04-29 05:15:00,16.762,16.905,16.716,16.833,3450000.0
2008-04-29 05:30:00,16.767,16.967,16.767,16.921,3000000.0
2008-04-29 05:45:00,16.844,16.911,16.767,16.868,2350000.0
2008-04-29 06:00:00,16.869,16.944,16.73,16.866,2650000.0
2008-04-29 06:15:00,16.828,16.961,16.779,16.885,2550000.0
2008-04-29 06:30:00,16.895,16.946,16.75,16.862,3900000.0
2008-04-29 06:45:00,16.899,16.959,16.775,16.914,2400000.0
2008-04-29 07:00:00,16.92,16.931,16.759,16.811,2400000.0
2008-04-29 07:15:00,16.811,16.961,16.742,16.851,5150000.0
2008-04-29 07:30:00,16.822,16.929,16.737,16.871,4350000.0
2008-04-29 07:45:00,16.908,16.934,16.739,16.851,4300000.0
2008-04-29 08:00:00,16.901,16.923,16.749,16.855,5650000.0
2008-04-29 08:15:00,16.783,16.933,16.75,16.892,5050000.0
2008-04-29 08:30:00,16.757,16.934,16.745,16.791,6800000.0
2008-04-29 08:45:00,16.767,16.907,16.704,16.781,5500000.0
2008-04-29 09:00:00,16.784,16.897,16.665,16.848,6700000.0
2008-04-29 09:15:00,16.787,16.853,16.683,16.823,6500000.0
2008-04-29 09:30:00,16.763,16.875,16.652,16.811,6550000.0
2008-04-29 09:45:00,16.755,16.876,16.656,16.781,4950000.0
2008-04-29 10:00:00,16.856,16.899,16.639,16.814,6700000.0
2008-04-29 10:15:00,16.717,16.871,16.645,16.828,6900000.0
2008-04-29 10:30:00,16.821,16.899,16.666,16.818,6300000.0
2008-04-29 10:45:00,16.703,16.944,16.692,16.717,6200000.0
2008-04-29 11:00:00,16.794,16.901,16.696,16.826,6550000.0
2008-04-29 11:15:00,16.761,16.872,16.698,16.798,5700000.0
2008-04-29 11:30:00,16.77,16.867,16.655,16.759,6900000.0
2008-04-29 11:45:00,16.802,16.846,16.646,16.699,5550000.0
2008-04-29 12:00:00,16.781,16.806,16.604,16.765,7150000.0
2008-04-29 12:15:00,16.737,16.809,16.614,16.665,6750000.0
2008-04-29 12:30:00,16.733,16.787,16.581,16.751,6150000.0
2008-04-29 12:45:00,16.739,16.816,16.63,16.666,6600000.0
2008-04-29 13:00:00,16.768,16.804,16.592,16.675,6600000.0
2008-04-29 13:15:00,16.673,16.759,16.56,16.693,6050000.0
2008-04-29 13:30:00,16.597,16.734,16.519,16.608,6900000.0
2008-04-29 13:45:00,16.574,16.73,16.546,16.73,6300000.0
2008-04-29 14:00:00,16.569,16.75,16.514,16.582,5650000.0
2008-04-29 14:15:00,16.528,16.696,16.494,16.499,7000000.0
2008-04-29 14:30:00,16.577,16.598,16.312,16.418,7100000.0
2008-04-29 14:45:00,16.43,16.532,16.314,16.525,6500000.0
2008-04-29 15:00:00,16.424,16.55,16.338,16.429,6250000.0
2008-04-29 15:15:00,16.457,16.574,16.361,16.459,6150000.0
2008-04-29 15:30:00,16.464,16.566,16.349,16.55,6750000.0
2008-04-29 15:45:00,16.455,16.662,16.39,16.576,6750000.0
2008-04-29 16:00:00,16.622,16.683,16.418,16.458,6300000.0
2008-04-29 16:15:00,16.458,16.607,16.436,16.521,7000000.0
2008-04-29 16:30:00,16.563,16.659,16.429,16.573,7200000.0
2008-04-29 16:45:00,16.545,16.691,16.409,16.526,6750000.0
2008-04-29 17:00:00,16.619,16.627,16.426,16.45,6700000.0
2008-04-29 17:15:00,16.467,16.577,16.364,16.541,7100000.0
2008-04-29 17:30:00,16.371,16.571,16.343,16.399,7000000.0
2008-04-29 17:45:00,16.39,16.562,16.353,16.516,6900000.0
2008-04-29 18:00:00,16.506,16.586,16.35,16.469,6500000.0
2008-04-29 18:15:00,16.497,16.538,16.263,16.403,8100000.0
2008-04-29 18:30:00,16.449,16.543,16.327,16.406,7650000.0
2008-04-29 18:45:00,16.506,16.585,16.376,16.504,6900000.0
2008-04-29 19:00:00,16.499,16.625,16.416,16.499,6150000.0
2008-04-29 19:15:00,16.541,16.561,16.349,16.444,6050000.0
2008-04-29 19:30:00,16.413,16.572,16.379,16.501,4800000.0
2008-04-29 19:45:00,16.524,16.57,16.373,16.423,5100000.0
2008-04-29 20:00:00,16.522,16.56,16.402,16.494,3800000.0
2008-04-29 20:15:00,16.53,16.551,16.355,16.424,4750000.0
2008-04-29 20:30:00,16.418,16.529,16.361,16.472,4600000.0
2008-04-29 20:45:00,16.433,16.588,16.364,16.516,5350000.0
2008-04-29 21:00:00,16.428,16.598,16.33,16.495,5400000.0
2008-04-29 21:15:00,16.484,16.53,16.329,16.416,5100000.0
2008-04-29 21:30:00,16.424,16.518,16.346,16.346,6050000.0
2008-04-29 21:45:00,16.52,16.538,16.334,16.504,7700000.0
2008-04-29 22:00:00,16.512,16.528,16.359,16.436,4200000.0
2008-04-29 22:15:00,16.473,16.557,16.393,16.528,4050000.0
2008-04-29 22:30:00,16.486,16.587,16.377,16.436,3250000.0
2008-04-29 22:45:00,16.519,16.561,16.4,16.467,4000000.0
2008-04-29 23:00:00,16.518,16.544,16.385,16.385,3300000.0
2008-04-29 23:15:00,16.43,16.552,16.391,16.47,1950000.0
2008-04-29 23:30:00,16.464,16.511,16.456,16.456,600000.0
2008-04-29 23:45:00,16.511,16.511,16.456,16.456,300000.0
2008-04-30 00:00:00,16.397,16.579,16.362,16.464,5250000.0
2008-04-30 00:15:00,16.425,16.577,16.375,16.393,4950000.0
2008-04-30 00:30:00,16.542,16.612,16.375,16.493,6200000.0
2008-04-30 00:45:00,16.534,16.593,16.452,16.557,3400000.0
2008-04-30 01:00:00,16.441,16.573,16.417,16.53,2750000.0
2008-04-30 01:15:00,16.519,16.576,16.371,16.456,3700000.0
2008-04-30 01:30:00,16.56,16.582,16.403,16.549,4650000.0
2008-04-30 01:45:00,16.491,16.622,16.436,16.514,5650000.0
2008-04-30 02:00:00,16.537,16.597,16.381,16.477,3400000.0
2008-04-30 02:15:00,16.569,16.591,16.426,16.497,4050000.0
2008-04-30 02:30:00,16.471,16.582,16.415,16.471,3550000.0
2008-04-30 02:45:00,16.504,16.562,16.397,16.535,4400000.0
2008-04-30 03:00:00,16.454,16.574,16.43,16.495,2400000.0
2008-04-30 03:15:00,16.489,16.611,16.416,16.491,4650000.0
2008-04-30 03:30:00,16.477,16.602,16.43,16.526,2900000.0
2008-04-30 03:45:00,16.525,16.586,16.364,16.525,8150000.0
2008-04-30 04:00:00,16.537,16.57,16.383,16.406,4800000.0
2008-04-30 04:15:00,16.464,16.559,16.402,16.554,2900000.0
2008-04-30 04:30:00,16.468,16.607,16.37,16.513,5050000.0
2008-04-30 04:45:00,16.398,16.537,16.361,16.458,3350000.0
2008-04-30 05:00:00,16.443,16.551,16.308,16.486,5250000.0
2008-04-30 05:15:00,16.358,16.543,16.358,16.442,3400000.0
2008-04-30 05:30:00,16.423,16.532,16.333,16.333,4600000.0
2008-04-30 05:45:00,16.386,16.516,16.307,16.5,3350000.0
2008-04-30 06:00:00,16.479,16.51,16.344,16.449,2500000.0
2008-04-30 06:15:00,16.497,16.515,16.37,16.477,3250000.0
2008-04-30 06:30:00,16.483,16.539,16.324,16.447,4650000.0
2008-04-30 06:45:00,16.496,16.528,16.355,16.442,4550000.0
2008-04-30 07:00:00,16.506,16.554,16.347,16.464,3000000.0
2008-04-30 07:15:00,16.474,16.533,16.353,16.428,3500000.0
2008-04-30 07:30:00,16.42,16.536,16.356,16.49,4150000.0
2008-04-30 07:45:00,16.441,16.536,16.349,16.391,3600000.0
2008-04-30 08:00:00,16.501,16.542,16.37,16.499,5400000.0
2008-04-30 08:15:00,16.528,16.576,16.363,16.552,4650000.0
2008-04-30 08:30:00,16.408,16.564,16.346,16.44,6200000.0
2008-04-30 08:45:00,16.421,16.574,16.395,16.458,5000000.0
2008-04-30 09:00:00,16.439,16.577,16.377,16.548,6050000.0
2008-04-30 09:15:00,16.531,16.583,16.398,16.509,5000000.0
2008-04-30 09:30:00,16.454,16.567,16.35,16.482,6400000.0
2008-04-30 09:45:00,16.438,16.524,16.327,16.414,5650000.0
2008-04-30 10:00:00,16.473,16.507,16.301,16.433,6800000.0
2008-04-30 10:15:00,16.319,16.478,16.273,16.386,7150000.0
2008-04-30 10:30:00,16.426,16.466,16.206,16.329,7000000.0
2008-04-30 10:45:00,16.23,16.454,16.219,16.296,6350000.0
2008-04-30 11:00:00,16.333,16.473,16.272,16.426,6550000.0
2008-04-30 11:15:00,16.343,16.512,16.312,16.493,6200000.0
2008-04-30 11:30:00,16.432,16.513,16.288,16.394,6400000.0
2008-04-30 11:45:00,16.454,16.526,16.327,16.387,6250000.0
2008-04-30 12:00:00,16.45,16.47,16.225,16.37,7300000.0
2008-04-30 12:15:00,16.336,16.445,16.223,16.301,6750000.0
2008-04-30 12:30:00,16.399,16.471,16.276,16.405,6250000.0
2008-04-30 12:45:00,16.378,16.44,16.258,16.325,6600000.0
2008-04-30 13:00:00,16.446,16.489,16.292,16.402,6600000.0
2008-04-30 13:15:00,16.397,16.544,16.284,16.501,6050000.0
2008-04-30 13:30:00,16.412,16.564,16.352,16.506,6900000.0
2008-04-30 13:45:00,16.475,16.58,16.393,16.549,6300000.0
2008-04-30 14:00:00,16.433,16.598,16.406,16.457,6550000.0
2008-04-30 14:15:00,16.423,16.632,16.394,16.465,7000000.0
2008-04-30 14:30:00,16.548,16.692,16.45,16.604,7150000.0
2008-04-30 14:45:00,16.614,16.674,16.479,16.616,6400000.0
2008-04-30 15:00:00,16.542,16.649,16.465,16.496,6450000.0
2008-04-30 15:15:00,16.512,16.686,16.479,16.559,6550000.0
2008-04-30 15:30:00,16.57,16.748,16.451,16.738,6700000.0
2008-04-30 15:45:00,16.674,16.76,16.531,16.635,6550000.0
2008-04-30 16:00:00,16.685,16.743,16.506,16.656,6750000.0
2008-04-30 16:15:00,16.642,16.749,16.553,16.617,7000000.0
2008-04-30 16:30:00,16.626,16.701,16.467,16.575,7250000.0
2008-04-30 16:45:00,16.602,16.655,16.45,16.497,6500000.0
2008-04-30 17:00:00,16.473,16.665,16.408,16.559,6800000.0
2008-04-30 17:15:00,16.578,16.726,16.459,16.628,7050000.0
2008-04-30 17:30:00,16.49,16.627,16.419,16.495,7000000.0
2008-04-30 17:45:00,16.507,16.604,16.411,16.568,6600000.0
2008-04-30 18:00:00,16.552,16.65,16.454,16.581,6800000.0
2008-04-30 18:15:00,16.603,16.638,16.445,16.543,7650000.0
2008-04-30 18:30:00,16.572,16.658,16.449,16.524,7450000.0
2008-04-30 18:45:00,16.585,16.66,16.462,16.524,7300000.0
2008-04-30 19:00:00,16.536,16.623,16.347,16.464,6500000.0
2008-04-30 19:15:00,16.504,16.537,16.319,16.414,6100000.0
2008-04-30 19:30:00,16.465,16.56,16.358,16.45,4950000.0
2008-04-30 19:45:00,16.455,16.546,16.362,16.418,4750000.0
2008-04-30 20:00:00,16.431,16.574,16.395,16.521,6750000.0
2008-04-30 20:15:00,16.537,16.63,16.379,16.502,6400000.0
2008-04-30 20:30:00,16.509,16.734,16.439,16.684,6700000.0
2008-04-30 20:45:00,16.64,16.799,16.594,16.758,7350000.0
2008-04-30 21:00:00,16.685,16.828,16.588,16.766,6450000.0
2008-04-30 21:15:00,16.771,16.81,16.613,16.685,5600000.0
2008-04-30 21:30:00,16.691,16.829,16.643,16.763,5150000.0
2008-04-30 21:45:00,16.674,16.839,16.626,16.67,4600000.0
2008-04-30 22:00:00,16.782,16.878,16.661,16.739,6150000.0
2008-04-30 22:15:00,16.718,16.827,16.668,16.809,4600000.0
2008-04-30 22:30:00,16.809,16.852,16.676,16.781,3100000.0
2008-04-30 22:45:00,16.795,16.849,16.687,16.764,3950000.0
2008-04-30 23:00:00,16.831,16.849,16.725,16.738,2550000.0
2008-04-30 23:15:00,16.768,16.841,16.697,16.721,1650000.0
2008-04-30 23:30:00,16.764,16.824,16.671,16.724,1250000.0
2008-04-30 23:45:00,16.755,16.841,16.751,16.786,700000.0
2008-05-01 00:00:00,16.662,16.855,16.662,16.709,4650000.0
2008-05-01 00:15:00,16.769,16.826,16.634,16.666,5050000.0
2008-05-01 00:30:00,16.789,16.831,16.625,16.714,3500000.0
2008-05-01 00:45:00,16.742,16.837,16.647,16.805,5450000.0
2008-05-01 01:00:00,16.701,16.829,16.677,16.797,3250000.0
2008-05-01 01:15:00,16.756,16.808,16.632,16.724,3750000.0
2008-05-01 01:30:00,16.785,16.863,16.639,16.639,5150000.0
2008-05-01 01:45:00,16.701,16.826,16.631,16.788,5000000.0
2008-05-01 02:00:00,16.752,16.88,16.64,16.759,5100000.0
2008-05-01 02:15:00,16.863,16.869,16.694,16.833,4300000.0
2008-05-01 02:30:00,16.801,16.967,16.726,16.836,6150000.0
2008-05-01 02:45:00,16.857,17.009,16.777,16.93,7100000.0
2008-05-01 03:00:00,16.962,16.969,16.818,16.874,6000000.0
2008-05-01 03:15:00,16.871,16.992,16.793,16.873,5200000.0
2008-05-01 03:30:00,16.922,17.025,16.83,16.949,5500000.0
2008-05-01 03:45:00,16.895,17.005,16.821,16.94,7150000.0
2008-05-01 04:00:00,16.846,16.996,16.781,16.911,3450000.0
2008-05-01 04:15:00,16.9,16.948,16.769,16.923,5000000.0
2008-05-01 04:30:00,16.921,16.977,16.78,16.922,5550000.0
2008-05-01 04:45:00,16.816,16.957,16.775,16.846,2300000.0
2008-05-01 05:00:00,16.825,16.946,16.75,16.928,5450000.0
2008-05-01 05:15:00,16.806,16.941,16.766,16.876,4100000.0
2008-05-01 05:30:00,16.829,16.943,16.797,16.931,3400000.0
2008-05-01 05:45:00,16.851,16.956,16.748,16.925,5350000.0
2008-05-01 06:00:00,16.907,16.943,16.751,16.751,4600000.0
2008-05-01 06:15:00,16.778,16.968,16.747,16.923,4000000.0
2008-05-01 06:30:00,16.924,16.965,16.789,16.914,5350000.0
2008-05-01 06:45:00,16.88,16.984,16.779,16.896,6050000.0
2008-05-01 07:00:00,16.927,16.966,16.792,16.852,3600000.0
2008-05-01 07:15:00,16.838,16.993,16.757,16.933,3750000.0
2008-05-01 07:30:00,16.85,16.952,16.772,16.866,4450000.0
2008-05-01 07:45:00,16.801,16.998,16.789,16.868,3350000.0
2008-05-01 08:00:00,16.929,16.968,16.748,16.865,6000000.0
2008-05-01 08:15:00,16.91,16.955,16.751,16.947,4950000.0
2008-05-01 08:30:00,16.761,16.99,16.751,16.853,6850000.0
2008-05-01 08:45:00,16.838,16.974,16.804,16.857,6400000.0
2008-05-01 09:00:00,16.821,16.979,16.716,16.889,5750000.0
2008-05-01 09:15:00,16.832,16.9,16.684,16.819,6400000.0
2008-05-01 09:30:00,16.759,16.877,16.694,16.842,6950000.0
2008-05-01 09:45:00,16.764,16.852,16.638,16.778,5800000.0
2008-05-01 10:00:00,16.825,16.851,16.638,16.831,6850000.0
2008-05-01 10:15:00,16.721,16.855,16.587,16.709,7150000.0
2008-05-01 10:30:00,16.737,16.792,16.596,16.685,6850000.0
2008-05-01 10:45:00,16.622,16.768,16.478,16.478,6650000.0
2008-05-01 11:00:00,16.563,16.666,16.502,16.645,6550000.0
2008-05-01 11:15:00,16.545,16.695,16.494,16.612,6300000.0
2008-05-01 11:30:00,16.557,16.731,16.421,16.614,6550000.0
2008-05-01 11:45:00,16.579,16.808,16.579,16.682,6400000.0
2008-05-01 12:00:00,16.75,16.841,16.612,16.814,7300000.0
2008-05-01 12:15:00,16.77,16.834,16.643,16.672,6750000.0
2008-05-01 12:30:00,16.759,16.787,16.555,16.654,6400000.0
2008-05-01 12:45:00,16.645,16.704,16.46,16.511,6600000.0
2008-05-01 13:00:00,16.627,16.666,16.441,16.586,6700000.0
2008-05-01 13:15:00,16.597,16.722,16.507,16.665,6050000.0
2008-05-01 13:30:00,16.552,16.691,16.476,16.619,6900000.0
2008-05-01 13:45:00,16.575,16.678,16.475,16.642,6300000.0
2008-05-01 14:00:00,16.513,16.689,16.482,16.527,5250000.0
2008-05-01 14:15:00,16.514,16.646,16.44,16.537,7100000.0
2008-05-01 14:30:00,16.634,16.661,16.33,16.454,7000000.0
2008-05-01 14:45:00,16.468,16.537,16.23,16.386,6450000.0
2008-05-01 15:00:00,16.322,16.486,16.233,16.38,6500000.0
2008-05-01 15:15:00,16.367,16.473,16.237,16.317,6200000.0
2008-05-01 15:30:00,16.228,16.36,15.968,16.172,6550000.0
2008-05-01 15:45:00,16.145,16.21,15.992,16.14,6800000.0
2008-05-01 16:00:00,16.085,16.219,15.951,16.016,6750000.0
2008-05-01 16:15:00,16.012,16.124,15.902,15.97,7000000.0
2008-05-01 16:30:00,16.03,16.067,15.835,16.025,7000000.0
2008-05-01 16:45:00,16.041,16.134,15.885,16.015,6450000.0
2008-05-01 17:00:00,16.106,16.127,15.924,15.955,6850000.0
2008-05-01 17:15:00,16.024,16.195,15.881,16.195,6900000.0
2008-05-01 17:30:00,16.055,16.199,15.995,16.054,6750000.0
2008-05-01 17:45:00,16.087,16.162,15.985,16.109,6700000.0
2008-05-01 18:00:00,16.101,16.171,15.968,16.109,6550000.0
2008-05-01 18:15:00,16.149,16.189,15.953,16.106,8450000.0
2008-05-01 18:30:00,16.138,16.193,15.962,16.151,7850000.0
2008-05-01 18:45:00,16.106,16.162,15.962,16.06,6650000.0
2008-05-01 19:00:00,16.037,16.213,15.929,16.025,6500000.0
2008-05-01 19:15:00,16.093,16.169,15.952,15.993,6400000.0
2008-05-01 19:30:00,16.085,16.156,15.922,16.118,5100000.0
2008-05-01 19:45:00,16.124,16.172,15.968,16.056,4750000.0
2008-05-01 20:00:00,16.056,16.165,15.97,16.105,4800000.0
2008-05-01 20:15:00,16.131,16.159,15.933,16.016,4150000.0
2008-05-01 20:30:00,16.038,16.186,16.028,16.144,5200000.0
2008-05-01 20:45:00,16.091,16.201,16.043,16.068,5000000.0
2008-05-01 21:00:00,16.055,16.234,16.032,16.178,3250000.0
2008-05-01 21:15:00,16.163,16.227,15.993,16.083,4050000.0
2008-05-01 21:30:00,16.069,16.197,15.981,16.112,4950000.0
2008-05-01 21:45:00,16.07,16.146,15.961,16.025,5600000.0
2008-05-01 22:00:00,16.047,16.151,16.016,16.075,3350000.0
2008-05-01 22:15:00,16.133,16.14,15.984,16.062,2100000.0
2008-05-01 22:30:00,16.074,16.14,16.057,16.11,1150000.0
2008-05-01 22:45:00,16.131,16.183,16.008,16.082,2200000.0
2008-05-01 23:00:00,16.145,16.18,15.987,16.006,2900000.0
2008-05-01 23:15:00,16.047,16.123,16.019,16.066,450000.0
2008-05-01 23:30:00,16.074,16.122,15.985,16.07,1400000.0
2008-05-01 23:45:00,16.071,16.141,15.987,16.058,1400000.0
2008-05-02 00:00:00,15.995,16.223,15.976,16.086,4500000.0
2008-05-02 00:15:00,16.151,16.226,16.059,16.059,2600000.0
2008-05-02 00:30:00,16.173,16.239,16.044,16.169,3800000.0
2008-05-02 00:45:00,16.192,16.234,16.076,16.189,4750000.0
2008-05-02 01:00:00,16.111,16.263,16.073,16.187,3550000.0
2008-05-02 01:15:00,16.175,16.259,16.069,16.17,2700000.0
2008-05-02 01:30:00,16.233,16.253,16.059,16.144,3100000.0
2008-05-02 01:45:00,16.236,16.269,16.104,16.233,3850000.0
2008-05-02 02:00:00,16.133,16.311,16.082,16.183,4100000.0
2008-05-02 02:15:00,16.22,16.225,16.081,16.183,4400000.0
2008-05-02 02:30:00,16.154,16.235,16.069,16.12,3000000.0
2008-05-02 02:45:00,16.137,16.223,16.04,16.159,3650000.0
2008-05-02 03:00:00,16.09,16.23,15.995,16.115,4700000.0
2008-05-02 03:15:00,16.116,16.155,15.932,16.004,4950000.0
2008-05-02 03:30:00,16.044,16.15,15.932,16.112,3700000.0
2008-05-02 03:45:00,16.044,16.169,15.999,16.121,4350000.0
2008-05-02 04:00:00,16.025,16.192,15.991,16.068,4350000.0
2008-05-02 04:15:00,16.141,16.173,15.983,16.07,5000000.0
2008-05-02 04:30:00,16.024,16.186,15.999,16.08,4000000.0
2008-05-02 04:45:00,16.161,16.176,16.027,16.042,2850000.0
2008-05-02 05:00:00,16.164,16.176,16.018,16.111,3850000.0
2008-05-02 05:15:00,16.081,16.164,15.987,16.091,5800000.0
2008-05-02 05:30:00,16.065,16.164,15.996,16.134,3450000.0
2008-05-02 05:45:00,16.145,16.184,15.991,16.15,3150000.0
2008-05-02 06:00:00,16.099,16.149,15.968,16.127,3300000.0
2008-05-02 06:15:00,16.071,16.172,16.016,16.124,3350000.0
2008-05-02 06:30:00,16.106,16.195,15.953,16.011,4850000.0
2008-05-02 06:45:00,16.115,16.2,15.993,16.152,5350000.0
2008-05-02 07:00:00,16.194,16.212,15.996,16.173,5500000.0
2008-05-02 07:15:00,16.173,16.226,15.994,16.073,4400000.0
2008-05-02 07:30:00,16.067,16.187,16.008,16.126,4950000.0
2008-05-02 07:45:00,16.055,16.177,16.001,16.063,4150000.0
2008-05-02 08:00:00,16.136,16.169,16.006,16.102,5150000.0
2008-05-02 08:15:00,16.111,16.212,15.974,16.132,6000000.0
2008-05-02 08:30:00,16.001,16.196,15.983,16.078,7000000.0
2008-05-02 08:45:00,16.023,16.205,15.99,16.052,6400000.0
2008-05-02 09:00:00,16.009,16.209,16.009,16.209,6800000.0
2008-05-02 09:15:00,16.142,16.256,16.022,16.129,6300000.0
2008-05-02 09:30:00,16.057,16.212,16.037,16.17,5500000.0
2008-05-02 09:45:00,16.107,16.215,16.025,16.126,5850000.0
2008-05-02 10:00:00,16.186,16.254,16.028,16.219,7000000.0
2008-05-02 10:15:00,16.085,16.233,16.039,16.168,6900000.0
2008-05-02 10:30:00,16.107,16.229,16.015,16.165,6500000.0
2008-05-02 10:45:00,16.08,16.266,16.08,16.12,6800000.0
2008-05-02 11:00:00,16.164,16.323,16.085,16.274,6700000.0
2008-05-02 11:15:00,16.193,16.351,16.105,16.255,6450000.0
2008-05-02 11:30:00,16.195,16.277,16.094,16.192,7150000.0
2008-05-02 11:45:00,16.231,16.287,16.108,16.168,6350000.0
2008-05-02 12:00:00,16.244,16.295,16.092,16.251,7150000.0
2008-05-02 12:15:00,16.248,16.295,16.07,16.135,7000000.0
2008-05-02 12:30:00,16.188,16.242,16.076,16.192,6300000.0
2008-05-02 12:45:00,16.174,16.217,16.037,16.061,6600000.0
2008-05-02 13:00:00,16.17,16.233,16.017,16.113,6700000.0
2008-05-02 13:15:00,16.116,16.206,16.014,16.149,6050000.0
2008-05-02 13:30:00,16.067,16.192,16.026,16.14,5100000.0
2008-05-02 13:45:00,16.104,16.211,16.005,16.176,6300000.0
2008-05-02 14:00:00,16.07,16.268,16.055,16.134,5700000.0
2008-05-02 14:15:00,16.12,16.268,16.055,16.12,6950000.0
2008-05-02 14:30:00,16.168,16.231,15.958,16.231,7000000.0
2008-05-02 14:45:00,16.211,16.315,16.083,16.269,6450000.0
2008-05-02 15:00:00,16.213,16.323,16.098,16.264,6300000.0
2008-05-02 15:15:00,16.143,16.304,16.052,16.155,6600000.0
2008-05-02 15:30:00,16.154,16.311,16.092,16.277,6750000.0
2008-05-02 15:45:00,16.197,16.334,16.131,16.191,6750000.0
2008-05-02 16:00:00,16.216,16.316,16.108,16.248,6850000.0
2008-05-02 16:15:00,16.182,16.339,16.124,16.241,7000000.0
2008-05-02 16:30:00,16.329,16.396,16.169,16.325,6800000.0
2008-05-02 16:45:00,16.351,16.423,16.189,16.307,6500000.0
2008-05-02 17:00:00,16.39,16.465,16.238,16.288,6650000.0
2008-05-02 17:15:00,16.351,16.461,16.234,16.421,6950000.0
2008-05-02 17:30:00,16.28,16.476,16.26,16.388,6600000.0
2008-05-02 17:45:00,16.393,16.479,16.296,16.446,6800000.0
2008-05-02 18:00:00,16.416,16.514,16.257,16.359,6600000.0
2008-05-02 18:15:00,16.366,16.434,16.239,16.377,7450000.0
2008-05-02 18:30:00,16.362,16.447,16.232,16.347,7700000.0
2008-05-02 18:45:00,16.388,16.441,16.251,16.354,6650000.0
2008-05-02 19:00:00,16.318,16.462,16.19,16.345,6200000.0
2008-05-02 19:15:00,16.375,16.399,16.203,16.225,5800000.0
2008-05-02 19:30:00,16.264,16.408,16.219,16.288,3600000.0
2008-05-02 19:45:00,16.362,16.49,16.207,16.318,5850000.0
2008-05-02 20:00:00,16.316,16.415,16.209,16.335,4850000.0
2008-05-02 20:15:00,16.357,16.389,16.12,16.274,5200000.0
2008-05-02 20:30:00,16.254,16.385,16.208,16.334,3850000.0
2008-05-02 20:45:00,16.243,16.377,16.214,16.251,3600000.0
2008-05-02 21:00:00,16.199,16.455,16.189,16.274,4650000.0
2008-05-02 21:15:00,16.346,16.375,16.203,16.353,3350000.0
2008-05-02 21:30:00,16.274,16.399,16.274,16.297,1200000.0
2008-05-02 21:45:00,16.242,16.396,16.223,16.318,3350000.0
2008-05-02 22:00:00,16.245,16.384,16.201,16.286,4350000.0
2008-05-02 22:15:00,16.286,16.427,16.213,16.382,2500000.0
2008-05-02 22:30:00,16.341,16.393,16.234,16.302,2500000.0
2008-05-02 22:45:00,16.347,16.395,16.228,16.273,3250000.0
2008-05-04 23:00:00,16.351,16.391,16.239,16.346,600000.0
2008-05-04 23:15:00,16.277,16.353,16.249,16.281,750000.0
2008-05-04 23:30:00,16.304,16.354,16.272,16.326,800000.0
2008-05-04 23:45:00,16.304,16.351,16.296,16.296,300000.0
2008-05-05 00:00:00,16.244,16.466,16.244,16.335,4350000.0
2008-05-05 00:15:00,16.39,16.481,16.249,16.299,5600000.0
2008-05-05 00:30:00,16.393,16.446,16.25,16.397,5850000.0
2008-05-05 00:45:00,16.417,16.465,16.28,16.396,3450000.0
2008-05-05 01:00:00,16.318,16.461,16.283,16.427,4000000.0
2008-05-05 01:15:00,16.387,16.463,16.25,16.41,3500000.0
2008-05-05 01:30:00,16.393,16.473,16.289,16.334,2950000.0
2008-05-05 01:45:00,16.337,16.485,16.324,16.352,2300000.0
2008-05-05 02:00:00,16.362,16.514,16.337,16.382,3500000.0
2008-05-05 02:15:00,16.405,16.535,16.371,16.474,4250000.0
2008-05-05 02:30:00,16.404,16.517,16.362,16.467,3000000.0
2008-05-05 02:45:00,16.451,16.529,16.367,16.401,3850000.0
2008-05-05 03:00:00,16.454,16.499,16.349,16.453,3600000.0
2008-05-05 03:15:00,16.513,16.623,16.36,16.578,4750000.0
2008-05-05 03:30:00,16.434,16.612,16.394,16.441,3950000.0
2008-05-05 03:45:00,16.46,16.622,16.401,16.433,3950000.0
2008-05-05 04:00:00,16.49,16.552,16.379,16.519,1900000.0
2008-05-05 04:15:00,16.497,16.581,16.414,16.57,1500000.0
2008-05-05 04:30:00,16.46,16.608,16.421,16.421,3750000.0
2008-05-05 04:45:00,16.463,16.615,16.434,16.454,2950000.0
2008-05-05 05:00:00,16.511,16.582,16.409,16.516,4150000.0
2008-05-05 05:15:00,16.51,16.633,16.441,16.476,2650000.0
2008-05-05 05:30:00,16.609,16.636,16.488,16.533,3500000.0
2008-05-05 05:45:00,16.543,16.654,16.479,16.6,1900000.0
2008-05-05 06:00:00,16.49,16.651,16.454,16.593,3700000.0
2008-05-05 06:15:00,16.523,16.616,16.508,16.508,1400000.0
2008-05-05 06:30:00,16.518,16.653,16.465,16.583,3550000.0
2008-05-05 06:45:00,16.59,16.615,16.438,16.477,3200000.0
2008-05-05 07:00:00,16.486,16.625,16.468,16.542,4350000.0
2008-05-05 07:15:00,16.587,16.63,16.486,16.549,4200000.0
2008-05-05 07:30:00,16.547,16.631,16.467,16.621,3850000.0
2008-05-05 07:45:00,16.605,16.652,16.483,16.583,3100000.0
2008-05-05 08:00:00,16.498,16.687,16.478,16.626,4800000.0
2008-05-05 08:15:00,16.563,16.638,16.481,16.592,2350000.0
2008-05-05 08:30:00,16.511,16.67,16.456,16.599,4600000.0
2008-05-05 08:45:00,16.576,16.658,16.455,16.534,5350000.0
2008-05-05 09:00:00,16.562,16.625,16.444,16.539,6650000.0
2008-05-05 09:15:00,16.583,16.648,16.424,16.569,7100000.0
2008-05-05 09:30:00,16.502,16.6,16.424,16.569,6400000.0
2008-05-05 09:45:00,16.588,16.623,16.409,16.529,5800000.0
2008-05-05 10:00:00,16.531,16.587,16.386,16.476,5900000.0
2008-05-05 10:15:00,16.506,16.623,16.413,16.473,6200000.0
2008-05-05 10:30:00,16.591,16.622,16.403,16.503,6100000.0
2008-05-05 10:45:00,16.48,16.605,16.436,16.605,5700000.0
2008-05-05 11:00:00,16.527,16.655,16.458,16.579,5500000.0
2008-05-05 11:15:00,16.576,16.624,16.459,16.62,5750000.0
2008-05-05 11:30:00,16.525,16.632,16.442,16.524,7000000.0
2008-05-05 11:45:00,16.533,16.628,16.411,16.432,4950000.0
2008-05-05 12:00:00,16.518,16.626,16.417,16.56,5900000.0
2008-05-05 12:15:00,16.572,16.685,16.432,16.437,6250000.0
2008-05-05 12:30:00,16.474,16.607,16.439,16.5,4400000.0
2008-05-05 12:45:00,16.498,16.634,16.429,16.52,5450000.0
2008-05-05 13:00:00,16.587,16.644,16.399,16.547,6050000.0
2008-05-05 13:15:00,16.539,16.629,16.405,16.523,6650000.0
2008-05-05 13:30:00,16.424,16.62,16.398,16.459,6550000.0
2008-05-05 13:45:00,16.476,16.633,16.439,16.453,4800000.0
2008-05-05 14:00:00,16.61,16.683,16.459,16.556,6300000.0
2008-05-05 14:15:00,16.58,16.661,16.447,16.49,6900000.0
2008-05-05 14:30:00,16.533,16.649,16.423,16.601,6050000.0
2008-05-05 14:45:00,16.571,16.774,16.511,16.756,6450000.0
2008-05-05 15:00:00,16.647,16.775,16.574,16.683,6600000.0
2008-05-05 15:15:00,16.726,16.751,16.544,16.721,6150000.0
2008-05-05 15:30:00,16.631,16.782,16.604,16.692,6750000.0
2008-05-05 15:45:00,16.723,16.795,16.558,16.775,6900000.0
2008-05-05 16:00:00,16.666,16.748,16.453,16.665,6150000.0
2008-05-05 16:15:00,16.6,16.703,16.479,16.608,6900000.0
2008-05-05 16:30:00,16.683,16.702,16.508,16.561,5750000.0
2008-05-05 16:45:00,16.659,16.736,16.502,16.637,6550000.0
2008-05-05 17:00:00,16.575,16.713,16.53,16.55,6350000.0
2008-05-05 17:15:00,16.639,16.736,16.527,16.629,6200000.0
2008-05-05 17:30:00,16.667,16.75,16.522,16.605,6900000.0
2008-05-05 17:45:00,16.713,16.807,16.56,16.743,6350000.0
2008-05-05 18:00:00,16.707,16.737,16.577,16.637,4650000.0
2008-05-05 18:15:00,16.686,16.744,16.554,16.633,5800000.0
2008-05-05 18:30:00,16.7,16.74,16.519,16.62,5500000.0
2008-05-05 18:45:00,16.675,16.729,16.542,16.627,5650000.0
2008-05-05 19:00:00,16.635,16.769,16.589,16.629,5700000.0
2008-05-05 19:15:00,16.649,16.758,16.568,16.592,6550000.0
2008-05-05 19:30:00,16.712,16.743,16.538,16.704,3800000.0
2008-05-05 19:45:00,16.679,16.706,16.547,16.69,4400000.0
2008-05-05 20:00:00,16.584,16.703,16.531,16.651,4000000.0
2008-05-05 20:15:00,16.606,16.687,16.501,16.519,3750000.0
2008-05-05 20:30:00,16.553,16.685,16.491,16.547,3750000.0
2008-05-05 20:45:00,16.58,16.664,16.524,16.658,2150000.0
2008-05-05 21:00:00,16.627,16.679,16.521,16.639,2700000.0
2008-05-05 21:15:00,16.577,16.665,16.507,16.646,2000000.0
2008-05-05 21:30:00,16.637,16.671,16.538,16.625,3350000.0
2008-05-05 21:45:00,16.587,16.699,16.516,16.641,3250000.0
2008-05-05 22:00:00,16.696,16.736,16.557,16.638,2300000.0
2008-05-05 22:15:00,16.61,16.693,16.563,16.61,2000000.0
2008-05-05 22:30:00,16.62,16.723,16.522,16.531,4100000.0
2008-05-05 22:45:00,16.678,16.715,16.542,16.586,3800000.0
2008-05-05 23:00:00,16.588,16.666,16.514,16.528,1450000.0
2008-05-05 23:15:00,16.636,16.673,16.556,16.649,1350000.0
2008-05-05 23:30:00,16.664,16.669,16.532,16.664,1500000.0
2008-05-05 23:45:00,16.59,16.649,16.535,16.535,300000.0
2008-05-06 00:00:00,16.653,16.734,16.546,16.685,4750000.0
2008-05-06 00:15:00,16.588,16.726,16.588,16.629,1350000.0
2008-05-06 00:30:00,16.603,16.729,16.568,16.657,2500000.0
2008-05-06 00:45:00,16.617,16.713,16.569,16.609,1900000.0
2008-05-06 01:00:00,16.662,16.739,16.514,16.636,2850000.0
2008-05-06 01:15:00,16.624,16.733,16.544,16.637,3250000.0
2008-05-06 01:30:00,16.651,16.732,16.512,16.652,3150000.0
2008-05-06 01:45:00,16.652,16.669,16.526,16.599,2100000.0
2008-05-06 02:00:00,16.651,16.693,16.529,16.679,3450000.0
2008-05-06 02:15:00,16.622,16.721,16.545,16.709,2750000.0
2008-05-06 02:30:00,16.625,16.747,16.562,16.596,3050000.0
2008-05-06 02:45:00,16.636,16.713,16.567,16.662,1250000.0
2008-05-06 03:00:00,16.693,16.732,16.593,16.674,3850000.0
2008-05-06 03:15:00,16.739,16.756,16.624,16.741,3000000.0
2008-05-06 03:30:00,16.606,16.761,16.594,16.728,4000000.0
2008-05-06 03:45:00,16.703,16.747,16.591,16.685,2100000.0
2008-05-06 04:00:00,16.727,16.761,16.608,16.623,1900000.0
2008-05-06 04:15:00,16.724,16.757,16.592,16.653,2400000.0
2008-05-06 04:30:00,16.66,16.771,16.653,16.73,1550000.0
2008-05-06 04:45:00,16.656,16.761,16.605,16.712,1650000.0
2008-05-06 05:00:00,16.656,16.807,16.613,16.776,4650000.0
2008-05-06 05:15:00,16.783,16.783,16.651,16.768,950000.0
2008-05-06 05:30:00,16.754,16.812,16.637,16.774,4800000.0
2008-05-06 05:45:00,16.73,16.824,16.696,16.78,2150000.0
2008-05-06 06:00:00,16.69,16.815,16.679,16.769,2450000.0
2008-05-06 06:15:00,16.753,16.795,16.636,16.705,1600000.0
2008-05-06 06:30:00,16.711,16.805,16.604,16.604,4650000.0
2008-05-06 06:45:00,16.705,16.773,16.593,16.628,4400000.0
2008-05-06 07:00:00,16.636,16.759,16.614,16.643,2650000.0
2008-05-06 07:15:00,16.665,16.738,16.622,16.659,2900000.0
2008-05-06 07:30:00,16.657,16.763,16.603,16.633,2250000.0
2008-05-06 07:45:00,16.728,16.768,16.577,16.692,4250000.0
2008-05-06 08:00:00,16.618,16.776,16.558,16.745,4300000.0
2008-05-06 08:15:00,16.724,16.812,16.617,16.706,5400000.0
2008-05-06 08:30:00,16.736,16.895,16.634,16.755,4450000.0
2008-05-06 08:45:00,16.729,16.808,16.612,16.715,5250000.0
2008-05-06 09:00:00,16.783,16.784,16.571,16.706,6850000.0
2008-05-06 09:15:00,16.742,16.804,16.601,16.724,7200000.0
2008-05-06 09:30:00,16.682,16.776,16.534,16.73,8400000.0
2008-05-06 09:45:00,16.706,16.807,16.588,16.753,6450000.0
2008-05-06 10:00:00,16.8,16.828,16.613,16.732,6800000.0
2008-05-06 10:15:00,16.711,16.847,16.557,16.566,6750000.0
2008-05-06 10:30:00,16.696,16.747,16.564,16.653,6900000.0
2008-05-06 10:45:00,16.638,16.773,16.557,16.733,6400000.0
2008-05-06 11:00:00,16.681,16.813,16.578,16.637,6700000.0
2008-05-06 11:15:00,16.716,16.76,16.553,16.728,6350000.0
2008-05-06 11:30:00,16.646,16.795,16.583,16.65,6600000.0
2008-05-06 11:45:00,16.666,16.775,16.582,16.584,6850000.0
2008-05-06 12:00:00,16.659,16.79,16.554,16.618,6750000.0
2008-05-06 12:15:00,16.719,16.738,16.565,16.673,6250000.0
2008-05-06 12:30:00,16.65,16.726,16.492,16.535,6600000.0
2008-05-06 12:45:00,16.54,16.716,16.505,16.656,5950000.0
2008-05-06 13:00:00,16.664,16.694,16.468,16.579,6500000.0
2008-05-06 13:15:00,16.598,16.694,16.477,16.626,7150000.0
2008-05-06 13:30:00,16.56,16.722,16.52,16.572,7150000.0
2008-05-06 13:45:00,16.607,16.717,16.527,16.564,5850000.0
2008-05-06 14:00:00,16.695,16.705,16.502,16.543,6300000.0
2008-05-06 14:15:00,16.579,16.694,16.468,16.527,6900000.0
2008-05-06 14:30:00,16.617,16.696,16.489,16.623,6050000.0
2008-05-06 14:45:00,16.652,16.719,16.498,16.641,6550000.0
2008-05-06 15:00:00,16.574,16.744,16.516,16.656,6350000.0
2008-05-06 15:15:00,16.676,16.732,16.526,16.667,6400000.0
2008-05-06 15:30:00,16.602,16.836,16.57,16.804,6600000.0
2008-05-06 15:45:00,16.848,16.88,16.68,16.833,7400000.0
2008-05-06 16:00:00,16.739,16.941,16.698,16.837,6500000.0
2008-05-06 16:15:00,16.873,16.939,16.721,16.822,6650000.0
2008-05-06 16:30:00,16.888,16.978,16.75,16.787,6250000.0
2008-05-06 16:45:00,16.869,16.99,16.761,16.818,6550000.0
2008-05-06 17:00:00,16.798,16.934,16.69,16.706,6250000.0
2008-05-06 17:15:00,16.796,16.959,16.66,16.902,6550000.0
2008-05-06 17:30:00,16.883,16.954,16.757,16.788,6950000.0
2008-05-06 17:45:00,16.903,16.963,16.741,16.901,6850000.0
2008-05-06 18:00:00,16.81,16.985,16.768,16.847,6100000.0
2008-05-06 18:15:00,16.899,16.947,16.778,16.838,6200000.0
2008-05-06 18:30:00,16.905,16.943,16.746,16.868,6500000.0
2008-05-06 18:45:00,16.882,16.882,16.694,16.76,6100000.0
2008-05-06 19:00:00,16.765,16.873,16.645,16.732,6000000.0
2008-05-06 19:15:00,16.78,16.88,16.626,16.642,6900000.0
2008-05-06 19:30:00,16.812,16.835,16.657,16.805,5100000.0
2008-05-06 19:45:00,16.763,16.888,16.664,16.816,5300000.0
2008-05-06 20:00:00,16.736,16.865,16.674,16.797,5800000.0
2008-05-06 20:15:00,16.77,16.867,16.661,16.796,5550000.0
2008-05-06 20:30:00,16.77,16.86,16.659,16.744,4500000.0
2008-05-06 20:45:00,16.759,16.863,16.659,16.833,4050000.0
2008-05-06 21:00:00,16.825,16.844,16.672,16.771,3050000.0
2008-05-06 21:15:00,16.831,16.848,16.705,16.811,2400000.0
2008-05-06 21:30:00,16.827,16.906,16.729,16.825,3000000.0
2008-05-06 21:45:00,16.832,16.891,16.68,16.831,3550000.0
2008-05-06 22:00:00,16.865,16.889,16.712,16.788,2950000.0
2008-05-06 22:15:00,16.819,16.889,16.677,16.765,3550000.0
2008-05-06 22:30:00,16.771,16.863,16.688,16.739,1600000.0
2008-05-06 22:45:00,16.823,16.87,16.664,16.743,2900000.0
2008-05-06 23:00:00,16.738,16.799,16.688,16.799,450000.0
2008-05-06 23:15:00,16.827,16.827,16.668,16.708,1850000.0
2008-05-06 23:30:00,16.794,16.813,16.648,16.805,2050000.0
2008-05-06 23:45:00,16.751,16.804,16.709,16.768,900000.0
2008-05-07 00:00:00,16.741,16.858,16.695,16.794,3550000.0
2008-05-07 00:15:00,16.719,16.862,16.712,16.787,1200000.0
2008-05-07 00:30:00,16.734,16.865,16.693,16.833,2500000.0
2008-05-07 00:45:00,16.781,16.848,16.695,16.794,1750000.0
2008-05-07 01:00:00,16.73,16.851,16.652,16.797,2450000.0
2008-05-07 01:15:00,16.702,16.849,16.665,16.838,2750000.0
2008-05-07 01:30:00,16.777,16.883,16.69,16.824,3200000.0
2008-05-07 01:45:00,16.788,16.906,16.716,16.838,4650000.0
2008-05-07 02:00:00,16.828,16.915,16.692,16.782,4100000.0
2008-05-07 02:15:00,16.771,16.903,16.676,16.82,4300000.0
2008-05-07 02:30:00,16.76,16.891,16.71,16.826,2800000.0
2008-05-07 02:45:00,16.851,16.851,16.713,16.783,1650000.0
2008-05-07 03:00:00,16.783,16.868,16.735,16.824,4100000.0
2008-05-07 03:15:00,16.862,16.891,16.773,16.816,1400000.0
2008-05-07 03:30:00,16.704,16.874,16.684,16.843,3450000.0
2008-05-07 03:45:00,16.767,16.871,16.706,16.808,2650000.0
2008-05-07 04:00:00,16.714,16.871,16.683,16.731,2250000.0
2008-05-07 04:15:00,16.76,16.861,16.701,16.816,3050000.0
2008-05-07 04:30:00,16.789,16.822,16.738,16.819,850000.0
2008-05-07 04:45:00,16.747,16.842,16.73,16.799,1050000.0
2008-05-07 05:00:00,16.804,16.903,16.711,16.727,3300000.0
2008-05-07 05:15:00,16.787,16.854,16.757,16.819,850000.0
2008-05-07 05:30:00,16.824,16.842,16.674,16.789,2500000.0
2008-05-07 05:45:00,16.803,16.864,16.711,16.729,2250000.0
2008-05-07 06:00:00,16.718,16.854,16.671,16.756,3100000.0
2008-05-07 06:15:00,16.799,16.875,16.711,16.774,2150000.0
2008-05-07 06:30:00,16.757,16.848,16.671,16.72,4850000.0
2008-05-07 06:45:00,16.836,16.876,16.666,16.745,3550000.0
2008-05-07 07:00:00,16.725,16.883,16.711,16.763,3150000.0
2008-05-07 07:15:00,16.799,16.872,16.711,16.756,3600000.0
2008-05-07 07:30:00,16.757,16.887,16.674,16.844,4350000.0
2008-05-07 07:45:00,16.819,16.853,16.663,16.797,5200000.0
2008-05-07 08:00:00,16.681,16.819,16.55,16.731,6000000.0
2008-05-07 08:15:00,16.71,16.774,16.578,16.662,6450000.0
2008-05-07 08:30:00,16.634,16.757,16.598,16.721,5750000.0
2008-05-07 08:45:00,16.711,16.782,16.563,16.677,6500000.0
2008-05-07 09:00:00,16.716,16.768,16.585,16.706,7000000.0
2008-05-07 09:15:00,16.733,16.814,16.596,16.744,7650000.0
2008-05-07 09:30:00,16.721,16.807,16.608,16.781,8400000.0
2008-05-07 09:45:00,16.771,16.847,16.627,16.74,6850000.0
2008-05-07 10:00:00,16.766,16.833,16.624,16.696,6800000.0
2008-05-07 10:15:00,16.722,16.841,16.632,16.651,6000000.0
2008-05-07 10:30:00,16.803,16.803,16.606,16.709,6900000.0
2008-05-07 10:45:00,16.642,16.819,16.597,16.755,6050000.0
2008-05-07 11:00:00,16.647,16.774,16.562,16.646,6700000.0
2008-05-07 11:15:00,16.718,16.755,16.554,16.73,7250000.0
2008-05-07 11:30:00,16.667,16.751,16.582,16.635,7000000.0
2008-05-07 11:45:00,16.663,16.778,16.554,16.599,6850000.0
2008-05-07 12:00:00,16.664,16.738,16.452,16.503,6750000.0
2008-05-07 12:15:00,16.602,16.727,16.44,16.582,6650000.0
2008-05-07 12:30:00,16.577,16.694,16.468,16.567,6600000.0
2008-05-07 12:45:00,16.572,16.712,16.5,16.613,6300000.0
2008-05-07 13:00:00,16.673,16.751,16.526,16.641,6500000.0
2008-05-07 13:15:00,16.649,16.747,16.529,16.627,7150000.0
2008-05-07 13:30:00,16.547,16.694,16.492,16.537,7150000.0
2008-05-07 13:45:00,16.565,16.704,16.513,16.526,5750000.0
2008-05-07 14:00:00,16.67,16.679,16.489,16.554,6300000.0
2008-05-07 14:15:00,16.582,16.679,16.469,16.547,6900000.0
2008-05-07 14:30:00,16.58,16.641,16.371,16.449,6050000.0
2008-05-07 14:45:00,16.484,16.537,16.336,16.492,6450000.0
2008-05-07 15:00:00,16.356,16.564,16.315,16.491,6600000.0
2008-05-07 15:15:00,16.498,16.59,16.388,16.523,6050000.0
2008-05-07 15:30:00,16.446,16.588,16.376,16.524,6700000.0
2008-05-07 15:45:00,16.572,16.615,16.414,16.597,7200000.0
2008-05-07 16:00:00,16.511,16.627,16.407,16.537,6250000.0
2008-05-07 16:15:00,16.467,16.549,16.324,16.418,6800000.0
2008-05-07 16:30:00,16.479,16.532,16.31,16.401,6150000.0
2008-05-07 16:45:00,16.472,16.577,16.367,16.461,6700000.0
2008-05-07 17:00:00,16.408,16.61,16.408,16.449,6600000.0
2008-05-07 17:15:00,16.544,16.616,16.379,16.562,6750000.0
2008-05-07 17:30:00,16.553,16.588,16.38,16.433,6900000.0
2008-05-07 17:45:00,16.544,16.561,16.346,16.531,7000000.0
2008-05-07 18:00:00,16.45,16.568,16.369,16.486,6000000.0
2008-05-07 18:15:00,16.532,16.6,16.369,16.509,4850000.0
2008-05-07 18:30:00,16.54,16.616,16.415,16.519,6250000.0
2008-05-07 18:45:00,16.585,16.672,16.456,16.525,6600000.0
2008-05-07 19:00:00,16.558,16.702,16.476,16.497,6100000.0
2008-05-07 19:15:00,16.523,16.653,16.444,16.463,6950000.0
2008-05-07 19:30:00,16.607,16.645,16.469,16.626,4350000.0
2008-05-07 19:45:00,16.598,16.647,16.465,16.618,5200000.0
2008-05-07 20:00:00,16.535,16.65,16.456,16.569,5300000.0
2008-05-07 20:15:00,16.577,16.662,16.442,16.564,4550000.0
2008-05-07 20:30:00,16.536,16.638,16.487,16.522,3750000.0
2008-05-07 20:45:00,16.53,16.628,16.478,16.616,1800000.0
2008-05-07 21:00:00,16.543,16.658,16.461,16.534,3100000.0
2008-05-07 21:15:00,16.468,16.618,16.428,16.598,3600000.0
2008-05-07 21:30:00,16.574,16.632,16.479,16.583,1950000.0
2008-05-07 21:45:00,16.509,16.625,16.445,16.544,2750000.0
2008-05-07 22:00:00,16.612,16.629,16.478,16.525,1700000.0
2008-05-07 22:15:00,16.583,16.649,16.43,16.5,2250000.0
2008-05-07 22:30:00,16.539,16.624,16.45,16.499,2600000.0
2008-05-07 22:45:00,16.578,16.628,16.493,16.574,2200000.0
2008-05-07 23:00:00,16.508,16.608,16.428,16.428,1400000.0
2008-05-07 23:15:00,16.577,16.577,16.443,16.443,1350000.0
2008-05-07 23:30:00,16.554,16.563,16.444,16.536,1500000.0
2008-05-07 23:45:00,16.484,16.562,16.48,16.525,550000.0
2008-05-08 00:00:00,16.61,16.657,16.487,16.6,3900000.0
2008-05-08 00:15:00,16.513,16.648,16.513,16.622,2200000.0
2008-05-08 00:30:00,16.591,16.647,16.492,16.546,3550000.0
2008-05-08 00:45:00,16.608,16.669,16.478,16.571,3200000.0
2008-05-08 01:00:00,16.552,16.642,16.44,16.507,2850000.0
2008-05-08 01:15:00,16.565,16.648,16.437,16.516,3650000.0
2008-05-08 01:30:00,16.618,16.628,16.451,16.606,4200000.0
2008-05-08 01:45:00,16.626,16.631,16.435,16.506,4600000.0
2008-05-08 02:00:00,16.472,16.637,16.435,16.488,4650000.0
2008-05-08 02:15:00,16.449,16.579,16.418,16.556,5000000.0
2008-05-08 02:30:00,16.508,16.586,16.402,16.552,3450000.0
2008-05-08 02:45:00,16.547,16.613,16.408,16.473,2850000.0
2008-05-08 03:00:00,16.537,16.576,16.4,16.465,3550000.0
2008-05-08 03:15:00,16.404,16.546,16.404,16.491,4000000.0
2008-05-08 03:30:00,16.359,16.542,16.331,16.493,4800000.0
2008-05-08 03:45:00,16.44,16.555,16.318,16.438,6050000.0
2008-05-08 04:00:00,16.409,16.517,16.315,16.466,4000000.0
2008-05-08 04:15:00,16.341,16.518,16.328,16.456,4600000.0
2008-05-08 04:30:00,16.492,16.514,16.349,16.459,3850000.0
2008-05-08 04:45:00,16.381,16.518,16.342,16.342,4600000.0
2008-05-08 05:00:00,16.451,16.476,16.333,16.476,5600000.0
2008-05-08 05:15:00,16.462,16.484,16.338,16.36,2300000.0
2008-05-08 05:30:00,16.487,16.564,16.342,16.383,5250000.0
2008-05-08 05:45:00,16.473,16.531,16.372,16.389,3850000.0
2008-05-08 06:00:00,16.4,16.544,16.375,16.428,3900000.0
2008-05-08 06:15:00,16.437,16.532,16.414,16.42,1650000.0
2008-05-08 06:30:00,16.421,16.513,16.358,16.397,4250000.0
2008-05-08 06:45:00,16.47,16.519,16.354,16.384,5100000.0
2008-05-08 07:00:00,16.402,16.531,16.328,16.409,5200000.0
2008-05-08 07:15:00,16.457,16.488,16.317,16.379,5200000.0
2008-05-08 07:30:00,16.387,16.542,16.333,16.472,5600000.0
2008-05-08 07:45:00,16.44,16.556,16.33,16.446,5900000.0
2008-05-08 08:00:00,16.342,16.511,16.315,16.47,5800000.0
2008-05-08 08:15:00,16.423,16.482,16.303,16.383,5750000.0
2008-05-08 08:30:00,16.331,16.51,16.293,16.464,5850000.0
2008-05-08 08:45:00,16.444,16.534,16.316,16.405,6500000.0
2008-05-08 09:00:00,16.462,16.499,16.311,16.433,6550000.0
2008-05-08 09:15:00,16.461,16.511,16.298,16.448,7800000.0
2008-05-08 09:30:00,16.394,16.521,16.325,16.465,8400000.0
2008-05-08 09:45:00,16.47,16.531,16.313,16.435,6650000.0
2008-05-08 10:00:00,16.472,16.498,16.31,16.405,6800000.0
2008-05-08 10:15:00,16.406,16.559,16.357,16.377,6450000.0
2008-05-08 10:30:00,16.508,16.539,16.347,16.444,6250000.0
2008-05-08 10:45:00,16.378,16.607,16.364,16.579,6650000.0
2008-05-08 11:00:00,16.485,16.654,16.417,16.516,6700000.0
2008-05-08 11:15:00,16.587,16.663,16.436,16.636,7250000.0
2008-05-08 11:30:00,16.559,16.668,16.486,16.528,7000000.0
2008-05-08 11:45:00,16.553,16.687,16.483,16.508,6850000.0
2008-05-08 12:00:00,16.561,16.654,16.455,16.474,6250000.0
2008-05-08 12:15:00,16.613,16.651,16.467,16.546,6650000.0
2008-05-08 12:30:00,16.539,16.651,16.436,16.474,5500000.0
2008-05-08 12:45:00,16.492,16.639,16.417,16.479,6450000.0
2008-05-08 13:00:00,16.54,16.567,16.369,16.518,6500000.0
2008-05-08 13:15:00,16.515,16.58,16.358,16.511,7150000.0
2008-05-08 13:30:00,16.428,16.578,16.39,16.441,7150000.0
2008-05-08 13:45:00,16.464,16.628,16.413,16.46,6050000.0
2008-05-08 14:00:00,16.585,16.646,16.434,16.498,6300000.0
2008-05-08 14:15:00,16.555,16.673,16.378,16.545,6900000.0
2008-05-08 14:30:00,16.639,16.696,16.484,16.623,6050000.0
2008-05-08 14:45:00,16.619,16.756,16.512,16.731,6650000.0
2008-05-08 15:00:00,16.62,16.786,16.53,16.726,6350000.0
2008-05-08 15:15:00,16.758,16.788,16.626,16.748,6300000.0
2008-05-08 15:30:00,16.668,16.85,16.625,16.729,6800000.0
2008-05-08 15:45:00,16.793,16.842,16.641,16.78,7350000.0
2008-05-08 16:00:00,16.721,16.839,16.628,16.781,6400000.0
2008-05-08 16:15:00,16.71,16.843,16.598,16.728,7150000.0
2008-05-08 16:30:00,16.782,16.881,16.619,16.742,6650000.0
2008-05-08 16:45:00,16.754,16.915,16.717,16.809,6650000.0
2008-05-08 17:00:00,16.684,16.919,16.674,16.734,6600000.0
2008-05-08 17:15:00,16.827,16.874,16.626,16.741,6200000.0
2008-05-08 17:30:00,16.799,16.88,16.626,16.691,7000000.0
2008-05-08 17:45:00,16.771,16.812,16.642,16.788,6950000.0
2008-05-08 18:00:00,16.709,16.842,16.633,16.724,5550000.0
2008-05-08 18:15:00,16.787,16.842,16.648,16.71,5550000.0
2008-05-08 18:30:00,16.793,16.828,16.658,16.771,6650000.0
2008-05-08 18:45:00,16.863,16.873,16.66,16.724,7200000.0
2008-05-08 19:00:00,16.741,16.827,16.628,16.695,6000000.0
2008-05-08 19:15:00,16.729,16.829,16.631,16.635,6450000.0
2008-05-08 19:30:00,16.806,16.848,16.624,16.77,3900000.0
2008-05-08 19:45:00,16.739,16.773,16.615,16.737,4550000.0
2008-05-08 20:00:00,16.655,16.787,16.627,16.776,3950000.0
2008-05-08 20:15:00,16.755,16.816,16.635,16.762,4500000.0
2008-05-08 20:30:00,16.716,16.814,16.657,16.702,2950000.0
2008-05-08 20:45:00,16.792,16.825,16.65,16.761,2350000.0
2008-05-08 21:00:00,16.734,16.818,16.67,16.783,2550000.0
2008-05-08 21:15:00,16.778,16.851,16.68,16.758,3600000.0
2008-05-08 21:30:00,16.796,16.847,16.634,16.806,3200000.0
2008-05-08 21:45:00,16.805,16.88,16.657,16.684,4100000.0
2008-05-08 22:00:00,16.836,16.856,16.652,16.722,3050000.0
2008-05-08 22:15:00,16.695,16.838,16.636,16.682,3750000.0
2008-05-08 22:30:00,16.711,16.809,16.637,16.638,2200000.0
2008-05-08 22:45:00,16.768,16.802,16.646,16.708,3100000.0
2008-05-08 23:00:00,16.671,16.803,16.647,16.678,2250000.0
2008-05-08 23:15:00,16.801,16.809,16.676,16.718,1300000.0
2008-05-08 23:30:00,16.784,16.805,16.674,16.674,900000.0
2008-05-08 23:45:00,16.714,16.775,16.71,16.769,200000.0
2008-05-09 00:00:00,16.731,16.86,16.675,16.77,4250000.0
2008-05-09 00:15:00,16.824,16.862,16.709,16.806,2250000.0
2008-05-09 00:30:00,16.77,16.862,16.633,16.785,3150000.0
2008-05-09 00:45:00,16.783,16.892,16.689,16.814,4000000.0
2008-05-09 01:00:00,16.824,16.854,16.676,16.825,3050000.0
2008-05-09 01:15:00,16.816,16.872,16.702,16.832,3150000.0
2008-05-09 01:30:00,16.786,16.866,16.671,16.866,2600000.0
2008-05-09 01:45:00,16.84,16.86,16.696,16.815,2800000.0
2008-05-09 02:00:00,16.771,16.85,16.698,16.768,2550000.0
2008-05-09 02:15:00,16.721,16.904,16.7,16.87,3550000.0
2008-05-09 02:30:00,16.778,16.883,16.712,16.719,2800000.0
2008-05-09 02:45:00,16.753,16.854,16.684,16.803,1000000.0
2008-05-09 03:00:00,16.853,16.92,16.708,16.833,4350000.0
2008-05-09 03:15:00,16.777,16.912,16.777,16.837,3000000.0
2008-05-09 03:30:00,16.734,16.909,16.707,16.848,4350000.0
2008-05-09 03:45:00,16.768,16.874,16.707,16.852,1650000.0
2008-05-09 04:00:00,16.872,16.91,16.732,16.807,2500000.0
2008-05-09 04:15:00,16.86,16.887,16.788,16.859,1950000.0
2008-05-09 04:30:00,16.796,16.884,16.744,16.864,1550000.0
2008-05-09 04:45:00,16.793,16.887,16.729,16.737,3450000.0
2008-05-09 05:00:00,16.808,16.866,16.718,16.772,3550000.0
2008-05-09 05:15:00,16.856,16.874,16.698,16.855,1350000.0
2008-05-09 05:30:00,16.864,16.869,16.705,16.836,2500000.0
2008-05-09 05:45:00,16.774,16.869,16.704,16.715,2650000.0
2008-05-09 06:00:00,16.71,16.84,16.655,16.818,2150000.0
2008-05-09 06:15:00,16.804,16.849,16.664,16.811,2550000.0
2008-05-09 06:30:00,16.711,16.84,16.656,16.753,4100000.0
2008-05-09 06:45:00,16.794,16.832,16.678,16.705,2650000.0
2008-05-09 07:00:00,16.706,16.831,16.685,16.685,2750000.0
2008-05-09 07:15:00,16.825,16.844,16.673,16.744,3700000.0
2008-05-09 07:30:00,16.743,16.878,16.693,16.864,4750000.0
2008-05-09 07:45:00,16.848,16.888,16.715,16.837,6450000.0
2008-05-09 08:00:00,16.765,16.905,16.722,16.893,4900000.0
2008-05-09 08:15:00,16.844,16.945,16.712,16.825,5850000.0
2008-05-09 08:30:00,16.812,16.944,16.705,16.835,5750000.0
2008-05-09 08:45:00,16.822,16.911,16.711,16.809,6500000.0
2008-05-09 09:00:00,16.884,16.942,16.727,16.862,6850000.0
2008-05-09 09:15:00,16.889,16.938,16.719,16.837,7100000.0
2008-05-09 09:30:00,16.812,16.976,16.748,16.948,8400000.0
2008-05-09 09:45:00,16.944,17.009,16.794,16.96,6650000.0
2008-05-09 10:00:00,16.983,17.023,16.825,16.929,6800000.0
2008-05-09 10:15:00,16.897,16.991,16.789,16.815,6650000.0
2008-05-09 10:30:00,16.938,17.007,16.781,16.882,6900000.0
2008-05-09 10:45:00,16.837,16.978,16.738,16.921,6800000.0
2008-05-09 11:00:00,16.866,16.999,16.755,16.851,6200000.0
2008-05-09 11:15:00,16.908,16.997,16.778,16.961,6800000.0
2008-05-09 11:30:00,16.882,17.04,16.839,16.911,7000000.0
2008-05-09 11:45:00,16.934,17.055,16.799,16.848,6850000.0
2008-05-09 12:00:00,16.933,17.022,16.806,16.968,6300000.0
2008-05-09 12:15:00,16.987,17.063,16.803,16.93,6650000.0
2008-05-09 12:30:00,16.898,17.006,16.803,16.852,6600000.0
2008-05-09 12:45:00,16.826,16.966,16.78,16.876,6350000.0
2008-05-09 13:00:00,16.962,16.988,16.81,16.94,6500000.0
2008-05-09 13:15:00,16.951,17.001,16.803,16.922,7150000.0
2008-05-09 13:30:00,16.835,17.002,16.786,16.841,7150000.0
2008-05-09 13:45:00,16.832,16.966,16.795,16.805,5400000.0
2008-05-09 14:00:00,16.926,16.939,16.77,16.833,6300000.0
2008-05-09 14:15:00,16.882,16.975,16.743,16.743,6900000.0
2008-05-09 14:30:00,16.808,16.862,16.65,16.788,6050000.0
2008-05-09 14:45:00,16.818,16.899,16.633,16.802,6700000.0
2008-05-09 15:00:00,16.699,16.822,16.632,16.775,6550000.0
2008-05-09 15:15:00,16.8,16.859,16.669,16.771,6050000.0
2008-05-09 15:30:00,16.695,16.817,16.609,16.682,6800000.0
2008-05-09 15:45:00,16.736,16.767,16.555,16.721,7250000.0
2008-05-09 16:00:00,16.661,16.754,16.41,16.532,6400000.0
2008-05-09 16:15:00,16.468,16.588,16.318,16.428,7400000.0
2008-05-09 16:30:00,16.442,16.591,16.344,16.457,6250000.0
2008-05-09 16:45:00,16.481,16.64,16.393,16.447,6700000.0
2008-05-09 17:00:00,16.42,16.625,16.404,16.463,6300000.0
2008-05-09 17:15:00,16.558,16.612,16.381,16.539,6750000.0
2008-05-09 17:30:00,16.545,16.653,16.405,16.439,7100000.0
2008-05-09 17:45:00,16.588,16.642,16.425,16.622,6950000.0
2008-05-09 18:00:00,16.537,16.654,16.457,16.559,6200000.0
2008-05-09 18:15:00,16.556,16.684,16.487,16.55,6650000.0
2008-05-09 18:30:00,16.625,16.764,16.483,16.644,6800000.0
2008-05-09 18:45:00,16.692,16.768,16.481,16.657,6500000.0
2008-05-09 19:00:00,16.681,16.882,16.553,16.722,6200000.0
2008-05-09 19:15:00,16.757,16.855,16.642,16.649,6750000.0
2008-05-09 19:30:00,16.802,16.824,16.604,16.756,5700000.0
2008-05-09 19:45:00,16.736,16.778,16.625,16.741,4600000.0
2008-05-09 20:00:00,16.661,16.818,16.631,16.749,6050000.0
2008-05-09 20:15:00,16.682,16.86,16.659,16.706,5500000.0
2008-05-09 20:30:00,16.735,16.86,16.677,16.706,4450000.0
2008-05-09 20:45:00,16.684,16.83,16.627,16.769,2950000.0
2008-05-09 21:00:00,16.821,16.843,16.628,16.783,3600000.0
2008-05-09 21:15:00,16.68,16.823,16.646,16.771,3200000.0
2008-05-09 21:30:00,16.777,16.834,16.651,16.782,3700000.0
2008-05-09 21:45:00,16.747,16.793,16.645,16.733,2800000.0
2008-05-09 22:00:00,16.777,16.779,16.626,16.689,1450000.0
2008-05-09 22:15:00,16.726,16.775,16.611,16.706,2850000.0
2008-05-09 22:30:00,16.723,16.809,16.628,16.679,2450000.0
2008-05-09 22:45:00,16.759,16.788,16.634,16.703,2900000.0
2008-05-11 23:00:00,16.678,16.787,16.659,16.734,950000.0
2008-05-11 23:15:00,16.751,16.759,16.646,16.714,900000.0
2008-05-11 23:30:00,16.754,16.759,16.642,16.644,1400000.0
2008-05-11 23:45:00,16.749,16.777,16.689,16.761,550000.0
2008-05-12 00:00:00,16.687,16.85,16.626,16.745,6650000.0
2008-05-12 00:15:00,16.767,16.821,16.637,16.676,4200000.0
2008-05-12 00:30:00,16.714,16.829,16.661,16.739,1600000.0
2008-05-12 00:45:00,16.772,16.863,16.658,16.801,3550000.0
2008-05-12 01:00:00,16.804,16.858,16.631,16.7,3250000.0
2008-05-12 01:15:00,16.726,16.882,16.697,16.807,4650000.0
2008-05-12 01:30:00,16.842,16.885,16.703,16.875,3250000.0
2008-05-12 01:45:00,16.88,16.92,16.754,16.837,3250000.0
2008-05-12 02:00:00,16.828,16.904,16.743,16.796,3300000.0
2008-05-12 02:15:00,16.781,16.902,16.752,16.868,4100000.0
2008-05-12 02:30:00,16.794,16.915,16.75,16.843,2950000.0
2008-05-12 02:45:00,16.879,16.904,16.743,16.836,3300000.0
2008-05-12 03:00:00,16.872,16.887,16.767,16.772,2200000.0
2008-05-12 03:15:00,16.835,16.903,16.754,16.903,3200000.0
2008-05-12 03:30:00,16.752,16.966,16.701,16.852,4250000.0
2008-05-12 03:45:00,16.787,16.872,16.694,16.743,3800000.0
2008-05-12 04:00:00,16.819,16.896,16.628,16.734,5650000.0
2008-05-12 04:15:00,16.768,16.875,16.702,16.828,5400000.0
2008-05-12 04:30:00,16.829,16.856,16.714,16.839,2150000.0
2008-05-12 04:45:00,16.731,16.845,16.669,16.706,4450000.0
2008-05-12 05:00:00,16.812,16.853,16.679,16.831,4700000.0
2008-05-12 05:15:00,16.844,16.871,16.65,16.836,4600000.0
2008-05-12 05:30:00,16.814,16.841,16.658,16.751,4150000.0
2008-05-12 05:45:00,16.74,16.84,16.699,16.72,2650000.0
2008-05-12 06:00:00,16.688,16.852,16.657,16.759,5350000.0
2008-05-12 06:15:00,16.739,16.851,16.697,16.71,4500000.0
2008-05-12 06:30:00,16.756,16.797,16.596,16.685,6450000.0
2008-05-12 06:45:00,16.742,16.762,16.557,16.633,4650000.0
2008-05-12 07:00:00,16.646,16.757,16.559,16.655,4350000.0
2008-05-12 07:15:00,16.694,16.779,16.573,16.684,5100000.0
2008-05-12 07:30:00,16.675,16.791,16.6,16.747,5050000.0
2008-05-12 07:45:00,16.722,16.788,16.567,16.658,6550000.0
2008-05-12 08:00:00,16.602,16.731,16.558,16.704,5700000.0
2008-05-12 08:15:00,16.687,16.759,16.557,16.62,5800000.0
2008-05-12 08:30:00,16.612,16.773,16.571,16.703,6000000.0
2008-05-12 08:45:00,16.681,16.778,16.532,16.682,6150000.0
2008-05-12 09:00:00,16.609,16.758,16.571,16.687,6100000.0
2008-05-12 09:15:00,16.712,16.749,16.537,16.666,7100000.0
2008-05-12 09:30:00,16.629,16.776,16.548,16.687,8400000.0
2008-05-12 09:45:00,16.65,16.731,16.536,16.645,5700000.0
2008-05-12 10:00:00,16.68,16.743,16.554,16.61,6800000.0
2008-05-12 10:15:00,16.614,16.745,16.534,16.548,5750000.0
2008-05-12 10:30:00,16.684,16.731,16.503,16.582,6900000.0
2008-05-12 10:45:00,16.549,16.724,16.539,16.686,6550000.0
2008-05-12 11:00:00,16.601,16.76,16.523,16.608,6700000.0
2008-05-12 11:15:00,16.689,16.801,16.567,16.78,5950000.0
2008-05-12 11:30:00,16.688,16.816,16.623,16.662,7000000.0
2008-05-12 11:45:00,16.683,16.799,16.565,16.582,6500000.0
2008-05-12 12:00:00,16.706,16.808,16.604,16.642,5400000.0
2008-05-12 12:15:00,16.734,16.812,16.6,16.707,6650000.0
2008-05-12 12:30:00,16.697,16.79,16.575,16.628,6600000.0
2008-05-12 12:45:00,16.647,16.795,16.578,16.644,5900000.0
2008-05-12 13:00:00,16.74,16.804,16.585,16.746,6500000.0
2008-05-12 13:15:00,16.705,16.76,16.566,16.717,5800000.0
2008-05-12 13:30:00,16.626,16.791,16.567,16.648,7150000.0
2008-05-12 13:45:00,16.666,16.75,16.581,16.596,5300000.0
2008-05-12 14:00:00,16.735,16.743,16.513,16.556,6300000.0
2008-05-12 14:15:00,16.622,16.765,16.526,16.659,6900000.0
2008-05-12 14:30:00,16.706,16.864,16.592,16.796,6050000.0
2008-05-12 14:45:00,16.76,16.858,16.694,16.816,6700000.0
2008-05-12 15:00:00,16.711,16.82,16.623,16.748,6450000.0
2008-05-12 15:15:00,16.793,16.924,16.676,16.872,6300000.0
2008-05-12 15:30:00,16.802,16.937,16.741,16.886,6800000.0
2008-05-12 15:45:00,16.93,16.952,16.77,16.915,7300000.0
2008-05-12 16:00:00,16.846,16.953,16.773,16.86,6400000.0
2008-05-12 16:15:00,16.861,16.951,16.749,16.848,7150000.0
2008-05-12 16:30:00,16.906,16.98,16.782,16.809,5800000.0
2008-05-12 16:45:00,16.89,17.132,16.781,17.034,6550000.0
2008-05-12 17:00:00,16.986,17.141,16.946,16.946,6650000.0
2008-05-12 17:15:00,17.058,17.139,16.926,17.045,6400000.0
2008-05-12 17:30:00,17.151,17.284,17.023,17.164,7000000.0
2008-05-12 17:45:00,17.262,17.294,17.064,17.216,6700000.0
2008-05-12 18:00:00,17.108,17.208,16.954,17.067,6200000.0
2008-05-12 18:15:00,17.124,17.247,16.982,17.061,6700000.0
2008-05-12 18:30:00,17.099,17.19,16.991,17.082,6650000.0
2008-05-12 18:45:00,17.136,17.248,16.993,17.057,6800000.0
2008-05-12 19:00:00,17.057,17.173,16.975,17.019,5750000.0
2008-05-12 19:15:00,17.073,17.17,16.962,16.996,5550000.0
2008-05-12 19:30:00,17.123,17.145,16.946,17.11,3900000.0
2008-05-12 19:45:00,17.063,17.184,16.971,17.106,5500000.0
2008-05-12 20:00:00,17.035,17.17,16.983,17.039,5500000.0
2008-05-12 20:15:00,17.109,17.149,16.967,17.013,5350000.0
2008-05-12 20:30:00,17.025,17.104,16.942,16.972,4550000.0
2008-05-12 20:45:00,16.946,17.102,16.934,17.046,3200000.0
2008-05-12 21:00:00,17.03,17.15,16.936,16.998,2750000.0
2008-05-12 21:15:00,17.089,17.11,16.968,17.094,2800000.0
2008-05-12 21:30:00,17.1,17.114,16.978,17.084,2500000.0
2008-05-12 21:45:00,17.078,17.17,16.964,17.053,2350000.0
2008-05-12 22:00:00,17.111,17.122,16.952,16.999,2550000.0
2008-05-12 22:15:00,17.004,17.112,16.954,17.019,2800000.0
2008-05-12 22:30:00,17.041,17.137,16.97,17.021,2500000.0
2008-05-12 22:45:00,17.1,17.122,17.005,17.048,2300000.0
2008-05-12 23:00:00,17.041,17.119,16.975,16.975,1700000.0
2008-05-12 23:15:00,17.092,17.12,16.994,17.0,1550000.0
2008-05-12 23:30:00,17.104,17.109,16.994,17.022,1050000.0
2008-05-12 23:45:00,17.03,17.11,17.021,17.076,800000.0
2008-05-13 00:00:00,17.037,17.13,16.981,17.041,2700000.0
2008-05-13 00:15:00,17.011,17.139,16.978,17.062,2250000.0
2008-05-13 00:30:00,17.044,17.134,16.989,17.099,900000.0
2008-05-13 00:45:00,17.051,17.141,17.019,17.103,1350000.0
2008-05-13 01:00:00,17.076,17.132,16.99,17.101,1350000.0
2008-05-13 01:15:00,17.054,17.158,17.032,17.074,2350000.0
2008-05-13 01:30:00,17.106,17.179,17.019,17.15,2750000.0
2008-05-13 01:45:00,17.149,17.209,17.02,17.151,4150000.0
2008-05-13 02:00:00,17.165,17.204,17.05,17.09,3100000.0
2008-05-13 02:15:00,17.136,17.181,17.029,17.146,2650000.0
2008-05-13 02:30:00,17.084,17.183,16.986,17.096,1900000.0
2008-05-13 02:45:00,17.027,17.146,17.022,17.067,900000.0
2008-05-13 03:00:00,17.07,17.14,17.01,17.081,2250000.0
2008-05-13 03:15:00,17.037,17.158,17.037,17.117,1300000.0
2008-05-13 03:30:00,17.004,17.149,16.979,17.101,2750000.0
2008-05-13 03:45:00,17.038,17.144,16.969,17.067,2050000.0
2008-05-13 04:00:00,17.024,17.125,16.999,17.086,1200000.0
2008-05-13 04:15:00,17.04,17.147,17.0,17.065,2300000.0
2008-05-13 04:30:00,17.076,17.108,16.936,16.949,4450000.0
2008-05-13 04:45:00,16.966,17.127,16.935,17.01,4300000.0
2008-05-13 05:00:00,17.017,17.157,16.961,17.11,4400000.0
2008-05-13 05:15:00,17.086,17.144,16.97,17.016,4600000.0
2008-05-13 05:30:00,17.136,17.136,16.949,17.081,3950000.0
2008-05-13 05:45:00,17.077,17.116,16.908,16.994,4350000.0
2008-05-13 06:00:00,16.947,17.099,16.909,16.97,3850000.0
2008-05-13 06:15:00,16.923,17.084,16.923,16.964,3900000.0
2008-05-13 06:30:00,16.949,17.051,16.863,16.997,5750000.0
2008-05-13 06:45:00,17.068,17.092,16.85,16.951,5700000.0
2008-05-13 07:00:00,16.992,17.1,16.906,16.984,5750000.0
2008-05-13 07:15:00,17.02,17.108,16.911,16.979,5700000.0
2008-05-13 07:30:00,16.999,17.139,16.932,17.105,5700000.0
2008-05-13 07:45:00,17.083,17.157,16.966,17.106,6350000.0
2008-05-13 08:00:00,17.016,17.181,16.961,17.113,6050000.0
2008-05-13 08:15:00,17.093,17.168,16.962,17.029,6200000.0
2008-05-13 08:30:00,16.994,17.162,16.966,17.072,5750000.0
2008-05-13 08:45:00,17.057,17.128,16.936,16.994,6500000.0
2008-05-13 09:00:00,17.024,17.092,16.868,17.008,7100000.0
2008-05-13 09:15:00,17.006,17.111,16.863,17.028,7600000.0
2008-05-13 09:30:00,17.01,17.094,16.859,17.054,8400000.0
2008-05-13 09:45:00,17.02,17.101,16.911,17.045,5850000.0
2008-05-13 10:00:00,17.051,17.103,16.914,16.976,6800000.0
2008-05-13 10:15:00,16.992,17.094,16.887,17.023,6300000.0
2008-05-13 10:30:00,17.071,17.071,16.818,16.932,6900000.0
2008-05-13 10:45:00,16.894,17.043,16.836,17.004,6550000.0
2008-05-13 11:00:00,16.897,17.048,16.82,16.913,6700000.0
2008-05-13 11:15:00,16.978,17.096,16.846,16.991,6700000.0
2008-05-13 11:30:00,16.923,17.131,16.846,16.919,7000000.0
2008-05-13 11:45:00,16.924,17.06,16.811,16.824,6850000.0
2008-05-13 12:00:00,16.937,17.068,16.826,16.905,6750000.0
2008-05-13 12:15:00,17.029,17.087,16.874,17.002,6650000.0
2008-05-13 12:30:00,16.986,17.121,16.94,16.978,6600000.0
2008-05-13 12:45:00,16.971,17.127,16.917,16.99,6000000.0
2008-05-13 13:00:00,17.084,17.115,16.924,17.067,5250000.0
2008-05-13 13:15:00,17.021,17.111,16.908,17.031,7150000.0
2008-05-13 13:30:00,16.982,17.102,16.915,16.998,7150000.0
2008-05-13 13:45:00,17.026,17.13,16.939,16.95,5850000.0
2008-05-13 14:00:00,17.069,17.169,16.925,17.059,6300000.0
2008-05-13 14:15:00,17.11,17.215,16.99,17.082,6900000.0
2008-05-13 14:30:00,17.161,17.238,16.785,16.891,6050000.0
2008-05-13 14:45:00,16.9,17.055,16.807,16.987,6750000.0
2008-05-13 15:00:00,16.87,17.021,16.833,16.935,6550000.0
2008-05-13 15:15:00,16.97,16.976,16.633,16.671,6350000.0
2008-05-13 15:30:00,16.593,16.774,16.572,16.681,6900000.0
2008-05-13 15:45:00,16.714,16.714,16.464,16.529,7450000.0
2008-05-13 16:00:00,16.476,16.714,16.398,16.633,6450000.0
2008-05-13 16:15:00,16.565,16.715,16.47,16.552,7500000.0
2008-05-13 16:30:00,16.621,16.672,16.45,16.517,6100000.0
2008-05-13 16:45:00,16.641,16.756,16.486,16.663,6450000.0
2008-05-13 17:00:00,16.6,16.799,16.514,16.608,6350000.0
2008-05-13 17:15:00,16.707,16.804,16.6,16.786,6800000.0
2008-05-13 17:30:00,16.776,16.886,16.646,16.736,6900000.0
2008-05-13 17:45:00,16.837,16.848,16.657,16.813,6600000.0
2008-05-13 18:00:00,16.712,16.821,16.57,16.721,6250000.0
2008-05-13 18:15:00,16.785,16.801,16.556,16.696,6750000.0
2008-05-13 18:30:00,16.716,16.768,16.557,16.691,6600000.0
2008-05-13 18:45:00,16.765,16.814,16.6,16.697,6500000.0
2008-05-13 19:00:00,16.722,16.789,16.582,16.652,6550000.0
2008-05-13 19:15:00,16.698,16.777,16.559,16.581,6550000.0
2008-05-13 19:30:00,16.729,16.752,16.549,16.701,5450000.0
2008-05-13 19:45:00,16.688,16.735,16.524,16.675,5650000.0
2008-05-13 20:00:00,16.607,16.748,16.545,16.599,6050000.0
2008-05-13 20:15:00,16.625,16.754,16.537,16.659,5100000.0
2008-05-13 20:30:00,16.623,16.718,16.551,16.629,4950000.0
2008-05-13 20:45:00,16.707,16.713,16.517,16.614,4600000.0
2008-05-13 21:00:00,16.675,16.715,16.529,16.656,4800000.0
2008-05-13 21:15:00,16.578,16.708,16.555,16.588,5400000.0
2008-05-13 21:30:00,16.667,16.728,16.53,16.597,3150000.0
2008-05-13 21:45:00,16.642,16.679,16.502,16.567,3550000.0
2008-05-13 22:00:00,16.66,16.675,16.47,16.573,3000000.0
2008-05-13 22:15:00,16.55,16.668,16.464,16.584,3000000.0
2008-05-13 22:30:00,16.597,16.698,16.528,16.659,3250000.0
2008-05-13 22:45:00,16.633,16.728,16.538,16.6,2950000.0
2008-05-13 23:00:00,16.588,16.673,16.549,16.653,2600000.0
2008-05-13 23:15:00,16.659,16.659,16.529,16.556,1500000.0
2008-05-13 23:30:00,16.634,16.639,16.521,16.557,1250000.0
2008-05-13 23:45:00,16.56,16.644,16.532,16.61,700000.0
2008-05-14 00:00:00,16.564,16.7,16.535,16.626,3650000.0
2008-05-14 00:15:00,16.542,16.684,16.49,16.56,3700000.0
2008-05-14 00:30:00,16.609,16.701,16.548,16.608,2500000.0
2008-05-14 00:45:00,16.638,16.703,16.526,16.593,3950000.0
2008-05-14 01:00:00,16.593,16.722,16.5,16.681,2100000.0
2008-05-14 01:15:00,16.639,16.729,16.548,16.643,3200000.0
2008-05-14 01:30:00,16.597,16.746,16.549,16.696,1800000.0
2008-05-14 01:45:00,16.697,16.739,16.543,16.682,4450000.0
2008-05-14 02:00:00,16.602,16.725,16.567,16.617,3700000.0
2008-05-14 02:15:00,16.58,16.759,16.54,16.703,4250000.0
2008-05-14 02:30:00,16.621,16.728,16.533,16.655,3800000.0
2008-05-14 02:45:00,16.654,16.728,16.558,16.593,3450000.0
2008-05-14 03:00:00,16.672,16.727,16.57,16.626,4000000.0
2008-05-14 03:15:00,16.579,16.704,16.579,16.614,2750000.0
2008-05-14 03:30:00,16.534,16.706,16.504,16.659,3400000.0
2008-05-14 03:45:00,16.579,16.684,16.519,16.611,4450000.0
2008-05-14 04:00:00,16.531,16.664,16.52,16.639,3300000.0
2008-05-14 04:15:00,16.566,16.663,16.489,16.531,3350000.0
2008-05-14 04:30:00,16.631,16.652,16.495,16.604,3600000.0
2008-05-14 04:45:00,16.536,16.661,16.49,16.627,3250000.0
2008-05-14 05:00:00,16.558,16.671,16.462,16.568,3300000.0
2008-05-14 05:15:00,16.669,16.696,16.497,16.562,3400000.0
2008-05-14 05:30:00,16.637,16.649,16.495,16.596,2400000.0
2008-05-14 05:45:00,16.547,16.654,16.508,16.519,2150000.0
2008-05-14 06:00:00,16.525,16.657,16.474,16.567,3750000.0
2008-05-14 06:15:00,16.577,16.67,16.535,16.552,2150000.0
2008-05-14 06:30:00,16.55,16.689,16.488,16.655,4800000.0
2008-05-14 06:45:00,16.675,16.722,16.484,16.562,5900000.0
2008-05-14 07:00:00,16.556,16.706,16.534,16.589,4250000.0
2008-05-14 07:15:00,16.633,16.688,16.496,16.592,4000000.0
2008-05-14 07:30:00,16.599,16.711,16.498,16.7,4450000.0
2008-05-14 07:45:00,16.657,16.704,16.54,16.653,5450000.0
2008-05-14 08:00:00,16.55,16.723,16.534,16.694,6150000.0
2008-05-14 08:15:00,16.673,16.755,16.555,16.612,5950000.0
2008-05-14 08:30:00,16.6,16.743,16.541,16.681,5750000.0
2008-05-14 08:45:00,16.664,16.753,16.517,16.594,6500000.0
2008-05-14 09:00:00,16.691,16.708,16.501,16.616,6800000.0
2008-05-14 09:15:00,16.632,16.704,16.469,16.638,6050000.0
2008-05-14 09:30:00,16.588,16.722,16.483,16.614,8400000.0
2008-05-14 09:45:00,16.588,16.681,16.432,16.563,6750000.0
2008-05-14 10:00:00,16.568,16.632,16.438,16.558,6800000.0
2008-05-14 10:15:00,16.569,16.67,16.445,16.491,6650000.0
2008-05-14 10:30:00,16.626,16.626,16.388,16.485,6900000.0
2008-05-14 10:45:00,16.449,16.639,16.449,16.611,6550000.0
2008-05-14 11:00:00,16.511,16.699,16.465,16.551,6700000.0
2008-05-14 11:15:00,16.645,16.736,16.497,16.736,7250000.0
2008-05-14 11:30:00,16.662,16.739,16.548,16.61,7000000.0
2008-05-14 11:45:00,16.631,16.737,16.498,16.527,6850000.0
2008-05-14 12:00:00,16.605,16.763,16.5,16.572,6750000.0
2008-05-14 12:15:00,16.68,16.745,16.522,16.639,6650000.0
2008-05-14 12:30:00,16.619,16.746,16.504,16.555,6600000.0
2008-05-14 12:45:00,16.574,16.686,16.485,16.573,6350000.0
2008-05-14 13:00:00,16.661,16.724,16.514,16.619,6500000.0
2008-05-14 13:15:00,16.66,16.714,16.49,16.659,6750000.0
2008-05-14 13:30:00,16.582,16.769,16.52,16.55,7150000.0
2008-05-14 13:45:00,16.608,16.765,16.559,16.601,5800000.0
2008-05-14 14:00:00,16.727,16.792,16.59,16.678,6300000.0
2008-05-14 14:15:00,16.711,16.872,16.627,16.706,6900000.0
2008-05-14 14:30:00,16.771,16.855,16.641,16.773,6050000.0
2008-05-14 14:45:00,16.781,16.821,16.655,16.809,6600000.0
2008-05-14 15:00:00,16.721,16.819,16.574,16.719,6600000.0
2008-05-14 15:15:00,16.756,16.83,16.647,16.772,6350000.0
2008-05-14 15:30:00,16.69,16.846,16.615,16.695,6950000.0
2008-05-14 15:45:00,16.74,16.771,16.6,16.731,7200000.0
2008-05-14 16:00:00,16.693,16.789,16.617,16.737,6250000.0
2008-05-14 16:15:00,16.695,16.775,16.553,16.642,7000000.0
2008-05-14 16:30:00,16.655,16.779,16.526,16.606,6650000.0
2008-05-14 16:45:00,16.648,16.78,16.514,16.568,6500000.0
2008-05-14 17:00:00,16.532,16.763,16.51,16.599,6450000.0
2008-05-14 17:15:00,16.68,16.781,16.522,16.585,6050000.0
2008-05-14 17:30:00,16.656,16.698,16.426,16.503,7000000.0
2008-05-14 17:45:00,16.617,16.645,16.411,16.615,7200000.0
2008-05-14 18:00:00,16.5,16.643,16.439,16.641,6400000.0
2008-05-14 18:15:00,16.612,16.669,16.496,16.585,6800000.0
2008-05-14 18:30:00,16.642,16.692,16.494,16.631,6600000.0
2008-05-14 18:45:00,16.663,16.684,16.466,16.527,6500000.0
2008-05-14 19:00:00,16.54,16.688,16.463,16.474,6600000.0
2008-05-14 19:15:00,16.507,16.585,16.399,16.438,6500000.0
2008-05-14 19:30:00,16.583,16.619,16.393,16.553,5500000.0
2008-05-14 19:45:00,16.447,16.61,16.37,16.522,5850000.0
2008-05-14 20:00:00,16.417,16.544,16.365,16.491,6700000.0
2008-05-14 20:15:00,16.471,16.574,16.372,16.521,5600000.0
2008-05-14 20:30:00,16.478,16.571,16.381,16.415,4400000.0
2008-05-14 20:45:00,16.489,16.537,16.366,16.507,4150000.0
2008-05-14 21:00:00,16.439,16.574,16.343,16.498,5400000.0
2008-05-14 21:15:00,16.486,16.541,16.384,16.473,4300000.0
2008-05-14 21:30:00,16.516,16.544,16.399,16.479,3800000.0
2008-05-14 21:45:00,16.503,16.542,16.355,16.476,5300000.0
2008-05-14 22:00:00,16.513,16.53,16.319,16.427,4050000.0
2008-05-14 22:15:00,16.442,16.567,16.372,16.432,3800000.0
2008-05-14 22:30:00,16.441,16.533,16.352,16.352,2700000.0
2008-05-14 22:45:00,16.489,16.566,16.393,16.478,2750000.0
2008-05-14 23:00:00,16.424,16.534,16.328,16.413,3500000.0
2008-05-14 23:15:00,16.451,16.459,16.346,16.454,1050000.0
2008-05-14 23:30:00,16.454,16.459,16.344,16.439,850000.0
2008-05-14 23:45:00,16.374,16.462,16.368,16.427,850000.0
2008-05-15 00:00:00,16.384,16.529,16.376,16.482,3950000.0
2008-05-15 00:15:00,16.439,16.524,16.336,16.49,2500000.0
2008-05-15 00:30:00,16.444,16.556,16.336,16.428,1850000.0
2008-05-15 00:45:00,16.441,16.532,16.409,16.504,1100000.0
2008-05-15 01:00:00,16.453,16.529,16.38,16.491,1550000.0
2008-05-15 01:15:00,16.43,16.521,16.389,16.421,2500000.0
2008-05-15 01:30:00,16.431,16.567,16.373,16.53,5550000.0
2008-05-15 01:45:00,16.516,16.537,16.379,16.499,3450000.0
2008-05-15 02:00:00,16.43,16.534,16.393,16.522,3350000.0
2008-05-15 02:15:00,16.407,16.602,16.399,16.498,3450000.0
2008-05-15 02:30:00,16.464,16.557,16.387,16.484,2650000.0
2008-05-15 02:45:00,16.5,16.573,16.41,16.48,3100000.0
2008-05-15 03:00:00,16.528,16.562,16.4,16.483,4100000.0
2008-05-15 03:15:00,16.421,16.563,16.421,16.553,3050000.0
2008-05-15 03:30:00,16.394,16.569,16.377,16.524,3850000.0
2008-05-15 03:45:00,16.449,16.562,16.357,16.44,5500000.0
2008-05-15 04:00:00,16.485,16.533,16.342,16.445,3550000.0
2008-05-15 04:15:00,16.448,16.539,16.396,16.479,3350000.0
2008-05-15 04:30:00,16.502,16.533,16.411,16.492,1950000.0
2008-05-15 04:45:00,16.377,16.522,16.355,16.393,2100000.0
2008-05-15 05:00:00,16.49,16.558,16.402,16.524,2100000.0
2008-05-15 05:15:00,16.433,16.535,16.349,16.406,1900000.0
2008-05-15 05:30:00,16.514,16.53,16.365,16.473,4050000.0
2008-05-15 05:45:00,16.495,16.528,16.364,16.388,1800000.0
2008-05-15 06:00:00,16.424,16.564,16.364,16.45,5400000.0
2008-05-15 06:15:00,16.511,16.538,16.396,16.445,2900000.0
2008-05-15 06:30:00,16.416,16.508,16.351,16.434,5150000.0
2008-05-15 06:45:00,16.489,16.538,16.344,16.429,5250000.0
2008-05-15 07:00:00,16.411,16.54,16.327,16.487,5500000.0
2008-05-15 07:15:00,16.474,16.526,16.329,16.426,6400000.0
2008-05-15 07:30:00,16.444,16.562,16.369,16.523,5300000.0
2008-05-15 07:45:00,16.508,16.566,16.377,16.493,6300000.0
2008-05-15 08:00:00,16.413,16.57,16.393,16.551,6000000.0
2008-05-15 08:15:00,16.541,16.609,16.386,16.478,6000000.0
2008-05-15 08:30:00,16.469,16.595,16.426,16.569,5950000.0
2008-05-15 08:45:00,16.535,16.635,16.443,16.538,6050000.0
2008-05-15 09:00:00,16.511,16.65,16.417,16.536,6700000.0
2008-05-15 09:15:00,16.604,16.61,16.369,16.555,7200000.0
2008-05-15 09:30:00,16.528,16.655,16.451,16.596,8400000.0
2008-05-15 09:45:00,16.549,16.648,16.42,16.553,6600000.0
2008-05-15 10:00:00,16.585,16.628,16.425,16.469,6800000.0
2008-05-15 10:15:00,16.475,16.608,16.385,16.452,6650000.0
2008-05-15 10:30:00,16.578,16.605,16.391,16.522,6900000.0
2008-05-15 10:45:00,16.48,16.615,16.417,16.584,6550000.0
2008-05-15 11:00:00,16.497,16.635,16.397,16.456,6700000.0
2008-05-15 11:15:00,16.55,16.666,16.42,16.597,6400000.0
2008-05-15 11:30:00,16.522,16.679,16.432,16.498,7000000.0
2008-05-15 11:45:00,16.552,16.669,16.434,16.465,6850000.0
2008-05-15 12:00:00,16.509,16.662,16.44,16.453,6750000.0
2008-05-15 12:15:00,16.584,16.657,16.42,16.556,6200000.0
2008-05-15 12:30:00,16.498,16.675,16.456,16.504,6600000.0
2008-05-15 12:45:00,16.517,16.672,16.426,16.483,6300000.0
2008-05-15 13:00:00,16.57,16.609,16.387,16.507,5300000.0
2008-05-15 13:15:00,16.515,16.59,16.373,16.527,6800000.0
2008-05-15 13:30:00,16.451,16.582,16.378,16.382,7150000.0
2008-05-15 13:45:00,16.404,16.568,16.352,16.423,5850000.0
2008-05-15 14:00:00,16.554,16.593,16.4,16.494,6300000.0
2008-05-15 14:15:00,16.526,16.639,16.374,16.525,6900000.0
2008-05-15 14:30:00,16.591,16.809,16.496,16.753,6050000.0
2008-05-15 14:45:00,16.75,16.817,16.63,16.792,6600000.0
2008-05-15 15:00:00,16.684,16.931,16.674,16.854,6600000.0
2008-05-15 15:15:00,16.882,16.946,16.764,16.864,6400000.0
2008-05-15 15:30:00,16.803,16.913,16.688,16.803,6850000.0
2008-05-15 15:45:00,16.865,16.911,16.731,16.875,7350000.0
2008-05-15 16:00:00,16.803,16.893,16.695,16.824,6450000.0
2008-05-15 16:15:00,16.823,16.895,16.627,16.745,7000000.0
2008-05-15 16:30:00,16.797,16.869,16.641,16.764,5900000.0
2008-05-15 16:45:00,16.848,16.94,16.718,16.849,6600000.0
2008-05-15 17:00:00,16.77,16.957,16.755,16.79,6450000.0
2008-05-15 17:15:00,16.85,16.941,16.726,16.811,6550000.0
2008-05-15 17:30:00,16.852,16.909,16.715,16.76,6900000.0
2008-05-15 17:45:00,16.866,16.888,16.714,16.866,6750000.0
2008-05-15 18:00:00,16.864,16.869,16.651,16.723,6250000.0
2008-05-15 18:15:00,16.793,16.82,16.573,16.629,6900000.0
2008-05-15 18:30:00,16.719,16.727,16.439,16.576,6700000.0
2008-05-15 18:45:00,16.64,16.64,16.447,16.491,6800000.0
2008-05-15 19:00:00,16.515,16.62,16.425,16.45,6400000.0
2008-05-15 19:15:00,16.489,16.668,16.422,16.495,6050000.0
2008-05-15 19:30:00,16.606,16.638,16.445,16.602,5800000.0
2008-05-15 19:45:00,16.583,16.677,16.488,16.626,5900000.0
2008-05-15 20:00:00,16.538,16.698,16.474,16.553,5650000.0
2008-05-15 20:15:00,16.561,16.706,16.486,16.581,4450000.0
2008-05-15 20:30:00,16.589,16.703,16.512,16.555,3600000.0
2008-05-15 20:45:00,16.65,16.674,16.517,16.573,3350000.0
2008-05-15 21:00:00,16.671,16.68,16.505,16.643,1950000.0
2008-05-15 21:15:00,16.618,16.725,16.526,16.598,3100000.0
2008-05-15 21:30:00,16.647,16.712,16.521,16.552,7250000.0
2008-05-15 21:45:00,16.658,16.734,16.527,16.675,4200000.0
2008-05-15 22:00:00,16.676,16.714,16.496,16.639,2700000.0
2008-05-15 22:15:00,16.602,16.699,16.487,16.56,3450000.0
2008-05-15 22:30:00,16.607,16.694,16.531,16.581,2650000.0
2008-05-15 22:45:00,16.648,16.718,16.533,16.639,2900000.0
2008-05-15 23:00:00,16.585,16.66,16.52,16.539,1950000.0
2008-05-15 23:15:00,16.593,16.66,16.534,16.642,1200000.0
2008-05-15 23:30:00,16.644,16.649,16.534,16.534,750000.0
2008-05-15 23:45:00,16.57,16.629,16.57,16.629,100000.0
2008-05-16 00:00:00,16.589,16.703,16.561,16.613,3050000.0
2008-05-16 00:15:00,16.577,16.735,16.537,16.537,3500000.0
2008-05-16 00:30:00,16.604,16.711,16.507,16.708,4500000.0
2008-05-16 00:45:00,16.66,16.739,16.577,16.702,3400000.0
2008-05-16 01:00:00,16.637,16.716,16.503,16.681,3250000.0
2008-05-16 01:15:00,16.62,16.707,16.559,16.609,3550000.0
2008-05-16 01:30:00,16.596,16.703,16.557,16.703,3050000.0
2008-05-16 01:45:00,16.701,16.736,16.581,16.688,1850000.0
2008-05-16 02:00:00,16.698,16.698,16.543,16.607,4350000.0
2008-05-16 02:15:00,16.581,16.738,16.53,16.688,5400000.0
2008-05-16 02:30:00,16.646,16.739,16.6,16.616,2800000.0
2008-05-16 02:45:00,16.654,16.721,16.586,16.637,3100000.0
2008-05-16 03:00:00,16.695,16.75,16.597,16.701,3450000.0
2008-05-16 03:15:00,16.629,16.756,16.579,16.708,2800000.0
2008-05-16 03:30:00,16.574,16.753,16.574,16.703,3550000.0
2008-05-16 03:45:00,16.701,16.741,16.591,16.688,1850000.0
2008-05-16 04:00:00,16.721,16.764,16.57,16.716,2600000.0
2008-05-16 04:15:00,16.67,16.737,16.581,16.704,1550000.0
2008-05-16 04:30:00,16.616,16.772,16.616,16.74,2750000.0
2008-05-16 04:45:00,16.661,16.766,16.643,16.658,2000000.0
2008-05-16 05:00:00,16.646,16.753,16.597,16.753,2900000.0
2008-05-16 05:15:00,16.741,16.751,16.594,16.713,1500000.0
2008-05-16 05:30:00,16.734,16.767,16.566,16.719,5100000.0
2008-05-16 05:45:00,16.581,16.752,16.581,16.698,3000000.0
2008-05-16 06:00:00,16.638,16.758,16.609,16.728,2350000.0
2008-05-16 06:15:00,16.688,16.764,16.652,16.652,900000.0
2008-05-16 06:30:00,16.651,16.772,16.592,16.645,5150000.0
2008-05-16 06:45:00,16.753,16.822,16.586,16.643,5250000.0
2008-05-16 07:00:00,16.678,16.819,16.611,16.644,4650000.0
2008-05-16 07:15:00,16.734,16.799,16.641,16.705,4900000.0
2008-05-16 07:30:00,16.695,16.794,16.611,16.78,4200000.0
2008-05-16 07:45:00,16.761,16.831,16.639,16.732,5500000.0
2008-05-16 08:00:00,16.65,16.805,16.612,16.755,4050000.0
2008-05-16 08:15:00,16.728,16.788,16.605,16.699,4450000.0
2008-05-16 08:30:00,16.647,16.8,16.61,16.772,6100000.0
2008-05-16 08:45:00,16.756,16.875,16.616,16.72,6100000.0
2008-05-16 09:00:00,16.689,16.83,16.609,16.746,7350000.0
2008-05-16 09:15:00,16.769,16.812,16.619,16.729,7600000.0
2008-05-16 09:30:00,16.705,16.842,16.642,16.753,7400000.0
2008-05-16 09:45:00,16.747,16.867,16.623,16.767,6600000.0
2008-05-16 10:00:00,16.797,16.859,16.634,16.74,6400000.0
2008-05-16 10:15:00,16.698,16.874,16.624,16.688,6950000.0
2008-05-16 10:30:00,16.824,16.894,16.644,16.732,6900000.0
2008-05-16 10:45:00,16.705,16.818,16.606,16.748,6700000.0
2008-05-16 11:00:00,16.681,16.808,16.599,16.649,6700000.0
2008-05-16 11:15:00,16.735,16.834,16.651,16.83,7250000.0
2008-05-16 11:30:00,16.734,16.839,16.652,16.707,6100000.0
2008-05-16 11:45:00,16.738,16.868,16.623,16.65,5900000.0
2008-05-16 12:00:00,16.717,16.821,16.637,16.646,6750000.0
2008-05-16 12:15:00,16.779,16.833,16.621,16.74,6650000.0
2008-05-16 12:30:00,16.714,16.83,16.625,16.676,4900000.0
2008-05-16 12:45:00,16.687,16.836,16.627,16.727,6050000.0
2008-05-16 13:00:00,16.804,16.878,16.637,16.818,6500000.0
2008-05-16 13:15:00,16.809,16.861,16.628,16.764,7150000.0
2008-05-16 13:30:00,16.679,16.875,16.65,16.739,7150000.0
2008-05-16 13:45:00,16.8,16.921,16.705,16.77,6050000.0
2008-05-16 14:00:00,16.915,16.935,16.728,16.824,6300000.0
2008-05-16 14:15:00,16.849,17.006,16.745,16.851,6900000.0
2008-05-16 14:30:00,16.921,16.966,16.688,16.827,6050000.0
2008-05-16 14:45:00,16.819,16.894,16.718,16.864,6750000.0
2008-05-16 15:00:00,16.794,16.931,16.733,16.834,6500000.0
2008-05-16 15:15:00,16.877,16.949,16.74,16.876,6150000.0
2008-05-16 15:30:00,16.799,16.935,16.741,16.862,6950000.0
2008-05-16 15:45:00,16.898,16.906,16.703,16.884,7100000.0
2008-05-16 16:00:00,16.809,16.93,16.717,16.786,6650000.0
2008-05-16 16:15:00,16.789,16.95,16.699,16.815,6900000.0
2008-05-16 16:30:00,16.881,16.976,16.739,16.82,6250000.0
2008-05-16 16:45:00,16.897,17.016,16.768,16.939,6750000.0
2008-05-16 17:00:00,16.877,17.039,16.841,16.908,6350000.0
2008-05-16 17:15:00,16.988,17.036,16.802,16.87,6750000.0
2008-05-16 17:30:00,16.922,16.982,16.766,16.846,7100000.0
2008-05-16 17:45:00,16.965,16.991,16.746,16.914,6750000.0
2008-05-16 18:00:00,16.821,16.954,16.761,16.806,6000000.0
2008-05-16 18:15:00,16.875,16.969,16.751,16.825,6550000.0
2008-05-16 18:30:00,16.91,16.976,16.771,16.882,6500000.0
2008-05-16 18:45:00,16.904,16.926,16.723,16.809,6650000.0
2008-05-16 19:00:00,16.818,16.931,16.682,16.749,6850000.0
2008-05-16 19:15:00,16.774,16.919,16.723,16.776,6550000.0
2008-05-16 19:30:00,16.905,16.951,16.751,16.89,4300000.0
2008-05-16 19:45:00,16.856,16.958,16.75,16.808,5650000.0
2008-05-16 20:00:00,16.837,16.942,16.773,16.863,6150000.0
2008-05-16 20:15:00,16.911,16.951,16.731,16.853,5500000.0
2008-05-16 20:30:00,16.814,16.915,16.738,16.829,4350000.0
2008-05-16 20:45:00,16.864,16.939,16.749,16.843,4850000.0
2008-05-16 21:00:00,16.913,16.964,16.755,16.853,5100000.0
2008-05-16 21:15:00,16.848,16.966,16.769,16.829,4650000.0
2008-05-16 21:30:00,16.925,16.973,16.779,16.872,4700000.0
2008-05-16 21:45:00,16.918,16.973,16.793,16.811,4700000.0
2008-05-16 22:00:00,16.959,16.971,16.775,16.85,4250000.0
2008-05-16 22:15:00,16.883,16.952,16.814,16.833,1800000.0
2008-05-16 22:30:00,16.875,16.948,16.79,16.936,2950000.0
2008-05-16 22:45:00,16.908,16.941,16.761,16.849,3650000.0
2008-05-18 23:00:00,16.838,16.948,16.838,16.899,600000.0
2008-05-18 23:15:00,16.874,16.925,16.788,16.888,1400000.0
2008-05-18 23:30:00,16.822,16.934,16.779,16.898,1350000.0
2008-05-18 23:45:00,16.84,16.939,16.776,16.776,800000.0
2008-05-19 00:00:00,16.888,16.986,16.86,16.986,2950000.0
2008-05-19 00:15:00,16.858,17.046,16.841,16.841,2800000.0
2008-05-19 00:30:00,16.883,17.024,16.818,16.913,3650000.0
2008-05-19 00:45:00,16.976,17.012,16.789,16.961,3100000.0
2008-05-19 01:00:00,16.968,17.015,16.85,16.932,2150000.0
2008-05-19 01:15:00,16.915,17.005,16.861,16.924,2500000.0
2008-05-19 01:30:00,16.93,16.994,16.833,16.966,1900000.0
2008-05-19 01:45:00,16.991,17.013,16.869,16.964,2200000.0
2008-05-19 02:00:00,16.965,17.019,16.881,17.001,3050000.0
2008-05-19 02:15:00,16.986,17.022,16.853,16.976,3000000.0
2008-05-19 02:30:00,16.927,17.027,16.882,17.027,1950000.0
2008-05-19 02:45:00,16.885,17.029,16.842,16.943,2150000.0
2008-05-19 03:00:00,16.924,16.992,16.85,16.936,1800000.0
2008-05-19 03:15:00,16.979,17.014,16.821,16.877,2250000.0
2008-05-19 03:30:00,16.853,17.001,16.853,16.865,2050000.0
2008-05-19 03:45:00,16.963,17.012,16.839,16.941,3400000.0
2008-05-19 04:00:00,16.87,17.018,16.87,16.93,3300000.0
2008-05-19 04:15:00,16.971,17.013,16.876,16.996,2650000.0
2008-05-19 04:30:00,16.864,17.005,16.864,16.996,3150000.0
2008-05-19 04:45:00,16.852,16.998,16.852,16.913,1700000.0
2008-05-19 05:00:00,16.918,16.998,16.854,16.976,3200000.0
2008-05-19 05:15:00,16.835,17.048,16.835,16.96,2700000.0
2008-05-19 05:30:00,16.959,17.08,16.884,16.943,3350000.0
2008-05-19 05:45:00,16.97,17.067,16.898,17.06,3200000.0
2008-05-19 06:00:00,16.979,17.062,16.929,17.025,1600000.0
2008-05-19 06:15:00,16.996,17.082,16.894,16.999,2700000.0
2008-05-19 06:30:00,17.046,17.073,16.917,17.009,1450000.0
2008-05-19 06:45:00,17.079,17.086,16.928,17.026,1700000.0
2008-05-19 07:00:00,17.088,17.097,16.946,17.081,2600000.0
2008-05-19 07:15:00,16.959,17.152,16.959,17.014,4300000.0
2008-05-19 07:30:00,17.051,17.127,16.945,17.051,4450000.0
2008-05-19 07:45:00,17.071,17.133,16.957,16.969,5500000.0
2008-05-19 08:00:00,17.085,17.114,16.93,17.088,5600000.0
2008-05-19 08:15:00,17.116,17.164,16.977,17.147,3800000.0
2008-05-19 08:30:00,17.011,17.179,16.977,17.04,4650000.0
2008-05-19 08:45:00,17.032,17.156,16.989,17.039,3550000.0
2008-05-19 09:00:00,17.024,17.131,16.934,17.112,6000000.0
2008-05-19 09:15:00,17.057,17.129,16.923,17.08,5750000.0
2008-05-19 09:30:00,17.033,17.164,16.945,17.094,5000000.0
2008-05-19 09:45:00,17.057,17.18,16.973,17.118,4500000.0
2008-05-19 10:00:00,17.168,17.187,17.001,17.164,5900000.0
2008-05-19 10:15:00,17.084,17.239,17.003,17.134,6900000.0
2008-05-19 10:30:00,17.083,17.22,16.984,17.099,5400000.0
2008-05-19 10:45:00,17.024,17.168,16.984,17.004,6150000.0
2008-05-19 11:00:00,17.089,17.173,16.985,17.15,5400000.0
2008-05-19 11:15:00,17.005,17.206,16.981,17.105,4250000.0
2008-05-19 11:30:00,17.045,17.177,16.972,17.051,5150000.0
2008-05-19 11:45:00,17.096,17.149,16.974,17.047,5550000.0
2008-05-19 12:00:00,17.1,17.131,16.953,17.115,6450000.0
2008-05-19 12:15:00,17.049,17.15,16.931,17.017,6200000.0
2008-05-19 12:30:00,17.073,17.134,16.949,17.093,5750000.0
2008-05-19 12:45:00,17.081,17.138,16.958,17.021,6350000.0
2008-05-19 13:00:00,17.145,17.19,16.979,17.105,6450000.0
2008-05-19 13:15:00,17.106,17.202,16.992,17.149,6050000.0
2008-05-19 13:30:00,17.089,17.206,16.998,17.155,6900000.0
2008-05-19 13:45:00,17.121,17.223,17.029,17.211,6300000.0
2008-05-19 14:00:00,17.078,17.237,17.056,17.116,5200000.0
2008-05-19 14:15:00,17.08,17.192,16.972,17.037,7150000.0
2008-05-19 14:30:00,17.128,17.184,16.942,17.083,7150000.0
2008-05-19 14:45:00,17.071,17.122,16.91,17.122,6500000.0
2008-05-19 15:00:00,17.031,17.125,16.9,16.938,6300000.0
2008-05-19 15:15:00,16.947,17.084,16.849,16.926,6600000.0
2008-05-19 15:30:00,16.965,17.011,16.818,16.983,6650000.0
2008-05-19 15:45:00,16.904,17.072,16.807,16.916,6750000.0
2008-05-19 16:00:00,16.849,17.003,16.76,16.828,6850000.0
2008-05-19 16:15:00,16.808,17.019,16.75,16.833,7000000.0
2008-05-19 16:30:00,16.93,16.968,16.735,16.898,7250000.0
2008-05-19 16:45:00,16.841,17.004,16.751,16.842,6700000.0
2008-05-19 17:00:00,16.927,16.934,16.721,16.761,6550000.0
2008-05-19 17:15:00,16.807,16.902,16.655,16.872,6900000.0
2008-05-19 17:30:00,16.758,16.947,16.701,16.838,6650000.0
2008-05-19 17:45:00,16.82,16.946,16.763,16.922,6800000.0
2008-05-19 18:00:00,16.894,16.999,16.805,16.947,6300000.0
2008-05-19 18:15:00,16.957,16.993,16.811,16.892,8400000.0
2008-05-19 18:30:00,16.947,16.993,16.794,16.93,7600000.0
2008-05-19 18:45:00,16.885,16.989,16.789,16.921,6400000.0
2008-05-19 19:00:00,16.88,17.016,16.773,16.881,6500000.0
2008-05-19 19:15:00,16.922,17.006,16.784,16.865,5750000.0
2008-05-19 19:30:00,16.882,16.992,16.818,16.929,5500000.0
2008-05-19 19:45:00,16.94,16.964,16.783,16.848,4450000.0
2008-05-19 20:00:00,16.94,17.005,16.825,16.96,5900000.0
2008-05-19 20:15:00,16.974,16.989,16.817,16.896,4400000.0
2008-05-19 20:30:00,16.894,17.002,16.838,16.946,4000000.0
2008-05-19 20:45:00,16.919,17.013,16.828,16.892,4400000.0
2008-05-19 21:00:00,16.883,17.045,16.828,16.989,3400000.0
2008-05-19 21:15:00,16.869,16.981,16.806,16.883,2950000.0
2008-05-19 21:30:00,16.87,16.985,16.87,16.912,1500000.0
2008-05-19 21:45:00,16.898,17.017,16.833,16.872,4050000.0
2008-05-19 22:00:00,16.85,17.008,16.843,16.975,2000000.0
2008-05-19 22:15:00,16.927,17.0,16.833,16.966,3050000.0
2008-05-19 22:30:00,16.884,16.968,16.824,16.946,1800000.0
2008-05-19 22:45:00,16.948,16.965,16.81,16.891,4150000.0
2008-05-19 23:00:00,16.826,16.95,16.817,16.827,2850000.0
2008-05-19 23:15:00,16.913,16.935,16.83,16.882,600000.0
2008-05-19 23:30:00,16.889,16.922,16.8,16.866,900000.0
2008-05-19 23:45:00,16.903,16.921,16.781,16.885,900000.0
2008-05-20 00:00:00,16.868,16.984,16.778,16.858,4350000.0
2008-05-20 00:15:00,16.942,16.983,16.77,16.774,3900000.0
2008-05-20 00:30:00,16.927,16.99,16.795,16.847,2750000.0
2008-05-20 00:45:00,16.935,16.992,16.842,16.975,3250000.0
2008-05-20 01:00:00,16.923,16.978,16.829,16.971,3900000.0
2008-05-20 01:15:00,16.825,16.985,16.819,16.884,3800000.0
2008-05-20 01:30:00,16.923,16.972,16.781,16.838,4050000.0
2008-05-20 01:45:00,16.881,16.955,16.802,16.86,3050000.0
2008-05-20 02:00:00,16.927,16.974,16.826,16.856,2550000.0
2008-05-20 02:15:00,16.934,16.975,16.799,16.923,4500000.0
2008-05-20 02:30:00,16.901,16.944,16.778,16.823,3000000.0
2008-05-20 02:45:00,16.795,16.954,16.795,16.86,4250000.0
2008-05-20 03:00:00,16.919,16.953,16.8,16.88,4750000.0
2008-05-20 03:15:00,16.809,16.993,16.754,16.829,4900000.0
2008-05-20 03:30:00,16.895,16.977,16.805,16.894,4800000.0
2008-05-20 03:45:00,16.889,16.99,16.846,16.942,3900000.0
2008-05-20 04:00:00,16.94,17.005,16.875,16.96,3000000.0
2008-05-20 04:15:00,16.901,16.985,16.839,16.981,2200000.0
2008-05-20 04:30:00,16.968,16.994,16.907,16.968,2450000.0
2008-05-20 04:45:00,16.91,17.015,16.851,16.949,2100000.0
2008-05-20 05:00:00,16.949,16.982,16.823,16.926,2850000.0
2008-05-20 05:15:00,16.895,16.986,16.834,16.926,1650000.0
2008-05-20 05:30:00,16.947,17.039,16.858,16.925,3850000.0
2008-05-20 05:45:00,16.972,17.004,16.839,16.89,4400000.0
2008-05-20 06:00:00,16.907,17.002,16.839,16.981,2850000.0
2008-05-20 06:15:00,16.923,17.01,16.825,16.949,2750000.0
2008-05-20 06:30:00,16.846,16.984,16.802,16.878,5000000.0
2008-05-20 06:45:00,16.918,17.0,16.824,16.931,3750000.0
2008-05-20 07:00:00,16.976,17.038,16.853,17.013,5700000.0
2008-05-20 07:15:00,16.929,17.076,16.895,16.96,3650000.0
2008-05-20 07:30:00,16.992,17.03,16.876,16.962,2950000.0
2008-05-20 07:45:00,16.988,17.064,16.856,16.926,4900000.0
2008-05-20 08:00:00,17.008,17.081,16.876,17.026,5550000.0
2008-05-20 08:15:00,17.044,17.093,16.927,17.075,5150000.0
2008-05-20 08:30:00,16.96,17.103,16.918,17.011,4900000.0
2008-05-20 08:45:00,16.985,17.143,16.92,16.967,6450000.0
2008-05-20 09:00:00,16.987,17.116,16.934,17.079,5500000.0
2008-05-20 09:15:00,17.041,17.135,16.935,17.078,6400000.0
2008-05-20 09:30:00,17.032,17.144,16.942,17.067,5750000.0
2008-05-20 09:45:00,17.046,17.122,16.944,16.988,4000000.0
2008-05-20 10:00:00,16.976,17.119,16.883,17.071,6450000.0
2008-05-20 10:15:00,16.95,17.097,16.916,17.024,6350000.0
2008-05-20 10:30:00,17.066,17.096,16.876,16.991,6800000.0
2008-05-20 10:45:00,16.904,17.097,16.844,16.877,6600000.0
2008-05-20 11:00:00,16.901,17.011,16.782,16.879,6950000.0
2008-05-20 11:15:00,16.842,17.084,16.815,17.059,6150000.0
2008-05-20 11:30:00,17.022,17.053,16.867,16.938,6600000.0
2008-05-20 11:45:00,16.936,17.036,16.834,16.917,6350000.0
2008-05-20 12:00:00,16.994,17.059,16.875,17.048,6700000.0
2008-05-20 12:15:00,17.011,17.066,16.867,16.931,5900000.0
2008-05-20 12:30:00,16.902,17.092,16.881,17.037,5900000.0
2008-05-20 12:45:00,17.011,17.079,16.857,16.905,6200000.0
2008-05-20 13:00:00,17.019,17.025,16.841,16.935,6700000.0
2008-05-20 13:15:00,16.942,17.041,16.845,16.98,5800000.0
2008-05-20 13:30:00,16.888,17.075,16.83,16.95,6900000.0
2008-05-20 13:45:00,16.922,17.03,16.849,16.991,5850000.0
2008-05-20 14:00:00,16.901,17.031,16.854,16.925,5850000.0
2008-05-20 14:15:00,16.899,17.076,16.872,16.944,7150000.0
2008-05-20 14:30:00,17.015,17.105,16.88,17.038,7150000.0
2008-05-20 14:45:00,17.035,17.085,16.883,17.017,6500000.0
2008-05-20 15:00:00,16.924,17.089,16.853,16.994,6100000.0
2008-05-20 15:15:00,17.003,17.106,16.905,16.969,6300000.0
2008-05-20 15:30:00,16.967,17.145,16.911,17.055,6550000.0
2008-05-20 15:45:00,16.962,17.248,16.919,17.128,6750000.0
2008-05-20 16:00:00,17.064,17.252,17.05,17.131,6850000.0
2008-05-20 16:15:00,17.157,17.245,17.054,17.144,7000000.0
2008-05-20 16:30:00,17.258,17.479,17.117,17.395,7250000.0
2008-05-20 16:45:00,17.301,17.455,17.218,17.303,6700000.0
2008-05-20 17:00:00,17.391,17.407,17.219,17.283,6850000.0
2008-05-20 17:15:00,17.303,17.438,17.221,17.385,6700000.0
2008-05-20 17:30:00,17.25,17.413,17.231,17.329,6500000.0
2008-05-20 17:45:00,17.319,17.499,17.245,17.446,7000000.0
2008-05-20 18:00:00,17.419,17.491,17.262,17.413,6650000.0
2008-05-20 18:15:00,17.447,17.487,17.293,17.376,8300000.0
2008-05-20 18:30:00,17.348,17.492,17.3,17.457,7400000.0
2008-05-20 18:45:00,17.42,17.462,17.293,17.433,8150000.0
2008-05-20 19:00:00,17.379,17.547,17.295,17.494,6500000.0
2008-05-20 19:15:00,17.451,17.639,17.395,17.497,6250000.0
2008-05-20 19:30:00,17.54,17.631,17.453,17.544,6300000.0
2008-05-20 19:45:00,17.58,17.653,17.42,17.486,5750000.0
2008-05-20 20:00:00,17.552,17.656,17.445,17.628,5350000.0
2008-05-20 20:15:00,17.53,17.699,17.464,17.539,3900000.0
2008-05-20 20:30:00,17.534,17.635,17.429,17.552,5200000.0
2008-05-20 20:45:00,17.517,17.622,17.461,17.506,4700000.0
2008-05-20 21:00:00,17.458,17.63,17.43,17.601,6000000.0
2008-05-20 21:15:00,17.462,17.614,17.413,17.51,5150000.0
2008-05-20 21:30:00,17.525,17.696,17.463,17.622,5300000.0
2008-05-20 21:45:00,17.569,17.655,17.488,17.536,4250000.0
2008-05-20 22:00:00,17.561,17.71,17.527,17.573,3550000.0
2008-05-20 22:15:00,17.609,17.657,17.516,17.646,3850000.0
2008-05-20 22:30:00,17.609,17.691,17.503,17.503,5450000.0
2008-05-20 22:45:00,17.544,17.653,17.479,17.552,2950000.0
2008-05-20 23:00:00,17.599,17.658,17.491,17.617,4750000.0
2008-05-20 23:15:00,17.589,17.632,17.495,17.569,1000000.0
2008-05-20 23:30:00,17.599,17.632,17.507,17.583,1100000.0
2008-05-20 23:45:00,17.613,17.631,17.491,17.542,1750000.0
2008-05-21 00:00:00,17.578,17.676,17.497,17.54,4050000.0
2008-05-21 00:15:00,17.644,17.654,17.485,17.542,3100000.0
2008-05-21 00:30:00,17.59,17.697,17.511,17.639,4050000.0
2008-05-21 00:45:00,17.581,17.671,17.506,17.56,2950000.0
2008-05-21 01:00:00,17.573,17.645,17.463,17.564,4550000.0
2008-05-21 01:15:00,17.439,17.635,17.436,17.57,3050000.0
2008-05-21 01:30:00,17.583,17.603,17.426,17.555,2900000.0
2008-05-21 01:45:00,17.523,17.609,17.442,17.602,3350000.0
2008-05-21 02:00:00,17.507,17.611,17.42,17.529,4400000.0
2008-05-21 02:15:00,17.563,17.586,17.42,17.545,2050000.0
2008-05-21 02:30:00,17.55,17.597,17.427,17.538,4200000.0
2008-05-21 02:45:00,17.521,17.603,17.441,17.55,2550000.0
2008-05-21 03:00:00,17.573,17.614,17.436,17.531,4000000.0
2008-05-21 03:15:00,17.489,17.62,17.429,17.529,3850000.0
2008-05-21 03:30:00,17.589,17.64,17.487,17.633,3850000.0
2008-05-21 03:45:00,17.627,17.658,17.49,17.544,3950000.0
2008-05-21 04:00:00,17.594,17.631,17.511,17.602,2750000.0
2008-05-21 04:15:00,17.566,17.649,17.505,17.586,2550000.0
2008-05-21 04:30:00,17.585,17.647,17.522,17.621,3650000.0
2008-05-21 04:45:00,17.569,17.644,17.497,17.614,2900000.0
2008-05-21 05:00:00,17.589,17.648,17.53,17.53,2450000.0
2008-05-21 05:15:00,17.597,17.632,17.474,17.602,1950000.0
2008-05-21 05:30:00,17.592,17.635,17.484,17.591,3750000.0
2008-05-21 05:45:00,17.518,17.647,17.454,17.604,2800000.0
2008-05-21 06:00:00,17.502,17.63,17.478,17.587,2600000.0
2008-05-21 06:15:00,17.566,17.644,17.479,17.615,3600000.0
2008-05-21 06:30:00,17.467,17.635,17.467,17.528,4150000.0
2008-05-21 06:45:00,17.594,17.679,17.489,17.59,3500000.0
2008-05-21 07:00:00,17.628,17.642,17.454,17.597,4250000.0
2008-05-21 07:15:00,17.594,17.649,17.498,17.551,4150000.0
2008-05-21 07:30:00,17.529,17.698,17.529,17.663,3950000.0
2008-05-21 07:45:00,17.6,17.668,17.455,17.512,5000000.0
2008-05-21 08:00:00,17.604,17.674,17.493,17.607,5700000.0
2008-05-21 08:15:00,17.64,17.653,17.455,17.652,4950000.0
2008-05-21 08:30:00,17.501,17.652,17.471,17.536,5000000.0
2008-05-21 08:45:00,17.506,17.638,17.458,17.52,5500000.0
2008-05-21 09:00:00,17.493,17.616,17.426,17.594,4600000.0
2008-05-21 09:15:00,17.543,17.643,17.459,17.6,5450000.0
2008-05-21 09:30:00,17.549,17.637,17.443,17.501,5850000.0
2008-05-21 09:45:00,17.549,17.62,17.442,17.528,4700000.0
2008-05-21 10:00:00,17.606,17.731,17.506,17.657,6900000.0
2008-05-21 10:15:00,17.556,17.682,17.493,17.618,6400000.0
2008-05-21 10:30:00,17.597,17.702,17.465,17.611,6550000.0
2008-05-21 10:45:00,17.522,17.735,17.507,17.58,5700000.0
2008-05-21 11:00:00,17.622,17.724,17.51,17.596,6950000.0
2008-05-21 11:15:00,17.603,17.728,17.55,17.675,5600000.0
2008-05-21 11:30:00,17.669,17.767,17.564,17.66,6200000.0
2008-05-21 11:45:00,17.596,17.731,17.536,17.628,6400000.0
2008-05-21 12:00:00,17.693,17.788,17.571,17.769,6750000.0
2008-05-21 12:15:00,17.732,17.782,17.556,17.656,5750000.0
2008-05-21 12:30:00,17.688,17.841,17.624,17.78,6350000.0
2008-05-21 12:45:00,17.772,17.812,17.623,17.671,6400000.0
2008-05-21 13:00:00,17.781,17.785,17.557,17.673,6600000.0
2008-05-21 13:15:00,17.67,17.771,17.584,17.695,6100000.0
2008-05-21 13:30:00,17.614,17.799,17.591,17.695,6450000.0
2008-05-21 13:45:00,17.671,17.778,17.591,17.768,6000000.0
2008-05-21 14:00:00,17.626,17.758,17.571,17.649,5450000.0
2008-05-21 14:15:00,17.637,17.741,17.503,17.583,7150000.0
2008-05-21 14:30:00,17.679,17.718,17.531,17.645,7150000.0
2008-05-21 14:45:00,17.68,17.783,17.51,17.662,6500000.0
2008-05-21 15:00:00,17.544,17.673,17.46,17.524,6050000.0
2008-05-21 15:15:00,17.537,17.619,17.409,17.481,6400000.0
2008-05-21 15:30:00,17.517,17.649,17.448,17.631,6550000.0
2008-05-21 15:45:00,17.529,17.717,17.502,17.619,6750000.0
2008-05-21 16:00:00,17.565,17.746,17.53,17.586,6850000.0
2008-05-21 16:15:00,17.648,17.752,17.466,17.514,6850000.0
2008-05-21 16:30:00,17.664,17.748,17.528,17.668,7150000.0
2008-05-21 16:45:00,17.612,17.861,17.599,17.748,6700000.0
2008-05-21 17:00:00,17.704,17.883,17.677,17.797,6700000.0
2008-05-21 17:15:00,17.731,17.848,17.645,17.8,6800000.0
2008-05-21 17:30:00,17.684,17.895,17.658,17.796,7000000.0
2008-05-21 17:45:00,17.795,17.887,17.671,17.841,6700000.0
2008-05-21 18:00:00,17.821,17.874,17.645,17.775,6800000.0
2008-05-21 18:15:00,17.82,17.886,17.67,17.733,8300000.0
2008-05-21 18:30:00,17.835,17.873,17.683,17.848,7400000.0
2008-05-21 18:45:00,17.823,17.926,17.701,17.866,8150000.0
2008-05-21 19:00:00,17.841,17.93,17.71,17.881,6500000.0
2008-05-21 19:15:00,17.888,17.986,17.798,17.842,6250000.0
2008-05-21 19:30:00,17.876,17.986,17.775,17.913,6200000.0
2008-05-21 19:45:00,17.951,17.982,17.799,17.806,6150000.0
2008-05-21 20:00:00,17.904,17.993,17.779,17.933,6350000.0
2008-05-21 20:15:00,17.953,17.997,17.782,17.876,4250000.0
2008-05-21 20:30:00,17.871,18.027,17.821,17.99,5050000.0
2008-05-21 20:45:00,17.952,18.072,17.885,18.027,5800000.0
2008-05-21 21:00:00,17.889,18.049,17.843,17.974,5700000.0
2008-05-21 21:15:00,17.85,18.005,17.803,17.84,5400000.0
2008-05-21 21:30:00,17.868,17.978,17.781,17.861,4700000.0
2008-05-21 21:45:00,17.915,18.015,17.778,17.837,4600000.0
2008-05-21 22:00:00,17.968,18.009,17.823,17.955,2300000.0
2008-05-21 22:15:00,17.929,17.984,17.854,17.943,2200000.0
2008-05-21 22:30:00,17.934,17.994,17.816,17.892,2800000.0
2008-05-21 22:45:00,17.966,17.98,17.809,17.874,3450000.0
2008-05-21 23:00:00,17.826,17.941,17.826,17.828,2000000.0
2008-05-21 23:15:00,17.929,17.939,17.854,17.876,600000.0
2008-05-21 23:30:00,17.899,17.932,17.808,17.876,1200000.0
2008-05-21 23:45:00,17.913,17.931,17.791,17.88,1400000.0
2008-05-22 00:00:00,17.924,18.003,17.777,17.852,5350000.0
2008-05-22 00:15:00,17.919,18.004,17.752,17.804,4300000.0
2008-05-22 00:30:00,17.903,17.979,17.844,17.856,1950000.0
2008-05-22 00:45:00,17.893,17.986,17.833,17.894,2250000.0
2008-05-22 01:00:00,17.896,17.993,17.843,17.843,1750000.0
2008-05-22 01:15:00,17.865,18.003,17.79,17.924,3150000.0
2008-05-22 01:30:00,17.902,17.951,17.787,17.884,4000000.0
2008-05-22 01:45:00,17.874,17.983,17.747,17.938,3000000.0
2008-05-22 02:00:00,17.909,17.997,17.813,17.997,3600000.0
2008-05-22 02:15:00,17.909,18.022,17.783,17.979,3900000.0
2008-05-22 02:30:00,17.958,18.115,17.907,17.955,4250000.0
2008-05-22 02:45:00,17.999,18.09,17.929,18.029,4350000.0
2008-05-22 03:00:00,18.057,18.074,17.911,17.951,3350000.0
2008-05-22 03:15:00,18.009,18.071,17.91,18.018,2050000.0
2008-05-22 03:30:00,18.012,18.102,17.933,18.036,3800000.0
2008-05-22 03:45:00,18.045,18.117,17.94,18.007,2700000.0
2008-05-22 04:00:00,17.96,18.069,17.932,17.955,4500000.0
2008-05-22 04:15:00,17.994,18.042,17.955,17.955,1350000.0
2008-05-22 04:30:00,17.977,18.052,17.94,17.94,2000000.0
2008-05-22 04:45:00,18.026,18.061,17.906,17.981,2950000.0
2008-05-22 05:00:00,17.957,18.036,17.946,18.024,1300000.0
2008-05-22 05:15:00,17.966,18.065,17.908,17.965,1700000.0
2008-05-22 05:30:00,18.028,18.054,17.904,17.925,2900000.0
2008-05-22 05:45:00,17.973,18.032,17.86,17.905,2200000.0
2008-05-22 06:00:00,18.021,18.044,17.908,18.029,2250000.0
2008-05-22 06:15:00,17.989,18.059,17.884,18.002,2900000.0
2008-05-22 06:30:00,17.891,18.085,17.887,18.016,3800000.0
2008-05-22 06:45:00,18.02,18.125,17.926,18.035,5100000.0
2008-05-22 07:00:00,18.08,18.111,17.941,18.096,2950000.0
2008-05-22 07:15:00,17.962,18.107,17.905,18.088,6150000.0
2008-05-22 07:30:00,18.066,18.151,17.939,18.017,6000000.0
2008-05-22 07:45:00,18.015,18.139,17.968,18.034,2850000.0
2008-05-22 08:00:00,18.121,18.151,17.999,18.114,4450000.0
2008-05-22 08:15:00,18.14,18.174,17.977,18.137,4600000.0
2008-05-22 08:30:00,17.975,18.168,17.968,18.048,6250000.0
2008-05-22 08:45:00,18.034,18.172,17.995,18.069,4850000.0
2008-05-22 09:00:00,18.046,18.172,17.917,18.061,5000000.0
2008-05-22 09:15:00,18.039,18.106,17.93,18.076,5600000.0
2008-05-22 09:30:00,18.002,18.073,17.896,17.9,4150000.0
2008-05-22 09:45:00,17.999,18.037,17.825,17.888,5150000.0
2008-05-22 10:00:00,17.924,18.006,17.803,17.963,6450000.0
2008-05-22 10:15:00,17.832,17.975,17.75,17.881,6600000.0
2008-05-22 10:30:00,17.757,18.014,17.757,17.928,6700000.0
2008-05-22 10:45:00,17.833,18.023,17.833,17.881,6100000.0
2008-05-22 11:00:00,17.917,18.048,17.835,17.937,6800000.0
2008-05-22 11:15:00,17.898,18.076,17.848,18.001,5900000.0
2008-05-22 11:30:00,17.982,18.021,17.832,17.884,6850000.0
2008-05-22 11:45:00,17.872,18.019,17.806,17.898,6300000.0
2008-05-22 12:00:00,17.965,18.0,17.752,17.906,6650000.0
2008-05-22 12:15:00,17.876,17.961,17.753,17.844,5850000.0
2008-05-22 12:30:00,17.894,18.004,17.779,17.909,6250000.0
2008-05-22 12:45:00,17.893,17.924,17.704,17.779,6550000.0
2008-05-22 13:00:00,17.863,17.863,17.642,17.698,6600000.0
2008-05-22 13:15:00,17.702,17.808,17.597,17.762,6100000.0
2008-05-22 13:30:00,17.678,17.873,17.611,17.725,6900000.0
2008-05-22 13:45:00,17.694,17.809,17.631,17.771,5900000.0
2008-05-22 14:00:00,17.692,17.85,17.64,17.736,5650000.0
2008-05-22 14:15:00,17.711,17.873,17.676,17.777,7150000.0
2008-05-22 14:30:00,17.859,17.901,17.586,17.754,7150000.0
2008-05-22 14:45:00,17.764,17.847,17.607,17.843,6500000.0
2008-05-22 15:00:00,17.738,17.827,17.608,17.724,6200000.0
2008-05-22 15:15:00,17.802,17.848,17.617,17.744,6600000.0
2008-05-22 15:30:00,17.796,18.011,17.657,18.005,6650000.0
2008-05-22 15:45:00,17.88,18.067,17.853,17.969,6750000.0
2008-05-22 16:00:00,17.902,18.057,17.795,17.893,6850000.0
2008-05-22 16:15:00,17.907,18.006,17.691,17.705,6950000.0
2008-05-22 16:30:00,17.802,17.889,17.655,17.856,7050000.0
2008-05-22 16:45:00,17.801,17.921,17.651,17.767,6700000.0
2008-05-22 17:00:00,17.714,17.91,17.692,17.834,6700000.0
2008-05-22 17:15:00,17.785,17.903,17.685,17.886,6900000.0
2008-05-22 17:30:00,17.739,17.912,17.724,17.783,6600000.0
2008-05-22 17:45:00,17.799,17.933,17.719,17.9,6900000.0
2008-05-22 18:00:00,17.858,17.957,17.759,17.921,6700000.0
2008-05-22 18:15:00,17.936,17.963,17.774,17.85,7950000.0
2008-05-22 18:30:00,17.793,17.918,17.699,17.858,6700000.0
2008-05-22 18:45:00,17.824,17.879,17.673,17.829,8250000.0
2008-05-22 19:00:00,17.773,17.974,17.702,17.865,6500000.0
2008-05-22 19:15:00,17.891,17.972,17.755,17.801,5900000.0
2008-05-22 19:30:00,17.837,17.968,17.751,17.89,5750000.0
2008-05-22 19:45:00,17.874,17.948,17.752,17.803,3950000.0
2008-05-22 20:00:00,17.876,17.914,17.732,17.861,5850000.0
2008-05-22 20:15:00,17.893,17.933,17.74,17.824,5150000.0
2008-05-22 20:30:00,17.835,17.953,17.754,17.892,3800000.0
2008-05-22 20:45:00,17.818,17.914,17.758,17.874,3550000.0
2008-05-22 21:00:00,17.803,17.946,17.747,17.936,5600000.0
2008-05-22 21:15:00,17.8,17.975,17.8,17.865,2800000.0
2008-05-22 21:30:00,17.865,17.977,17.84,17.901,3350000.0
2008-05-22 21:45:00,17.933,17.961,17.763,17.814,4300000.0
2008-05-22 22:00:00,17.813,17.966,17.813,17.879,1750000.0
2008-05-22 22:15:00,17.944,17.967,17.806,17.937,2250000.0
2008-05-22 22:30:00,17.914,17.953,17.841,17.943,1800000.0
2008-05-22 22:45:00,17.945,17.979,17.828,17.9,1650000.0
2008-05-22 23:00:00,17.855,17.968,17.823,17.833,2100000.0
2008-05-22 23:15:00,17.827,17.932,17.827,17.876,450000.0
2008-05-22 23:30:00,17.899,17.934,17.812,17.899,1400000.0
2008-05-22 23:45:00,17.87,17.931,17.791,17.876,1300000.0
2008-05-23 00:00:00,17.878,17.938,17.714,17.809,3050000.0
2008-05-23 00:15:00,17.776,17.917,17.724,17.753,2700000.0
2008-05-23 00:30:00,17.813,17.93,17.735,17.798,1400000.0
2008-05-23 00:45:00,17.871,17.915,17.763,17.874,2950000.0
2008-05-23 01:00:00,17.823,17.913,17.753,17.907,2250000.0
2008-05-23 01:15:00,17.789,17.923,17.749,17.804,1700000.0
2008-05-23 01:30:00,17.883,17.952,17.763,17.807,3100000.0
2008-05-23 01:45:00,17.884,17.937,17.776,17.898,2400000.0
2008-05-23 02:00:00,17.883,17.933,17.758,17.789,4200000.0
2008-05-23 02:15:00,17.76,17.924,17.724,17.874,4850000.0
2008-05-23 02:30:00,17.861,17.92,17.725,17.811,4850000.0
2008-05-23 02:45:00,17.793,17.899,17.719,17.82,4050000.0
2008-05-23 03:00:00,17.833,17.879,17.697,17.697,5700000.0
2008-05-23 03:15:00,17.817,17.866,17.636,17.765,6350000.0
2008-05-23 03:30:00,17.812,17.864,17.711,17.793,3600000.0
2008-05-23 03:45:00,17.835,17.895,17.719,17.797,4800000.0
2008-05-23 04:00:00,17.832,17.873,17.688,17.841,4700000.0
2008-05-23 04:15:00,17.812,17.867,17.704,17.831,3500000.0
2008-05-23 04:30:00,17.798,17.839,17.657,17.73,2550000.0
2008-05-23 04:45:00,17.83,17.865,17.682,17.788,4850000.0
2008-05-23 05:00:00,17.833,17.86,17.714,17.747,3150000.0
2008-05-23 05:15:00,17.717,17.875,17.71,17.78,2700000.0
2008-05-23 05:30:00,17.784,17.882,17.713,17.811,3700000.0
2008-05-23 05:45:00,17.801,17.872,17.706,17.817,2800000.0
2008-05-23 06:00:00,17.819,17.897,17.725,17.842,7000000.0
2008-05-23 06:15:00,17.856,17.877,17.727,17.854,2250000.0
2008-05-23 06:30:00,17.726,17.881,17.716,17.833,3250000.0
2008-05-23 06:45:00,17.832,17.902,17.685,17.836,4600000.0
2008-05-23 07:00:00,17.855,17.885,17.668,17.695,5350000.0
2008-05-23 07:15:00,17.722,17.885,17.69,17.856,6100000.0
2008-05-23 07:30:00,17.825,17.913,17.696,17.798,5700000.0
2008-05-23 07:45:00,17.761,17.929,17.72,17.863,6550000.0
2008-05-23 08:00:00,17.889,17.982,17.769,17.865,7550000.0
2008-05-23 08:15:00,17.879,17.969,17.714,17.839,6550000.0
2008-05-23 08:30:00,17.763,17.935,17.732,17.847,5700000.0
2008-05-23 08:45:00,17.821,17.945,17.757,17.835,6850000.0
2008-05-23 09:00:00,17.85,17.981,17.733,17.924,6350000.0
2008-05-23 09:15:00,17.887,18.026,17.82,17.991,6300000.0
2008-05-23 09:30:00,17.915,18.055,17.851,18.015,6300000.0
2008-05-23 09:45:00,17.96,18.108,17.858,17.994,5650000.0
2008-05-23 10:00:00,17.926,18.071,17.899,18.071,6850000.0
2008-05-23 10:15:00,17.925,18.083,17.872,18.01,6450000.0
2008-05-23 10:30:00,18.018,18.099,17.886,18.001,7250000.0
2008-05-23 10:45:00,17.909,18.072,17.866,17.866,6100000.0
2008-05-23 11:00:00,17.907,18.057,17.856,17.921,6950000.0
2008-05-23 11:15:00,17.903,18.02,17.828,17.946,6500000.0
2008-05-23 11:30:00,17.942,18.019,17.814,17.914,6900000.0
2008-05-23 11:45:00,17.88,18.015,17.787,17.868,6550000.0
2008-05-23 12:00:00,17.944,18.054,17.802,18.03,6700000.0
2008-05-23 12:15:00,17.956,18.095,17.888,17.939,6800000.0
2008-05-23 12:30:00,18.05,18.129,17.893,18.017,5900000.0
2008-05-23 12:45:00,18.015,18.09,17.872,17.966,6500000.0
2008-05-23 13:00:00,18.074,18.098,17.914,18.014,6450000.0
2008-05-23 13:15:00,18.002,18.084,17.914,18.025,6050000.0
2008-05-23 13:30:00,17.973,18.11,17.918,18.037,6900000.0
2008-05-23 13:45:00,17.997,18.127,17.937,18.114,5700000.0
2008-05-23 14:00:00,18.124,18.157,17.983,18.064,5800000.0
2008-05-23 14:15:00,18.053,18.229,17.979,18.073,7150000.0
2008-05-23 14:30:00,18.141,18.241,18.021,18.112,7150000.0
2008-05-23 14:45:00,18.112,18.22,17.984,18.18,6500000.0
2008-05-23 15:00:00,18.085,18.239,18.043,18.181,6250000.0
2008-05-23 15:15:00,18.199,18.231,18.001,18.054,6750000.0
2008-05-23 15:30:00,18.144,18.144,17.935,18.092,6750000.0
2008-05-23 15:45:00,18.005,18.18,17.975,18.075,6750000.0
2008-05-23 16:00:00,18.008,18.121,17.918,17.96,6850000.0
2008-05-23 16:15:00,17.922,18.096,17.9,17.996,7000000.0
2008-05-23 16:30:00,18.117,18.203,17.937,18.09,7200000.0
2008-05-23 16:45:00,18.02,18.156,17.897,18.032,6700000.0
2008-05-23 17:00:00,18.022,18.109,17.9,18.005,6500000.0
2008-05-23 17:15:00,17.998,18.135,17.909,18.075,6800000.0
2008-05-23 17:30:00,17.947,18.087,17.852,17.952,6750000.0
2008-05-23 17:45:00,17.948,18.055,17.832,18.034,6700000.0
2008-05-23 18:00:00,18.009,18.072,17.884,18.02,6550000.0
2008-05-23 18:15:00,18.05,18.078,17.873,18.005,8450000.0
2008-05-23 18:30:00,17.93,18.079,17.887,18.032,7450000.0
2008-05-23 18:45:00,18.02,18.111,17.905,18.057,8300000.0
2008-05-23 19:00:00,18.01,18.12,17.932,18.073,6500000.0
2008-05-23 19:15:00,18.031,18.248,18.031,18.056,5900000.0
2008-05-23 19:30:00,18.109,18.264,18.027,18.16,6100000.0
2008-05-23 19:45:00,18.182,18.213,18.034,18.084,5600000.0
2008-05-23 20:00:00,18.151,18.209,18.035,18.19,4250000.0
2008-05-23 20:15:00,18.195,18.248,18.0,18.117,4650000.0
2008-05-23 20:30:00,18.137,18.242,18.038,18.154,3800000.0
2008-05-23 20:45:00,18.115,18.196,18.027,18.177,4900000.0
2008-05-23 21:00:00,18.084,18.232,18.001,18.168,5350000.0
2008-05-23 21:15:00,18.053,18.197,18.044,18.101,3100000.0
2008-05-23 21:30:00,18.085,18.174,18.047,18.168,1200000.0
2008-05-23 21:45:00,18.147,18.197,18.056,18.08,3500000.0
2008-05-23 22:00:00,18.162,18.207,18.055,18.12,2900000.0
2008-05-23 22:15:00,18.096,18.187,17.993,18.145,3750000.0
2008-05-23 22:30:00,18.102,18.164,18.026,18.054,1600000.0
2008-05-23 22:45:00,18.16,18.16,18.046,18.094,1800000.0
2008-05-25 23:00:00,18.026,18.145,18.008,18.145,1500000.0
2008-05-25 23:15:00,18.118,18.155,18.067,18.095,800000.0
2008-05-25 23:30:00,18.109,18.142,18.067,18.086,800000.0
2008-05-25 23:45:00,18.104,18.141,18.001,18.12,2100000.0
2008-05-26 00:00:00,18.088,18.258,18.007,18.21,4300000.0
2008-05-26 00:15:00,18.194,18.223,18.032,18.17,3000000.0
2008-05-26 00:30:00,18.214,18.214,18.026,18.132,4600000.0
2008-05-26 00:45:00,18.089,18.194,17.997,18.116,3750000.0
2008-05-26 01:00:00,18.067,18.24,18.035,18.13,4200000.0
2008-05-26 01:15:00,18.117,18.297,18.073,18.124,2600000.0
2008-05-26 01:30:00,18.163,18.201,18.029,18.064,3050000.0
2008-05-26 01:45:00,18.12,18.234,18.056,18.142,3400000.0
2008-05-26 02:00:00,18.193,18.223,18.073,18.132,2500000.0
2008-05-26 02:15:00,18.102,18.297,18.048,18.221,5200000.0
2008-05-26 02:30:00,18.13,18.242,18.067,18.099,3800000.0
2008-05-26 02:45:00,18.155,18.256,18.08,18.158,3300000.0
2008-05-26 03:00:00,18.167,18.268,18.113,18.224,2600000.0
2008-05-26 03:15:00,18.283,18.283,18.182,18.201,1050000.0
2008-05-26 03:30:00,18.084,18.302,18.057,18.245,3100000.0
2008-05-26 03:45:00,18.156,18.259,18.048,18.159,3800000.0
2008-05-26 04:00:00,18.18,18.256,18.056,18.209,3200000.0
2008-05-26 04:15:00,18.179,18.223,18.08,18.174,1700000.0
2008-05-26 04:30:00,18.177,18.245,18.111,18.132,1600000.0
2008-05-26 04:45:00,18.118,18.226,18.079,18.087,2750000.0
2008-05-26 05:00:00,18.182,18.248,18.084,18.203,4300000.0
2008-05-26 05:15:00,18.189,18.21,18.056,18.184,1950000.0
2008-05-26 05:30:00,18.184,18.231,18.048,18.211,2900000.0
2008-05-26 05:45:00,18.234,18.239,18.095,18.179,1950000.0
2008-05-26 06:00:00,18.1,18.25,18.073,18.172,2650000.0
2008-05-26 06:15:00,18.212,18.232,18.09,18.146,2450000.0
2008-05-26 06:30:00,18.116,18.221,18.068,18.074,4150000.0
2008-05-26 06:45:00,18.206,18.262,18.05,18.072,4650000.0
2008-05-26 07:00:00,18.197,18.239,18.065,18.151,4500000.0
2008-05-26 07:15:00,18.182,18.225,18.055,18.134,5500000.0
2008-05-26 07:30:00,18.117,18.266,18.059,18.214,4950000.0
2008-05-26 07:45:00,18.189,18.235,18.049,18.172,4750000.0
2008-05-26 08:00:00,18.077,18.258,18.059,18.209,5600000.0
2008-05-26 08:15:00,18.167,18.238,18.027,18.112,5800000.0
2008-05-26 08:30:00,18.116,18.266,18.073,18.18,4250000.0
2008-05-26 08:45:00,18.164,18.229,18.039,18.145,6500000.0
2008-05-26 09:00:00,18.187,18.277,18.041,18.148,7800000.0
2008-05-26 09:15:00,18.212,18.232,18.064,18.13,4400000.0
2008-05-26 09:30:00,18.113,18.221,18.039,18.21,7650000.0
2008-05-26 09:45:00,18.165,18.227,18.022,18.157,6450000.0
2008-05-26 10:00:00,18.172,18.271,18.032,18.12,5100000.0
2008-05-26 10:15:00,18.106,18.221,18.014,18.078,5950000.0
2008-05-26 10:30:00,18.16,18.224,18.0,18.082,6350000.0
2008-05-26 10:45:00,18.03,18.181,17.989,18.168,5800000.0
2008-05-26 11:00:00,18.043,18.191,17.978,18.031,6700000.0
2008-05-26 11:15:00,18.124,18.238,17.963,18.145,6800000.0
2008-05-26 11:30:00,18.053,18.239,17.987,18.085,6600000.0
2008-05-26 11:45:00,18.078,18.22,18.001,18.043,6850000.0
2008-05-26 12:00:00,18.095,18.206,17.993,18.047,6750000.0
2008-05-26 12:15:00,18.142,18.189,17.967,18.022,6250000.0
2008-05-26 12:30:00,18.08,18.194,17.99,18.005,5800000.0
2008-05-26 12:45:00,18.06,18.21,17.991,18.136,4900000.0
2008-05-26 13:00:00,18.208,18.268,18.058,18.197,6500000.0
2008-05-26 13:15:00,18.19,18.276,18.047,18.176,7150000.0
2008-05-26 13:30:00,18.08,18.257,18.06,18.116,7150000.0
2008-05-26 13:45:00,18.097,18.24,18.053,18.079,4900000.0
2008-05-26 14:00:00,18.209,18.222,18.031,18.124,5250000.0
2008-05-26 14:15:00,18.15,18.265,17.993,18.092,6900000.0
2008-05-26 14:30:00,18.144,18.243,18.008,18.138,5300000.0
2008-05-26 14:45:00,18.155,18.28,18.053,18.241,6200000.0
2008-05-26 15:00:00,18.108,18.244,18.008,18.133,6100000.0
2008-05-26 15:15:00,18.213,18.277,18.049,18.107,5500000.0
2008-05-26 15:30:00,18.14,18.278,18.053,18.194,3350000.0
2008-05-26 15:45:00,18.218,18.265,18.068,18.238,6400000.0
2008-05-26 16:00:00,18.144,18.29,18.06,18.197,6050000.0
2008-05-26 16:15:00,18.177,18.275,18.064,18.204,5900000.0
2008-05-26 16:30:00,18.194,18.285,18.074,18.126,5200000.0
2008-05-26 16:45:00,18.16,18.267,18.074,18.178,6550000.0
2008-05-26 17:00:00,18.068,18.268,18.068,18.107,4050000.0
2008-05-26 17:15:00,18.214,18.294,18.098,18.142,5200000.0
2008-05-26 17:30:00,18.211,18.27,18.071,18.108,5250000.0
2008-05-26 17:45:00,18.235,18.242,18.066,18.21,3650000.0
2008-05-26 18:00:00,18.148,18.245,18.089,18.174,2950000.0
2008-05-26 18:15:00,18.236,18.269,18.097,18.179,4250000.0
2008-05-26 18:30:00,18.22,18.267,18.104,18.202,4650000.0
2008-05-26 18:45:00,18.24,18.283,18.073,18.14,4700000.0
2008-05-26 19:00:00,18.157,18.299,18.113,18.165,3900000.0
2008-05-26 19:15:00,18.201,18.29,18.09,18.12,5600000.0
2008-05-26 19:30:00,18.269,18.289,18.089,18.266,3100000.0
2008-05-26 19:45:00,18.228,18.323,18.111,18.255,5400000.0
2008-05-26 20:00:00,18.179,18.306,18.12,18.18,4000000.0
2008-05-26 20:15:00,18.179,18.283,18.136,18.241,2000000.0
2008-05-26 20:30:00,18.188,18.297,18.137,18.166,3000000.0
2008-05-26 20:45:00,18.203,18.288,18.141,18.274,1800000.0
2008-05-26 21:00:00,18.228,18.283,18.138,18.241,3100000.0
2008-05-26 21:15:00,18.195,18.32,18.156,18.245,1150000.0
2008-05-26 21:30:00,18.247,18.281,18.126,18.216,1550000.0
2008-05-26 21:45:00,18.253,18.284,18.126,18.251,2500000.0
2008-05-26 22:00:00,18.26,18.285,18.122,18.206,2450000.0
2008-05-26 22:15:00,18.264,18.265,18.144,18.164,1450000.0
2008-05-26 22:30:00,18.181,18.288,18.12,18.246,1350000.0
2008-05-26 22:45:00,18.178,18.281,18.117,18.234,1400000.0
2008-05-26 23:00:00,18.168,18.294,18.168,18.216,1250000.0
2008-05-26 23:15:00,18.289,18.294,18.136,18.234,1300000.0
2008-05-26 23:30:00,18.244,18.249,18.168,18.217,750000.0
2008-05-26 23:45:00,18.24,18.261,18.169,18.215,1550000.0
2008-05-27 00:00:00,18.174,18.296,18.128,18.219,3400000.0
2008-05-27 00:15:00,18.211,18.277,18.192,18.236,1700000.0
2008-05-27 00:30:00,18.164,18.284,18.098,18.264,2400000.0
2008-05-27 00:45:00,18.2,18.288,18.103,18.269,4300000.0
2008-05-27 01:00:00,18.194,18.283,18.11,18.19,1600000.0
2008-05-27 01:15:00,18.227,18.31,18.14,18.296,3200000.0
2008-05-27 01:30:00,18.229,18.329,18.138,18.209,3000000.0
2008-05-27 01:45:00,18.282,18.305,18.141,18.269,3400000.0
2008-05-27 02:00:00,18.195,18.304,18.114,18.292,3250000.0
2008-05-27 02:15:00,18.287,18.297,18.139,18.276,3800000.0
2008-05-27 02:30:00,18.197,18.334,18.16,18.18,3300000.0
2008-05-27 02:45:00,18.172,18.289,18.142,18.203,4000000.0
2008-05-27 03:00:00,18.237,18.324,18.16,18.251,4600000.0
2008-05-27 03:15:00,18.186,18.311,18.154,18.246,3050000.0
2008-05-27 03:30:00,18.124,18.272,18.099,18.223,3000000.0
2008-05-27 03:45:00,18.183,18.251,18.098,18.194,4900000.0
2008-05-27 04:00:00,18.138,18.263,18.084,18.201,3650000.0
2008-05-27 04:15:00,18.238,18.256,18.084,18.204,2200000.0
2008-05-27 04:30:00,18.1,18.287,18.095,18.23,3950000.0
2008-05-27 04:45:00,18.13,18.262,18.12,18.12,4000000.0
2008-05-27 05:00:00,18.215,18.262,18.095,18.206,4550000.0
2008-05-27 05:15:00,18.139,18.29,18.071,18.194,3150000.0
2008-05-27 05:30:00,18.208,18.219,18.086,18.186,2200000.0
2008-05-27 05:45:00,18.186,18.234,18.104,18.148,1650000.0
2008-05-27 06:00:00,18.093,18.251,18.06,18.127,4350000.0
2008-05-27 06:15:00,18.093,18.27,18.085,18.175,3800000.0
2008-05-27 06:30:00,18.157,18.268,18.1,18.211,3250000.0
2008-05-27 06:45:00,18.238,18.299,18.096,18.152,5200000.0
2008-05-27 07:00:00,18.271,18.281,18.121,18.165,5150000.0
2008-05-27 07:15:00,18.217,18.289,18.107,18.172,4200000.0
2008-05-27 07:30:00,18.157,18.299,18.091,18.265,5400000.0
2008-05-27 07:45:00,18.273,18.313,18.126,18.165,5950000.0
2008-05-27 08:00:00,18.161,18.308,18.106,18.248,5250000.0
2008-05-27 08:15:00,18.233,18.299,18.082,18.147,6300000.0
2008-05-27 08:30:00,18.096,18.256,18.04,18.178,6500000.0
2008-05-27 08:45:00,18.159,18.237,18.032,18.159,6500000.0
2008-05-27 09:00:00,18.191,18.226,18.039,18.165,8150000.0
2008-05-27 09:15:00,18.234,18.26,18.065,18.226,7350000.0
2008-05-27 09:30:00,18.152,18.259,18.045,18.162,8450000.0
2008-05-27 09:45:00,18.153,18.195,17.978,18.115,6350000.0
2008-05-27 10:00:00,18.147,18.246,18.018,18.098,6850000.0
2008-05-27 10:15:00,18.094,18.177,17.973,17.984,6250000.0
2008-05-27 10:30:00,18.126,18.197,17.956,18.078,6800000.0
2008-05-27 10:45:00,18.014,18.199,17.996,18.058,6500000.0
2008-05-27 11:00:00,18.05,18.167,17.988,18.006,6200000.0
2008-05-27 11:15:00,18.087,18.186,17.95,18.134,7300000.0
2008-05-27 11:30:00,18.042,18.187,17.985,18.1,7150000.0
2008-05-27 11:45:00,18.027,18.181,17.932,17.964,6850000.0
2008-05-27 12:00:00,18.042,18.151,17.972,18.136,4900000.0
2008-05-27 12:15:00,18.112,18.123,17.952,18.031,6650000.0
2008-05-27 12:30:00,18.021,18.151,17.933,18.033,6550000.0
2008-05-27 12:45:00,18.004,18.151,17.943,18.044,6100000.0
2008-05-27 13:00:00,18.138,18.162,17.948,18.071,6500000.0
2008-05-27 13:15:00,18.082,18.158,17.966,18.102,6650000.0
2008-05-27 13:30:00,18.021,18.173,17.953,17.973,7000000.0
2008-05-27 13:45:00,18.026,18.173,17.949,18.113,5950000.0
2008-05-27 14:00:00,18.143,18.193,17.983,18.096,6050000.0
2008-05-27 14:15:00,18.131,18.208,17.938,17.97,6900000.0
2008-05-27 14:30:00,18.015,18.075,17.841,17.998,6450000.0
2008-05-27 14:45:00,17.996,18.062,17.847,17.98,6650000.0
2008-05-27 15:00:00,17.924,18.04,17.779,17.923,6550000.0
2008-05-27 15:15:00,17.932,17.946,17.656,17.714,6550000.0
2008-05-27 15:30:00,17.667,17.8,17.305,17.481,6700000.0
2008-05-27 15:45:00,17.521,17.522,17.347,17.501,6800000.0
2008-05-27 16:00:00,17.425,17.533,17.287,17.533,6450000.0
2008-05-27 16:15:00,17.466,17.601,17.415,17.532,6900000.0
2008-05-27 16:30:00,17.53,17.561,17.39,17.441,6600000.0
2008-05-27 16:45:00,17.47,17.591,17.347,17.445,7100000.0
2008-05-27 17:00:00,17.356,17.609,17.356,17.404,6550000.0
2008-05-27 17:15:00,17.486,17.542,17.338,17.428,6900000.0
2008-05-27 17:30:00,17.475,17.569,17.351,17.409,7250000.0
2008-05-27 17:45:00,17.514,17.568,17.381,17.401,7500000.0
2008-05-27 18:00:00,17.45,17.559,17.363,17.465,6650000.0
2008-05-27 18:15:00,17.466,17.518,17.295,17.354,6650000.0
2008-05-27 18:30:00,17.443,17.506,17.299,17.423,6350000.0
2008-05-27 18:45:00,17.471,17.491,17.275,17.364,6300000.0
2008-05-27 19:00:00,17.357,17.475,17.275,17.323,5700000.0
2008-05-27 19:15:00,17.367,17.458,17.244,17.272,6250000.0
2008-05-27 19:30:00,17.403,17.403,17.218,17.283,6050000.0
2008-05-27 19:45:00,17.327,17.428,17.224,17.37,4600000.0
2008-05-27 20:00:00,17.274,17.431,17.235,17.254,6000000.0
2008-05-27 20:15:00,17.341,17.395,17.205,17.351,5100000.0
2008-05-27 20:30:00,17.328,17.431,17.228,17.272,4500000.0
2008-05-27 20:45:00,17.294,17.389,17.24,17.348,2550000.0
2008-05-27 21:00:00,17.328,17.407,17.227,17.369,3750000.0
2008-05-27 21:15:00,17.325,17.416,17.24,17.352,1950000.0
2008-05-27 21:30:00,17.387,17.417,17.278,17.396,2250000.0
2008-05-27 21:45:00,17.348,17.432,17.278,17.39,1850000.0
2008-05-27 22:00:00,17.42,17.434,17.264,17.334,3500000.0
2008-05-27 22:15:00,17.426,17.446,17.304,17.304,1650000.0
2008-05-27 22:30:00,17.376,17.448,17.268,17.38,1500000.0
2008-05-27 22:45:00,17.347,17.436,17.244,17.374,4200000.0
2008-05-27 23:00:00,17.339,17.428,17.192,17.268,3750000.0
2008-05-27 23:15:00,17.399,17.404,17.256,17.298,1000000.0
2008-05-27 23:30:00,17.364,17.371,17.288,17.354,950000.0
2008-05-27 23:45:00,17.378,17.38,17.302,17.324,1200000.0
2008-05-28 00:00:00,17.411,17.433,17.268,17.352,3500000.0
2008-05-28 00:15:00,17.394,17.447,17.302,17.413,1350000.0
2008-05-28 00:30:00,17.334,17.472,17.278,17.436,3150000.0
2008-05-28 00:45:00,17.426,17.478,17.32,17.437,2100000.0
2008-05-28 01:00:00,17.36,17.5,17.32,17.431,2350000.0
2008-05-28 01:15:00,17.428,17.484,17.313,17.43,2500000.0
2008-05-28 01:30:00,17.409,17.467,17.279,17.392,4250000.0
2008-05-28 01:45:00,17.428,17.478,17.311,17.43,1700000.0
2008-05-28 02:00:00,17.41,17.467,17.31,17.362,3550000.0
2008-05-28 02:15:00,17.35,17.455,17.283,17.396,3600000.0
2008-05-28 02:30:00,17.334,17.474,17.266,17.4,3450000.0
2008-05-28 02:45:00,17.319,17.445,17.289,17.348,3550000.0
2008-05-28 03:00:00,17.307,17.429,17.307,17.343,3200000.0
2008-05-28 03:15:00,17.344,17.454,17.294,17.351,2900000.0
2008-05-28 03:30:00,17.301,17.504,17.301,17.442,3200000.0
2008-05-28 03:45:00,17.459,17.528,17.296,17.416,4950000.0
2008-05-28 04:00:00,17.357,17.444,17.303,17.395,2700000.0
2008-05-28 04:15:00,17.418,17.462,17.304,17.42,2250000.0
2008-05-28 04:30:00,17.392,17.458,17.279,17.35,2300000.0
2008-05-28 04:45:00,17.402,17.479,17.33,17.407,3300000.0
2008-05-28 05:00:00,17.43,17.482,17.324,17.449,3450000.0
2008-05-28 05:15:00,17.415,17.483,17.336,17.386,3600000.0
2008-05-28 05:30:00,17.448,17.486,17.312,17.408,4250000.0
2008-05-28 05:45:00,17.388,17.5,17.3,17.332,2900000.0
2008-05-28 06:00:00,17.348,17.484,17.272,17.43,3550000.0
2008-05-28 06:15:00,17.423,17.5,17.325,17.378,3500000.0
2008-05-28 06:30:00,17.372,17.498,17.29,17.404,5750000.0
2008-05-28 06:45:00,17.384,17.473,17.276,17.339,4800000.0
2008-05-28 07:00:00,17.459,17.533,17.326,17.399,4700000.0
2008-05-28 07:15:00,17.474,17.489,17.284,17.355,4600000.0
2008-05-28 07:30:00,17.339,17.45,17.259,17.45,5650000.0
2008-05-28 07:45:00,17.434,17.495,17.289,17.349,6500000.0
2008-05-28 08:00:00,17.327,17.476,17.286,17.438,5100000.0
2008-05-28 08:15:00,17.454,17.498,17.287,17.356,5900000.0
2008-05-28 08:30:00,17.379,17.513,17.283,17.4,6500000.0
2008-05-28 08:45:00,17.385,17.458,17.251,17.344,5950000.0
2008-05-28 09:00:00,17.421,17.518,17.301,17.43,7350000.0
2008-05-28 09:15:00,17.485,17.538,17.325,17.484,6800000.0
2008-05-28 09:30:00,17.413,17.519,17.339,17.48,7150000.0
2008-05-28 09:45:00,17.478,17.556,17.343,17.409,6350000.0
2008-05-28 10:00:00,17.446,17.465,17.128,17.145,6850000.0
2008-05-28 10:15:00,17.141,17.229,16.986,17.026,6800000.0
2008-05-28 10:30:00,17.164,17.283,17.049,17.157,6800000.0
2008-05-28 10:45:00,17.073,17.263,17.058,17.173,6500000.0
2008-05-28 11:00:00,17.164,17.281,16.97,17.045,6700000.0
2008-05-28 11:15:00,17.117,17.241,17.007,17.181,7300000.0
2008-05-28 11:30:00,17.079,17.215,17.015,17.134,7150000.0
2008-05-28 11:45:00,17.133,17.258,17.04,17.098,6850000.0
2008-05-28 12:00:00,17.116,17.271,17.037,17.101,6750000.0
2008-05-28 12:15:00,17.209,17.258,17.004,17.109,6650000.0
2008-05-28 12:30:00,17.096,17.217,17.02,17.099,6550000.0
2008-05-28 12:45:00,17.066,17.218,16.999,17.125,6100000.0
2008-05-28 13:00:00,17.225,17.255,17.056,17.216,6500000.0
2008-05-28 13:15:00,17.193,17.289,17.087,17.22,7150000.0
2008-05-28 13:30:00,17.139,17.278,17.067,17.144,7300000.0
2008-05-28 13:45:00,17.149,17.277,17.054,17.217,6000000.0
2008-05-28 14:00:00,17.222,17.243,17.023,17.101,6050000.0
2008-05-28 14:15:00,17.139,17.237,16.986,17.066,6900000.0
2008-05-28 14:30:00,17.113,17.208,16.908,17.178,6400000.0
2008-05-28 14:45:00,17.136,17.332,17.036,17.305,6650000.0
2008-05-28 15:00:00,17.206,17.379,17.15,17.332,6550000.0
2008-05-28 15:15:00,17.334,17.373,17.142,17.214,6550000.0
2008-05-28 15:30:00,17.198,17.368,17.148,17.314,6700000.0
2008-05-28 15:45:00,17.359,17.476,17.22,17.457,6800000.0
2008-05-28 16:00:00,17.381,17.547,17.321,17.5,6450000.0
2008-05-28 16:15:00,17.416,17.626,17.359,17.473,6900000.0
2008-05-28 16:30:00,17.523,17.523,17.315,17.353,6500000.0
2008-05-28 16:45:00,17.4,17.519,17.3,17.345,7100000.0
2008-05-28 17:00:00,17.255,17.477,17.255,17.328,6550000.0
2008-05-28 17:15:00,17.416,17.475,17.248,17.39,7100000.0
2008-05-28 17:30:00,17.431,17.5,17.303,17.349,7250000.0
2008-05-28 17:45:00,17.465,17.468,17.27,17.327,7500000.0
2008-05-28 18:00:00,17.345,17.461,17.256,17.412,6550000.0
2008-05-28 18:15:00,17.425,17.497,17.288,17.393,6350000.0
2008-05-28 18:30:00,17.458,17.522,17.311,17.388,6950000.0
2008-05-28 18:45:00,17.42,17.44,17.267,17.339,6900000.0
2008-05-28 19:00:00,17.356,17.426,17.181,17.305,6750000.0
2008-05-28 19:15:00,17.313,17.415,17.188,17.204,6900000.0
2008-05-28 19:30:00,17.384,17.42,17.2,17.388,6200000.0
2008-05-28 19:45:00,17.325,17.448,17.252,17.372,6350000.0
2008-05-28 20:00:00,17.308,17.452,17.224,17.273,6800000.0
2008-05-28 20:15:00,17.308,17.383,17.192,17.326,6000000.0
2008-05-28 20:30:00,17.276,17.389,17.217,17.236,3450000.0
2008-05-28 20:45:00,17.336,17.373,17.218,17.361,3750000.0
2008-05-28 21:00:00,17.313,17.387,17.186,17.324,4350000.0
2008-05-28 21:15:00,17.334,17.388,17.211,17.318,4600000.0
2008-05-28 21:30:00,17.355,17.398,17.239,17.311,2450000.0
2008-05-28 21:45:00,17.34,17.421,17.238,17.352,3250000.0
2008-05-28 22:00:00,17.405,17.414,17.256,17.359,4000000.0
2008-05-28 22:15:00,17.359,17.44,17.248,17.376,3000000.0
2008-05-28 22:30:00,17.31,17.392,17.243,17.344,2550000.0
2008-05-28 22:45:00,17.374,17.398,17.236,17.333,2400000.0
2008-05-28 23:00:00,17.246,17.379,17.22,17.348,2300000.0
2008-05-28 23:15:00,17.426,17.426,17.156,17.303,1450000.0
2008-05-28 23:30:00,17.379,17.379,17.268,17.268,650000.0
2008-05-28 23:45:00,17.35,17.364,17.258,17.316,950000.0
2008-05-29 00:00:00,17.28,17.419,17.246,17.309,3900000.0
2008-05-29 00:15:00,17.286,17.399,17.275,17.371,1500000.0
2008-05-29 00:30:00,17.284,17.439,17.262,17.314,2400000.0
2008-05-29 00:45:00,17.302,17.372,17.256,17.336,1250000.0
2008-05-29 01:00:00,17.364,17.369,17.23,17.341,1400000.0
2008-05-29 01:15:00,17.242,17.417,17.242,17.376,1850000.0
2008-05-29 01:30:00,17.361,17.401,17.229,17.294,2400000.0
2008-05-29 01:45:00,17.296,17.409,17.255,17.348,2500000.0
2008-05-29 02:00:00,17.37,17.42,17.254,17.355,3050000.0
2008-05-29 02:15:00,17.327,17.397,17.223,17.357,1750000.0
2008-05-29 02:30:00,17.305,17.413,17.23,17.355,2300000.0
2008-05-29 02:45:00,17.283,17.394,17.211,17.306,2450000.0
2008-05-29 03:00:00,17.319,17.398,17.255,17.354,3750000.0
2008-05-29 03:15:00,17.309,17.422,17.273,17.384,1450000.0
2008-05-29 03:30:00,17.234,17.415,17.234,17.372,2050000.0
2008-05-29 03:45:00,17.317,17.403,17.21,17.308,4050000.0
2008-05-29 04:00:00,17.358,17.408,17.244,17.32,2250000.0
2008-05-29 04:15:00,17.391,17.396,17.228,17.352,3000000.0
2008-05-29 04:30:00,17.354,17.416,17.243,17.396,3050000.0
2008-05-29 04:45:00,17.353,17.398,17.219,17.385,1500000.0
2008-05-29 05:00:00,17.37,17.448,17.258,17.39,3350000.0
2008-05-29 05:15:00,17.363,17.399,17.229,17.29,1750000.0
2008-05-29 05:30:00,17.364,17.409,17.284,17.349,2500000.0
2008-05-29 05:45:00,17.404,17.409,17.212,17.262,2450000.0
2008-05-29 06:00:00,17.26,17.407,17.213,17.358,4100000.0
2008-05-29 06:15:00,17.401,17.401,17.235,17.349,3000000.0
2008-05-29 06:30:00,17.286,17.414,17.215,17.38,4300000.0
2008-05-29 06:45:00,17.427,17.477,17.257,17.334,4600000.0
2008-05-29 07:00:00,17.414,17.444,17.277,17.36,2600000.0
2008-05-29 07:15:00,17.416,17.448,17.244,17.361,4550000.0
2008-05-29 07:30:00,17.353,17.433,17.237,17.379,5550000.0
2008-05-29 07:45:00,17.376,17.419,17.237,17.254,6300000.0
2008-05-29 08:00:00,17.281,17.416,17.213,17.348,6000000.0
2008-05-29 08:15:00,17.346,17.384,17.195,17.282,6300000.0
2008-05-29 08:30:00,17.261,17.436,17.187,17.379,6500000.0
2008-05-29 08:45:00,17.369,17.449,17.182,17.297,6500000.0
2008-05-29 09:00:00,17.323,17.409,17.167,17.341,8150000.0
2008-05-29 09:15:00,17.372,17.435,17.257,17.396,6850000.0
2008-05-29 09:30:00,17.326,17.545,17.274,17.486,8050000.0
2008-05-29 09:45:00,17.464,17.548,17.345,17.435,6200000.0
2008-05-29 10:00:00,17.455,17.485,17.285,17.367,6850000.0
2008-05-29 10:15:00,17.388,17.472,17.24,17.281,6800000.0
2008-05-29 10:30:00,17.407,17.479,17.245,17.367,6800000.0
2008-05-29 10:45:00,17.269,17.431,17.24,17.316,6500000.0
2008-05-29 11:00:00,17.33,17.451,17.146,17.169,6700000.0
2008-05-29 11:15:00,17.242,17.304,17.099,17.285,7300000.0
2008-05-29 11:30:00,17.211,17.335,17.112,17.256,7150000.0
2008-05-29 11:45:00,17.215,17.378,17.096,17.096,6850000.0
2008-05-29 12:00:00,17.152,17.291,17.085,17.123,6750000.0
2008-05-29 12:15:00,17.227,17.253,17.001,17.084,6650000.0
2008-05-29 12:30:00,17.109,17.278,17.042,17.106,6550000.0
2008-05-29 12:45:00,17.042,17.209,17.006,17.062,6100000.0
2008-05-29 13:00:00,17.158,17.187,16.992,17.116,6500000.0
2008-05-29 13:15:00,17.119,17.195,17.0,17.162,7150000.0
2008-05-29 13:30:00,17.054,17.22,16.986,17.034,7000000.0
2008-05-29 13:45:00,17.046,17.167,16.988,17.132,5900000.0
2008-05-29 14:00:00,17.158,17.201,17.013,17.047,6050000.0
2008-05-29 14:15:00,17.081,17.178,16.962,17.005,6900000.0
2008-05-29 14:30:00,17.052,17.221,16.951,17.147,6400000.0
2008-05-29 14:45:00,17.151,17.234,16.835,16.98,6650000.0
2008-05-29 15:00:00,16.886,17.007,16.559,16.702,6550000.0
2008-05-29 15:15:00,16.731,16.861,16.604,16.748,6550000.0
2008-05-29 15:30:00,16.723,16.854,16.638,16.76,6750000.0
2008-05-29 15:45:00,16.815,16.915,16.707,16.847,6800000.0
2008-05-29 16:00:00,16.781,16.968,16.73,16.936,6450000.0
2008-05-29 16:15:00,16.871,16.961,16.673,16.818,6900000.0
2008-05-29 16:30:00,16.848,17.044,16.781,16.838,6500000.0
2008-05-29 16:45:00,16.858,16.943,16.748,16.847,7100000.0
2008-05-29 17:00:00,16.772,16.994,16.772,16.785,6550000.0
2008-05-29 17:15:00,16.874,16.939,16.722,16.779,7000000.0
2008-05-29 17:30:00,16.848,16.909,16.59,16.685,7250000.0
2008-05-29 17:45:00,16.768,16.768,16.505,16.512,7500000.0
2008-05-29 18:00:00,16.539,16.706,16.428,16.556,6750000.0
2008-05-29 18:15:00,16.554,16.659,16.392,16.558,6350000.0
2008-05-29 18:30:00,16.63,16.677,16.419,16.527,6950000.0
2008-05-29 18:45:00,16.593,16.677,16.443,16.563,6700000.0
2008-05-29 19:00:00,16.567,16.625,16.333,16.349,6750000.0
2008-05-29 19:15:00,16.402,16.594,16.309,16.412,6900000.0
2008-05-29 19:30:00,16.559,16.588,16.341,16.573,6650000.0
2008-05-29 19:45:00,16.509,16.625,16.443,16.575,5750000.0
2008-05-29 20:00:00,16.502,16.604,16.419,16.471,6950000.0
2008-05-29 20:15:00,16.54,16.614,16.422,16.571,5200000.0
2008-05-29 20:30:00,16.539,16.629,16.464,16.464,4500000.0
2008-05-29 20:45:00,16.572,16.634,16.454,16.597,2900000.0
2008-05-29 21:00:00,16.561,16.619,16.456,16.509,3300000.0
2008-05-29 21:15:00,16.599,16.619,16.431,16.549,2950000.0
2008-05-29 21:30:00,16.59,16.63,16.462,16.54,3300000.0
2008-05-29 21:45:00,16.598,16.645,16.474,16.553,3950000.0
2008-05-29 22:00:00,16.6,16.632,16.43,16.557,3200000.0
2008-05-29 22:15:00,16.607,16.608,16.44,16.601,2600000.0
2008-05-29 22:30:00,16.51,16.669,16.462,16.551,2650000.0
2008-05-29 22:45:00,16.552,16.625,16.421,16.565,2750000.0
2008-05-29 23:00:00,16.559,16.717,16.457,16.536,3800000.0
2008-05-29 23:15:00,16.569,16.571,16.436,16.506,1450000.0
2008-05-29 23:30:00,16.544,16.549,16.46,16.468,1150000.0
2008-05-29 23:45:00,16.544,16.549,16.499,16.516,400000.0
2008-05-30 00:00:00,16.453,16.673,16.453,16.588,4950000.0
2008-05-30 00:15:00,16.572,16.656,16.451,16.602,3450000.0
2008-05-30 00:30:00,16.563,16.663,16.471,16.568,5100000.0
2008-05-30 00:45:00,16.59,16.664,16.52,16.664,3050000.0
2008-05-30 01:00:00,16.599,16.681,16.46,16.563,2550000.0
2008-05-30 01:15:00,16.624,16.664,16.462,16.634,3150000.0
2008-05-30 01:30:00,16.488,16.701,16.451,16.609,3900000.0
2008-05-30 01:45:00,16.576,16.666,16.516,16.577,3400000.0
2008-05-30 02:00:00,16.629,16.679,16.491,16.664,4150000.0
2008-05-30 02:15:00,16.666,16.795,16.512,16.661,5350000.0
2008-05-30 02:30:00,16.574,16.713,16.514,16.554,3600000.0
2008-05-30 02:45:00,16.59,16.729,16.539,16.612,5050000.0
2008-05-30 03:00:00,16.634,16.745,16.507,16.617,3850000.0
2008-05-30 03:15:00,16.561,16.697,16.519,16.573,2400000.0
2008-05-30 03:30:00,16.484,16.703,16.483,16.674,5300000.0
2008-05-30 03:45:00,16.635,16.681,16.495,16.59,3500000.0
2008-05-30 04:00:00,16.588,16.695,16.538,16.672,3500000.0
2008-05-30 04:15:00,16.61,16.699,16.521,16.574,2450000.0
2008-05-30 04:30:00,16.678,16.73,16.555,16.678,4150000.0
2008-05-30 04:45:00,16.547,16.723,16.537,16.576,4600000.0
2008-05-30 05:00:00,16.65,16.725,16.526,16.633,3950000.0
2008-05-30 05:15:00,16.648,16.729,16.543,16.581,3600000.0
2008-05-30 05:30:00,16.558,16.685,16.516,16.633,2850000.0
2008-05-30 05:45:00,16.569,16.687,16.5,16.55,2350000.0
2008-05-30 06:00:00,16.557,16.692,16.509,16.578,3100000.0
2008-05-30 06:15:00,16.614,16.649,16.446,16.446,3650000.0
2008-05-30 06:30:00,16.51,16.653,16.45,16.507,5500000.0
2008-05-30 06:45:00,16.565,16.654,16.469,16.535,3500000.0
2008-05-30 07:00:00,16.656,16.687,16.514,16.578,5100000.0
2008-05-30 07:15:00,16.617,16.669,16.495,16.53,4150000.0
2008-05-30 07:30:00,16.57,16.71,16.476,16.654,5550000.0
2008-05-30 07:45:00,16.661,16.701,16.497,16.509,6100000.0
2008-05-30 08:00:00,16.513,16.616,16.419,16.58,6000000.0
2008-05-30 08:15:00,16.543,16.596,16.389,16.471,6300000.0
2008-05-30 08:30:00,16.428,16.58,16.391,16.518,6500000.0
2008-05-30 08:45:00,16.503,16.568,16.36,16.441,6500000.0
2008-05-30 09:00:00,16.523,16.61,16.4,16.527,8150000.0
2008-05-30 09:15:00,16.56,16.575,16.32,16.467,7350000.0
2008-05-30 09:30:00,16.404,16.498,16.25,16.429,8200000.0
2008-05-30 09:45:00,16.405,16.466,16.257,16.409,6600000.0
2008-05-30 10:00:00,16.453,16.539,16.276,16.322,6850000.0
2008-05-30 10:15:00,16.342,16.533,16.29,16.397,6800000.0
2008-05-30 10:30:00,16.534,16.575,16.363,16.476,6800000.0
2008-05-30 10:45:00,16.393,16.563,16.378,16.448,6500000.0
2008-05-30 11:00:00,16.454,16.628,16.374,16.494,6700000.0
2008-05-30 11:15:00,16.562,16.69,16.424,16.646,7300000.0
2008-05-30 11:30:00,16.577,16.708,16.484,16.623,7150000.0
2008-05-30 11:45:00,16.578,16.681,16.463,16.491,6850000.0
2008-05-30 12:00:00,16.541,16.69,16.453,16.491,6750000.0
2008-05-30 12:15:00,16.574,16.655,16.405,16.561,6650000.0
2008-05-30 12:30:00,16.54,16.746,16.493,16.64,6550000.0
2008-05-30 12:45:00,16.602,16.792,16.589,16.666,6100000.0
2008-05-30 13:00:00,16.764,16.852,16.615,16.795,6500000.0
2008-05-30 13:15:00,16.813,16.888,16.656,16.798,7150000.0
2008-05-30 13:30:00,16.715,16.863,16.631,16.734,7000000.0
2008-05-30 13:45:00,16.736,16.856,16.665,16.809,6000000.0
2008-05-30 14:00:00,16.814,16.83,16.634,16.699,6050000.0
2008-05-30 14:15:00,16.734,16.824,16.577,16.621,6900000.0
2008-05-30 14:30:00,16.66,16.787,16.57,16.702,6450000.0
2008-05-30 14:45:00,16.71,16.816,16.625,16.804,6650000.0
2008-05-30 15:00:00,16.705,16.862,16.659,16.776,6550000.0
2008-05-30 15:15:00,16.78,16.845,16.652,16.705,6550000.0
2008-05-30 15:30:00,16.675,16.903,16.659,16.833,6750000.0
2008-05-30 15:45:00,16.858,16.886,16.634,16.773,6800000.0
2008-05-30 16:00:00,16.679,16.83,16.636,16.747,6450000.0
2008-05-30 16:15:00,16.665,16.806,16.547,16.684,6900000.0
2008-05-30 16:30:00,16.71,16.78,16.575,16.648,6550000.0
2008-05-30 16:45:00,16.689,16.828,16.627,16.732,7100000.0
2008-05-30 17:00:00,16.67,16.85,16.652,16.667,6550000.0
2008-05-30 17:15:00,16.759,16.793,16.566,16.656,6900000.0
2008-05-30 17:30:00,16.706,16.796,16.579,16.622,7250000.0
2008-05-30 17:45:00,16.757,16.801,16.613,16.695,7500000.0
2008-05-30 18:00:00,16.711,16.839,16.629,16.743,6700000.0
2008-05-30 18:15:00,16.753,16.791,16.533,16.641,6500000.0
2008-05-30 18:30:00,16.7,16.764,16.549,16.659,6950000.0
2008-05-30 18:45:00,16.705,16.799,16.553,16.659,6700000.0
2008-05-30 19:00:00,16.674,16.785,16.608,16.672,6750000.0
2008-05-30 19:15:00,16.692,16.876,16.643,16.649,6900000.0
2008-05-30 19:30:00,16.815,16.854,16.648,16.797,6800000.0
2008-05-30 19:45:00,16.766,16.875,16.658,16.799,5700000.0
2008-05-30 20:00:00,16.688,16.826,16.654,16.688,5100000.0
2008-05-30 20:15:00,16.752,16.817,16.624,16.78,4400000.0
2008-05-30 20:30:00,16.726,16.823,16.688,16.788,1900000.0
2008-05-30 20:45:00,16.773,16.811,16.639,16.771,3400000.0
2008-05-30 21:00:00,16.748,16.828,16.652,16.772,2100000.0
2008-05-30 21:15:00,16.746,16.831,16.638,16.746,3050000.0
2008-05-30 21:30:00,16.789,16.875,16.646,16.852,4050000.0
2008-05-30 21:45:00,16.823,16.853,16.65,16.744,2400000.0
2008-05-30 22:00:00,16.829,16.847,16.643,16.744,3800000.0
2008-05-30 22:15:00,16.799,16.835,16.662,16.823,1850000.0
2008-05-30 22:30:00,16.741,16.874,16.677,16.809,1600000.0
2008-05-30 22:45:00,16.744,16.909,16.691,16.691,3300000.0
2008-06-01 23:00:00,16.814,16.85,16.679,16.713,1500000.0
2008-06-01 23:15:00,16.774,16.819,16.706,16.748,500000.0
2008-06-01 23:30:00,16.814,16.819,16.66,16.795,1700000.0
2008-06-01 23:45:00,16.78,16.819,16.747,16.786,800000.0
2008-06-02 00:00:00,16.824,16.894,16.695,16.799,2300000.0
2008-06-02 00:15:00,16.854,16.865,16.698,16.766,2850000.0
2008-06-02 00:30:00,16.734,16.849,16.668,16.706,3050000.0
2008-06-02 00:45:00,16.796,16.852,16.766,16.766,400000.0
2008-06-02 01:00:00,16.778,16.834,16.68,16.791,2200000.0
2008-06-02 01:15:00,16.804,16.809,16.708,16.775,950000.0
2008-06-02 01:30:00,16.707,16.834,16.669,16.694,3150000.0
2008-06-02 01:45:00,16.829,16.835,16.683,16.788,4050000.0
2008-06-02 02:00:00,16.774,16.839,16.654,16.74,5450000.0
2008-06-02 02:15:00,16.733,16.807,16.634,16.798,3000000.0
2008-06-02 02:30:00,16.733,16.83,16.661,16.755,2850000.0
2008-06-02 02:45:00,16.772,16.813,16.641,16.718,3700000.0
2008-06-02 03:00:00,16.784,16.864,16.683,16.776,2850000.0
2008-06-02 03:15:00,16.767,16.799,16.619,16.654,2450000.0
2008-06-02 03:30:00,16.75,16.808,16.591,16.764,3700000.0
2008-06-02 03:45:00,16.726,16.805,16.608,16.684,4500000.0
2008-06-02 04:00:00,16.73,16.758,16.59,16.62,3350000.0
2008-06-02 04:15:00,16.644,16.745,16.571,16.733,3550000.0
2008-06-02 04:30:00,16.714,16.739,16.594,16.632,2350000.0
2008-06-02 04:45:00,16.641,16.739,16.546,16.712,5500000.0
2008-06-02 05:00:00,16.683,16.723,16.569,16.656,4200000.0
2008-06-02 05:15:00,16.657,16.738,16.564,16.702,2400000.0
2008-06-02 05:30:00,16.694,16.737,16.604,16.665,1450000.0
2008-06-02 05:45:00,16.678,16.744,16.533,16.533,2500000.0
2008-06-02 06:00:00,16.606,16.739,16.554,16.686,3650000.0
2008-06-02 06:15:00,16.623,16.727,16.517,16.657,4050000.0
2008-06-02 06:30:00,16.603,16.765,16.568,16.577,4950000.0
2008-06-02 06:45:00,16.706,16.788,16.562,16.596,4500000.0
2008-06-02 07:00:00,16.737,16.771,16.583,16.658,3800000.0
2008-06-02 07:15:00,16.749,16.765,16.598,16.654,4500000.0
2008-06-02 07:30:00,16.657,16.76,16.568,16.729,4400000.0
2008-06-02 07:45:00,16.725,16.771,16.566,16.619,6650000.0
2008-06-02 08:00:00,16.62,16.754,16.564,16.738,6000000.0
2008-06-02 08:15:00,16.677,16.77,16.546,16.678,6300000.0
2008-06-02 08:30:00,16.605,16.81,16.577,16.735,6100000.0
2008-06-02 08:45:00,16.706,16.77,16.556,16.686,5950000.0
2008-06-02 09:00:00,16.732,16.798,16.601,16.745,6100000.0
2008-06-02 09:15:00,16.725,16.783,16.593,16.736,7350000.0
2008-06-02 09:30:00,16.678,16.814,16.585,16.708,7450000.0
2008-06-02 09:45:00,16.673,16.75,16.535,16.674,6650000.0
2008-06-02 10:00:00,16.706,16.767,16.568,16.672,6850000.0
2008-06-02 10:15:00,16.632,16.784,16.573,16.619,6800000.0
2008-06-02 10:30:00,16.769,16.783,16.59,16.771,6800000.0
2008-06-02 10:45:00,16.652,16.861,16.652,16.757,6500000.0
2008-06-02 11:00:00,16.75,16.91,16.678,16.748,6700000.0
2008-06-02 11:15:00,16.821,16.925,16.678,16.925,7300000.0
2008-06-02 11:30:00,16.856,17.011,16.783,16.901,7150000.0
2008-06-02 11:45:00,16.888,16.99,16.761,16.818,6850000.0
2008-06-02 12:00:00,16.83,16.972,16.709,16.747,6750000.0
2008-06-02 12:15:00,16.836,16.914,16.687,16.796,6650000.0
2008-06-02 12:30:00,16.762,16.903,16.675,16.744,6550000.0
2008-06-02 12:45:00,16.679,16.87,16.668,16.771,6100000.0
2008-06-02 13:00:00,16.839,16.871,16.65,16.791,6500000.0
2008-06-02 13:15:00,16.797,16.868,16.655,16.749,6700000.0
2008-06-02 13:30:00,16.653,16.8,16.561,16.638,7150000.0
2008-06-02 13:45:00,16.635,16.726,16.502,16.66,5900000.0
2008-06-02 14:00:00,16.658,16.716,16.526,16.576,6050000.0
2008-06-02 14:15:00,16.63,16.718,16.451,16.633,6900000.0
2008-06-02 14:30:00,16.702,16.822,16.567,16.773,6550000.0
2008-06-02 14:45:00,16.788,16.865,16.614,16.78,6650000.0
2008-06-02 15:00:00,16.713,16.83,16.559,16.634,6550000.0
2008-06-02 15:15:00,16.666,16.725,16.476,16.531,6550000.0
2008-06-02 15:30:00,16.49,16.689,16.453,16.637,6500000.0
2008-06-02 15:45:00,16.708,16.779,16.577,16.77,6800000.0
2008-06-02 16:00:00,16.685,16.751,16.564,16.731,6450000.0
2008-06-02 16:15:00,16.679,16.845,16.612,16.766,6900000.0
2008-06-02 16:30:00,16.782,16.909,16.666,16.758,6550000.0
2008-06-02 16:45:00,16.775,16.926,16.69,16.835,7100000.0
2008-06-02 17:00:00,16.767,16.947,16.745,16.766,6550000.0
2008-06-02 17:15:00,16.867,16.907,16.716,16.811,6950000.0
2008-06-02 17:30:00,16.886,16.94,16.733,16.792,7250000.0
2008-06-02 17:45:00,16.908,16.929,16.73,16.767,7500000.0
2008-06-02 18:00:00,16.844,16.951,16.722,16.876,6550000.0
2008-06-02 18:15:00,16.865,16.943,16.729,16.773,6500000.0
2008-06-02 18:30:00,16.867,16.912,16.716,16.838,6500000.0
2008-06-02 18:45:00,16.909,16.924,16.703,16.775,5750000.0
2008-06-02 19:00:00,16.788,16.903,16.631,16.696,6750000.0
2008-06-02 19:15:00,16.718,16.858,16.664,16.71,6900000.0
2008-06-02 19:30:00,16.823,16.869,16.649,16.817,4850000.0
2008-06-02 19:45:00,16.754,16.853,16.661,16.784,4950000.0
2008-06-02 20:00:00,16.694,16.813,16.641,16.69,3550000.0
2008-06-02 20:15:00,16.753,16.816,16.656,16.767,4050000.0
2008-06-02 20:30:00,16.704,16.825,16.676,16.785,2450000.0
2008-06-02 20:45:00,16.796,16.814,16.665,16.806,2300000.0
2008-06-02 21:00:00,16.773,16.838,16.617,16.814,3100000.0
2008-06-02 21:15:00,16.793,16.832,16.636,16.774,2450000.0
2008-06-02 21:30:00,16.811,16.852,16.678,16.71,3300000.0
2008-06-02 21:45:00,16.768,16.821,16.658,16.73,1800000.0
2008-06-02 22:00:00,16.79,16.794,16.632,16.708,2150000.0
2008-06-02 22:15:00,16.789,16.826,16.744,16.791,1600000.0
2008-06-02 22:30:00,16.721,16.793,16.657,16.763,950000.0
2008-06-02 22:45:00,16.658,16.827,16.658,16.789,1900000.0
2008-06-02 23:00:00,16.794,16.814,16.666,16.734,3350000.0
2008-06-02 23:15:00,16.734,16.779,16.608,16.68,850000.0
2008-06-02 23:30:00,16.774,16.796,16.698,16.726,1000000.0
2008-06-02 23:45:00,16.676,16.731,16.635,16.7,400000.0
2008-06-03 00:00:00,16.773,16.817,16.627,16.765,4300000.0
2008-06-03 00:15:00,16.726,16.808,16.698,16.804,2000000.0
2008-06-03 00:30:00,16.674,16.806,16.608,16.768,2800000.0
2008-06-03 00:45:00,16.774,16.782,16.671,16.749,1400000.0
2008-06-03 01:00:00,16.712,16.805,16.62,16.685,2150000.0
2008-06-03 01:15:00,16.731,16.812,16.659,16.761,2200000.0
2008-06-03 01:30:00,16.77,16.828,16.595,16.777,4600000.0
2008-06-03 01:45:00,16.694,16.846,16.646,16.77,3350000.0
2008-06-03 02:00:00,16.736,16.865,16.634,16.756,6250000.0
2008-06-03 02:15:00,16.805,16.827,16.621,16.766,2950000.0
2008-06-03 02:30:00,16.684,16.822,16.645,16.689,3650000.0
2008-06-03 02:45:00,16.712,16.844,16.68,16.768,2550000.0
2008-06-03 03:00:00,16.784,16.826,16.677,16.718,2700000.0
2008-06-03 03:15:00,16.687,16.818,16.656,16.775,3350000.0
2008-06-03 03:30:00,16.634,16.883,16.634,16.698,4000000.0
2008-06-03 03:45:00,16.766,16.841,16.607,16.758,4300000.0
2008-06-03 04:00:00,16.792,16.815,16.669,16.802,2900000.0
2008-06-03 04:15:00,16.804,16.809,16.654,16.704,2050000.0
2008-06-03 04:30:00,16.774,16.819,16.687,16.776,2300000.0
2008-06-03 04:45:00,16.802,16.83,16.77,16.793,800000.0
2008-06-03 05:00:00,16.78,16.801,16.659,16.786,1650000.0
2008-06-03 05:15:00,16.803,16.824,16.686,16.726,1500000.0
2008-06-03 05:30:00,16.792,16.818,16.685,16.771,1450000.0
2008-06-03 05:45:00,16.799,16.811,16.698,16.811,1600000.0
2008-06-03 06:00:00,16.69,16.809,16.658,16.68,2700000.0
2008-06-03 06:15:00,16.717,16.834,16.66,16.698,3050000.0
2008-06-03 06:30:00,16.722,16.821,16.647,16.696,4400000.0
2008-06-03 06:45:00,16.68,16.834,16.627,16.685,3550000.0
2008-06-03 07:00:00,16.776,16.83,16.662,16.724,4550000.0
2008-06-03 07:15:00,16.768,16.838,16.64,16.744,5000000.0
2008-06-03 07:30:00,16.753,16.916,16.659,16.838,5100000.0
2008-06-03 07:45:00,16.866,16.912,16.715,16.754,5750000.0
2008-06-03 08:00:00,16.758,16.886,16.713,16.866,5600000.0
2008-06-03 08:15:00,16.849,16.945,16.707,16.785,5000000.0
2008-06-03 08:30:00,16.764,16.906,16.708,16.839,5950000.0
2008-06-03 08:45:00,16.813,16.897,16.711,16.793,6500000.0
2008-06-03 09:00:00,16.847,16.905,16.728,16.821,7700000.0
2008-06-03 09:15:00,16.865,16.878,16.7,16.815,7350000.0
2008-06-03 09:30:00,16.762,16.866,16.668,16.824,7350000.0
2008-06-03 09:45:00,16.794,16.874,16.677,16.815,6500000.0
2008-06-03 10:00:00,16.864,16.888,16.701,16.754,6000000.0
2008-06-03 10:15:00,16.776,16.921,16.675,16.742,6800000.0
2008-06-03 10:30:00,16.87,16.906,16.707,16.806,6800000.0
2008-06-03 10:45:00,16.756,16.967,16.723,16.789,6000000.0
2008-06-03 11:00:00,16.811,16.918,16.691,16.759,6200000.0
2008-06-03 11:15:00,16.828,16.87,16.655,16.819,6800000.0
2008-06-03 11:30:00,16.739,16.851,16.627,16.725,7150000.0
2008-06-03 11:45:00,16.657,16.806,16.598,16.598,6300000.0
2008-06-03 12:00:00,16.679,16.78,16.567,16.642,6750000.0
2008-06-03 12:15:00,16.742,16.807,16.566,16.714,6650000.0
2008-06-03 12:30:00,16.68,16.81,16.606,16.741,6550000.0
2008-06-03 12:45:00,16.641,16.857,16.641,16.739,6100000.0
2008-06-03 13:00:00,16.815,16.853,16.632,16.772,6500000.0
2008-06-03 13:15:00,16.77,16.819,16.604,16.737,7150000.0
2008-06-03 13:30:00,16.662,16.797,16.57,16.644,7100000.0
2008-06-03 13:45:00,16.626,16.763,16.586,16.701,5800000.0
2008-06-03 14:00:00,16.718,16.73,16.557,16.639,6050000.0
2008-06-03 14:15:00,16.682,16.723,16.472,16.581,6900000.0
2008-06-03 14:30:00,16.616,16.709,16.503,16.638,6450000.0
2008-06-03 14:45:00,16.623,16.731,16.547,16.699,6650000.0
2008-06-03 15:00:00,16.612,16.709,16.36,16.523,6550000.0
2008-06-03 15:15:00,16.515,16.565,16.335,16.434,6550000.0
2008-06-03 15:30:00,16.406,16.567,16.355,16.52,6400000.0
2008-06-03 15:45:00,16.563,16.592,16.374,16.519,6800000.0
2008-06-03 16:00:00,16.452,16.623,16.385,16.602,6450000.0
2008-06-03 16:15:00,16.517,16.744,16.457,16.682,6900000.0
2008-06-03 16:30:00,16.707,16.761,16.498,16.54,6650000.0
2008-06-03 16:45:00,16.616,16.714,16.522,16.577,7100000.0
2008-06-03 17:00:00,16.515,16.716,16.506,16.511,6550000.0
2008-06-03 17:15:00,16.611,16.721,16.476,16.633,6900000.0
2008-06-03 17:30:00,16.687,16.781,16.545,16.648,7250000.0
2008-06-03 17:45:00,16.772,16.808,16.571,16.609,7500000.0
2008-06-03 18:00:00,16.661,16.772,16.584,16.711,6550000.0
2008-06-03 18:15:00,16.718,16.816,16.583,16.665,6350000.0
2008-06-03 18:30:00,16.726,16.736,16.57,16.669,6450000.0
2008-06-03 18:45:00,16.713,16.732,16.558,16.615,6700000.0
2008-06-03 19:00:00,16.649,16.83,16.575,16.678,6750000.0
2008-06-03 19:15:00,16.703,16.829,16.569,16.638,6900000.0
2008-06-03 19:30:00,16.765,16.814,16.609,16.766,6100000.0
2008-06-03 19:45:00,16.731,16.834,16.637,16.753,5750000.0
2008-06-03 20:00:00,16.654,16.802,16.633,16.651,5250000.0
2008-06-03 20:15:00,16.733,16.81,16.584,16.744,5600000.0
2008-06-03 20:30:00,16.696,16.808,16.627,16.666,4400000.0
2008-06-03 20:45:00,16.689,16.811,16.606,16.757,4200000.0
2008-06-03 21:00:00,16.729,16.797,16.627,16.769,4100000.0
2008-06-03 21:15:00,16.764,16.769,16.594,16.621,1700000.0
2008-06-03 21:30:00,16.747,16.761,16.596,16.679,3650000.0
2008-06-03 21:45:00,16.718,16.774,16.581,16.625,4250000.0
2008-06-03 22:00:00,16.73,16.747,16.579,16.657,3250000.0
2008-06-03 22:15:00,16.723,16.742,16.556,16.731,2500000.0
2008-06-03 22:30:00,16.671,16.743,16.607,16.696,1400000.0
2008-06-03 22:45:00,16.66,16.786,16.575,16.703,2450000.0
2008-06-03 23:00:00,16.739,16.788,16.615,16.727,3550000.0
2008-06-03 23:15:00,16.696,16.754,16.625,16.706,1450000.0
2008-06-03 23:30:00,16.734,16.739,16.658,16.694,650000.0
2008-06-03 23:45:00,16.734,16.764,16.689,16.731,800000.0
2008-06-04 00:00:00,16.76,16.766,16.64,16.712,2550000.0
2008-06-04 00:15:00,16.734,16.791,16.663,16.693,1750000.0
2008-06-04 00:30:00,16.664,16.787,16.588,16.754,3650000.0
2008-06-04 00:45:00,16.736,16.782,16.696,16.774,1200000.0
2008-06-04 01:00:00,16.716,16.788,16.62,16.697,1750000.0
2008-06-04 01:15:00,16.781,16.792,16.627,16.722,2200000.0
2008-06-04 01:30:00,16.73,16.799,16.603,16.678,3600000.0
2008-06-04 01:45:00,16.734,16.789,16.615,16.715,2450000.0
2008-06-04 02:00:00,16.752,16.786,16.575,16.668,3450000.0
2008-06-04 02:15:00,16.707,16.769,16.562,16.736,3800000.0
2008-06-04 02:30:00,16.654,16.749,16.615,16.663,1300000.0
2008-06-04 02:45:00,16.62,16.764,16.616,16.667,4300000.0
2008-06-04 03:00:00,16.672,16.716,16.55,16.64,3200000.0
2008-06-04 03:15:00,16.585,16.735,16.548,16.597,2150000.0
2008-06-04 03:30:00,16.675,16.715,16.539,16.585,4650000.0
2008-06-04 03:45:00,16.66,16.73,16.546,16.684,4000000.0
2008-06-04 04:00:00,16.595,16.719,16.545,16.639,4700000.0
2008-06-04 04:15:00,16.62,16.712,16.55,16.679,3350000.0
2008-06-04 04:30:00,16.62,16.736,16.565,16.711,2500000.0
2008-06-04 04:45:00,16.608,16.732,16.583,16.596,3900000.0
2008-06-04 05:00:00,16.688,16.757,16.572,16.699,3350000.0
2008-06-04 05:15:00,16.61,16.722,16.598,16.598,2500000.0
2008-06-04 05:30:00,16.608,16.728,16.584,16.719,2700000.0
2008-06-04 05:45:00,16.678,16.739,16.568,16.592,1950000.0
2008-06-04 06:00:00,16.63,16.777,16.554,16.716,2400000.0
2008-06-04 06:15:00,16.646,16.751,16.575,16.645,2900000.0
2008-06-04 06:30:00,16.626,16.753,16.557,16.696,4250000.0
2008-06-04 06:45:00,16.709,16.781,16.565,16.635,4650000.0
2008-06-04 07:00:00,16.719,16.744,16.572,16.631,5350000.0
2008-06-04 07:15:00,16.628,16.788,16.554,16.596,5900000.0
2008-06-04 07:30:00,16.604,16.699,16.509,16.691,6050000.0
2008-06-04 07:45:00,16.677,16.706,16.527,16.579,6400000.0
2008-06-04 08:00:00,16.57,16.713,16.453,16.658,6000000.0
2008-06-04 08:15:00,16.584,16.678,16.479,16.563,6300000.0
2008-06-04 08:30:00,16.534,16.715,16.485,16.627,6150000.0
2008-06-04 08:45:00,16.613,16.757,16.525,16.603,6500000.0
2008-06-04 09:00:00,16.649,16.721,16.509,16.619,8150000.0
2008-06-04 09:15:00,16.647,16.685,16.486,16.616,7350000.0
2008-06-04 09:30:00,16.581,16.696,16.483,16.66,8200000.0
2008-06-04 09:45:00,16.62,16.685,16.479,16.62,6350000.0
2008-06-04 10:00:00,16.651,16.673,16.508,16.535,6850000.0
2008-06-04 10:15:00,16.553,16.684,16.473,16.514,6800000.0
2008-06-04 10:30:00,16.674,16.708,16.462,16.602,6800000.0
2008-06-04 10:45:00,16.549,16.717,16.521,16.572,6500000.0
2008-06-04 11:00:00,16.589,16.693,16.464,16.528,6700000.0
2008-06-04 11:15:00,16.603,16.693,16.482,16.607,7300000.0
2008-06-04 11:30:00,16.536,16.654,16.461,16.583,5600000.0
2008-06-04 11:45:00,16.536,16.724,16.458,16.52,6850000.0
2008-06-04 12:00:00,16.585,16.721,16.497,16.539,6750000.0
2008-06-04 12:15:00,16.637,16.682,16.484,16.584,6150000.0
2008-06-04 12:30:00,16.55,16.655,16.428,16.531,6550000.0
2008-06-04 12:45:00,16.448,16.664,16.433,16.565,6100000.0
2008-06-04 13:00:00,16.637,16.697,16.475,16.597,6500000.0
2008-06-04 13:15:00,16.57,16.677,16.438,16.592,7150000.0
2008-06-04 13:30:00,16.518,16.674,16.481,16.588,7000000.0
2008-06-04 13:45:00,16.583,16.722,16.5,16.669,5700000.0
2008-06-04 14:00:00,16.703,16.751,16.54,16.652,6050000.0
2008-06-04 14:15:00,16.674,16.75,16.552,16.66,6900000.0
2008-06-04 14:30:00,16.737,16.791,16.559,16.695,6400000.0
2008-06-04 14:45:00,16.689,16.795,16.564,16.743,6650000.0
2008-06-04 15:00:00,16.603,16.762,16.522,16.658,6550000.0
2008-06-04 15:15:00,16.678,16.708,16.493,16.551,6550000.0
2008-06-04 15:30:00,16.516,16.642,16.42,16.537,6700000.0
2008-06-04 15:45:00,16.57,16.681,16.427,16.662,6800000.0
2008-06-04 16:00:00,16.579,16.672,16.453,16.632,6450000.0
2008-06-04 16:15:00,16.573,16.665,16.448,16.591,6900000.0
2008-06-04 16:30:00,16.608,16.701,16.462,16.52,6500000.0
2008-06-04 16:45:00,16.539,16.679,16.468,16.545,7100000.0
2008-06-04 17:00:00,16.484,16.658,16.457,16.48,6550000.0
2008-06-04 17:15:00,16.563,16.703,16.443,16.573,7100000.0
2008-06-04 17:30:00,16.631,16.688,16.465,16.545,7250000.0
2008-06-04 17:45:00,16.663,16.696,16.507,16.58,7500000.0
2008-06-04 18:00:00,16.612,16.764,16.534,16.7,6550000.0
2008-06-04 18:15:00,16.722,16.768,16.569,16.663,6650000.0
2008-06-04 18:30:00,16.713,16.764,16.553,16.651,6950000.0
2008-06-04 18:45:00,16.696,16.766,16.53,16.663,6450000.0
2008-06-04 19:00:00,16.67,16.797,16.608,16.668,6750000.0
2008-06-04 19:15:00,16.697,16.884,16.652,16.671,6900000.0
2008-06-04 19:30:00,16.823,16.898,16.667,16.82,6150000.0
2008-06-04 19:45:00,16.77,16.918,16.692,16.75,5300000.0
2008-06-04 20:00:00,16.746,16.891,16.729,16.754,6700000.0
2008-06-04 20:15:00,16.804,16.876,16.656,16.781,5650000.0
2008-06-04 20:30:00,16.759,16.851,16.687,16.795,2750000.0
2008-06-04 20:45:00,16.787,16.843,16.611,16.825,5000000.0
2008-06-04 21:00:00,16.793,16.851,16.643,16.8,3150000.0
2008-06-04 21:15:00,16.739,16.831,16.672,16.772,2450000.0
2008-06-04 21:30:00,16.787,16.845,16.642,16.766,3600000.0
2008-06-04 21:45:00,16.797,16.797,16.616,16.7,2350000.0
2008-06-04 22:00:00,16.78,16.784,16.642,16.729,2850000.0
2008-06-04 22:15:00,16.766,16.782,16.672,16.782,1400000.0
2008-06-04 22:30:00,16.699,16.802,16.644,16.755,2000000.0
2008-06-04 22:45:00,16.716,16.807,16.63,16.774,3900000.0
2008-06-04 23:00:00,16.716,16.838,16.641,16.753,2300000.0
2008-06-04 23:15:00,16.745,16.779,16.666,16.767,1150000.0
2008-06-04 23:30:00,16.764,16.769,16.688,16.688,600000.0
2008-06-04 23:45:00,16.77,16.788,16.697,16.735,800000.0
2008-06-05 00:00:00,16.796,16.82,16.649,16.804,2650000.0
2008-06-05 00:15:00,16.696,16.814,16.609,16.701,1900000.0
2008-06-05 00:30:00,16.666,16.843,16.666,16.776,3300000.0
2008-06-05 00:45:00,16.777,16.821,16.711,16.782,1350000.0
2008-06-05 01:00:00,16.679,16.816,16.636,16.738,2300000.0
2008-06-05 01:15:00,16.734,16.793,16.67,16.738,1300000.0
2008-06-05 01:30:00,16.732,16.804,16.572,16.717,5050000.0
2008-06-05 01:45:00,16.708,16.783,16.616,16.73,3100000.0
2008-06-05 02:00:00,16.725,16.767,16.576,16.614,3800000.0
2008-06-05 02:15:00,16.696,16.757,16.533,16.742,4100000.0
2008-06-05 02:30:00,16.666,16.764,16.58,16.643,1550000.0
2008-06-05 02:45:00,16.725,16.738,16.612,16.68,2150000.0
2008-06-05 03:00:00,16.61,16.764,16.61,16.694,3550000.0
2008-06-05 03:15:00,16.637,16.785,16.576,16.602,3850000.0
2008-06-05 03:30:00,16.678,16.754,16.52,16.709,4400000.0
2008-06-05 03:45:00,16.678,16.739,16.577,16.667,2200000.0
2008-06-05 04:00:00,16.631,16.739,16.527,16.674,1450000.0
2008-06-05 04:15:00,16.677,16.739,16.584,16.676,1200000.0
2008-06-05 04:30:00,16.704,16.722,16.594,16.621,2350000.0
2008-06-05 04:45:00,16.624,16.765,16.622,16.629,3600000.0
2008-06-05 05:00:00,16.737,16.759,16.589,16.647,3800000.0
2008-06-05 05:15:00,16.681,16.744,16.596,16.643,2200000.0
2008-06-05 05:30:00,16.684,16.736,16.606,16.714,1400000.0
2008-06-05 05:45:00,16.714,16.729,16.607,16.624,1700000.0
2008-06-05 06:00:00,16.603,16.739,16.566,16.704,3150000.0
2008-06-05 06:15:00,16.69,16.733,16.57,16.642,2750000.0
2008-06-05 06:30:00,16.641,16.742,16.543,16.7,5800000.0
2008-06-05 06:45:00,16.721,16.794,16.569,16.64,4400000.0
2008-06-05 07:00:00,16.719,16.771,16.575,16.618,5050000.0
2008-06-05 07:15:00,16.546,16.754,16.546,16.666,4950000.0
2008-06-05 07:30:00,16.623,16.721,16.547,16.714,5400000.0
2008-06-05 07:45:00,16.697,16.751,16.51,16.569,6300000.0
2008-06-05 08:00:00,16.602,16.736,16.55,16.556,5600000.0
2008-06-05 08:15:00,16.693,16.77,16.563,16.647,6300000.0
2008-06-05 08:30:00,16.62,16.777,16.596,16.683,5950000.0
2008-06-05 08:45:00,16.71,16.795,16.557,16.657,6100000.0
2008-06-05 09:00:00,16.702,16.767,16.576,16.683,7600000.0
2008-06-05 09:15:00,16.715,16.755,16.546,16.712,7350000.0
2008-06-05 09:30:00,16.66,16.75,16.522,16.653,8100000.0
2008-06-05 09:45:00,16.648,16.705,16.465,16.617,6600000.0
2008-06-05 10:00:00,16.638,16.65,16.471,16.55,6850000.0
2008-06-05 10:15:00,16.558,16.696,16.459,16.555,6800000.0
2008-06-05 10:30:00,16.689,16.706,16.492,16.582,6350000.0
2008-06-05 10:45:00,16.531,16.704,16.497,16.584,6500000.0
2008-06-05 11:00:00,16.573,16.709,16.503,16.54,6100000.0
2008-06-05 11:15:00,16.622,16.724,16.465,16.678,7300000.0
2008-06-05 11:30:00,16.587,16.677,16.483,16.611,7150000.0
2008-06-05 11:45:00,16.558,16.68,16.451,16.461,6850000.0
2008-06-05 12:00:00,16.544,16.677,16.429,16.496,6750000.0
2008-06-05 12:15:00,16.612,16.69,16.456,16.546,6650000.0
2008-06-05 12:30:00,16.572,16.689,16.495,16.573,6550000.0
2008-06-05 12:45:00,16.543,16.697,16.474,16.543,6100000.0
2008-06-05 13:00:00,16.626,16.699,16.446,16.628,6500000.0
2008-06-05 13:15:00,16.602,16.735,16.506,16.682,7150000.0
2008-06-05 13:30:00,16.603,16.766,16.566,16.611,7000000.0
2008-06-05 13:45:00,16.616,16.738,16.532,16.669,6050000.0
2008-06-05 14:00:00,16.711,16.711,16.516,16.603,6050000.0
2008-06-05 14:15:00,16.622,16.672,16.349,16.384,6900000.0
2008-06-05 14:30:00,16.458,16.58,16.294,16.472,6450000.0
2008-06-05 14:45:00,16.473,16.732,16.416,16.732,6650000.0
2008-06-05 15:00:00,16.624,16.753,16.535,16.724,6550000.0
2008-06-05 15:15:00,16.766,16.878,16.622,16.774,6550000.0
2008-06-05 15:30:00,16.731,17.022,16.677,16.983,6700000.0
2008-06-05 15:45:00,17.042,17.127,16.864,17.099,6800000.0
2008-06-05 16:00:00,17.037,17.145,16.929,17.076,6450000.0
2008-06-05 16:15:00,17.018,17.123,16.87,16.985,6900000.0
2008-06-05 16:30:00,17.017,17.069,16.885,16.885,6500000.0
2008-06-05 16:45:00,16.906,17.031,16.775,16.88,7100000.0
2008-06-05 17:00:00,16.803,16.979,16.728,16.795,6550000.0
2008-06-05 17:15:00,16.871,16.96,16.727,16.831,6800000.0
2008-06-05 17:30:00,16.874,16.982,16.737,16.853,7250000.0
2008-06-05 17:45:00,16.983,17.001,16.779,16.892,7500000.0
2008-06-05 18:00:00,16.927,17.048,16.847,17.004,6450000.0
2008-06-05 18:15:00,17.011,17.137,16.869,17.03,6450000.0
2008-06-05 18:30:00,17.099,17.176,16.886,16.994,6950000.0
2008-06-05 18:45:00,17.036,17.116,16.875,16.984,6700000.0
2008-06-05 19:00:00,16.998,17.156,16.886,16.991,6750000.0
2008-06-05 19:15:00,17.029,17.152,16.936,16.95,6900000.0
2008-06-05 19:30:00,17.101,17.13,16.895,17.056,5550000.0
2008-06-05 19:45:00,17.011,17.128,16.911,17.073,6100000.0
2008-06-05 20:00:00,16.974,17.131,16.934,16.965,5500000.0
2008-06-05 20:15:00,17.034,17.13,16.903,17.081,5650000.0
2008-06-05 20:30:00,17.043,17.128,16.936,17.098,4250000.0
2008-06-05 20:45:00,17.094,17.17,16.986,17.133,3400000.0
2008-06-05 21:00:00,17.078,17.137,16.973,17.078,3650000.0
2008-06-05 21:15:00,17.129,17.147,16.94,16.95,2400000.0
2008-06-05 21:30:00,17.087,17.143,16.971,17.018,3600000.0
2008-06-05 21:45:00,17.098,17.179,17.005,17.103,3250000.0
2008-06-05 22:00:00,17.128,17.15,16.945,17.039,3150000.0
2008-06-05 22:15:00,17.104,17.121,16.982,17.121,1300000.0
2008-06-05 22:30:00,17.041,17.108,16.967,17.005,1700000.0
2008-06-05 22:45:00,17.031,17.123,16.959,16.986,3300000.0
2008-06-05 23:00:00,17.091,17.12,16.966,17.027,2550000.0
2008-06-05 23:15:00,17.124,17.129,16.996,17.054,1500000.0
2008-06-05 23:30:00,17.104,17.125,16.991,17.02,1500000.0
2008-06-05 23:45:00,17.112,17.142,17.034,17.108,1650000.0
2008-06-06 00:00:00,17.125,17.133,16.961,17.004,3100000.0
2008-06-06 00:15:00,17.074,17.093,17.029,17.084,800000.0
2008-06-06 00:30:00,16.994,17.122,16.896,16.921,3650000.0
2008-06-06 00:45:00,17.036,17.116,16.992,17.09,2550000.0
2008-06-06 01:00:00,17.084,17.122,16.94,16.96,2400000.0
2008-06-06 01:15:00,17.056,17.125,16.955,17.125,2300000.0
2008-06-06 01:30:00,17.079,17.133,16.969,17.03,2650000.0
2008-06-06 01:45:00,17.104,17.156,16.986,17.036,1650000.0
2008-06-06 02:00:00,17.081,17.158,16.966,17.057,3150000.0
2008-06-06 02:15:00,17.034,17.164,16.982,17.102,3050000.0
2008-06-06 02:30:00,17.038,17.119,16.959,16.965,2600000.0
2008-06-06 02:45:00,17.068,17.132,16.958,17.008,6450000.0
2008-06-06 03:00:00,17.048,17.126,16.927,17.054,3500000.0
2008-06-06 03:15:00,17.002,17.132,16.969,17.001,2900000.0
2008-06-06 03:30:00,16.895,17.121,16.888,17.045,2750000.0
2008-06-06 03:45:00,17.089,17.141,16.947,17.041,4000000.0
2008-06-06 04:00:00,17.018,17.14,16.97,17.105,3450000.0
2008-06-06 04:15:00,17.041,17.154,16.964,17.089,3900000.0
2008-06-06 04:30:00,17.108,17.137,16.987,17.1,3150000.0
2008-06-06 04:45:00,17.005,17.141,16.976,16.976,3500000.0
2008-06-06 05:00:00,17.095,17.171,16.984,17.083,3200000.0
2008-06-06 05:15:00,17.102,17.124,16.986,17.003,1850000.0
2008-06-06 05:30:00,17.063,17.109,16.928,17.109,1100000.0
2008-06-06 05:45:00,17.045,17.122,16.943,16.999,2350000.0
2008-06-06 06:00:00,17.033,17.168,16.927,17.109,4200000.0
2008-06-06 06:15:00,17.041,17.132,16.96,17.086,2600000.0
2008-06-06 06:30:00,17.012,17.129,16.906,17.04,5800000.0
2008-06-06 06:45:00,17.118,17.187,16.976,16.985,4950000.0
2008-06-06 07:00:00,17.106,17.156,16.962,17.043,4250000.0
2008-06-06 07:15:00,17.105,17.215,16.975,17.099,5150000.0
2008-06-06 07:30:00,17.113,17.231,17.025,17.203,5650000.0
2008-06-06 07:45:00,17.184,17.222,17.028,17.086,5200000.0
2008-06-06 08:00:00,17.068,17.26,17.019,17.221,5650000.0
2008-06-06 08:15:00,17.183,17.269,17.031,17.152,5900000.0
2008-06-06 08:30:00,17.111,17.269,17.054,17.163,6100000.0
2008-06-06 08:45:00,17.176,17.26,17.056,17.141,6500000.0
2008-06-06 09:00:00,17.192,17.243,17.035,17.141,7800000.0
2008-06-06 09:15:00,17.192,17.217,17.005,17.137,7350000.0
2008-06-06 09:30:00,17.085,17.189,16.992,17.133,8250000.0
2008-06-06 09:45:00,17.11,17.205,16.985,17.08,6200000.0
2008-06-06 10:00:00,17.177,17.247,17.0,17.096,6850000.0
2008-06-06 10:15:00,17.084,17.254,17.016,17.1,6800000.0
2008-06-06 10:30:00,17.21,17.222,17.008,17.144,6800000.0
2008-06-06 10:45:00,17.079,17.265,17.065,17.121,6500000.0
2008-06-06 11:00:00,17.151,17.265,17.03,17.09,6700000.0
2008-06-06 11:15:00,17.174,17.277,17.021,17.243,7300000.0
2008-06-06 11:30:00,17.137,17.243,17.053,17.182,7150000.0
2008-06-06 11:45:00,17.144,17.276,17.06,17.08,4400000.0
2008-06-06 12:00:00,17.128,17.279,17.05,17.08,6250000.0
2008-06-06 12:15:00,17.203,17.326,17.051,17.159,6650000.0
2008-06-06 12:30:00,17.16,17.29,17.098,17.156,6550000.0
2008-06-06 12:45:00,17.16,17.318,17.096,17.135,6100000.0
2008-06-06 13:00:00,17.106,17.286,17.031,17.2,6500000.0
2008-06-06 13:15:00,17.164,17.257,17.047,17.166,7150000.0
2008-06-06 13:30:00,17.112,17.231,17.039,17.064,7000000.0
2008-06-06 13:45:00,17.085,17.189,17.018,17.184,5650000.0
2008-06-06 14:00:00,17.23,17.262,17.036,17.134,6050000.0
2008-06-06 14:15:00,17.163,17.315,17.055,17.14,6900000.0
2008-06-06 14:30:00,17.233,17.32,17.077,17.164,6450000.0
2008-06-06 14:45:00,17.181,17.226,17.021,17.206,6650000.0
2008-06-06 15:00:00,17.09,17.238,17.013,17.155,6550000.0
2008-06-06 15:15:00,17.162,17.282,17.048,17.176,6550000.0
2008-06-06 15:30:00,17.164,17.317,17.089,17.225,6550000.0
2008-06-06 15:45:00,17.292,17.316,17.064,17.231,6800000.0
2008-06-06 16:00:00,17.162,17.255,17.079,17.222,6450000.0
2008-06-06 16:15:00,17.16,17.386,17.092,17.284,6900000.0
2008-06-06 16:30:00,17.329,17.362,17.168,17.268,6650000.0
2008-06-06 16:45:00,17.324,17.466,17.246,17.344,7100000.0
2008-06-06 17:00:00,17.277,17.487,17.277,17.3,6550000.0
2008-06-06 17:15:00,17.412,17.473,17.303,17.339,6800000.0
2008-06-06 17:30:00,17.387,17.424,17.229,17.283,7250000.0
2008-06-06 17:45:00,17.39,17.438,17.23,17.295,7500000.0
2008-06-06 18:00:00,17.306,17.411,17.151,17.271,5250000.0
2008-06-06 18:15:00,17.281,17.364,17.165,17.243,5900000.0
2008-06-06 18:30:00,17.305,17.421,17.203,17.314,6950000.0
2008-06-06 18:45:00,17.357,17.39,17.193,17.274,6850000.0
2008-06-06 19:00:00,17.312,17.45,17.258,17.267,6750000.0
2008-06-06 19:15:00,17.316,17.444,17.203,17.25,6900000.0
2008-06-06 19:30:00,17.408,17.433,17.194,17.336,6650000.0
2008-06-06 19:45:00,17.277,17.386,17.212,17.349,6100000.0
2008-06-06 20:00:00,17.259,17.449,17.246,17.302,5750000.0
2008-06-06 20:15:00,17.368,17.505,17.272,17.458,6000000.0
2008-06-06 20:30:00,17.422,17.495,17.278,17.326,5500000.0
2008-06-06 20:45:00,17.367,17.523,17.271,17.47,5100000.0
2008-06-06 21:00:00,17.447,17.518,17.346,17.472,5000000.0
2008-06-06 21:15:00,17.4,17.541,17.343,17.461,5300000.0
2008-06-06 21:30:00,17.498,17.529,17.328,17.412,4050000.0
2008-06-06 21:45:00,17.467,17.604,17.348,17.515,5150000.0
2008-06-06 22:00:00,17.49,17.534,17.365,17.486,4950000.0
2008-06-06 22:15:00,17.472,17.521,17.364,17.511,2900000.0
2008-06-06 22:30:00,17.441,17.527,17.347,17.453,2050000.0
2008-06-06 22:45:00,17.405,17.503,17.318,17.458,2200000.0
2008-06-08 23:00:00,17.464,17.492,17.295,17.462,1250000.0
2008-06-08 23:15:00,17.49,17.49,17.346,17.402,850000.0
2008-06-08 23:30:00,17.464,17.482,17.35,17.465,1450000.0
2008-06-08 23:45:00,17.464,17.469,17.419,17.436,400000.0
2008-06-09 00:00:00,17.486,17.548,17.341,17.487,7150000.0
2008-06-09 00:15:00,17.454,17.552,17.421,17.514,2350000.0
2008-06-09 00:30:00,17.414,17.571,17.364,17.457,4200000.0
2008-06-09 00:45:00,17.494,17.554,17.41,17.554,2000000.0
2008-06-09 01:00:00,17.404,17.546,17.375,17.422,3600000.0
2008-06-09 01:15:00,17.534,17.571,17.38,17.523,3100000.0
2008-06-09 01:30:00,17.507,17.549,17.36,17.451,2350000.0
2008-06-09 01:45:00,17.424,17.553,17.398,17.51,3450000.0
2008-06-09 02:00:00,17.549,17.549,17.339,17.353,5500000.0
2008-06-09 02:15:00,17.459,17.547,17.356,17.488,4800000.0
2008-06-09 02:30:00,17.411,17.544,17.352,17.392,3950000.0
2008-06-09 02:45:00,17.404,17.54,17.329,17.41,3700000.0
2008-06-09 03:00:00,17.417,17.503,17.356,17.465,2500000.0
2008-06-09 03:15:00,17.392,17.523,17.361,17.397,4850000.0
2008-06-09 03:30:00,17.461,17.54,17.304,17.465,3350000.0
2008-06-09 03:45:00,17.455,17.557,17.332,17.44,5100000.0
2008-06-09 04:00:00,17.41,17.511,17.35,17.446,3500000.0
2008-06-09 04:15:00,17.459,17.53,17.366,17.475,1450000.0
2008-06-09 04:30:00,17.376,17.52,17.361,17.505,3450000.0
2008-06-09 04:45:00,17.375,17.524,17.352,17.398,4050000.0
2008-06-09 05:00:00,17.479,17.509,17.365,17.47,4550000.0
2008-06-09 05:15:00,17.472,17.528,17.354,17.418,4300000.0
2008-06-09 05:30:00,17.4,17.52,17.363,17.402,2600000.0
2008-06-09 05:45:00,17.493,17.553,17.354,17.484,3750000.0
2008-06-09 06:00:00,17.376,17.552,17.352,17.386,4750000.0
2008-06-09 06:15:00,17.496,17.537,17.382,17.499,3350000.0
2008-06-09 06:30:00,17.408,17.511,17.34,17.496,6450000.0
2008-06-09 06:45:00,17.518,17.547,17.337,17.398,5800000.0
2008-06-09 07:00:00,17.48,17.498,17.346,17.397,5150000.0
2008-06-09 07:15:00,17.428,17.51,17.302,17.395,5750000.0
2008-06-09 07:30:00,17.385,17.505,17.296,17.452,6200000.0
2008-06-09 07:45:00,17.423,17.498,17.278,17.318,6350000.0
2008-06-09 08:00:00,17.319,17.491,17.297,17.438,6000000.0
2008-06-09 08:15:00,17.412,17.488,17.292,17.368,6300000.0
2008-06-09 08:30:00,17.329,17.521,17.321,17.463,6500000.0
2008-06-09 08:45:00,17.462,17.544,17.325,17.427,6500000.0
2008-06-09 09:00:00,17.501,17.542,17.359,17.478,8150000.0
2008-06-09 09:15:00,17.523,17.583,17.375,17.529,7350000.0
2008-06-09 09:30:00,17.475,17.605,17.398,17.567,7900000.0
2008-06-09 09:45:00,17.552,17.607,17.41,17.524,6200000.0
2008-06-09 10:00:00,17.575,17.616,17.422,17.501,6850000.0
2008-06-09 10:15:00,17.483,17.6,17.319,17.319,6250000.0
2008-06-09 10:30:00,17.455,17.515,17.282,17.377,6800000.0
2008-06-09 10:45:00,17.318,17.49,17.295,17.361,6500000.0
2008-06-09 11:00:00,17.346,17.501,17.271,17.389,6700000.0
2008-06-09 11:15:00,17.448,17.539,17.334,17.483,7300000.0
2008-06-09 11:30:00,17.415,17.546,17.326,17.444,7150000.0
2008-06-09 11:45:00,17.417,17.576,17.332,17.406,6850000.0
2008-06-09 12:00:00,17.43,17.573,17.352,17.414,6750000.0
2008-06-09 12:15:00,17.517,17.592,17.341,17.453,6650000.0
2008-06-09 12:30:00,17.439,17.535,17.317,17.389,6550000.0
2008-06-09 12:45:00,17.302,17.525,17.283,17.396,6100000.0
2008-06-09 13:00:00,17.477,17.477,17.251,17.387,6500000.0
2008-06-09 13:15:00,17.377,17.452,17.241,17.363,7150000.0
2008-06-09 13:30:00,17.288,17.473,17.247,17.319,7000000.0
2008-06-09 13:45:00,17.36,17.489,17.277,17.446,6000000.0
2008-06-09 14:00:00,17.456,17.456,17.229,17.335,6050000.0
2008-06-09 14:15:00,17.381,17.432,17.219,17.288,6900000.0
2008-06-09 14:30:00,17.357,17.432,17.206,17.365,6300000.0
2008-06-09 14:45:00,17.352,17.413,17.24,17.374,6650000.0
2008-06-09 15:00:00,17.257,17.423,17.206,17.31,6550000.0
2008-06-09 15:15:00,17.344,17.371,17.141,17.2,6550000.0
2008-06-09 15:30:00,17.16,17.29,17.091,17.184,6750000.0
2008-06-09 15:45:00,17.234,17.292,17.096,17.274,6800000.0
2008-06-09 16:00:00,17.174,17.295,17.064,17.234,6450000.0
2008-06-09 16:15:00,17.159,17.309,17.104,17.286,6900000.0
2008-06-09 16:30:00,17.295,17.382,17.161,17.245,6650000.0
2008-06-09 16:45:00,17.286,17.401,17.165,17.264,7100000.0
2008-06-09 17:00:00,17.187,17.34,17.098,17.111,6550000.0
2008-06-09 17:15:00,17.219,17.302,17.064,17.219,7050000.0
2008-06-09 17:30:00,17.278,17.371,17.13,17.219,7250000.0
2008-06-09 17:45:00,17.335,17.403,17.179,17.202,7500000.0
2008-06-09 18:00:00,17.251,17.364,17.151,17.276,6450000.0
2008-06-09 18:15:00,17.296,17.339,17.15,17.233,6500000.0
2008-06-09 18:30:00,17.28,17.327,17.128,17.218,6500000.0
2008-06-09 18:45:00,17.261,17.311,17.098,17.14,6850000.0
2008-06-09 19:00:00,17.14,17.214,17.027,17.05,6750000.0
2008-06-09 19:15:00,17.079,17.169,16.963,17.037,6900000.0
2008-06-09 19:30:00,17.187,17.229,17.017,17.167,6500000.0
2008-06-09 19:45:00,17.106,17.211,17.036,17.152,6100000.0
2008-06-09 20:00:00,17.061,17.201,17.018,17.059,6100000.0
2008-06-09 20:15:00,17.123,17.175,16.974,16.977,5650000.0
2008-06-09 20:30:00,17.004,17.104,16.883,16.945,6100000.0
2008-06-09 20:45:00,17.001,17.117,16.902,17.098,4700000.0
2008-06-09 21:00:00,17.038,17.132,16.906,17.037,2800000.0
2008-06-09 21:15:00,17.053,17.117,16.916,17.038,4650000.0
2008-06-09 21:30:00,17.047,17.1,16.899,17.034,3950000.0
2008-06-09 21:45:00,17.064,17.119,16.942,17.024,4800000.0
2008-06-09 22:00:00,17.099,17.101,16.955,16.976,3300000.0
2008-06-09 22:15:00,17.082,17.103,16.936,17.103,2950000.0
2008-06-09 22:30:00,17.013,17.125,16.964,17.102,3000000.0
2008-06-09 22:45:00,17.106,17.108,16.916,17.006,4000000.0
2008-06-09 23:00:00,16.98,17.107,16.917,17.054,3450000.0
2008-06-09 23:15:00,17.08,17.091,16.936,16.991,1400000.0
2008-06-09 23:30:00,17.044,17.065,16.92,17.022,1900000.0
2008-06-09 23:45:00,17.046,17.052,16.977,17.019,1000000.0
2008-06-10 00:00:00,16.952,17.145,16.947,17.08,5400000.0
2008-06-10 00:15:00,17.003,17.12,16.958,17.104,2800000.0
2008-06-10 00:30:00,17.004,17.146,16.98,17.024,2700000.0
2008-06-10 00:45:00,17.058,17.126,16.987,17.118,2250000.0
2008-06-10 01:00:00,17.124,17.172,16.923,17.046,4600000.0
2008-06-10 01:15:00,17.045,17.156,16.957,17.113,3000000.0
2008-06-10 01:30:00,17.12,17.159,16.959,17.086,3750000.0
2008-06-10 01:45:00,16.983,17.134,16.967,17.088,3450000.0
2008-06-10 02:00:00,17.03,17.171,16.987,17.049,4500000.0
2008-06-10 02:15:00,17.142,17.153,16.922,17.08,5600000.0
2008-06-10 02:30:00,17.006,17.134,16.896,16.951,4700000.0
2008-06-10 02:45:00,16.992,17.112,16.931,17.011,5750000.0
2008-06-10 03:00:00,17.053,17.106,16.944,17.046,3550000.0
2008-06-10 03:15:00,16.958,17.104,16.909,16.998,3250000.0
2008-06-10 03:30:00,17.024,17.119,16.942,17.091,3450000.0
2008-06-10 03:45:00,17.099,17.142,16.92,17.036,4300000.0
2008-06-10 04:00:00,17.053,17.083,16.925,17.023,3050000.0
2008-06-10 04:15:00,17.068,17.107,16.929,17.04,4200000.0
2008-06-10 04:30:00,16.954,17.082,16.879,17.011,6400000.0
2008-06-10 04:45:00,16.918,17.069,16.892,16.926,3500000.0
2008-06-10 05:00:00,17.03,17.061,16.909,17.046,3650000.0
2008-06-10 05:15:00,17.011,17.08,16.929,16.948,4700000.0
2008-06-10 05:30:00,17.023,17.088,16.912,17.012,3200000.0
2008-06-10 05:45:00,17.069,17.069,16.903,16.912,3100000.0
2008-06-10 06:00:00,16.959,17.12,16.877,16.925,3700000.0
2008-06-10 06:15:00,17.025,17.126,16.92,16.985,3000000.0
2008-06-10 06:30:00,17.016,17.152,16.906,17.078,5700000.0
2008-06-10 06:45:00,17.063,17.131,16.906,17.02,5050000.0
2008-06-10 07:00:00,17.087,17.146,16.956,17.045,5000000.0
2008-06-10 07:15:00,17.093,17.131,16.945,17.037,5900000.0
2008-06-10 07:30:00,16.986,17.143,16.903,17.062,5500000.0
2008-06-10 07:45:00,17.054,17.142,16.903,16.926,6300000.0
2008-06-10 08:00:00,16.956,17.135,16.889,17.092,6000000.0
2008-06-10 08:15:00,17.028,17.103,16.891,16.99,6300000.0
2008-06-10 08:30:00,16.988,17.115,16.879,17.001,6500000.0
2008-06-10 08:45:00,17.006,17.092,16.872,16.944,6500000.0
2008-06-10 09:00:00,17.021,17.04,16.872,16.956,8150000.0
2008-06-10 09:15:00,17.034,17.079,16.865,16.975,7350000.0
2008-06-10 09:30:00,16.955,17.036,16.84,17.009,8300000.0
2008-06-10 09:45:00,16.967,17.001,16.807,16.925,6600000.0
2008-06-10 10:00:00,16.931,16.969,16.78,16.881,6850000.0
2008-06-10 10:15:00,16.856,17.024,16.804,16.844,6800000.0
2008-06-10 10:30:00,16.977,17.016,16.806,16.898,6800000.0
2008-06-10 10:45:00,16.872,17.001,16.804,16.875,6500000.0
2008-06-10 11:00:00,16.882,17.018,16.806,16.883,6700000.0
2008-06-10 11:15:00,16.946,17.078,16.826,17.044,7300000.0
2008-06-10 11:30:00,16.948,17.091,16.855,16.932,7150000.0
2008-06-10 11:45:00,16.906,17.02,16.845,16.845,6850000.0
2008-06-10 12:00:00,16.941,17.051,16.841,16.897,6250000.0
2008-06-10 12:15:00,17.008,17.072,16.828,16.886,6650000.0
2008-06-10 12:30:00,16.889,17.011,16.815,16.888,6550000.0
2008-06-10 12:45:00,16.878,17.048,16.793,16.86,6100000.0
2008-06-10 13:00:00,16.933,17.025,16.77,16.976,6500000.0
2008-06-10 13:15:00,16.982,17.072,16.864,17.044,7150000.0
2008-06-10 13:30:00,16.956,17.121,16.934,16.979,7150000.0
2008-06-10 13:45:00,16.996,17.113,16.901,17.091,5800000.0
2008-06-10 14:00:00,17.098,17.138,16.958,17.049,6050000.0
2008-06-10 14:15:00,17.086,17.167,16.924,17.019,6900000.0
2008-06-10 14:30:00,17.125,17.173,16.886,17.034,6550000.0
2008-06-10 14:45:00,17.029,17.196,16.957,17.115,6650000.0
2008-06-10 15:00:00,17.023,17.146,16.904,16.983,6550000.0
2008-06-10 15:15:00,17.026,17.036,16.717,16.757,6550000.0
2008-06-10 15:30:00,16.723,16.886,16.675,16.804,6700000.0
2008-06-10 15:45:00,16.858,16.94,16.712,16.864,6800000.0
2008-06-10 16:00:00,16.799,16.947,16.742,16.912,6450000.0
2008-06-10 16:15:00,16.83,16.947,16.707,16.868,6900000.0
2008-06-10 16:30:00,16.893,16.927,16.741,16.76,6550000.0
2008-06-10 16:45:00,16.785,16.89,16.629,16.676,7100000.0
2008-06-10 17:00:00,16.588,16.736,16.559,16.561,6550000.0
2008-06-10 17:15:00,16.648,16.695,16.46,16.553,6950000.0
2008-06-10 17:30:00,16.603,16.705,16.486,16.505,7250000.0
2008-06-10 17:45:00,16.63,16.642,16.404,16.437,7500000.0
2008-06-10 18:00:00,16.469,16.639,16.405,16.524,6650000.0
2008-06-10 18:15:00,16.527,16.6,16.375,16.517,6500000.0
2008-06-10 18:30:00,16.558,16.605,16.428,16.518,6950000.0
2008-06-10 18:45:00,16.558,16.646,16.41,16.511,7050000.0
2008-06-10 19:00:00,16.562,16.696,16.43,16.473,6750000.0
2008-06-10 19:15:00,16.502,16.624,16.414,16.452,6900000.0
2008-06-10 19:30:00,16.582,16.652,16.435,16.642,6550000.0
2008-06-10 19:45:00,16.572,16.633,16.459,16.601,5750000.0
2008-06-10 20:00:00,16.509,16.637,16.418,16.464,6850000.0
2008-06-10 20:15:00,16.564,16.59,16.42,16.539,5100000.0
2008-06-10 20:30:00,16.515,16.606,16.436,16.553,3250000.0
2008-06-10 20:45:00,16.539,16.597,16.382,16.572,3400000.0
2008-06-10 21:00:00,16.538,16.613,16.422,16.535,4500000.0
2008-06-10 21:15:00,16.488,16.582,16.419,16.525,3050000.0
2008-06-10 21:30:00,16.572,16.587,16.434,16.536,2450000.0
2008-06-10 21:45:00,16.552,16.586,16.438,16.515,3250000.0
2008-06-10 22:00:00,16.535,16.605,16.398,16.534,4300000.0
2008-06-10 22:15:00,16.526,16.601,16.426,16.567,1500000.0
2008-06-10 22:30:00,16.517,16.596,16.425,16.516,3050000.0
2008-06-10 22:45:00,16.514,16.615,16.4,16.502,3200000.0
2008-06-10 23:00:00,16.544,16.599,16.42,16.506,2000000.0
2008-06-10 23:15:00,16.524,16.554,16.426,16.468,1250000.0
2008-06-10 23:30:00,16.534,16.559,16.458,16.524,1550000.0
2008-06-10 23:45:00,16.534,16.539,16.489,16.506,800000.0
2008-06-11 00:00:00,16.559,16.633,16.437,16.533,3250000.0
2008-06-11 00:15:00,16.541,16.619,16.43,16.501,4000000.0
2008-06-11 00:30:00,16.504,16.69,16.476,16.6,3800000.0
2008-06-11 00:45:00,16.59,16.637,16.422,16.574,4100000.0
2008-06-11 01:00:00,16.623,16.636,16.43,16.468,3900000.0
2008-06-11 01:15:00,16.578,16.644,16.496,16.617,3650000.0
2008-06-11 01:30:00,16.56,16.658,16.458,16.597,4600000.0
2008-06-11 01:45:00,16.529,16.674,16.505,16.582,3350000.0
2008-06-11 02:00:00,16.645,16.669,16.486,16.636,4250000.0
2008-06-11 02:15:00,16.626,16.643,16.432,16.567,4300000.0
2008-06-11 02:30:00,16.497,16.604,16.428,16.469,4200000.0
2008-06-11 02:45:00,16.546,16.616,16.458,16.547,4150000.0
2008-06-11 03:00:00,16.559,16.648,16.494,16.604,3550000.0
2008-06-11 03:15:00,16.532,16.65,16.501,16.596,1950000.0
2008-06-11 03:30:00,16.592,16.707,16.48,16.664,3900000.0
2008-06-11 03:45:00,16.651,16.665,16.47,16.574,4600000.0
2008-06-11 04:00:00,16.616,16.662,16.483,16.589,4200000.0
2008-06-11 04:15:00,16.554,16.669,16.48,16.603,3800000.0
2008-06-11 04:30:00,16.569,16.646,16.491,16.606,3150000.0
2008-06-11 04:45:00,16.503,16.626,16.49,16.491,3200000.0
2008-06-11 05:00:00,16.58,16.625,16.458,16.573,4000000.0
2008-06-11 05:15:00,16.558,16.61,16.386,16.564,3350000.0
2008-06-11 05:30:00,16.477,16.634,16.431,16.545,3400000.0
2008-06-11 05:45:00,16.593,16.635,16.459,16.485,3900000.0
2008-06-11 06:00:00,16.49,16.661,16.45,16.534,3800000.0
2008-06-11 06:15:00,16.437,16.625,16.437,16.494,2750000.0
2008-06-11 06:30:00,16.53,16.64,16.444,16.58,6050000.0
2008-06-11 06:45:00,16.576,16.608,16.431,16.469,3750000.0
2008-06-11 07:00:00,16.576,16.608,16.404,16.462,5450000.0
2008-06-11 07:15:00,16.505,16.596,16.386,16.485,6050000.0
2008-06-11 07:30:00,16.476,16.6,16.42,16.594,5400000.0
2008-06-11 07:45:00,16.564,16.593,16.42,16.437,4550000.0
2008-06-11 08:00:00,16.448,16.646,16.412,16.569,5650000.0
2008-06-11 08:15:00,16.555,16.613,16.43,16.492,5900000.0
2008-06-11 08:30:00,16.511,16.639,16.428,16.58,5400000.0
2008-06-11 08:45:00,16.566,16.631,16.434,16.554,5600000.0
2008-06-11 09:00:00,16.577,16.638,16.461,16.598,7750000.0
2008-06-11 09:15:00,16.588,16.67,16.431,16.61,6950000.0
2008-06-11 09:30:00,16.542,16.662,16.44,16.614,7600000.0
2008-06-11 09:45:00,16.538,16.587,16.343,16.496,6650000.0
2008-06-11 10:00:00,16.54,16.584,16.406,16.489,6850000.0
2008-06-11 10:15:00,16.484,16.604,16.35,16.42,6800000.0
2008-06-11 10:30:00,16.56,16.607,16.392,16.52,6800000.0
2008-06-11 10:45:00,16.431,16.624,16.412,16.494,6150000.0
2008-06-11 11:00:00,16.472,16.639,16.425,16.5,6700000.0
2008-06-11 11:15:00,16.562,16.635,16.418,16.564,6900000.0
2008-06-11 11:30:00,16.482,16.674,16.399,16.622,7150000.0
2008-06-11 11:45:00,16.56,16.667,16.466,16.495,6850000.0
2008-06-11 12:00:00,16.537,16.657,16.433,16.474,6250000.0
2008-06-11 12:15:00,16.574,16.619,16.4,16.503,6650000.0
2008-06-11 12:30:00,16.51,16.642,16.4,16.499,6550000.0
2008-06-11 12:45:00,16.438,16.645,16.421,16.476,5600000.0
2008-06-11 13:00:00,16.602,16.62,16.386,16.5,6500000.0
2008-06-11 13:15:00,16.524,16.622,16.399,16.542,7150000.0
2008-06-11 13:30:00,16.462,16.582,16.338,16.445,7000000.0
2008-06-11 13:45:00,16.449,16.603,16.382,16.57,6000000.0
2008-06-11 14:00:00,16.599,16.635,16.436,16.512,6050000.0
2008-06-11 14:15:00,16.548,16.683,16.415,16.568,6900000.0
2008-06-11 14:30:00,16.645,16.698,16.492,16.611,6450000.0
2008-06-11 14:45:00,16.63,16.75,16.526,16.698,6650000.0
2008-06-11 15:00:00,16.601,16.744,16.507,16.654,6550000.0
2008-06-11 15:15:00,16.679,16.805,16.565,16.697,6550000.0
2008-06-11 15:30:00,16.643,16.823,16.589,16.794,6500000.0
2008-06-11 15:45:00,16.832,16.862,16.657,16.839,6800000.0
2008-06-11 16:00:00,16.775,16.882,16.644,16.82,6450000.0
2008-06-11 16:15:00,16.738,16.884,16.619,16.781,6900000.0
2008-06-11 16:30:00,16.778,16.89,16.644,16.732,6650000.0
2008-06-11 16:45:00,16.79,16.875,16.587,16.686,7100000.0
2008-06-11 17:00:00,16.639,16.86,16.614,16.673,6550000.0
2008-06-11 17:15:00,16.756,16.851,16.638,16.746,6900000.0
2008-06-11 17:30:00,16.818,16.911,16.682,16.74,7250000.0
2008-06-11 17:45:00,16.836,16.884,16.683,16.745,7500000.0
2008-06-11 18:00:00,16.787,16.897,16.657,16.777,6650000.0
2008-06-11 18:15:00,16.791,16.823,16.641,16.747,6300000.0
2008-06-11 18:30:00,16.797,16.891,16.653,16.815,6950000.0
2008-06-11 18:45:00,16.861,16.881,16.654,16.7,6750000.0
2008-06-11 19:00:00,16.712,16.842,16.636,16.698,6750000.0
2008-06-11 19:15:00,16.73,16.849,16.652,16.7,6900000.0
2008-06-11 19:30:00,16.837,16.885,16.673,16.828,6300000.0
2008-06-11 19:45:00,16.769,16.863,16.705,16.834,5750000.0
2008-06-11 20:00:00,16.774,16.919,16.678,16.692,5450000.0
2008-06-11 20:15:00,16.777,16.848,16.642,16.791,5300000.0
2008-06-11 20:30:00,16.751,16.843,16.701,16.706,4550000.0
2008-06-11 20:45:00,16.792,16.849,16.684,16.838,4250000.0
2008-06-11 21:00:00,16.788,16.854,16.658,16.837,4050000.0
2008-06-11 21:15:00,16.845,16.897,16.684,16.69,2400000.0
2008-06-11 21:30:00,16.867,16.885,16.738,16.802,2550000.0
2008-06-11 21:45:00,16.862,16.902,16.718,16.821,2500000.0
2008-06-11 22:00:00,16.866,16.873,16.707,16.824,4650000.0
2008-06-11 22:15:00,16.844,16.881,16.692,16.742,3200000.0
2008-06-11 22:30:00,16.786,16.865,16.697,16.821,2350000.0
2008-06-11 22:45:00,16.728,16.869,16.673,16.804,3200000.0
2008-06-11 23:00:00,16.737,16.89,16.652,16.8,2850000.0
2008-06-11 23:15:00,16.747,16.836,16.696,16.809,1100000.0
2008-06-11 23:30:00,16.804,16.844,16.728,16.728,1750000.0
2008-06-11 23:45:00,16.798,16.812,16.727,16.771,1750000.0
2008-06-12 00:00:00,16.81,16.865,16.711,16.779,3800000.0
2008-06-12 00:15:00,16.781,16.857,16.723,16.759,2050000.0
2008-06-12 00:30:00,16.763,16.872,16.668,16.794,2750000.0
2008-06-12 00:45:00,16.796,16.866,16.783,16.809,600000.0
2008-06-12 01:00:00,16.83,16.928,16.697,16.757,2550000.0
2008-06-12 01:15:00,16.804,16.875,16.718,16.821,2700000.0
2008-06-12 01:30:00,16.819,16.869,16.693,16.769,2500000.0
2008-06-12 01:45:00,16.814,16.878,16.733,16.829,2700000.0
2008-06-12 02:00:00,16.762,16.867,16.704,16.826,3250000.0
2008-06-12 02:15:00,16.857,16.868,16.719,16.848,1900000.0
2008-06-12 02:30:00,16.774,16.853,16.65,16.661,3000000.0
2008-06-12 02:45:00,16.708,16.848,16.639,16.692,2400000.0
2008-06-12 03:00:00,16.794,16.799,16.669,16.737,2550000.0
2008-06-12 03:15:00,16.686,16.798,16.656,16.778,2850000.0
2008-06-12 03:30:00,16.644,16.833,16.63,16.774,3550000.0
2008-06-12 03:45:00,16.801,16.805,16.63,16.723,3350000.0
2008-06-12 04:00:00,16.766,16.785,16.636,16.657,4400000.0
2008-06-12 04:15:00,16.782,16.812,16.663,16.755,4050000.0
2008-06-12 04:30:00,16.738,16.806,16.614,16.755,4600000.0
2008-06-12 04:45:00,16.648,16.791,16.641,16.672,4850000.0
2008-06-12 05:00:00,16.735,16.77,16.604,16.734,5050000.0
2008-06-12 05:15:00,16.612,16.753,16.584,16.608,4950000.0
2008-06-12 05:30:00,16.693,16.77,16.582,16.685,5050000.0
2008-06-12 05:45:00,16.689,16.749,16.522,16.68,5400000.0
2008-06-12 06:00:00,16.57,16.711,16.534,16.701,3450000.0
2008-06-12 06:15:00,16.652,16.737,16.548,16.666,3850000.0
2008-06-12 06:30:00,16.62,16.721,16.536,16.62,6150000.0
2008-06-12 06:45:00,16.707,16.764,16.539,16.576,5400000.0
2008-06-12 07:00:00,16.716,16.749,16.544,16.614,5400000.0
2008-06-12 07:15:00,16.663,16.739,16.516,16.559,5550000.0
2008-06-12 07:30:00,16.563,16.679,16.505,16.631,6000000.0
2008-06-12 07:45:00,16.611,16.692,16.501,16.513,6550000.0
2008-06-12 08:00:00,16.54,16.693,16.481,16.627,6000000.0
2008-06-12 08:15:00,16.62,16.669,16.463,16.567,6300000.0
2008-06-12 08:30:00,16.543,16.692,16.463,16.547,6500000.0
2008-06-12 08:45:00,16.53,16.642,16.428,16.489,6500000.0
2008-06-12 09:00:00,16.546,16.586,16.398,16.514,8150000.0
2008-06-12 09:15:00,16.569,16.602,16.395,16.524,7350000.0
2008-06-12 09:30:00,16.482,16.604,16.418,16.594,8400000.0
2008-06-12 09:45:00,16.577,16.636,16.447,16.55,6650000.0
2008-06-12 10:00:00,16.604,16.653,16.46,16.551,6850000.0
2008-06-12 10:15:00,16.579,16.719,16.479,16.515,6800000.0
2008-06-12 10:30:00,16.63,16.698,16.46,16.548,6800000.0
2008-06-12 10:45:00,16.505,16.701,16.477,16.581,5650000.0
2008-06-12 11:00:00,16.567,16.708,16.46,16.542,6700000.0
2008-06-12 11:15:00,16.602,16.69,16.45,16.613,7300000.0
2008-06-12 11:30:00,16.544,16.633,16.456,16.581,7150000.0
2008-06-12 11:45:00,16.513,16.627,16.418,16.557,6850000.0
2008-06-12 12:00:00,16.518,16.624,16.419,16.503,6750000.0
2008-06-12 12:15:00,16.596,16.66,16.462,16.549,6650000.0
2008-06-12 12:30:00,16.525,16.667,16.448,16.496,6150000.0
2008-06-12 12:45:00,16.461,16.66,16.42,16.502,6100000.0
2008-06-12 13:00:00,16.572,16.575,16.389,16.531,6500000.0
2008-06-12 13:15:00,16.545,16.57,16.373,16.501,7150000.0
2008-06-12 13:30:00,16.424,16.589,16.391,16.475,7100000.0
2008-06-12 13:45:00,16.475,16.596,16.428,16.529,5950000.0
2008-06-12 14:00:00,16.56,16.579,16.391,16.457,6050000.0
2008-06-12 14:15:00,16.48,16.589,16.328,16.412,6900000.0
2008-06-12 14:30:00,16.458,16.458,16.131,16.231,6600000.0
2008-06-12 14:45:00,16.241,16.375,16.094,16.373,6650000.0
2008-06-12 15:00:00,16.281,16.446,16.212,16.366,6550000.0
2008-06-12 15:15:00,16.375,16.421,16.242,16.319,6550000.0
2008-06-12 15:30:00,16.313,16.443,16.212,16.307,6600000.0
2008-06-12 15:45:00,16.351,16.413,16.174,16.384,6800000.0
2008-06-12 16:00:00,16.307,16.392,16.166,16.34,6450000.0
2008-06-12 16:15:00,16.281,16.453,16.23,16.345,6900000.0
2008-06-12 16:30:00,16.365,16.397,16.199,16.248,6500000.0
2008-06-12 16:45:00,16.262,16.382,16.171,16.278,7100000.0
2008-06-12 17:00:00,16.208,16.36,16.121,16.204,6550000.0
2008-06-12 17:15:00,16.28,16.383,16.144,16.229,6900000.0
2008-06-12 17:30:00,16.267,16.367,16.126,16.242,7250000.0
2008-06-12 17:45:00,16.322,16.401,16.144,16.24,7500000.0
2008-06-12 18:00:00,16.3,16.4,16.216,16.343,6500000.0
2008-06-12 18:15:00,16.351,16.4,16.206,16.29,6400000.0
2008-06-12 18:30:00,16.375,16.48,16.231,16.384,6950000.0
2008-06-12 18:45:00,16.427,16.454,16.233,16.345,6500000.0
2008-06-12 19:00:00,16.367,16.49,16.27,16.295,6750000.0
2008-06-12 19:15:00,16.358,16.486,16.264,16.309,6900000.0
2008-06-12 19:30:00,16.447,16.561,16.294,16.532,6600000.0
2008-06-12 19:45:00,16.457,16.574,16.372,16.504,6150000.0
2008-06-12 20:00:00,16.389,16.57,16.359,16.383,6950000.0
2008-06-12 20:15:00,16.464,16.543,16.337,16.498,5600000.0
2008-06-12 20:30:00,16.456,16.529,16.386,16.512,3750000.0
2008-06-12 20:45:00,16.475,16.519,16.365,16.462,3050000.0
2008-06-12 21:00:00,16.468,16.547,16.366,16.523,2950000.0
2008-06-12 21:15:00,16.516,16.524,16.359,16.443,2200000.0
2008-06-12 21:30:00,16.497,16.521,16.341,16.494,3750000.0
2008-06-12 21:45:00,16.455,16.48,16.318,16.426,3000000.0
2008-06-12 22:00:00,16.467,16.496,16.265,16.463,4300000.0
2008-06-12 22:15:00,16.442,16.474,16.312,16.446,3850000.0
2008-06-12 22:30:00,16.384,16.459,16.306,16.426,2300000.0
2008-06-12 22:45:00,16.352,16.491,16.281,16.407,3700000.0
2008-06-12 23:00:00,16.328,16.441,16.312,16.4,2500000.0
2008-06-12 23:15:00,16.374,16.419,16.306,16.386,900000.0
2008-06-12 23:30:00,16.414,16.439,16.318,16.338,1550000.0
2008-06-12 23:45:00,16.408,16.419,16.35,16.373,1200000.0
2008-06-13 00:00:00,16.449,16.468,16.296,16.419,3250000.0
2008-06-13 00:15:00,16.387,16.472,16.285,16.324,1850000.0
2008-06-13 00:30:00,16.354,16.475,16.291,16.38,4850000.0
2008-06-13 00:45:00,16.354,16.469,16.322,16.435,2700000.0
2008-06-13 01:00:00,16.431,16.453,16.28,16.376,1950000.0
2008-06-13 01:15:00,16.401,16.453,16.305,16.428,2250000.0
2008-06-13 01:30:00,16.399,16.481,16.299,16.453,2850000.0
2008-06-13 01:45:00,16.431,16.491,16.333,16.438,3200000.0
2008-06-13 02:00:00,16.418,16.535,16.354,16.5,3950000.0
2008-06-13 02:15:00,16.511,16.535,16.344,16.49,3700000.0
2008-06-13 02:30:00,16.414,16.549,16.359,16.396,3150000.0
2008-06-13 02:45:00,16.482,16.558,16.357,16.496,5500000.0
2008-06-13 03:00:00,16.517,16.576,16.427,16.521,4050000.0
2008-06-13 03:15:00,16.427,16.58,16.383,16.466,5450000.0
2008-06-13 03:30:00,16.465,16.623,16.375,16.55,5550000.0
2008-06-13 03:45:00,16.53,16.591,16.398,16.499,3800000.0
2008-06-13 04:00:00,16.508,16.553,16.381,16.512,2800000.0
2008-06-13 04:15:00,16.544,16.582,16.417,16.509,3600000.0
2008-06-13 04:30:00,16.526,16.552,16.392,16.507,1600000.0
2008-06-13 04:45:00,16.453,16.594,16.408,16.453,3250000.0
2008-06-13 05:00:00,16.562,16.579,16.399,16.414,2150000.0
2008-06-13 05:15:00,16.417,16.589,16.417,16.463,3850000.0
2008-06-13 05:30:00,16.454,16.586,16.424,16.521,3700000.0
2008-06-13 05:45:00,16.558,16.613,16.382,16.441,3450000.0
2008-06-13 06:00:00,16.44,16.592,16.331,16.399,6000000.0
2008-06-13 06:15:00,16.454,16.562,16.356,16.445,3800000.0
2008-06-13 06:30:00,16.44,16.542,16.34,16.489,6550000.0
2008-06-13 06:45:00,16.541,16.562,16.384,16.402,5550000.0
2008-06-13 07:00:00,16.536,16.55,16.368,16.404,4800000.0
2008-06-13 07:15:00,16.474,16.56,16.343,16.47,5650000.0
2008-06-13 07:30:00,16.461,16.569,16.369,16.546,5900000.0
2008-06-13 07:45:00,16.521,16.641,16.392,16.431,6300000.0
2008-06-13 08:00:00,16.414,16.606,16.402,16.552,6000000.0
2008-06-13 08:15:00,16.514,16.573,16.358,16.461,6300000.0
2008-06-13 08:30:00,16.415,16.593,16.39,16.527,6500000.0
2008-06-13 08:45:00,16.477,16.591,16.346,16.412,6500000.0
2008-06-13 09:00:00,16.471,16.541,16.336,16.461,8150000.0
2008-06-13 09:15:00,16.469,16.566,16.321,16.456,7000000.0
2008-06-13 09:30:00,16.396,16.545,16.334,16.524,8150000.0
2008-06-13 09:45:00,16.506,16.583,16.354,16.51,6500000.0
2008-06-13 10:00:00,16.512,16.592,16.356,16.449,6850000.0
2008-06-13 10:15:00,16.436,16.563,16.35,16.353,6800000.0
2008-06-13 10:30:00,16.506,16.59,16.36,16.434,6800000.0
2008-06-13 10:45:00,16.395,16.586,16.357,16.447,6150000.0
2008-06-13 11:00:00,16.422,16.569,16.328,16.443,6700000.0
2008-06-13 11:15:00,16.5,16.565,16.345,16.463,7300000.0
2008-06-13 11:30:00,16.372,16.492,16.219,16.326,7150000.0
2008-06-13 11:45:00,16.27,16.405,16.193,16.218,6850000.0
2008-06-13 12:00:00,16.292,16.417,16.205,16.227,6750000.0
2008-06-13 12:15:00,16.334,16.417,16.187,16.302,6650000.0
2008-06-13 12:30:00,16.272,16.348,16.115,16.233,6550000.0
2008-06-13 12:45:00,16.158,16.352,16.148,16.237,6100000.0
2008-06-13 13:00:00,16.317,16.317,16.13,16.25,6500000.0
2008-06-13 13:15:00,16.225,16.334,16.113,16.268,7150000.0
2008-06-13 13:30:00,16.188,16.403,16.167,16.268,7000000.0
2008-06-13 13:45:00,16.295,16.399,16.196,16.334,5900000.0
2008-06-13 14:00:00,16.324,16.367,16.157,16.273,6050000.0
2008-06-13 14:15:00,16.313,16.512,16.214,16.361,6900000.0
2008-06-13 14:30:00,16.444,16.561,16.28,16.376,6400000.0
2008-06-13 14:45:00,16.38,16.568,16.305,16.542,6650000.0
2008-06-13 15:00:00,16.436,16.56,16.332,16.449,6550000.0
2008-06-13 15:15:00,16.483,16.504,16.293,16.352,6550000.0
2008-06-13 15:30:00,16.339,16.583,16.316,16.466,6700000.0
2008-06-13 15:45:00,16.516,16.543,16.356,16.494,6800000.0
2008-06-13 16:00:00,16.406,16.512,16.32,16.461,6450000.0
2008-06-13 16:15:00,16.352,16.45,16.25,16.435,6900000.0
2008-06-13 16:30:00,16.403,16.498,16.284,16.363,6600000.0
2008-06-13 16:45:00,16.383,16.49,16.301,16.372,7100000.0
2008-06-13 17:00:00,16.32,16.503,16.29,16.29,6550000.0
2008-06-13 17:15:00,16.408,16.549,16.315,16.434,6900000.0
2008-06-13 17:30:00,16.495,16.569,16.325,16.36,7250000.0
2008-06-13 17:45:00,16.497,16.534,16.349,16.41,7500000.0
2008-06-13 18:00:00,16.441,16.543,16.356,16.486,6550000.0
2008-06-13 18:15:00,16.493,16.546,16.372,16.424,6600000.0
2008-06-13 18:30:00,16.478,16.502,16.277,16.446,6950000.0
2008-06-13 18:45:00,16.486,16.521,16.322,16.388,6850000.0
2008-06-13 19:00:00,16.416,16.539,16.321,16.392,6750000.0
2008-06-13 19:15:00,16.437,16.581,16.349,16.381,6900000.0
2008-06-13 19:30:00,16.553,16.562,16.345,16.514,6650000.0
2008-06-13 19:45:00,16.447,16.548,16.379,16.492,5300000.0
2008-06-13 20:00:00,16.403,16.555,16.369,16.404,4400000.0
2008-06-13 20:15:00,16.454,16.513,16.356,16.392,2400000.0
2008-06-13 20:30:00,16.416,16.531,16.337,16.389,4200000.0
2008-06-13 20:45:00,16.445,16.539,16.336,16.515,4300000.0
2008-06-13 21:00:00,16.458,16.534,16.361,16.482,3200000.0
2008-06-13 21:15:00,16.441,16.528,16.357,16.468,3950000.0
2008-06-13 21:30:00,16.477,16.511,16.33,16.399,3650000.0
2008-06-13 21:45:00,16.448,16.486,16.29,16.459,4200000.0
2008-06-13 22:00:00,16.453,16.506,16.32,16.397,4050000.0
2008-06-13 22:15:00,16.397,16.48,16.342,16.446,1150000.0
2008-06-13 22:30:00,16.391,16.488,16.327,16.433,1400000.0
2008-06-13 22:45:00,16.378,16.54,16.325,16.505,5400000.0
2008-06-15 23:00:00,16.504,16.558,16.431,16.503,1900000.0
2008-06-15 23:15:00,16.464,16.509,16.396,16.438,500000.0
2008-06-15 23:30:00,16.504,16.509,16.428,16.47,1100000.0
2008-06-15 23:45:00,16.504,16.509,16.459,16.476,400000.0
2008-06-16 00:00:00,16.403,16.559,16.365,16.528,5350000.0
2008-06-16 00:15:00,16.515,16.62,16.423,16.588,5200000.0
2008-06-16 00:30:00,16.477,16.603,16.405,16.499,5550000.0
2008-06-16 00:45:00,16.488,16.552,16.435,16.524,2350000.0
2008-06-16 01:00:00,16.454,16.592,16.355,16.517,4400000.0
2008-06-16 01:15:00,16.547,16.568,16.41,16.511,3300000.0
2008-06-16 01:30:00,16.502,16.561,16.369,16.469,4150000.0
2008-06-16 01:45:00,16.41,16.566,16.393,16.497,4050000.0
2008-06-16 02:00:00,16.491,16.561,16.423,16.489,3700000.0
2008-06-16 02:15:00,16.469,16.572,16.409,16.534,3250000.0
2008-06-16 02:30:00,16.533,16.572,16.415,16.503,1900000.0
2008-06-16 02:45:00,16.501,16.61,16.417,16.524,2900000.0
2008-06-16 03:00:00,16.548,16.599,16.392,16.524,3250000.0
2008-06-16 03:15:00,16.544,16.582,16.428,16.484,2750000.0
2008-06-16 03:30:00,16.511,16.584,16.433,16.496,2000000.0
2008-06-16 03:45:00,16.539,16.614,16.426,16.491,2900000.0
2008-06-16 04:00:00,16.539,16.592,16.448,16.49,1400000.0
2008-06-16 04:15:00,16.529,16.581,16.477,16.554,1300000.0
2008-06-16 04:30:00,16.55,16.59,16.42,16.473,3000000.0
2008-06-16 04:45:00,16.546,16.604,16.426,16.576,4100000.0
2008-06-16 05:00:00,16.519,16.605,16.41,16.582,4800000.0
2008-06-16 05:15:00,16.539,16.578,16.414,16.511,2550000.0
2008-06-16 05:30:00,16.548,16.593,16.424,16.497,2100000.0
2008-06-16 05:45:00,16.531,16.603,16.424,16.562,3350000.0
2008-06-16 06:00:00,16.503,16.574,16.427,16.543,2350000.0
2008-06-16 06:15:00,16.499,16.586,16.428,16.552,3250000.0
2008-06-16 06:30:00,16.523,16.633,16.396,16.489,4550000.0
2008-06-16 06:45:00,16.511,16.612,16.408,16.513,5350000.0
2008-06-16 07:00:00,16.547,16.601,16.359,16.527,5500000.0
2008-06-16 07:15:00,16.439,16.571,16.368,16.484,5100000.0
2008-06-16 07:30:00,16.501,16.581,16.387,16.504,6000000.0
2008-06-16 07:45:00,16.438,16.581,16.386,16.414,6400000.0
2008-06-16 08:00:00,16.508,16.552,16.375,16.476,6100000.0
2008-06-16 08:15:00,16.526,16.548,16.33,16.514,6300000.0
2008-06-16 08:30:00,16.329,16.502,16.269,16.352,6900000.0
2008-06-16 08:45:00,16.271,16.464,16.224,16.344,6750000.0
2008-06-16 09:00:00,16.31,16.554,16.305,16.493,6300000.0
2008-06-16 09:15:00,16.412,16.546,16.274,16.45,6950000.0
2008-06-16 09:30:00,16.4,16.535,16.293,16.441,6100000.0
2008-06-16 09:45:00,16.424,16.518,16.306,16.389,5800000.0
2008-06-16 10:00:00,16.372,16.541,16.314,16.475,7500000.0
2008-06-16 10:15:00,16.369,16.506,16.342,16.455,7250000.0
2008-06-16 10:30:00,16.399,16.543,16.32,16.485,6550000.0
2008-06-16 10:45:00,16.41,16.571,16.398,16.399,6550000.0
2008-06-16 11:00:00,16.498,16.58,16.388,16.494,7100000.0
2008-06-16 11:15:00,16.457,16.608,16.395,16.511,6150000.0
2008-06-16 11:30:00,16.518,16.615,16.375,16.487,6900000.0
2008-06-16 11:45:00,16.546,16.588,16.379,16.459,6450000.0
2008-06-16 12:00:00,16.534,16.573,16.406,16.555,6800000.0
2008-06-16 12:15:00,16.515,16.596,16.39,16.463,6250000.0
2008-06-16 12:30:00,16.486,16.647,16.433,16.632,6550000.0
2008-06-16 12:45:00,16.612,16.696,16.519,16.564,6550000.0
2008-06-16 13:00:00,16.699,16.723,16.542,16.628,6650000.0
2008-06-16 13:15:00,16.632,16.714,16.51,16.644,6050000.0
2008-06-16 13:30:00,16.549,16.707,16.499,16.589,6900000.0
2008-06-16 13:45:00,16.566,16.643,16.458,16.641,6050000.0
2008-06-16 14:00:00,16.605,16.661,16.484,16.557,5550000.0
2008-06-16 14:15:00,16.542,16.707,16.461,16.565,7000000.0
2008-06-16 14:30:00,16.68,16.914,16.519,16.842,7150000.0
2008-06-16 14:45:00,16.851,17.101,16.763,17.101,6500000.0
2008-06-16 15:00:00,17.007,17.199,16.93,17.022,6100000.0
2008-06-16 15:15:00,17.086,17.395,17.028,17.218,6550000.0
2008-06-16 15:30:00,17.327,17.408,17.156,17.309,6650000.0
2008-06-16 15:45:00,17.183,17.34,17.143,17.189,6750000.0
2008-06-16 16:00:00,17.113,17.276,17.082,17.12,6850000.0
2008-06-16 16:15:00,17.181,17.292,17.054,17.132,7150000.0
2008-06-16 16:30:00,17.24,17.265,17.055,17.169,7300000.0
2008-06-16 16:45:00,17.107,17.249,17.055,17.114,6700000.0
2008-06-16 17:00:00,17.111,17.218,17.014,17.06,6500000.0
2008-06-16 17:15:00,17.138,17.305,17.043,17.232,6800000.0
2008-06-16 17:30:00,17.093,17.281,17.076,17.135,6800000.0
2008-06-16 17:45:00,17.13,17.257,17.07,17.25,6850000.0
2008-06-16 18:00:00,17.24,17.29,17.095,17.24,6250000.0
2008-06-16 18:15:00,17.276,17.276,17.086,17.164,7450000.0
2008-06-16 18:30:00,17.211,17.24,17.038,17.218,7350000.0
2008-06-16 18:45:00,17.194,17.268,17.058,17.194,8150000.0
2008-06-16 19:00:00,17.159,17.257,17.035,17.158,6500000.0
2008-06-16 19:15:00,17.156,17.208,17.015,17.06,6500000.0
2008-06-16 19:30:00,17.112,17.197,16.939,17.095,6300000.0
2008-06-16 19:45:00,17.144,17.164,16.968,16.978,6000000.0
2008-06-16 20:00:00,16.995,17.171,16.979,17.145,6300000.0
2008-06-16 20:15:00,17.17,17.2,17.002,17.081,5200000.0
2008-06-16 20:30:00,17.064,17.161,16.984,17.114,4250000.0
2008-06-16 20:45:00,17.061,17.157,16.996,17.157,4150000.0
2008-06-16 21:00:00,17.009,17.178,16.988,17.141,3800000.0
2008-06-16 21:15:00,17.095,17.195,16.948,17.038,4650000.0
2008-06-16 21:30:00,17.055,17.15,16.99,17.144,2250000.0
2008-06-16 21:45:00,17.131,17.178,16.957,17.0,3550000.0
2008-06-16 22:00:00,16.992,17.134,16.98,17.016,1500000.0
2008-06-16 22:15:00,16.986,17.128,16.976,17.091,700000.0
2008-06-16 22:30:00,17.034,17.133,16.993,17.12,2950000.0
2008-06-16 22:45:00,17.094,17.169,16.969,17.097,4050000.0
2008-06-16 23:00:00,17.025,17.141,16.95,16.979,3150000.0
2008-06-16 23:15:00,17.021,17.107,16.964,17.045,1500000.0
2008-06-16 23:30:00,17.049,17.082,16.948,17.043,800000.0
2008-06-16 23:45:00,17.055,17.105,16.941,17.086,1850000.0
2008-06-17 00:00:00,17.051,17.141,16.969,17.141,3200000.0
2008-06-17 00:15:00,17.084,17.164,16.94,16.984,3700000.0
2008-06-17 00:30:00,17.016,17.137,16.987,17.022,3000000.0
2008-06-17 00:45:00,17.046,17.131,16.97,17.057,3350000.0
2008-06-17 01:00:00,17.033,17.166,16.984,17.052,3950000.0
2008-06-17 01:15:00,16.972,17.145,16.972,17.021,3250000.0
2008-06-17 01:30:00,17.096,17.143,16.938,17.051,4100000.0
2008-06-17 01:45:00,17.086,17.143,16.983,17.117,2650000.0
2008-06-17 02:00:00,17.095,17.155,16.969,17.106,5300000.0
2008-06-17 02:15:00,17.051,17.124,16.945,17.066,5250000.0
2008-06-17 02:30:00,17.112,17.123,16.95,17.079,3200000.0
2008-06-17 02:45:00,17.037,17.15,16.907,17.088,5050000.0
2008-06-17 03:00:00,17.039,17.111,16.94,17.1,4900000.0
2008-06-17 03:15:00,17.054,17.129,16.947,17.019,6350000.0
2008-06-17 03:30:00,16.988,17.135,16.977,17.084,4500000.0
2008-06-17 03:45:00,17.083,17.165,16.981,17.119,5050000.0
2008-06-17 04:00:00,17.119,17.172,17.018,17.116,4150000.0
2008-06-17 04:15:00,17.043,17.203,16.971,17.054,4900000.0
2008-06-17 04:30:00,17.141,17.155,16.973,17.042,4900000.0
2008-06-17 04:45:00,17.11,17.18,16.943,17.032,5300000.0
2008-06-17 05:00:00,17.079,17.174,16.989,17.116,3900000.0
2008-06-17 05:15:00,17.134,17.226,17.0,17.059,3650000.0
2008-06-17 05:30:00,17.164,17.202,16.985,17.134,4000000.0
2008-06-17 05:45:00,17.136,17.191,17.007,17.157,4250000.0
2008-06-17 06:00:00,17.085,17.201,16.997,17.089,5300000.0
2008-06-17 06:15:00,17.095,17.182,16.988,17.106,5550000.0
2008-06-17 06:30:00,17.022,17.154,16.977,17.126,4800000.0
2008-06-17 06:45:00,17.111,17.165,17.003,17.1,3650000.0
2008-06-17 07:00:00,17.158,17.233,16.986,17.132,5400000.0
2008-06-17 07:15:00,17.069,17.212,17.042,17.104,4900000.0
2008-06-17 07:30:00,17.134,17.202,17.004,17.078,5000000.0
2008-06-17 07:45:00,17.039,17.174,16.996,17.02,6950000.0
2008-06-17 08:00:00,17.107,17.186,16.998,17.077,6100000.0
2008-06-17 08:15:00,17.137,17.207,16.976,17.148,6650000.0
2008-06-17 08:30:00,16.998,17.235,16.981,17.121,6250000.0
2008-06-17 08:45:00,17.112,17.27,17.075,17.101,6700000.0
2008-06-17 09:00:00,17.087,17.236,17.016,17.214,6850000.0
2008-06-17 09:15:00,17.152,17.32,17.079,17.295,6950000.0
2008-06-17 09:30:00,17.226,17.367,17.173,17.342,6500000.0
2008-06-17 09:45:00,17.352,17.366,17.175,17.268,6000000.0
2008-06-17 10:00:00,17.247,17.389,17.17,17.332,6950000.0
2008-06-17 10:15:00,17.188,17.399,17.136,17.326,7250000.0
2008-06-17 10:30:00,17.264,17.378,17.148,17.227,6950000.0
2008-06-17 10:45:00,17.142,17.317,17.105,17.105,6550000.0
2008-06-17 11:00:00,17.142,17.24,17.012,17.12,7100000.0
2008-06-17 11:15:00,17.097,17.255,17.039,17.177,6700000.0
2008-06-17 11:30:00,17.165,17.277,17.052,17.165,6900000.0
2008-06-17 11:45:00,17.273,17.29,17.06,17.128,6450000.0
2008-06-17 12:00:00,17.197,17.231,17.03,17.197,6800000.0
2008-06-17 12:15:00,17.143,17.225,17.012,17.028,6650000.0
2008-06-17 12:30:00,17.035,17.162,16.96,17.124,6550000.0
2008-06-17 12:45:00,17.112,17.197,16.992,17.078,6550000.0
2008-06-17 13:00:00,17.18,17.247,17.033,17.095,6650000.0
2008-06-17 13:15:00,17.107,17.173,16.866,16.955,6400000.0
2008-06-17 13:30:00,16.886,17.103,16.875,16.982,6900000.0
2008-06-17 13:45:00,16.972,17.097,16.863,17.016,6050000.0
2008-06-17 14:00:00,17.005,17.052,16.79,16.904,5950000.0
2008-06-17 14:15:00,16.84,16.955,16.766,16.804,7250000.0
2008-06-17 14:30:00,16.889,17.013,16.734,16.854,7150000.0
2008-06-17 14:45:00,16.835,16.944,16.723,16.846,6500000.0
2008-06-17 15:00:00,16.812,16.92,16.735,16.763,6100000.0
2008-06-17 15:15:00,16.787,16.919,16.736,16.792,6750000.0
2008-06-17 15:30:00,16.832,17.031,16.741,17.012,6650000.0
2008-06-17 15:45:00,16.917,17.001,16.798,16.902,6750000.0
2008-06-17 16:00:00,16.951,17.025,16.8,16.923,6850000.0
2008-06-17 16:15:00,16.95,17.02,16.799,16.872,7150000.0
2008-06-17 16:30:00,16.977,17.061,16.819,16.958,7400000.0
2008-06-17 16:45:00,16.886,17.113,16.846,16.926,6600000.0
2008-06-17 17:00:00,16.946,17.078,16.849,16.884,6500000.0
2008-06-17 17:15:00,16.92,17.153,16.871,17.124,6800000.0
2008-06-17 17:30:00,16.994,17.148,16.944,17.032,6800000.0
2008-06-17 17:45:00,17.026,17.145,16.94,17.122,6850000.0
2008-06-17 18:00:00,17.099,17.174,16.986,17.081,6650000.0
2008-06-17 18:15:00,17.105,17.154,16.953,17.033,8150000.0
2008-06-17 18:30:00,17.083,17.141,16.933,17.111,7100000.0
2008-06-17 18:45:00,17.074,17.13,16.882,17.047,8150000.0
2008-06-17 19:00:00,16.998,17.121,16.88,16.988,6500000.0
2008-06-17 19:15:00,16.99,17.105,16.875,16.936,6500000.0
2008-06-17 19:30:00,16.958,17.08,16.879,17.005,5450000.0
2008-06-17 19:45:00,16.897,17.065,16.865,16.948,4050000.0
2008-06-17 20:00:00,16.933,17.073,16.889,17.03,5500000.0
2008-06-17 20:15:00,16.995,17.087,16.875,16.966,4050000.0
2008-06-17 20:30:00,16.964,17.07,16.899,17.008,4050000.0
2008-06-17 20:45:00,16.968,17.065,16.908,16.982,3100000.0
2008-06-17 21:00:00,16.925,17.068,16.858,17.037,3650000.0
2008-06-17 21:15:00,17.029,17.034,16.895,16.917,950000.0
2008-06-17 21:30:00,16.999,17.08,16.957,17.048,1850000.0
2008-06-17 21:45:00,17.049,17.1,16.906,16.983,3900000.0
2008-06-17 22:00:00,17.045,17.058,16.919,16.996,1650000.0
2008-06-17 22:15:00,16.946,17.059,16.899,16.983,2650000.0
2008-06-17 22:30:00,17.013,17.06,16.941,17.055,2000000.0
2008-06-17 22:45:00,17.025,17.089,16.836,16.964,5050000.0
2008-06-17 23:00:00,16.904,17.04,16.856,16.91,4200000.0
2008-06-17 23:15:00,16.887,17.007,16.884,17.0,1550000.0
2008-06-17 23:30:00,16.969,17.045,16.926,16.926,1350000.0
2008-06-17 23:45:00,16.992,17.065,16.861,16.908,1650000.0
2008-06-18 00:00:00,16.963,17.021,16.835,16.969,4300000.0
2008-06-18 00:15:00,16.997,17.064,16.818,16.868,2750000.0
2008-06-18 00:30:00,16.898,17.026,16.893,17.026,1200000.0
2008-06-18 00:45:00,16.878,17.013,16.866,16.93,650000.0
2008-06-18 01:00:00,16.935,17.024,16.871,17.01,3200000.0
2008-06-18 01:15:00,16.888,17.041,16.847,16.932,2250000.0
2008-06-18 01:30:00,17.011,17.024,16.837,16.96,3150000.0
2008-06-18 01:45:00,16.957,17.032,16.846,17.029,4450000.0
2008-06-18 02:00:00,16.995,17.092,16.929,17.058,2600000.0
2008-06-18 02:15:00,16.957,17.111,16.901,17.044,5100000.0
2008-06-18 02:30:00,16.991,17.093,16.931,17.018,2250000.0
2008-06-18 02:45:00,16.988,17.096,16.941,17.031,3000000.0
2008-06-18 03:00:00,17.048,17.112,16.997,17.033,2200000.0
2008-06-18 03:15:00,17.051,17.107,16.915,17.091,2400000.0
2008-06-18 03:30:00,16.993,17.109,16.978,17.036,1800000.0
2008-06-18 03:45:00,17.059,17.106,16.936,17.081,4200000.0
2008-06-18 04:00:00,17.069,17.153,16.964,17.075,4400000.0
2008-06-18 04:15:00,17.087,17.138,16.937,16.966,3600000.0
2008-06-18 04:30:00,17.044,17.134,16.91,16.99,4450000.0
2008-06-18 04:45:00,16.951,17.139,16.946,16.985,4650000.0
2008-06-18 05:00:00,17.076,17.12,16.933,16.981,2750000.0
2008-06-18 05:15:00,17.053,17.118,16.954,17.051,2100000.0
2008-06-18 05:30:00,17.096,17.142,16.9,17.1,2500000.0
2008-06-18 05:45:00,17.055,17.129,16.974,17.013,3400000.0
2008-06-18 06:00:00,17.029,17.12,16.947,17.085,3850000.0
2008-06-18 06:15:00,17.077,17.118,16.937,17.054,3500000.0
2008-06-18 06:30:00,17.058,17.145,16.948,17.093,3850000.0
2008-06-18 06:45:00,17.051,17.128,16.942,17.044,5000000.0
2008-06-18 07:00:00,17.078,17.086,16.881,16.999,5350000.0
2008-06-18 07:15:00,16.939,17.086,16.902,16.981,5650000.0
2008-06-18 07:30:00,16.997,17.093,16.872,16.999,5850000.0
2008-06-18 07:45:00,16.945,17.082,16.904,16.93,7100000.0
2008-06-18 08:00:00,16.998,17.077,16.873,16.963,6100000.0
2008-06-18 08:15:00,17.02,17.12,16.885,17.098,6650000.0
2008-06-18 08:30:00,16.91,17.123,16.873,16.993,7000000.0
2008-06-18 08:45:00,16.941,17.141,16.91,17.028,6600000.0
2008-06-18 09:00:00,16.994,17.187,16.952,17.162,7050000.0
2008-06-18 09:15:00,17.129,17.224,17.003,17.176,6950000.0
2008-06-18 09:30:00,17.105,17.191,17.005,17.128,6500000.0
2008-06-18 09:45:00,17.135,17.169,16.984,17.071,6550000.0
2008-06-18 10:00:00,17.055,17.164,16.949,17.088,7150000.0
2008-06-18 10:15:00,16.967,17.125,16.918,17.031,7250000.0
2008-06-18 10:30:00,17.012,17.133,16.92,17.031,6950000.0
2008-06-18 10:45:00,16.931,17.131,16.924,16.955,6550000.0
2008-06-18 11:00:00,16.96,17.119,16.91,17.002,6600000.0
2008-06-18 11:15:00,16.971,17.102,16.934,17.068,6700000.0
2008-06-18 11:30:00,17.061,17.105,16.896,16.971,6900000.0
2008-06-18 11:45:00,17.061,17.089,16.895,16.95,6450000.0
2008-06-18 12:00:00,17.035,17.048,16.825,16.996,6250000.0
2008-06-18 12:15:00,16.961,17.063,16.837,16.947,6650000.0
2008-06-18 12:30:00,16.977,17.112,16.874,17.061,6550000.0
2008-06-18 12:45:00,17.038,17.104,16.891,16.953,6550000.0
2008-06-18 13:00:00,17.061,17.061,16.826,16.895,6650000.0
2008-06-18 13:15:00,16.905,17.035,16.806,16.981,6400000.0
2008-06-18 13:30:00,16.907,17.056,16.873,16.997,6900000.0
2008-06-18 13:45:00,16.969,17.107,16.886,17.051,6050000.0
2008-06-18 14:00:00,17.068,17.142,16.937,17.042,5950000.0
2008-06-18 14:15:00,17.053,17.417,17.033,17.275,7050000.0
2008-06-18 14:30:00,17.372,17.454,17.249,17.356,7150000.0
2008-06-18 14:45:00,17.367,17.394,17.218,17.312,6500000.0
2008-06-18 15:00:00,17.255,17.403,17.195,17.266,6100000.0
2008-06-18 15:15:00,17.299,17.399,17.193,17.257,6550000.0
2008-06-18 15:30:00,17.265,17.388,17.169,17.295,6650000.0
2008-06-18 15:45:00,17.177,17.383,17.166,17.281,6750000.0
2008-06-18 16:00:00,17.319,17.381,17.198,17.287,6850000.0
2008-06-18 16:15:00,17.317,17.396,17.185,17.266,7150000.0
2008-06-18 16:30:00,17.358,17.391,17.17,17.337,7300000.0
2008-06-18 16:45:00,17.236,17.414,17.163,17.326,6700000.0
2008-06-18 17:00:00,17.334,17.413,17.21,17.212,6500000.0
2008-06-18 17:15:00,17.285,17.35,17.099,17.276,6800000.0
2008-06-18 17:30:00,17.136,17.27,17.008,17.08,6800000.0
2008-06-18 17:45:00,17.094,17.218,17.005,17.197,6850000.0
2008-06-18 18:00:00,17.161,17.22,17.028,17.164,6650000.0
2008-06-18 18:15:00,17.193,17.231,17.044,17.134,8150000.0
2008-06-18 18:30:00,17.202,17.251,17.052,17.224,7000000.0
2008-06-18 18:45:00,17.219,17.285,17.075,17.26,7750000.0
2008-06-18 19:00:00,17.209,17.361,17.154,17.295,6500000.0
2008-06-18 19:15:00,17.307,17.393,17.129,17.184,6500000.0
2008-06-18 19:30:00,17.224,17.404,17.15,17.29,5900000.0
2008-06-18 19:45:00,17.318,17.343,17.163,17.218,5550000.0
2008-06-18 20:00:00,17.196,17.369,17.181,17.348,6400000.0
2008-06-18 20:15:00,17.315,17.413,17.191,17.276,5800000.0
2008-06-18 20:30:00,17.243,17.38,17.166,17.231,6400000.0
2008-06-18 20:45:00,17.26,17.341,17.188,17.335,3700000.0
2008-06-18 21:00:00,17.221,17.38,17.157,17.322,5000000.0
2008-06-18 21:15:00,17.231,17.343,17.128,17.236,4400000.0
2008-06-18 21:30:00,17.308,17.343,17.195,17.301,3050000.0
2008-06-18 21:45:00,17.32,17.351,17.173,17.324,3800000.0
2008-06-18 22:00:00,17.273,17.328,17.162,17.206,3350000.0
2008-06-18 22:15:00,17.31,17.319,17.163,17.313,3950000.0
2008-06-18 22:30:00,17.276,17.326,17.181,17.274,3400000.0
2008-06-18 22:45:00,17.314,17.338,17.196,17.332,2700000.0
2008-06-18 23:00:00,17.236,17.356,17.181,17.197,2700000.0
2008-06-18 23:15:00,17.303,17.335,17.186,17.273,1350000.0
2008-06-18 23:30:00,17.269,17.314,17.227,17.253,1000000.0
2008-06-18 23:45:00,17.283,17.301,17.161,17.229,1250000.0
2008-06-19 00:00:00,17.285,17.367,17.173,17.333,4450000.0
2008-06-19 00:15:00,17.334,17.348,17.164,17.241,3950000.0
2008-06-19 00:30:00,17.218,17.336,17.186,17.303,1750000.0
2008-06-19 00:45:00,17.254,17.356,17.217,17.318,1250000.0
2008-06-19 01:00:00,17.253,17.357,17.183,17.215,4350000.0
2008-06-19 01:15:00,17.225,17.377,17.19,17.308,3350000.0
2008-06-19 01:30:00,17.328,17.345,17.142,17.303,3400000.0
2008-06-19 01:45:00,17.298,17.352,17.176,17.303,2900000.0
2008-06-19 02:00:00,17.299,17.357,17.171,17.322,3550000.0
2008-06-19 02:15:00,17.285,17.347,17.19,17.294,3050000.0
2008-06-19 02:30:00,17.252,17.334,17.192,17.29,1700000.0
2008-06-19 02:45:00,17.309,17.359,17.168,17.309,4450000.0
2008-06-19 03:00:00,17.285,17.343,17.16,17.27,4750000.0
2008-06-19 03:15:00,17.186,17.343,17.16,17.218,3500000.0
2008-06-19 03:30:00,17.249,17.323,17.181,17.222,3500000.0
2008-06-19 03:45:00,17.223,17.402,17.179,17.338,5900000.0
2008-06-19 04:00:00,17.327,17.359,17.179,17.271,6150000.0
2008-06-19 04:15:00,17.222,17.364,17.167,17.216,3750000.0
2008-06-19 04:30:00,17.299,17.356,17.194,17.26,1400000.0
2008-06-19 04:45:00,17.299,17.382,17.194,17.236,4750000.0
2008-06-19 05:00:00,17.335,17.343,17.166,17.314,5000000.0
2008-06-19 05:15:00,17.304,17.364,17.197,17.298,2000000.0
2008-06-19 05:30:00,17.326,17.353,17.158,17.219,2800000.0
2008-06-19 05:45:00,17.288,17.331,17.139,17.32,3250000.0
2008-06-19 06:00:00,17.274,17.345,17.197,17.326,5050000.0
2008-06-19 06:15:00,17.314,17.338,17.153,17.317,4400000.0
2008-06-19 06:30:00,17.18,17.361,17.112,17.319,4350000.0
2008-06-19 06:45:00,17.311,17.366,17.172,17.286,4900000.0
2008-06-19 07:00:00,17.33,17.376,17.158,17.275,4750000.0
2008-06-19 07:15:00,17.208,17.353,17.185,17.246,4350000.0
2008-06-19 07:30:00,17.301,17.37,17.206,17.293,5100000.0
2008-06-19 07:45:00,17.223,17.411,17.203,17.239,5550000.0
2008-06-19 08:00:00,17.339,17.404,17.203,17.309,5650000.0
2008-06-19 08:15:00,17.365,17.394,17.175,17.392,6100000.0
2008-06-19 08:30:00,17.216,17.376,17.176,17.275,6800000.0
2008-06-19 08:45:00,17.238,17.365,17.197,17.26,6550000.0
2008-06-19 09:00:00,17.266,17.395,17.157,17.34,6850000.0
2008-06-19 09:15:00,17.283,17.358,17.163,17.288,6950000.0
2008-06-19 09:30:00,17.226,17.325,17.133,17.281,6500000.0
2008-06-19 09:45:00,17.266,17.329,17.076,17.226,6550000.0
2008-06-19 10:00:00,17.216,17.341,17.124,17.284,7500000.0
2008-06-19 10:15:00,17.189,17.313,17.126,17.273,7250000.0
2008-06-19 10:30:00,17.216,17.313,17.083,17.187,6500000.0
2008-06-19 10:45:00,17.118,17.285,17.095,17.098,6550000.0
2008-06-19 11:00:00,17.228,17.319,17.09,17.168,7100000.0
2008-06-19 11:15:00,17.159,17.317,17.096,17.248,6700000.0
2008-06-19 11:30:00,17.248,17.305,17.087,17.231,6900000.0
2008-06-19 11:45:00,17.281,17.349,17.12,17.223,6450000.0
2008-06-19 12:00:00,17.28,17.337,17.102,17.293,6800000.0
2008-06-19 12:15:00,17.247,17.338,17.116,17.138,6650000.0
2008-06-19 12:30:00,17.185,17.31,17.099,17.186,6550000.0
2008-06-19 12:45:00,17.182,17.287,17.081,17.148,6550000.0
2008-06-19 13:00:00,17.248,17.249,17.044,17.123,6650000.0
2008-06-19 13:15:00,17.122,17.259,17.021,17.188,6400000.0
2008-06-19 13:30:00,17.129,17.254,17.018,17.165,6900000.0
2008-06-19 13:45:00,17.121,17.222,17.032,17.205,6050000.0
2008-06-19 14:00:00,17.171,17.202,16.996,17.088,5950000.0
2008-06-19 14:15:00,17.086,17.273,17.048,17.185,7200000.0
2008-06-19 14:30:00,17.256,17.333,17.116,17.256,7150000.0
2008-06-19 14:45:00,17.27,17.424,17.14,17.304,6500000.0
2008-06-19 15:00:00,17.317,17.679,17.271,17.553,6100000.0
2008-06-19 15:15:00,17.586,17.681,17.436,17.52,6600000.0
2008-06-19 15:30:00,17.538,17.62,17.371,17.514,6650000.0
2008-06-19 15:45:00,17.42,17.553,17.339,17.413,6750000.0
2008-06-19 16:00:00,17.353,17.509,17.313,17.394,6850000.0
2008-06-19 16:15:00,17.447,17.586,17.33,17.457,7150000.0
2008-06-19 16:30:00,17.57,17.61,17.326,17.44,7300000.0
2008-06-19 16:45:00,17.391,17.51,17.297,17.403,6500000.0
2008-06-19 17:00:00,17.41,17.496,17.277,17.319,6500000.0
2008-06-19 17:15:00,17.39,17.525,17.211,17.412,6800000.0
2008-06-19 17:30:00,17.269,17.413,17.208,17.299,6800000.0
2008-06-19 17:45:00,17.295,17.427,17.218,17.406,6850000.0
2008-06-19 18:00:00,17.382,17.469,17.242,17.335,6650000.0
2008-06-19 18:15:00,17.366,17.417,17.191,17.286,8150000.0
2008-06-19 18:30:00,17.344,17.428,17.227,17.409,7400000.0
2008-06-19 18:45:00,17.368,17.446,17.275,17.389,8150000.0
2008-06-19 19:00:00,17.327,17.451,17.228,17.351,6500000.0
2008-06-19 19:15:00,17.371,17.446,17.238,17.279,6500000.0
2008-06-19 19:30:00,17.323,17.425,17.251,17.361,5550000.0
2008-06-19 19:45:00,17.399,17.452,17.245,17.316,6000000.0
2008-06-19 20:00:00,17.321,17.454,17.265,17.443,4900000.0
2008-06-19 20:15:00,17.39,17.472,17.265,17.288,4150000.0
2008-06-19 20:30:00,17.287,17.428,17.238,17.344,5100000.0
2008-06-19 20:45:00,17.302,17.413,17.229,17.366,5300000.0
2008-06-19 21:00:00,17.235,17.402,17.183,17.342,4550000.0
2008-06-19 21:15:00,17.261,17.4,17.141,17.276,5400000.0
2008-06-19 21:30:00,17.22,17.364,17.196,17.333,5050000.0
2008-06-19 21:45:00,17.254,17.351,17.155,17.237,4700000.0
2008-06-19 22:00:00,17.25,17.351,17.151,17.24,2250000.0
2008-06-19 22:15:00,17.181,17.334,17.143,17.323,5250000.0
2008-06-19 22:30:00,17.282,17.371,17.141,17.254,3100000.0
2008-06-19 22:45:00,17.296,17.333,17.188,17.294,3450000.0
2008-06-19 23:00:00,17.18,17.377,17.136,17.228,3550000.0
2008-06-19 23:15:00,17.303,17.326,17.202,17.268,1450000.0
2008-06-19 23:30:00,17.289,17.327,17.247,17.295,1650000.0
2008-06-19 23:45:00,17.303,17.321,17.181,17.285,900000.0
2008-06-20 00:00:00,17.274,17.321,17.147,17.292,4600000.0
2008-06-20 00:15:00,17.179,17.333,17.156,17.225,3850000.0
2008-06-20 00:30:00,17.238,17.337,17.16,17.211,2800000.0
2008-06-20 00:45:00,17.246,17.334,17.184,17.231,1650000.0
2008-06-20 01:00:00,17.25,17.332,17.182,17.332,2300000.0
2008-06-20 01:15:00,17.182,17.344,17.163,17.301,1850000.0
2008-06-20 01:30:00,17.283,17.303,17.16,17.262,2000000.0
2008-06-20 01:45:00,17.27,17.343,17.149,17.284,3900000.0
2008-06-20 02:00:00,17.285,17.33,17.166,17.295,5250000.0
2008-06-20 02:15:00,17.266,17.339,17.123,17.292,5450000.0
2008-06-20 02:30:00,17.244,17.363,17.141,17.217,4150000.0
2008-06-20 02:45:00,17.223,17.33,17.172,17.291,5050000.0
2008-06-20 03:00:00,17.264,17.33,17.149,17.256,2900000.0
2008-06-20 03:15:00,17.246,17.333,17.163,17.239,1750000.0
2008-06-20 03:30:00,17.232,17.338,17.202,17.263,3550000.0
2008-06-20 03:45:00,17.244,17.335,17.219,17.304,900000.0
2008-06-20 04:00:00,17.279,17.336,17.18,17.303,4100000.0
2008-06-20 04:15:00,17.296,17.344,17.185,17.212,2750000.0
2008-06-20 04:30:00,17.285,17.334,17.168,17.231,3100000.0
2008-06-20 04:45:00,17.276,17.356,17.155,17.179,4700000.0
2008-06-20 05:00:00,17.149,17.306,17.11,17.22,5050000.0
2008-06-20 05:15:00,17.14,17.308,17.14,17.241,3300000.0
2008-06-20 05:30:00,17.281,17.337,17.133,17.291,4600000.0
2008-06-20 05:45:00,17.287,17.331,17.144,17.255,5000000.0
2008-06-20 06:00:00,17.253,17.35,17.177,17.265,2750000.0
2008-06-20 06:15:00,17.269,17.33,17.163,17.307,3450000.0
2008-06-20 06:30:00,17.268,17.332,17.162,17.306,4250000.0
2008-06-20 06:45:00,17.306,17.365,17.167,17.303,5000000.0
2008-06-20 07:00:00,17.346,17.367,17.179,17.302,5400000.0
2008-06-20 07:15:00,17.215,17.354,17.182,17.262,4750000.0
2008-06-20 07:30:00,17.309,17.368,17.177,17.28,5300000.0
2008-06-20 07:45:00,17.26,17.38,17.185,17.236,6550000.0
2008-06-20 08:00:00,17.347,17.413,17.222,17.308,6100000.0
2008-06-20 08:15:00,17.37,17.405,17.209,17.356,6300000.0
2008-06-20 08:30:00,17.209,17.434,17.199,17.316,6150000.0
2008-06-20 08:45:00,17.291,17.481,17.187,17.354,6600000.0
2008-06-20 09:00:00,17.331,17.493,17.271,17.447,6400000.0
2008-06-20 09:15:00,17.372,17.482,17.263,17.445,6950000.0
2008-06-20 09:30:00,17.359,17.463,17.233,17.401,6500000.0
2008-06-20 09:45:00,17.381,17.447,17.263,17.361,6550000.0
2008-06-20 10:00:00,17.342,17.467,17.256,17.425,7150000.0
2008-06-20 10:15:00,17.35,17.482,17.243,17.397,7250000.0
2008-06-20 10:30:00,17.33,17.429,17.169,17.266,6950000.0
2008-06-20 10:45:00,17.244,17.371,17.141,17.198,6550000.0
2008-06-20 11:00:00,17.255,17.44,17.221,17.298,7100000.0
2008-06-20 11:15:00,17.254,17.4,17.195,17.345,6700000.0
2008-06-20 11:30:00,17.333,17.442,17.233,17.343,6900000.0
2008-06-20 11:45:00,17.414,17.449,17.257,17.312,6450000.0
2008-06-20 12:00:00,17.362,17.47,17.204,17.469,6800000.0
2008-06-20 12:15:00,17.419,17.498,17.282,17.341,6650000.0
2008-06-20 12:30:00,17.383,17.479,17.278,17.438,6550000.0
2008-06-20 12:45:00,17.414,17.51,17.306,17.336,6550000.0
2008-06-20 13:00:00,17.445,17.487,17.28,17.385,6650000.0
2008-06-20 13:15:00,17.385,17.553,17.311,17.464,6400000.0
2008-06-20 13:30:00,17.4,17.553,17.329,17.447,6900000.0
2008-06-20 13:45:00,17.419,17.561,17.337,17.561,6050000.0
2008-06-20 14:00:00,17.523,17.596,17.393,17.448,5950000.0
2008-06-20 14:15:00,17.444,17.59,17.356,17.406,7200000.0
2008-06-20 14:30:00,17.447,17.558,17.337,17.45,7150000.0
2008-06-20 14:45:00,17.469,17.531,17.349,17.459,6500000.0
2008-06-20 15:00:00,17.456,17.595,17.33,17.33,6100000.0
2008-06-20 15:15:00,17.37,17.475,17.25,17.34,6550000.0
2008-06-20 15:30:00,17.344,17.475,17.25,17.427,6650000.0
2008-06-20 15:45:00,17.349,17.487,17.295,17.366,6750000.0
2008-06-20 16:00:00,17.41,17.529,17.303,17.344,6850000.0
2008-06-20 16:15:00,17.382,17.481,17.248,17.356,7150000.0
2008-06-20 16:30:00,17.445,17.475,17.271,17.384,7350000.0
2008-06-20 16:45:00,17.332,17.481,17.247,17.313,6700000.0
2008-06-20 17:00:00,17.326,17.481,17.272,17.308,6500000.0
2008-06-20 17:15:00,17.377,17.468,17.253,17.421,6800000.0
2008-06-20 17:30:00,17.309,17.442,17.231,17.316,6800000.0
2008-06-20 17:45:00,17.33,17.484,17.28,17.403,6850000.0
2008-06-20 18:00:00,17.372,17.426,17.239,17.372,6650000.0
2008-06-20 18:15:00,17.387,17.423,17.241,17.302,8150000.0
2008-06-20 18:30:00,17.364,17.447,17.204,17.379,7550000.0
2008-06-20 18:45:00,17.353,17.436,17.243,17.369,7800000.0
2008-06-20 19:00:00,17.318,17.393,17.194,17.328,6500000.0
2008-06-20 19:15:00,17.318,17.382,17.186,17.258,6500000.0
2008-06-20 19:30:00,17.285,17.382,17.187,17.317,6300000.0
2008-06-20 19:45:00,17.22,17.379,17.184,17.233,5150000.0
2008-06-20 20:00:00,17.221,17.37,17.193,17.333,5750000.0
2008-06-20 20:15:00,17.303,17.397,17.201,17.272,3900000.0
2008-06-20 20:30:00,17.264,17.367,17.193,17.352,4400000.0
2008-06-20 20:45:00,17.273,17.4,17.169,17.343,3550000.0
2008-06-20 21:00:00,17.248,17.369,17.208,17.258,3250000.0
2008-06-20 21:15:00,17.327,17.356,17.182,17.228,3650000.0
2008-06-20 21:30:00,17.28,17.356,17.188,17.303,4300000.0
2008-06-20 21:45:00,17.327,17.351,17.196,17.196,2150000.0
2008-06-20 22:00:00,17.307,17.346,17.229,17.234,1500000.0
2008-06-20 22:15:00,17.223,17.353,17.206,17.277,2400000.0
2008-06-20 22:30:00,17.303,17.364,17.196,17.333,2150000.0
2008-06-20 22:45:00,17.234,17.365,17.186,17.27,2750000.0
2008-06-22 23:00:00,17.196,17.368,17.183,17.244,2450000.0
2008-06-22 23:15:00,17.31,17.324,17.194,17.306,1250000.0
2008-06-22 23:30:00,17.259,17.335,17.245,17.273,650000.0
2008-06-22 23:45:00,17.274,17.312,17.171,17.256,2250000.0
2008-06-23 00:00:00,17.281,17.398,17.156,17.35,4700000.0
2008-06-23 00:15:00,17.374,17.434,17.203,17.241,5650000.0
2008-06-23 00:30:00,17.375,17.417,17.23,17.245,5700000.0
2008-06-23 00:45:00,17.354,17.412,17.244,17.304,3350000.0
2008-06-23 01:00:00,17.273,17.378,17.206,17.362,5200000.0
2008-06-23 01:15:00,17.249,17.405,17.227,17.254,3800000.0
2008-06-23 01:30:00,17.306,17.413,17.201,17.301,5250000.0
2008-06-23 01:45:00,17.338,17.404,17.232,17.393,4250000.0
2008-06-23 02:00:00,17.359,17.426,17.236,17.378,4300000.0
2008-06-23 02:15:00,17.358,17.425,17.239,17.383,4400000.0
2008-06-23 02:30:00,17.294,17.42,17.195,17.21,3400000.0
2008-06-23 02:45:00,17.376,17.404,17.253,17.32,3550000.0
2008-06-23 03:00:00,17.343,17.408,17.23,17.329,4150000.0
2008-06-23 03:15:00,17.282,17.411,17.242,17.293,3000000.0
2008-06-23 03:30:00,17.244,17.439,17.208,17.402,4650000.0
2008-06-23 03:45:00,17.388,17.46,17.259,17.36,4550000.0
2008-06-23 04:00:00,17.418,17.428,17.27,17.349,3400000.0
2008-06-23 04:15:00,17.312,17.434,17.286,17.4,1350000.0
2008-06-23 04:30:00,17.398,17.43,17.314,17.353,2600000.0
2008-06-23 04:45:00,17.328,17.436,17.277,17.296,3700000.0
2008-06-23 05:00:00,17.39,17.44,17.293,17.345,2900000.0
2008-06-23 05:15:00,17.338,17.465,17.318,17.398,3800000.0
2008-06-23 05:30:00,17.423,17.428,17.273,17.273,4550000.0
2008-06-23 05:45:00,17.412,17.449,17.286,17.426,1300000.0
2008-06-23 06:00:00,17.382,17.44,17.256,17.414,2100000.0
2008-06-23 06:15:00,17.448,17.454,17.299,17.35,2100000.0
2008-06-23 06:30:00,17.349,17.493,17.282,17.353,5000000.0
2008-06-23 06:45:00,17.426,17.474,17.278,17.32,5300000.0
2008-06-23 07:00:00,17.429,17.488,17.296,17.401,4650000.0
2008-06-23 07:15:00,17.453,17.481,17.297,17.368,5400000.0
2008-06-23 07:30:00,17.364,17.487,17.292,17.406,5550000.0
2008-06-23 07:45:00,17.438,17.523,17.296,17.32,6100000.0
2008-06-23 08:00:00,17.335,17.499,17.251,17.44,6000000.0
2008-06-23 08:15:00,17.372,17.452,17.245,17.328,6300000.0
2008-06-23 08:30:00,17.287,17.453,17.272,17.405,6500000.0
2008-06-23 08:45:00,17.402,17.492,17.265,17.399,6500000.0
2008-06-23 09:00:00,17.43,17.453,17.252,17.365,8150000.0
2008-06-23 09:15:00,17.419,17.422,17.206,17.34,7000000.0
2008-06-23 09:30:00,17.266,17.398,17.199,17.344,8150000.0
2008-06-23 09:45:00,17.34,17.438,17.215,17.325,6650000.0
2008-06-23 10:00:00,17.336,17.397,17.182,17.255,6850000.0
2008-06-23 10:15:00,17.227,17.345,17.149,17.216,6800000.0
2008-06-23 10:30:00,17.326,17.406,17.189,17.304,6800000.0
2008-06-23 10:45:00,17.261,17.454,17.212,17.338,6500000.0
2008-06-23 11:00:00,17.298,17.418,17.202,17.253,6250000.0
2008-06-23 11:15:00,17.319,17.44,17.181,17.404,6900000.0
2008-06-23 11:30:00,17.303,17.438,17.206,17.306,7150000.0
2008-06-23 11:45:00,17.274,17.42,17.232,17.244,6850000.0
2008-06-23 12:00:00,17.295,17.393,17.192,17.241,6750000.0
2008-06-23 12:15:00,17.336,17.415,17.166,17.268,6650000.0
2008-06-23 12:30:00,17.24,17.354,17.169,17.24,6200000.0
2008-06-23 12:45:00,17.217,17.34,17.086,17.123,6100000.0
2008-06-23 13:00:00,17.093,17.241,17.051,17.161,6500000.0
2008-06-23 13:15:00,17.199,17.265,17.052,17.194,7150000.0
2008-06-23 13:30:00,17.108,17.282,17.091,17.165,6750000.0
2008-06-23 13:45:00,17.186,17.325,17.12,17.296,5950000.0
2008-06-23 14:00:00,17.294,17.31,17.114,17.177,6050000.0
2008-06-23 14:15:00,17.205,17.265,17.005,17.009,6900000.0
2008-06-23 14:30:00,17.092,17.138,16.417,16.564,6400000.0
2008-06-23 14:45:00,16.555,16.691,16.479,16.691,6650000.0
2008-06-23 15:00:00,16.568,16.692,16.46,16.602,6550000.0
2008-06-23 15:15:00,16.608,16.661,16.457,16.559,6550000.0
2008-06-23 15:30:00,16.536,16.789,16.518,16.73,6650000.0
2008-06-23 15:45:00,16.754,16.777,16.575,16.68,6800000.0
2008-06-23 16:00:00,16.63,16.746,16.568,16.706,6450000.0
2008-06-23 16:15:00,16.615,16.725,16.491,16.671,6900000.0
2008-06-23 16:30:00,16.691,16.72,16.499,16.577,6700000.0
2008-06-23 16:45:00,16.632,16.729,16.477,16.546,7100000.0
2008-06-23 17:00:00,16.518,16.681,16.456,16.486,6550000.0
2008-06-23 17:15:00,16.566,16.705,16.471,16.559,6950000.0
2008-06-23 17:30:00,16.633,16.77,16.504,16.616,7250000.0
2008-06-23 17:45:00,16.712,16.77,16.553,16.653,7500000.0
2008-06-23 18:00:00,16.696,16.801,16.588,16.707,6550000.0
2008-06-23 18:15:00,16.723,16.795,16.579,16.684,6500000.0
2008-06-23 18:30:00,16.755,16.81,16.621,16.727,6950000.0
2008-06-23 18:45:00,16.788,16.801,16.596,16.675,6850000.0
2008-06-23 19:00:00,16.689,16.805,16.603,16.66,6300000.0
2008-06-23 19:15:00,16.7,16.799,16.599,16.631,6550000.0
2008-06-23 19:30:00,16.752,16.795,16.584,16.731,6650000.0
2008-06-23 19:45:00,16.684,16.744,16.564,16.722,6100000.0
2008-06-23 20:00:00,16.643,16.806,16.608,16.628,6800000.0
2008-06-23 20:15:00,16.686,16.764,16.553,16.681,5250000.0
2008-06-23 20:30:00,16.657,16.738,16.594,16.634,4300000.0
2008-06-23 20:45:00,16.702,16.765,16.584,16.748,3900000.0
2008-06-23 21:00:00,16.698,16.802,16.601,16.722,4200000.0
2008-06-23 21:15:00,16.738,16.782,16.593,16.703,3500000.0
2008-06-23 21:30:00,16.711,16.79,16.605,16.748,3500000.0
2008-06-23 21:45:00,16.742,16.783,16.59,16.704,4900000.0
2008-06-23 22:00:00,16.749,16.765,16.603,16.701,4250000.0
2008-06-23 22:15:00,16.655,16.771,16.6,16.736,2650000.0
2008-06-23 22:30:00,16.671,16.772,16.607,16.713,1600000.0
2008-06-23 22:45:00,16.757,16.825,16.57,16.761,4300000.0
2008-06-23 23:00:00,16.638,16.824,16.613,16.716,4450000.0
2008-06-23 23:15:00,16.7,16.781,16.598,16.67,1700000.0
2008-06-23 23:30:00,16.622,16.781,16.622,16.755,1650000.0
2008-06-23 23:45:00,16.66,16.742,16.6,16.734,1550000.0
2008-06-24 00:00:00,16.758,16.783,16.602,16.644,2500000.0
2008-06-24 00:15:00,16.731,16.744,16.6,16.663,1400000.0
2008-06-24 00:30:00,16.654,16.753,16.543,16.615,2500000.0
2008-06-24 00:45:00,16.741,16.741,16.596,16.694,900000.0
2008-06-24 01:00:00,16.714,16.786,16.595,16.705,3650000.0
2008-06-24 01:15:00,16.778,16.802,16.661,16.712,1550000.0
2008-06-24 01:30:00,16.709,16.794,16.598,16.69,3250000.0
2008-06-24 01:45:00,16.788,16.843,16.666,16.781,3400000.0
2008-06-24 02:00:00,16.741,16.843,16.65,16.782,6100000.0
2008-06-24 02:15:00,16.798,16.869,16.669,16.803,2550000.0
2008-06-24 02:30:00,16.724,16.827,16.653,16.826,4250000.0
2008-06-24 02:45:00,16.851,16.851,16.674,16.757,4550000.0
2008-06-24 03:00:00,16.718,16.867,16.687,16.735,4050000.0
2008-06-24 03:15:00,16.679,16.847,16.642,16.749,2900000.0
2008-06-24 03:30:00,16.815,16.861,16.64,16.835,4750000.0
2008-06-24 03:45:00,16.821,16.821,16.669,16.768,3750000.0
2008-06-24 04:00:00,16.676,16.824,16.676,16.814,2150000.0
2008-06-24 04:15:00,16.809,16.829,16.669,16.734,1750000.0
2008-06-24 04:30:00,16.791,16.851,16.693,16.761,3300000.0
2008-06-24 04:45:00,16.731,16.883,16.717,16.795,2050000.0
2008-06-24 05:00:00,16.729,16.826,16.659,16.775,3750000.0
2008-06-24 05:15:00,16.813,16.853,16.686,16.715,1850000.0
2008-06-24 05:30:00,16.793,16.814,16.669,16.687,1500000.0
2008-06-24 05:45:00,16.69,16.846,16.656,16.797,3700000.0
2008-06-24 06:00:00,16.78,16.896,16.664,16.728,3500000.0
2008-06-24 06:15:00,16.813,16.867,16.682,16.765,3750000.0
2008-06-24 06:30:00,16.718,16.851,16.645,16.731,5450000.0
2008-06-24 06:45:00,16.827,16.844,16.652,16.733,5150000.0
2008-06-24 07:00:00,16.769,16.879,16.642,16.717,6050000.0
2008-06-24 07:15:00,16.804,16.845,16.646,16.704,6600000.0
2008-06-24 07:30:00,16.714,16.875,16.623,16.832,4450000.0
2008-06-24 07:45:00,16.816,16.872,16.662,16.669,5650000.0
2008-06-24 08:00:00,16.677,16.824,16.621,16.766,6000000.0
2008-06-24 08:15:00,16.694,16.812,16.611,16.678,6300000.0
2008-06-24 08:30:00,16.657,16.812,16.577,16.728,6500000.0
2008-06-24 08:45:00,16.684,16.837,16.564,16.698,6500000.0
2008-06-24 09:00:00,16.717,16.781,16.6,16.716,7150000.0
2008-06-24 09:15:00,16.787,16.835,16.658,16.736,7450000.0
2008-06-24 09:30:00,16.746,16.918,16.654,16.899,8150000.0
2008-06-24 09:45:00,16.863,16.935,16.732,16.887,6650000.0
2008-06-24 10:00:00,16.905,16.936,16.682,16.777,6850000.0
2008-06-24 10:15:00,16.761,16.932,16.693,16.771,6800000.0
2008-06-24 10:30:00,16.871,16.905,16.701,16.803,6800000.0
2008-06-24 10:45:00,16.73,16.896,16.694,16.784,6500000.0
2008-06-24 11:00:00,16.773,16.899,16.634,16.709,6600000.0
2008-06-24 11:15:00,16.789,16.907,16.68,16.856,7350000.0
2008-06-24 11:30:00,16.749,16.877,16.674,16.82,7150000.0
2008-06-24 11:45:00,16.767,16.934,16.709,16.726,6850000.0
2008-06-24 12:00:00,16.779,16.934,16.709,16.776,6750000.0
2008-06-24 12:15:00,16.852,16.89,16.649,16.747,6100000.0
2008-06-24 12:30:00,16.755,16.867,16.648,16.745,6000000.0
2008-06-24 12:45:00,16.723,16.87,16.653,16.76,6100000.0
2008-06-24 13:00:00,16.716,16.881,16.683,16.833,6500000.0
2008-06-24 13:15:00,16.784,16.866,16.641,16.712,7150000.0
2008-06-24 13:30:00,16.649,16.808,16.6,16.677,7450000.0
2008-06-24 13:45:00,16.667,16.803,16.608,16.714,5950000.0
2008-06-24 14:00:00,16.744,16.828,16.582,16.723,6050000.0
2008-06-24 14:15:00,16.76,16.899,16.64,16.749,6900000.0
2008-06-24 14:30:00,16.833,16.879,16.663,16.796,6400000.0
2008-06-24 14:45:00,16.758,16.817,16.626,16.787,6650000.0
2008-06-24 15:00:00,16.668,16.804,16.602,16.742,6550000.0
2008-06-24 15:15:00,16.753,16.789,16.576,16.644,6550000.0
2008-06-24 15:30:00,16.629,16.795,16.595,16.701,6650000.0
2008-06-24 15:45:00,16.744,16.798,16.599,16.783,6800000.0
2008-06-24 16:00:00,16.726,16.841,16.676,16.822,6450000.0
2008-06-24 16:15:00,16.757,16.878,16.657,16.809,6750000.0
2008-06-24 16:30:00,16.821,16.861,16.666,16.715,6700000.0
2008-06-24 16:45:00,16.742,16.852,16.662,16.732,7100000.0
2008-06-24 17:00:00,16.644,16.85,16.644,16.701,6550000.0
2008-06-24 17:15:00,16.799,16.861,16.638,16.764,6950000.0
2008-06-24 17:30:00,16.814,16.856,16.638,16.68,7250000.0
2008-06-24 17:45:00,16.791,16.794,16.605,16.683,7500000.0
2008-06-24 18:00:00,16.689,16.825,16.594,16.733,6600000.0
2008-06-24 18:15:00,16.741,16.749,16.589,16.624,6500000.0
2008-06-24 18:30:00,16.696,16.751,16.565,16.657,6950000.0
2008-06-24 18:45:00,16.721,16.732,16.556,16.6,6950000.0
2008-06-24 19:00:00,16.646,16.746,16.499,16.538,6800000.0
2008-06-24 19:15:00,16.578,16.651,16.439,16.487,6800000.0
2008-06-24 19:30:00,16.661,16.684,16.469,16.601,6000000.0
2008-06-24 19:45:00,16.571,16.672,16.475,16.621,6050000.0
2008-06-24 20:00:00,16.526,16.652,16.467,16.518,5000000.0
2008-06-24 20:15:00,16.581,16.64,16.472,16.52,3900000.0
2008-06-24 20:30:00,16.586,16.675,16.52,16.541,4200000.0
2008-06-24 20:45:00,16.579,16.666,16.512,16.633,3300000.0
2008-06-24 21:00:00,16.611,16.653,16.448,16.586,4400000.0
2008-06-24 21:15:00,16.556,16.658,16.464,16.595,4350000.0
2008-06-24 21:30:00,16.617,16.667,16.487,16.601,3650000.0
2008-06-24 21:45:00,16.624,16.647,16.453,16.545,4850000.0
2008-06-24 22:00:00,16.62,16.665,16.463,16.642,5050000.0
2008-06-24 22:15:00,16.549,16.693,16.49,16.632,3400000.0
2008-06-24 22:30:00,16.551,16.645,16.497,16.635,3100000.0
2008-06-24 22:45:00,16.526,16.656,16.48,16.583,2700000.0
2008-06-24 23:00:00,16.504,16.647,16.484,16.585,2000000.0
2008-06-24 23:15:00,16.584,16.629,16.488,16.596,900000.0
2008-06-24 23:30:00,16.502,16.634,16.451,16.616,2650000.0
2008-06-24 23:45:00,16.527,16.632,16.467,16.569,2350000.0
2008-06-25 00:00:00,16.642,16.678,16.473,16.6,6250000.0
2008-06-25 00:15:00,16.577,16.652,16.522,16.652,1550000.0
2008-06-25 00:30:00,16.542,16.651,16.481,16.584,4650000.0
2008-06-25 00:45:00,16.62,16.663,16.464,16.616,2550000.0
2008-06-25 01:00:00,16.604,16.685,16.485,16.555,5600000.0
2008-06-25 01:15:00,16.631,16.668,16.486,16.645,5150000.0
2008-06-25 01:30:00,16.579,16.668,16.459,16.646,4600000.0
2008-06-25 01:45:00,16.643,16.684,16.518,16.624,4300000.0
2008-06-25 02:00:00,16.549,16.688,16.52,16.607,5700000.0
2008-06-25 02:15:00,16.549,16.674,16.457,16.617,4400000.0
2008-06-25 02:30:00,16.553,16.663,16.467,16.489,5100000.0
2008-06-25 02:45:00,16.577,16.614,16.459,16.53,3450000.0
2008-06-25 03:00:00,16.567,16.687,16.489,16.586,5400000.0
2008-06-25 03:15:00,16.537,16.654,16.498,16.533,4700000.0
2008-06-25 03:30:00,16.598,16.69,16.474,16.543,5050000.0
2008-06-25 03:45:00,16.632,16.671,16.498,16.598,4150000.0
2008-06-25 04:00:00,16.507,16.664,16.507,16.654,1150000.0
2008-06-25 04:15:00,16.631,16.651,16.475,16.614,2600000.0
2008-06-25 04:30:00,16.569,16.648,16.467,16.648,3600000.0
2008-06-25 04:45:00,16.501,16.652,16.481,16.624,3850000.0
2008-06-25 05:00:00,16.608,16.668,16.499,16.621,3850000.0
2008-06-25 05:15:00,16.651,16.67,16.526,16.553,1800000.0
2008-06-25 05:30:00,16.652,16.697,16.533,16.563,1550000.0
2008-06-25 05:45:00,16.386,16.677,16.386,16.634,3850000.0
2008-06-25 06:00:00,16.599,16.673,16.497,16.532,3550000.0
2008-06-25 06:15:00,16.593,16.696,16.512,16.593,2550000.0
2008-06-25 06:30:00,16.546,16.682,16.463,16.555,4900000.0
2008-06-25 06:45:00,16.502,16.704,16.502,16.539,4150000.0
2008-06-25 07:00:00,16.584,16.692,16.48,16.59,4600000.0
2008-06-25 07:15:00,16.658,16.673,16.477,16.576,6300000.0
2008-06-25 07:30:00,16.574,16.689,16.504,16.639,5650000.0
2008-06-25 07:45:00,16.645,16.685,16.493,16.565,6450000.0
2008-06-25 08:00:00,16.559,16.708,16.483,16.66,6000000.0
2008-06-25 08:15:00,16.619,16.713,16.517,16.591,6300000.0
2008-06-25 08:30:00,16.546,16.705,16.502,16.655,6500000.0
2008-06-25 08:45:00,16.631,16.735,16.49,16.554,6000000.0
2008-06-25 09:00:00,16.625,16.68,16.488,16.617,8150000.0
2008-06-25 09:15:00,16.677,16.749,16.542,16.691,7450000.0
2008-06-25 09:30:00,16.594,16.757,16.55,16.694,7700000.0
2008-06-25 09:45:00,16.682,16.757,16.527,16.675,6650000.0
2008-06-25 10:00:00,16.715,16.783,16.563,16.647,6850000.0
2008-06-25 10:15:00,16.674,16.784,16.553,16.581,6300000.0
2008-06-25 10:30:00,16.715,16.789,16.585,16.654,6350000.0
2008-06-25 10:45:00,16.614,16.774,16.589,16.682,6500000.0
2008-06-25 11:00:00,16.672,16.807,16.578,16.639,6100000.0
2008-06-25 11:15:00,16.717,16.761,16.551,16.723,6800000.0
2008-06-25 11:30:00,16.626,16.798,16.575,16.713,7150000.0
2008-06-25 11:45:00,16.64,16.785,16.524,16.638,6850000.0
2008-06-25 12:00:00,16.623,16.76,16.555,16.65,6750000.0
2008-06-25 12:15:00,16.738,16.775,16.565,16.667,6650000.0
2008-06-25 12:30:00,16.665,16.794,16.532,16.619,6550000.0
2008-06-25 12:45:00,16.579,16.729,16.551,16.593,6100000.0
2008-06-25 13:00:00,16.558,16.734,16.508,16.681,6500000.0
2008-06-25 13:15:00,16.674,16.752,16.555,16.697,7150000.0
2008-06-25 13:30:00,16.598,16.748,16.582,16.629,7100000.0
2008-06-25 13:45:00,16.631,16.77,16.562,16.716,5950000.0
2008-06-25 14:00:00,16.732,16.765,16.567,16.681,5650000.0
2008-06-25 14:15:00,16.707,16.767,16.534,16.624,6900000.0
2008-06-25 14:30:00,16.697,16.743,16.521,16.63,6400000.0
2008-06-25 14:45:00,16.656,16.758,16.584,16.744,6650000.0
2008-06-25 15:00:00,16.664,16.831,16.595,16.73,6550000.0
2008-06-25 15:15:00,16.754,16.781,16.569,16.629,6550000.0
2008-06-25 15:30:00,16.613,16.718,16.507,16.62,6650000.0
2008-06-25 15:45:00,16.652,16.682,16.481,16.616,6800000.0
2008-06-25 16:00:00,16.544,16.642,16.388,16.605,6450000.0
2008-06-25 16:15:00,16.509,16.683,16.483,16.622,6750000.0
2008-06-25 16:30:00,16.619,16.652,16.435,16.469,6700000.0
2008-06-25 16:45:00,16.488,16.626,16.389,16.52,7100000.0
2008-06-25 17:00:00,16.444,16.634,16.444,16.508,6550000.0
2008-06-25 17:15:00,16.595,16.688,16.427,16.545,6950000.0
2008-06-25 17:30:00,16.587,16.641,16.408,16.461,7250000.0
2008-06-25 17:45:00,16.558,16.601,16.418,16.49,7500000.0
2008-06-25 18:00:00,16.504,16.647,16.436,16.571,6550000.0
2008-06-25 18:15:00,16.584,16.609,16.429,16.477,6500000.0
2008-06-25 18:30:00,16.58,16.604,16.42,16.538,6950000.0
2008-06-25 18:45:00,16.564,16.61,16.4,16.453,6850000.0
2008-06-25 19:00:00,16.464,16.604,16.397,16.439,6000000.0
2008-06-25 19:15:00,16.463,16.58,16.365,16.374,6950000.0
2008-06-25 19:30:00,16.507,16.567,16.361,16.481,6050000.0
2008-06-25 19:45:00,16.461,16.574,16.376,16.545,6150000.0
2008-06-25 20:00:00,16.45,16.613,16.37,16.528,6900000.0
2008-06-25 20:15:00,16.583,16.706,16.501,16.619,6050000.0
2008-06-25 20:30:00,16.579,16.736,16.488,16.586,6150000.0
2008-06-25 20:45:00,16.698,16.75,16.551,16.714,5900000.0
2008-06-25 21:00:00,16.655,16.718,16.524,16.646,5950000.0
2008-06-25 21:15:00,16.699,16.737,16.541,16.654,5450000.0
2008-06-25 21:30:00,16.687,16.741,16.578,16.715,4700000.0
2008-06-25 21:45:00,16.685,16.776,16.538,16.66,5350000.0
2008-06-25 22:00:00,16.74,16.766,16.571,16.735,5000000.0
2008-06-25 22:15:00,16.655,16.758,16.576,16.723,3250000.0
2008-06-25 22:30:00,16.661,16.761,16.587,16.74,3800000.0
2008-06-25 22:45:00,16.716,16.783,16.56,16.703,4200000.0
2008-06-25 23:00:00,16.632,16.803,16.576,16.694,4400000.0
2008-06-25 23:15:00,16.672,16.753,16.62,16.668,1600000.0
2008-06-25 23:30:00,16.612,16.751,16.571,16.619,2350000.0
2008-06-25 23:45:00,16.623,16.742,16.577,16.734,1550000.0
2008-06-26 00:00:00,16.744,16.772,16.565,16.669,5600000.0
2008-06-26 00:15:00,16.645,16.748,16.583,16.732,5400000.0
2008-06-26 00:30:00,16.629,16.794,16.597,16.711,5100000.0
2008-06-26 00:45:00,16.738,16.83,16.594,16.733,4600000.0
2008-06-26 01:00:00,16.745,16.784,16.556,16.678,3650000.0
2008-06-26 01:15:00,16.771,16.803,16.59,16.654,4100000.0
2008-06-26 01:30:00,16.721,16.779,16.599,16.634,3400000.0
2008-06-26 01:45:00,16.746,16.783,16.618,16.677,3350000.0
2008-06-26 02:00:00,16.689,16.76,16.524,16.641,6550000.0
2008-06-26 02:15:00,16.618,16.732,16.521,16.664,5050000.0
2008-06-26 02:30:00,16.604,16.705,16.533,16.672,2250000.0
2008-06-26 02:45:00,16.701,16.734,16.549,16.651,3650000.0
2008-06-26 03:00:00,16.628,16.756,16.569,16.684,5100000.0
2008-06-26 03:15:00,16.624,16.742,16.586,16.623,2500000.0
2008-06-26 03:30:00,16.704,16.782,16.546,16.705,3550000.0
2008-06-26 03:45:00,16.628,16.818,16.598,16.726,6550000.0
2008-06-26 04:00:00,16.649,16.798,16.626,16.77,3350000.0
2008-06-26 04:15:00,16.773,16.804,16.628,16.739,4300000.0
2008-06-26 04:30:00,16.647,16.791,16.635,16.703,2550000.0
2008-06-26 04:45:00,16.676,16.823,16.663,16.692,3050000.0
2008-06-26 05:00:00,16.732,16.828,16.639,16.771,4500000.0
2008-06-26 05:15:00,16.664,16.808,16.65,16.685,4700000.0
2008-06-26 05:30:00,16.813,16.822,16.645,16.706,3950000.0
2008-06-26 05:45:00,16.802,16.822,16.656,16.73,2950000.0
2008-06-26 06:00:00,16.739,16.835,16.654,16.715,3700000.0
2008-06-26 06:15:00,16.786,16.826,16.643,16.643,3550000.0
2008-06-26 06:30:00,16.716,16.79,16.581,16.722,5600000.0
2008-06-26 06:45:00,16.768,16.799,16.608,16.675,4600000.0
2008-06-26 07:00:00,16.674,16.799,16.605,16.685,5350000.0
2008-06-26 07:15:00,16.788,16.794,16.596,16.68,6550000.0
2008-06-26 07:30:00,16.685,16.797,16.602,16.65,5900000.0
2008-06-26 07:45:00,16.768,16.833,16.627,16.659,5900000.0
2008-06-26 08:00:00,16.642,16.79,16.611,16.78,5550000.0
2008-06-26 08:15:00,16.758,16.832,16.617,16.698,5900000.0
2008-06-26 08:30:00,16.682,16.83,16.616,16.713,6150000.0
2008-06-26 08:45:00,16.686,16.812,16.593,16.655,6500000.0
2008-06-26 09:00:00,16.704,16.763,16.558,16.708,8150000.0
2008-06-26 09:15:00,16.729,16.812,16.591,16.778,7050000.0
2008-06-26 09:30:00,16.731,16.835,16.64,16.809,6200000.0
2008-06-26 09:45:00,16.768,16.84,16.577,16.745,6650000.0
2008-06-26 10:00:00,16.781,16.817,16.629,16.729,6850000.0
2008-06-26 10:15:00,16.745,16.862,16.64,16.707,6800000.0
2008-06-26 10:30:00,16.851,16.905,16.678,16.783,6800000.0
2008-06-26 10:45:00,16.693,16.877,16.668,16.774,6500000.0
2008-06-26 11:00:00,16.759,16.88,16.66,16.701,6600000.0
2008-06-26 11:15:00,16.769,16.871,16.654,16.823,7350000.0
2008-06-26 11:30:00,16.723,16.891,16.664,16.803,7150000.0
2008-06-26 11:45:00,16.772,16.896,16.7,16.733,6350000.0
2008-06-26 12:00:00,16.804,16.947,16.695,16.76,6750000.0
2008-06-26 12:15:00,16.777,16.888,16.698,16.782,6300000.0
2008-06-26 12:30:00,16.774,16.861,16.667,16.737,6550000.0
2008-06-26 12:45:00,16.689,16.866,16.631,16.781,6100000.0
2008-06-26 13:00:00,16.715,16.894,16.675,16.82,6500000.0
2008-06-26 13:15:00,16.808,16.882,16.67,16.837,7150000.0
2008-06-26 13:30:00,16.759,16.909,16.703,16.75,7450000.0
2008-06-26 13:45:00,16.784,16.961,16.755,16.901,5950000.0
2008-06-26 14:00:00,16.917,17.019,16.775,16.935,6050000.0
2008-06-26 14:15:00,16.959,17.313,16.881,17.237,6900000.0
2008-06-26 14:30:00,17.318,17.419,17.095,17.215,6400000.0
2008-06-26 14:45:00,17.212,17.297,17.059,17.252,6650000.0
2008-06-26 15:00:00,17.145,17.31,17.095,17.213,6550000.0
2008-06-26 15:15:00,17.221,17.298,17.066,17.144,6550000.0
2008-06-26 15:30:00,17.12,17.263,17.027,17.141,6650000.0
2008-06-26 15:45:00,17.186,17.231,17.001,17.187,6800000.0
2008-06-26 16:00:00,17.095,17.279,17.04,17.266,6450000.0
2008-06-26 16:15:00,17.202,17.353,17.098,17.23,6800000.0
2008-06-26 16:30:00,17.252,17.322,17.136,17.199,6700000.0
2008-06-26 16:45:00,17.232,17.314,17.116,17.193,7100000.0
2008-06-26 17:00:00,17.122,17.292,17.068,17.068,6550000.0
2008-06-26 17:15:00,17.178,17.236,17.038,17.139,6950000.0
2008-06-26 17:30:00,17.193,17.281,17.061,17.11,7250000.0
2008-06-26 17:45:00,17.233,17.274,17.057,17.118,7500000.0
2008-06-26 18:00:00,17.17,17.292,17.09,17.24,6500000.0
2008-06-26 18:15:00,17.247,17.273,17.079,17.143,6500000.0
2008-06-26 18:30:00,17.22,17.291,17.067,17.159,6950000.0
2008-06-26 18:45:00,17.194,17.194,16.994,17.058,6850000.0
2008-06-26 19:00:00,17.093,17.163,16.944,17.028,6550000.0
2008-06-26 19:15:00,17.064,17.146,16.941,16.988,6750000.0
2008-06-26 19:30:00,17.147,17.147,16.952,17.091,6550000.0
2008-06-26 19:45:00,17.058,17.172,16.977,17.123,5150000.0
2008-06-26 20:00:00,17.015,17.2,16.995,17.073,5950000.0
2008-06-26 20:15:00,17.126,17.254,17.047,17.161,5500000.0
2008-06-26 20:30:00,17.126,17.225,17.047,17.102,5900000.0
2008-06-26 20:45:00,17.167,17.292,17.067,17.205,5450000.0
2008-06-26 21:00:00,17.168,17.239,17.028,17.072,3300000.0
2008-06-26 21:15:00,17.141,17.245,16.98,17.121,5050000.0
2008-06-26 21:30:00,17.111,17.2,16.997,17.152,5400000.0
2008-06-26 21:45:00,17.141,17.182,17.013,17.114,4950000.0
2008-06-26 22:00:00,17.162,17.226,17.006,17.176,6500000.0
2008-06-26 22:15:00,17.083,17.212,16.956,17.141,5200000.0
2008-06-26 22:30:00,17.051,17.138,16.989,17.045,2500000.0
2008-06-26 22:45:00,17.092,17.188,16.964,17.093,5450000.0
2008-06-26 23:00:00,17.004,17.186,16.984,17.093,5000000.0
2008-06-26 23:15:00,17.064,17.109,16.944,17.065,1150000.0
2008-06-26 23:30:00,16.982,17.114,16.972,17.011,2000000.0
2008-06-26 23:45:00,17.084,17.112,16.97,17.104,1200000.0
2008-06-27 00:00:00,17.135,17.169,16.988,17.114,6550000.0
2008-06-27 00:15:00,17.07,17.159,16.988,17.159,2850000.0
2008-06-27 00:30:00,17.057,17.141,16.933,17.056,5950000.0
2008-06-27 00:45:00,17.096,17.135,16.922,17.073,2750000.0
2008-06-27 01:00:00,17.071,17.144,16.942,17.053,4900000.0
2008-06-27 01:15:00,17.128,17.192,16.981,17.059,4750000.0
2008-06-27 01:30:00,17.099,17.167,16.98,17.094,5750000.0
2008-06-27 01:45:00,17.045,17.157,16.991,17.069,4550000.0
2008-06-27 02:00:00,17.129,17.163,16.967,17.069,5450000.0
2008-06-27 02:15:00,17.105,17.194,16.967,17.141,4800000.0
2008-06-27 02:30:00,17.093,17.174,17.013,17.073,2250000.0
2008-06-27 02:45:00,17.111,17.181,17.046,17.078,2800000.0
2008-06-27 03:00:00,17.065,17.243,17.031,17.131,4750000.0
2008-06-27 03:15:00,17.103,17.227,17.025,17.104,3750000.0
2008-06-27 03:30:00,17.171,17.214,17.001,17.14,2950000.0
2008-06-27 03:45:00,17.177,17.225,16.989,17.144,3550000.0
2008-06-27 04:00:00,17.171,17.194,17.121,17.191,1800000.0
2008-06-27 04:15:00,17.181,17.203,17.039,17.169,2150000.0
2008-06-27 04:30:00,17.161,17.18,17.048,17.174,2150000.0
2008-06-27 04:45:00,17.06,17.182,17.047,17.047,2800000.0
2008-06-27 05:00:00,17.107,17.242,17.04,17.144,3050000.0
2008-06-27 05:15:00,17.172,17.186,17.021,17.109,2150000.0
2008-06-27 05:30:00,17.163,17.209,17.037,17.053,1750000.0
2008-06-27 05:45:00,17.165,17.194,17.041,17.138,2150000.0
2008-06-27 06:00:00,17.104,17.212,17.049,17.139,4100000.0
2008-06-27 06:15:00,17.172,17.195,17.025,17.117,4550000.0
2008-06-27 06:30:00,17.067,17.248,17.013,17.07,5600000.0
2008-06-27 06:45:00,17.074,17.199,17.0,17.06,4250000.0
2008-06-27 07:00:00,17.081,17.215,17.033,17.139,4900000.0
2008-06-27 07:15:00,17.188,17.238,17.015,17.166,6200000.0
2008-06-27 07:30:00,17.131,17.278,17.071,17.259,6000000.0
2008-06-27 07:45:00,17.243,17.311,17.108,17.169,6100000.0
2008-06-27 08:00:00,17.132,17.276,17.099,17.251,6000000.0
2008-06-27 08:15:00,17.21,17.281,17.081,17.18,6300000.0
2008-06-27 08:30:00,17.17,17.294,17.082,17.215,6500000.0
2008-06-27 08:45:00,17.179,17.285,17.082,17.145,5600000.0
2008-06-27 09:00:00,17.215,17.328,17.087,17.224,8150000.0
2008-06-27 09:15:00,17.255,17.391,17.123,17.239,7450000.0
2008-06-27 09:30:00,17.267,17.391,17.163,17.341,8150000.0
2008-06-27 09:45:00,17.318,17.382,17.174,17.329,6650000.0
2008-06-27 10:00:00,17.347,17.357,17.168,17.26,6850000.0
2008-06-27 10:15:00,17.243,17.335,17.14,17.17,6800000.0
2008-06-27 10:30:00,17.294,17.375,17.143,17.279,6800000.0
2008-06-27 10:45:00,17.218,17.392,17.194,17.288,6500000.0
2008-06-27 11:00:00,17.31,17.442,17.184,17.284,6600000.0
2008-06-27 11:15:00,17.351,17.432,17.246,17.391,7350000.0
2008-06-27 11:30:00,17.295,17.443,17.226,17.325,7150000.0
2008-06-27 11:45:00,17.285,17.402,17.224,17.243,6850000.0
2008-06-27 12:00:00,17.315,17.426,17.23,17.3,6750000.0
2008-06-27 12:15:00,17.392,17.441,17.24,17.346,6650000.0
2008-06-27 12:30:00,17.329,17.449,17.227,17.282,6550000.0
2008-06-27 12:45:00,17.224,17.411,17.189,17.254,6100000.0
2008-06-27 13:00:00,17.26,17.449,17.205,17.352,6500000.0
2008-06-27 13:15:00,17.368,17.49,17.24,17.453,7150000.0
2008-06-27 13:30:00,17.371,17.519,17.298,17.349,7450000.0
2008-06-27 13:45:00,17.379,17.481,17.307,17.411,5950000.0
2008-06-27 14:00:00,17.429,17.429,17.225,17.318,6050000.0
2008-06-27 14:15:00,17.357,17.495,17.181,17.277,6900000.0
2008-06-27 14:30:00,17.354,17.422,17.208,17.321,6400000.0
2008-06-27 14:45:00,17.308,17.446,17.197,17.406,6650000.0
2008-06-27 15:00:00,17.33,17.452,17.165,17.264,6550000.0
2008-06-27 15:15:00,17.303,17.373,17.152,17.294,6550000.0
2008-06-27 15:30:00,17.279,17.428,17.228,17.367,6650000.0
2008-06-27 15:45:00,17.424,17.451,17.238,17.387,6800000.0
2008-06-27 16:00:00,17.285,17.424,17.173,17.424,6450000.0
2008-06-27 16:15:00,17.336,17.458,17.21,17.373,6850000.0
2008-06-27 16:30:00,17.388,17.514,17.234,17.378,6700000.0
2008-06-27 16:45:00,17.437,17.527,17.317,17.415,7100000.0
2008-06-27 17:00:00,17.348,17.509,17.278,17.3,6550000.0
2008-06-27 17:15:00,17.386,17.513,17.295,17.379,6950000.0
2008-06-27 17:30:00,17.408,17.486,17.267,17.361,7250000.0
2008-06-27 17:45:00,17.454,17.514,17.293,17.365,7500000.0
2008-06-27 18:00:00,17.403,17.543,17.301,17.434,6650000.0
2008-06-27 18:15:00,17.454,17.511,17.331,17.428,6500000.0
2008-06-27 18:30:00,17.467,17.554,17.321,17.493,6950000.0
2008-06-27 18:45:00,17.538,17.626,17.382,17.501,7100000.0
2008-06-27 19:00:00,17.506,17.606,17.412,17.455,6750000.0
2008-06-27 19:15:00,17.506,17.622,17.403,17.451,6700000.0
2008-06-27 19:30:00,17.579,17.659,17.428,17.5,6800000.0
2008-06-27 19:45:00,17.546,17.611,17.429,17.532,5600000.0
2008-06-27 20:00:00,17.488,17.637,17.334,17.378,6350000.0
2008-06-27 20:15:00,17.44,17.523,17.341,17.45,5550000.0
2008-06-27 20:30:00,17.453,17.545,17.344,17.412,5050000.0
2008-06-27 20:45:00,17.472,17.574,17.355,17.527,5250000.0
2008-06-27 21:00:00,17.469,17.526,17.36,17.457,3700000.0
2008-06-27 21:15:00,17.485,17.54,17.312,17.417,6050000.0
2008-06-27 21:30:00,17.439,17.478,17.301,17.439,4100000.0
2008-06-27 21:45:00,17.453,17.514,17.313,17.338,5300000.0
2008-06-27 22:00:00,17.475,17.561,17.312,17.472,5050000.0
2008-06-27 22:15:00,17.398,17.487,17.3,17.4,2500000.0
2008-06-27 22:30:00,17.421,17.508,17.337,17.491,4150000.0
2008-06-27 22:45:00,17.461,17.493,17.279,17.436,3550000.0
2008-06-29 23:00:00,17.364,17.495,17.339,17.484,2250000.0
2008-06-29 23:15:00,17.444,17.492,17.376,17.376,950000.0
2008-06-29 23:30:00,17.362,17.494,17.343,17.484,1700000.0
2008-06-29 23:45:00,17.464,17.542,17.35,17.389,1700000.0
2008-06-30 00:00:00,17.442,17.606,16.987,17.468,6950000.0
2008-06-30 00:15:00,17.456,17.554,17.354,17.493,4800000.0
2008-06-30 00:30:00,17.423,17.593,17.382,17.382,3900000.0
2008-06-30 00:45:00,17.484,17.567,17.347,17.497,4700000.0
2008-06-30 01:00:00,17.504,17.59,17.36,17.448,4950000.0
2008-06-30 01:15:00,17.503,17.567,17.373,17.474,3750000.0
2008-06-30 01:30:00,17.509,17.571,17.36,17.561,5850000.0
2008-06-30 01:45:00,17.41,17.597,17.408,17.502,6250000.0
2008-06-30 02:00:00,17.49,17.627,17.365,17.524,5800000.0
2008-06-30 02:15:00,17.451,17.574,17.384,17.518,3550000.0
2008-06-30 02:30:00,17.448,17.547,17.341,17.513,5150000.0
2008-06-30 02:45:00,17.511,17.558,17.328,17.441,4800000.0
2008-06-30 03:00:00,17.448,17.574,17.423,17.485,3450000.0
2008-06-30 03:15:00,17.426,17.586,17.396,17.542,3700000.0
2008-06-30 03:30:00,17.448,17.592,17.414,17.523,3700000.0
2008-06-30 03:45:00,17.52,17.545,17.401,17.525,1900000.0
2008-06-30 04:00:00,17.5,17.558,17.394,17.503,2350000.0
2008-06-30 04:15:00,17.416,17.548,17.375,17.45,2300000.0
2008-06-30 04:30:00,17.525,17.56,17.389,17.474,3400000.0
2008-06-30 04:45:00,17.395,17.561,17.381,17.448,3150000.0
2008-06-30 05:00:00,17.515,17.569,17.408,17.501,4500000.0
2008-06-30 05:15:00,17.521,17.561,17.412,17.479,1700000.0
2008-06-30 05:30:00,17.523,17.597,17.383,17.421,4050000.0
2008-06-30 05:45:00,17.414,17.524,17.338,17.418,1300000.0
2008-06-30 06:00:00,17.454,17.568,17.384,17.539,2950000.0
2008-06-30 06:15:00,17.545,17.564,17.404,17.491,4350000.0
2008-06-30 06:30:00,17.456,17.608,17.381,17.444,4750000.0
2008-06-30 06:45:00,17.541,17.602,17.389,17.454,2350000.0
2008-06-30 07:00:00,17.507,17.593,17.439,17.45,3900000.0
2008-06-30 07:15:00,17.569,17.606,17.406,17.475,5750000.0
2008-06-30 07:30:00,17.475,17.62,17.393,17.411,5200000.0
2008-06-30 07:45:00,17.559,17.61,17.414,17.45,6450000.0
2008-06-30 08:00:00,17.45,17.609,17.423,17.572,6000000.0
2008-06-30 08:15:00,17.59,17.612,17.409,17.499,5900000.0
2008-06-30 08:30:00,17.497,17.653,17.412,17.553,6500000.0
2008-06-30 08:45:00,17.498,17.61,17.433,17.52,5650000.0
2008-06-30 09:00:00,17.579,17.628,17.412,17.572,8150000.0
2008-06-30 09:15:00,17.605,17.646,17.464,17.615,7450000.0
2008-06-30 09:30:00,17.557,17.647,17.426,17.608,8150000.0
2008-06-30 09:45:00,17.562,17.659,17.465,17.575,5500000.0
2008-06-30 10:00:00,17.671,17.742,17.529,17.593,6850000.0
2008-06-30 10:15:00,17.663,17.845,17.594,17.617,6800000.0
2008-06-30 10:30:00,17.74,17.847,17.598,17.707,6800000.0
2008-06-30 10:45:00,17.67,17.84,17.591,17.722,6500000.0
2008-06-30 11:00:00,17.707,17.805,17.612,17.663,6600000.0
2008-06-30 11:15:00,17.734,17.82,17.603,17.773,7350000.0
2008-06-30 11:30:00,17.717,17.807,17.574,17.734,7150000.0
2008-06-30 11:45:00,17.682,17.795,17.592,17.592,6400000.0
2008-06-30 12:00:00,17.651,17.797,17.579,17.658,6750000.0
2008-06-30 12:15:00,17.746,17.779,17.581,17.688,6100000.0
2008-06-30 12:30:00,17.719,17.828,17.617,17.711,6550000.0
2008-06-30 12:45:00,17.684,17.809,17.574,17.606,6100000.0
2008-06-30 13:00:00,17.563,17.719,17.451,17.614,6500000.0
2008-06-30 13:15:00,17.571,17.609,17.359,17.579,7150000.0
2008-06-30 13:30:00,17.498,17.696,17.445,17.513,7450000.0
2008-06-30 13:45:00,17.543,17.705,17.479,17.641,5950000.0
2008-06-30 14:00:00,17.686,17.691,17.488,17.538,6050000.0
2008-06-30 14:15:00,17.589,17.654,17.375,17.48,6900000.0
2008-06-30 14:30:00,17.57,17.617,17.415,17.54,6400000.0
2008-06-30 14:45:00,17.552,17.6,17.329,17.503,6650000.0
2008-06-30 15:00:00,17.375,17.623,17.352,17.562,6550000.0
2008-06-30 15:15:00,17.585,17.604,17.445,17.502,6550000.0
2008-06-30 15:30:00,17.474,17.622,17.42,17.537,6650000.0
2008-06-30 15:45:00,17.571,17.578,17.377,17.538,6800000.0
2008-06-30 16:00:00,17.486,17.624,17.428,17.549,6450000.0
2008-06-30 16:15:00,17.471,17.573,17.368,17.511,6800000.0
2008-06-30 16:30:00,17.504,17.573,17.381,17.422,6700000.0
2008-06-30 16:45:00,17.463,17.593,17.292,17.359,7100000.0
2008-06-30 17:00:00,17.303,17.466,17.268,17.288,6550000.0
2008-06-30 17:15:00,17.386,17.458,17.19,17.22,6950000.0
2008-06-30 17:30:00,17.271,17.351,17.057,17.133,7250000.0
2008-06-30 17:45:00,17.252,17.284,17.055,17.173,7500000.0
2008-06-30 18:00:00,17.179,17.302,17.123,17.244,6650000.0
2008-06-30 18:15:00,17.246,17.343,17.122,17.241,6500000.0
2008-06-30 18:30:00,17.304,17.356,17.173,17.291,6950000.0
2008-06-30 18:45:00,17.342,17.4,17.178,17.285,6950000.0
2008-06-30 19:00:00,17.287,17.397,17.198,17.262,6750000.0
2008-06-30 19:15:00,17.312,17.433,17.243,17.253,6550000.0
2008-06-30 19:30:00,17.395,17.438,17.228,17.348,6200000.0
2008-06-30 19:45:00,17.294,17.438,17.247,17.397,5550000.0
2008-06-30 20:00:00,17.296,17.421,17.214,17.358,6500000.0
2008-06-30 20:15:00,17.322,17.39,17.213,17.325,4950000.0
2008-06-30 20:30:00,17.302,17.391,17.239,17.267,4950000.0
2008-06-30 20:45:00,17.335,17.419,17.229,17.369,3300000.0
2008-06-30 21:00:00,17.328,17.383,17.215,17.352,4350000.0
2008-06-30 21:15:00,17.29,17.412,17.208,17.307,3800000.0
2008-06-30 21:30:00,17.347,17.383,17.208,17.336,4000000.0
2008-06-30 21:45:00,17.354,17.374,17.193,17.313,4800000.0
2008-06-30 22:00:00,17.379,17.384,17.213,17.321,5100000.0
2008-06-30 22:15:00,17.361,17.375,17.231,17.231,1050000.0
2008-06-30 22:30:00,17.301,17.374,17.214,17.356,3400000.0
2008-06-30 22:45:00,17.234,17.426,17.231,17.314,3250000.0
2008-06-30 23:00:00,17.265,17.419,17.216,17.336,3700000.0
2008-06-30 23:15:00,17.252,17.383,17.214,17.303,1400000.0
2008-06-30 23:30:00,17.222,17.354,17.218,17.218,1200000.0
2008-06-30 23:45:00,17.266,17.364,17.202,17.344,2600000.0
2008-07-01 00:00:00,17.357,17.412,17.218,17.34,6500000.0
2008-07-01 00:15:00,17.333,17.406,17.22,17.365,3700000.0
2008-07-01 00:30:00,17.292,17.436,17.228,17.252,4300000.0
2008-07-01 00:45:00,17.342,17.409,17.218,17.343,4250000.0
2008-07-01 01:00:00,17.361,17.417,17.184,17.327,4950000.0
2008-07-01 01:15:00,17.391,17.428,17.233,17.305,5400000.0
2008-07-01 01:30:00,17.331,17.402,17.203,17.249,5100000.0
2008-07-01 01:45:00,17.308,17.386,17.197,17.286,4950000.0
2008-07-01 02:00:00,17.248,17.424,17.206,17.324,5350000.0
2008-07-01 02:15:00,17.316,17.403,17.2,17.383,4750000.0
2008-07-01 02:30:00,17.307,17.414,17.212,17.396,4650000.0
2008-07-01 02:45:00,17.369,17.429,17.212,17.253,4150000.0
2008-07-01 03:00:00,17.322,17.398,17.226,17.288,3700000.0
2008-07-01 03:15:00,17.261,17.375,17.174,17.245,5500000.0
2008-07-01 03:30:00,17.279,17.428,17.214,17.365,4100000.0
2008-07-01 03:45:00,17.377,17.394,17.206,17.3,4550000.0
2008-07-01 04:00:00,17.362,17.396,17.218,17.299,4650000.0
2008-07-01 04:15:00,17.287,17.384,17.215,17.344,4050000.0
2008-07-01 04:30:00,17.351,17.365,17.302,17.361,1250000.0
2008-07-01 04:45:00,17.391,17.433,17.253,17.361,1200000.0
2008-07-01 05:00:00,17.322,17.437,17.218,17.352,3800000.0
2008-07-01 05:15:00,17.381,17.381,17.228,17.297,1550000.0
2008-07-01 05:30:00,17.363,17.38,17.244,17.244,2600000.0
2008-07-01 05:45:00,17.361,17.374,17.235,17.364,1650000.0
2008-07-01 06:00:00,17.304,17.428,17.226,17.365,4150000.0
2008-07-01 06:15:00,17.336,17.395,17.165,17.34,1350000.0
2008-07-01 06:30:00,17.286,17.416,17.196,17.241,5650000.0
2008-07-01 06:45:00,17.309,17.399,17.189,17.253,5150000.0
2008-07-01 07:00:00,17.269,17.417,17.232,17.304,3800000.0
2008-07-01 07:15:00,17.388,17.388,17.223,17.278,6300000.0
2008-07-01 07:30:00,17.267,17.432,17.203,17.254,5000000.0
2008-07-01 07:45:00,17.369,17.451,17.24,17.298,6450000.0
2008-07-01 08:00:00,17.294,17.507,17.294,17.475,6000000.0
2008-07-01 08:15:00,17.418,17.511,17.308,17.405,6300000.0
2008-07-01 08:30:00,17.41,17.552,17.338,17.454,6500000.0
2008-07-01 08:45:00,17.422,17.489,17.307,17.371,5350000.0
2008-07-01 09:00:00,17.413,17.455,17.303,17.415,7600000.0
2008-07-01 09:15:00,17.46,17.488,17.301,17.391,7450000.0
2008-07-01 09:30:00,17.379,17.519,17.295,17.443,8150000.0
2008-07-01 09:45:00,17.431,17.486,17.29,17.42,6650000.0
2008-07-01 10:00:00,17.453,17.517,17.32,17.415,6850000.0
2008-07-01 10:15:00,17.401,17.545,17.312,17.345,6800000.0
2008-07-01 10:30:00,17.5,17.565,17.297,17.401,6800000.0
2008-07-01 10:45:00,17.324,17.485,17.296,17.378,6500000.0
2008-07-01 11:00:00,17.343,17.501,17.29,17.368,6000000.0
2008-07-01 11:15:00,17.446,17.588,17.371,17.543,7350000.0
2008-07-01 11:30:00,17.436,17.568,17.354,17.517,7150000.0
2008-07-01 11:45:00,17.455,17.609,17.37,17.527,6850000.0
2008-07-01 12:00:00,17.448,17.604,17.328,17.425,6750000.0
2008-07-01 12:15:00,17.506,17.562,17.338,17.452,6650000.0
2008-07-01 12:30:00,17.425,17.55,17.367,17.449,6550000.0
2008-07-01 12:45:00,17.395,17.588,17.345,17.472,6100000.0
2008-07-01 13:00:00,17.429,17.567,17.374,17.478,6500000.0
2008-07-01 13:15:00,17.509,17.55,17.353,17.471,7150000.0
2008-07-01 13:30:00,17.382,17.536,17.322,17.376,7450000.0
2008-07-01 13:45:00,17.364,17.534,17.321,17.493,5950000.0
2008-07-01 14:00:00,17.519,17.61,17.382,17.506,6050000.0
2008-07-01 14:15:00,17.539,17.764,17.427,17.633,6900000.0
2008-07-01 14:30:00,17.715,17.822,17.593,17.714,6400000.0
2008-07-01 14:45:00,17.714,17.798,17.6,17.784,6650000.0
2008-07-01 15:00:00,17.718,17.934,17.671,17.8,6550000.0
2008-07-01 15:15:00,17.822,17.931,17.677,17.803,6550000.0
2008-07-01 15:30:00,17.76,17.885,17.668,17.774,6650000.0
2008-07-01 15:45:00,17.82,17.876,17.67,17.836,6800000.0
2008-07-01 16:00:00,17.773,17.983,17.636,17.974,6450000.0
2008-07-01 16:15:00,17.911,18.011,17.773,17.873,6900000.0
2008-07-01 16:30:00,17.883,17.965,17.722,17.821,6700000.0
2008-07-01 16:45:00,17.872,17.974,17.693,17.75,7100000.0
2008-07-01 17:00:00,17.704,17.968,17.704,17.81,6550000.0
2008-07-01 17:15:00,17.884,17.972,17.805,17.876,6950000.0
2008-07-01 17:30:00,17.942,18.014,17.819,17.868,7250000.0
2008-07-01 17:45:00,17.993,18.014,17.81,17.88,7500000.0
2008-07-01 18:00:00,17.916,18.046,17.841,17.975,6650000.0
2008-07-01 18:15:00,17.988,18.095,17.878,17.954,6500000.0
2008-07-01 18:30:00,18.014,18.043,17.872,17.953,6950000.0
2008-07-01 18:45:00,18.004,18.053,17.819,17.954,6650000.0
2008-07-01 19:00:00,17.969,18.131,17.927,18.006,6650000.0
2008-07-01 19:15:00,18.057,18.209,17.967,18.01,6900000.0
2008-07-01 19:30:00,18.13,18.145,17.978,18.108,5100000.0
2008-07-01 19:45:00,18.082,18.149,17.963,18.081,5600000.0
2008-07-01 20:00:00,17.981,18.091,17.879,17.941,7000000.0
2008-07-01 20:15:00,18.014,18.115,17.938,18.046,5100000.0
2008-07-01 20:30:00,18.029,18.108,17.932,17.951,5300000.0
2008-07-01 20:45:00,18.019,18.084,17.906,18.065,3850000.0
2008-07-01 21:00:00,18.017,18.09,17.914,18.016,4500000.0
2008-07-01 21:15:00,17.981,18.11,17.882,18.013,4200000.0
2008-07-01 21:30:00,18.057,18.081,17.938,18.074,2250000.0
2008-07-01 21:45:00,18.06,18.1,17.928,18.044,3100000.0
2008-07-01 22:00:00,18.061,18.072,17.869,18.027,3700000.0
2008-07-01 22:15:00,17.98,18.079,17.88,18.042,3850000.0
2008-07-01 22:30:00,17.991,18.07,17.925,18.054,2050000.0
2008-07-01 22:45:00,17.939,18.084,17.898,18.029,3750000.0
2008-07-01 23:00:00,17.954,18.122,17.917,18.058,3700000.0
2008-07-01 23:15:00,17.992,18.11,17.875,18.087,2350000.0
2008-07-01 23:30:00,17.922,18.107,17.922,18.047,1700000.0
2008-07-01 23:45:00,17.969,18.087,17.435,18.003,2850000.0
2008-07-02 00:00:00,18.095,18.116,17.92,18.062,4600000.0
2008-07-02 00:15:00,17.98,18.086,17.908,18.023,4750000.0
2008-07-02 00:30:00,17.974,18.115,17.898,17.981,4100000.0
2008-07-02 00:45:00,18.001,18.09,17.91,18.026,4350000.0
2008-07-02 01:00:00,18.049,18.102,17.91,17.94,3450000.0
2008-07-02 01:15:00,18.025,18.127,17.918,18.009,5400000.0
2008-07-02 01:30:00,18.049,18.119,17.907,18.046,5200000.0
2008-07-02 01:45:00,18.035,18.101,17.905,17.967,3400000.0
2008-07-02 02:00:00,17.984,18.097,17.881,17.997,5250000.0
2008-07-02 02:15:00,17.972,18.084,17.898,18.043,5350000.0
2008-07-02 02:30:00,17.997,18.072,17.886,18.053,4450000.0
2008-07-02 02:45:00,17.947,18.093,17.887,17.993,5100000.0
2008-07-02 03:00:00,18.013,18.078,17.899,18.014,3950000.0
2008-07-02 03:15:00,18.081,18.081,17.934,18.003,2100000.0
2008-07-02 03:30:00,17.91,18.1,17.903,18.069,5450000.0
2008-07-02 03:45:00,18.068,18.109,17.924,18.014,3700000.0
2008-07-02 04:00:00,18.028,18.092,17.933,18.084,1850000.0
2008-07-02 04:15:00,17.98,18.073,17.91,17.938,1900000.0
2008-07-02 04:30:00,18.022,18.084,17.957,17.96,2250000.0
2008-07-02 04:45:00,18.008,18.076,17.952,17.956,2500000.0
2008-07-02 05:00:00,18.009,18.073,17.929,18.037,1550000.0
2008-07-02 05:15:00,18.067,18.121,17.916,18.013,3400000.0
2008-07-02 05:30:00,18.04,18.049,17.89,17.89,3700000.0
2008-07-02 05:45:00,17.913,18.063,17.883,18.007,4150000.0
2008-07-02 06:00:00,17.974,18.084,17.899,17.954,3000000.0
2008-07-02 06:15:00,18.034,18.061,17.893,17.987,4500000.0
2008-07-02 06:30:00,17.942,18.074,17.895,18.051,5000000.0
2008-07-02 06:45:00,18.046,18.076,17.901,17.938,3800000.0
2008-07-02 07:00:00,18.061,18.136,17.918,18.008,5350000.0
2008-07-02 07:15:00,18.098,18.128,17.956,18.038,6050000.0
2008-07-02 07:30:00,18.01,18.156,17.955,18.098,6150000.0
2008-07-02 07:45:00,18.12,18.164,17.97,17.987,6450000.0
2008-07-02 08:00:00,17.97,18.129,17.933,18.096,6000000.0
2008-07-02 08:15:00,18.068,18.129,17.912,17.979,6300000.0
2008-07-02 08:30:00,17.989,18.079,17.868,17.986,6500000.0
2008-07-02 08:45:00,18.001,18.104,17.869,18.026,6500000.0
2008-07-02 09:00:00,18.086,18.148,17.963,18.066,8150000.0
2008-07-02 09:15:00,18.113,18.14,17.93,18.001,5350000.0
2008-07-02 09:30:00,18.033,18.117,17.908,18.103,8150000.0
2008-07-02 09:45:00,18.055,18.148,17.947,18.092,6650000.0
2008-07-02 10:00:00,18.133,18.173,17.977,18.057,6850000.0
2008-07-02 10:15:00,18.049,18.182,17.939,17.97,6800000.0
2008-07-02 10:30:00,18.083,18.117,17.881,18.03,6800000.0
2008-07-02 10:45:00,17.962,18.12,17.948,18.029,6500000.0
2008-07-02 11:00:00,18.0,18.112,17.849,17.872,6600000.0
2008-07-02 11:15:00,18.0,18.092,17.851,18.021,7350000.0
2008-07-02 11:30:00,17.968,18.06,17.79,17.88,7150000.0
2008-07-02 11:45:00,17.888,17.992,17.776,17.827,6850000.0
2008-07-02 12:00:00,17.847,18.003,17.805,17.88,6750000.0
2008-07-02 12:15:00,17.977,17.999,17.781,17.902,6650000.0
2008-07-02 12:30:00,17.874,18.011,17.799,17.874,6550000.0
2008-07-02 12:45:00,17.898,17.99,17.791,17.824,6100000.0
2008-07-02 13:00:00,17.763,17.967,17.735,17.906,6500000.0
2008-07-02 13:15:00,17.906,18.009,17.756,17.913,7150000.0
2008-07-02 13:30:00,17.841,17.998,17.78,17.814,7450000.0
2008-07-02 13:45:00,17.869,18.058,17.815,18.025,5950000.0
2008-07-02 14:00:00,18.027,18.053,17.88,17.946,6050000.0
2008-07-02 14:15:00,17.991,18.105,17.846,17.915,6900000.0
2008-07-02 14:30:00,18.0,18.093,17.87,17.968,6400000.0
2008-07-02 14:45:00,17.985,18.115,17.905,18.111,6650000.0
2008-07-02 15:00:00,17.999,18.123,17.909,18.044,6550000.0
2008-07-02 15:15:00,18.054,18.103,17.885,17.936,6550000.0
2008-07-02 15:30:00,17.908,18.07,17.864,18.001,6650000.0
2008-07-02 15:45:00,18.049,18.049,17.868,17.992,6800000.0
2008-07-02 16:00:00,17.946,18.053,17.822,18.048,6450000.0
2008-07-02 16:15:00,17.973,18.104,17.903,18.024,6700000.0
2008-07-02 16:30:00,18.063,18.123,17.891,17.943,6700000.0
2008-07-02 16:45:00,17.995,18.122,17.907,18.004,7100000.0
2008-07-02 17:00:00,17.938,18.136,17.937,18.006,6550000.0
2008-07-02 17:15:00,18.082,18.275,17.982,18.166,6950000.0
2008-07-02 17:30:00,18.205,18.266,18.036,18.078,7250000.0
2008-07-02 17:45:00,18.215,18.244,18.047,18.107,7500000.0
2008-07-02 18:00:00,18.136,18.25,18.036,18.228,6150000.0
2008-07-02 18:15:00,18.224,18.337,18.096,18.146,6500000.0
2008-07-02 18:30:00,18.202,18.24,18.07,18.172,6950000.0
2008-07-02 18:45:00,18.225,18.225,18.039,18.076,7100000.0
2008-07-02 19:00:00,18.097,18.173,17.99,18.054,6550000.0
2008-07-02 19:15:00,18.134,18.326,18.028,18.17,6250000.0
2008-07-02 19:30:00,18.307,18.338,18.092,18.219,6150000.0
2008-07-02 19:45:00,18.193,18.301,18.107,18.221,5950000.0
2008-07-02 20:00:00,18.122,18.278,18.094,18.123,5850000.0
2008-07-02 20:15:00,18.202,18.323,18.123,18.278,5950000.0
2008-07-02 20:30:00,18.246,18.328,18.137,18.206,5400000.0
2008-07-02 20:45:00,18.269,18.324,18.166,18.314,5000000.0
2008-07-02 21:00:00,18.268,18.358,18.188,18.309,4250000.0
2008-07-02 21:15:00,18.331,18.389,18.179,18.286,5650000.0
2008-07-02 21:30:00,18.308,18.352,18.162,18.271,4550000.0
2008-07-02 21:45:00,18.303,18.326,18.133,18.245,5750000.0
2008-07-02 22:00:00,18.302,18.314,18.138,18.299,6000000.0
2008-07-02 22:15:00,18.244,18.334,18.111,18.303,4550000.0
2008-07-02 22:30:00,18.241,18.332,18.179,18.318,3200000.0
2008-07-02 22:45:00,18.205,18.338,18.161,18.282,3950000.0
2008-07-02 23:00:00,18.194,18.347,18.159,18.296,3500000.0
2008-07-02 23:15:00,18.272,18.373,18.206,18.212,1150000.0
2008-07-02 23:30:00,18.192,18.363,18.174,18.217,2500000.0
2008-07-02 23:45:00,18.196,18.322,18.18,18.314,1700000.0
2008-07-03 00:00:00,18.316,18.334,18.111,18.243,7550000.0
2008-07-03 00:15:00,18.208,18.296,18.126,18.271,5150000.0
2008-07-03 00:30:00,18.168,18.266,18.087,18.252,4300000.0
2008-07-03 00:45:00,18.259,18.284,18.106,18.231,3000000.0
2008-07-03 01:00:00,18.252,18.329,18.12,18.201,4950000.0
2008-07-03 01:15:00,18.291,18.302,18.134,18.198,3150000.0
2008-07-03 01:30:00,18.229,18.322,18.118,18.282,5200000.0
2008-07-03 01:45:00,18.201,18.314,18.12,18.203,4450000.0
2008-07-03 02:00:00,18.189,18.279,18.105,18.233,5800000.0
2008-07-03 02:15:00,18.207,18.293,18.106,18.239,4100000.0
2008-07-03 02:30:00,18.184,18.309,18.122,18.147,3950000.0
2008-07-03 02:45:00,18.274,18.314,18.152,18.213,3050000.0
2008-07-03 03:00:00,18.248,18.277,18.124,18.193,2250000.0
2008-07-03 03:15:00,18.164,18.313,18.116,18.233,2900000.0
2008-07-03 03:30:00,18.134,18.299,18.133,18.278,3200000.0
2008-07-03 03:45:00,18.204,18.297,18.122,18.246,4700000.0
2008-07-03 04:00:00,18.168,18.288,18.131,18.224,2650000.0
2008-07-03 04:15:00,18.258,18.295,18.146,18.267,2450000.0
2008-07-03 04:30:00,18.19,18.295,18.142,18.181,2400000.0
2008-07-03 04:45:00,18.173,18.287,18.152,18.152,4200000.0
2008-07-03 05:00:00,18.248,18.286,18.144,18.226,3200000.0
2008-07-03 05:15:00,18.279,18.3,18.175,18.197,1600000.0
2008-07-03 05:30:00,18.277,18.317,18.123,18.166,4800000.0
2008-07-03 05:45:00,18.224,18.294,18.093,18.228,4600000.0
2008-07-03 06:00:00,18.214,18.331,18.129,18.204,3100000.0
2008-07-03 06:15:00,18.255,18.299,18.111,18.242,5500000.0
2008-07-03 06:30:00,18.18,18.332,18.126,18.257,4950000.0
2008-07-03 06:45:00,18.176,18.324,18.123,18.205,5050000.0
2008-07-03 07:00:00,18.217,18.361,18.157,18.248,5500000.0
2008-07-03 07:15:00,18.319,18.34,18.187,18.222,6350000.0
2008-07-03 07:30:00,18.225,18.354,18.139,18.221,6150000.0
2008-07-03 07:45:00,18.288,18.35,18.174,18.199,6450000.0
2008-07-03 08:00:00,18.215,18.365,18.14,18.312,6000000.0
2008-07-03 08:15:00,18.287,18.35,18.154,18.211,6300000.0
2008-07-03 08:30:00,18.202,18.354,18.128,18.271,6500000.0
2008-07-03 08:45:00,18.24,18.393,18.104,18.245,6150000.0
2008-07-03 09:00:00,18.292,18.38,18.181,18.329,8150000.0
2008-07-03 09:15:00,18.358,18.447,18.23,18.321,7450000.0
2008-07-03 09:30:00,18.282,18.4,18.194,18.363,8150000.0
2008-07-03 09:45:00,18.32,18.363,18.155,18.314,6200000.0
2008-07-03 10:00:00,18.354,18.394,18.19,18.245,6850000.0
2008-07-03 10:15:00,18.261,18.37,18.181,18.218,6800000.0
2008-07-03 10:30:00,18.341,18.37,18.111,18.177,6800000.0
2008-07-03 10:45:00,18.131,18.322,18.131,18.186,6500000.0
2008-07-03 11:00:00,18.168,18.314,18.107,18.145,6600000.0
2008-07-03 11:15:00,18.219,18.34,18.117,18.271,7350000.0
2008-07-03 11:30:00,18.174,18.355,18.107,18.249,7150000.0
2008-07-03 11:45:00,18.198,18.332,18.124,18.135,6850000.0
2008-07-03 12:00:00,18.223,18.38,18.103,18.237,6750000.0
2008-07-03 12:15:00,18.315,18.383,18.153,18.272,6100000.0
2008-07-03 12:30:00,18.265,18.385,18.132,18.184,6550000.0
2008-07-03 12:45:00,18.204,18.351,18.147,18.258,6100000.0
2008-07-03 13:00:00,18.205,18.347,18.118,18.239,6500000.0
2008-07-03 13:15:00,18.277,18.348,18.141,18.285,7150000.0
2008-07-03 13:30:00,18.211,18.389,18.148,18.25,7450000.0
2008-07-03 13:45:00,18.24,18.433,18.219,18.343,5950000.0
2008-07-03 14:00:00,18.374,18.414,18.228,18.299,6050000.0
2008-07-03 14:15:00,18.333,18.377,18.161,18.232,6900000.0
2008-07-03 14:30:00,18.33,18.387,17.902,18.125,6400000.0
2008-07-03 14:45:00,18.125,18.221,17.91,18.06,6650000.0
2008-07-03 15:00:00,17.96,18.073,17.824,17.983,6550000.0
2008-07-03 15:15:00,17.99,18.101,17.919,17.98,6550000.0
2008-07-03 15:30:00,17.958,18.118,17.94,18.013,6650000.0
2008-07-03 15:45:00,18.059,18.181,17.91,18.134,6800000.0
2008-07-03 16:00:00,18.088,18.163,17.972,18.163,6450000.0
2008-07-03 16:15:00,18.074,18.183,17.939,18.034,6900000.0
2008-07-03 16:30:00,18.032,18.136,17.895,18.002,6700000.0
2008-07-03 16:45:00,18.048,18.243,17.949,18.147,7100000.0
2008-07-03 17:00:00,18.077,18.247,18.071,18.071,6550000.0
2008-07-03 17:15:00,18.176,18.233,17.989,18.114,6950000.0
2008-07-03 17:30:00,18.154,18.21,17.972,18.046,7250000.0
2008-07-03 17:45:00,18.142,18.178,17.967,18.059,7500000.0
2008-07-03 18:00:00,18.069,18.204,17.987,18.121,6500000.0
2008-07-03 18:15:00,18.123,18.159,17.989,18.07,6500000.0
2008-07-03 18:30:00,18.146,18.177,17.97,18.072,6950000.0
2008-07-03 18:45:00,18.115,18.182,17.909,18.054,7050000.0
2008-07-03 19:00:00,18.082,18.212,17.986,18.043,6550000.0
2008-07-03 19:15:00,18.076,18.256,18.03,18.038,6400000.0
2008-07-03 19:30:00,18.213,18.241,18.035,18.188,6200000.0
2008-07-03 19:45:00,18.156,18.262,18.064,18.21,4500000.0
2008-07-03 20:00:00,18.114,18.258,18.056,18.186,4350000.0
2008-07-03 20:15:00,18.161,18.232,18.032,18.168,5500000.0
2008-07-03 20:30:00,18.138,18.234,18.067,18.103,3200000.0
2008-07-03 20:45:00,18.181,18.238,18.061,18.212,3500000.0
2008-07-03 21:00:00,18.174,18.286,18.078,18.113,2500000.0
2008-07-03 21:15:00,18.197,18.226,18.052,18.162,3350000.0
2008-07-03 21:30:00,18.175,18.214,18.054,18.159,2600000.0
2008-07-03 21:45:00,18.196,18.235,18.042,18.155,4500000.0
2008-07-03 22:00:00,18.18,18.206,18.021,18.191,6200000.0
2008-07-03 22:15:00,18.117,18.201,18.031,18.163,2050000.0
2008-07-03 22:30:00,18.101,18.218,18.006,18.166,5200000.0
2008-07-03 22:45:00,18.169,18.209,18.03,18.164,5200000.0
2008-07-03 23:00:00,18.093,18.246,18.069,18.147,4950000.0
2008-07-03 23:15:00,18.133,18.252,18.066,18.115,1350000.0
2008-07-03 23:30:00,18.062,18.21,18.002,18.184,2150000.0
2008-07-03 23:45:00,18.164,18.192,18.05,18.184,1200000.0
2008-07-04 00:00:00,18.181,18.244,18.042,18.18,5100000.0
2008-07-04 00:15:00,18.142,18.241,18.067,18.241,3150000.0
2008-07-04 00:30:00,18.139,18.244,18.053,18.234,3850000.0
2008-07-04 00:45:00,18.094,18.225,18.064,18.202,1600000.0
2008-07-04 01:00:00,18.183,18.231,18.05,18.142,3950000.0
2008-07-04 01:15:00,18.161,18.22,18.057,18.108,1500000.0
2008-07-04 01:30:00,18.159,18.234,18.049,18.099,4400000.0
2008-07-04 01:45:00,18.156,18.223,18.041,18.088,4650000.0
2008-07-04 02:00:00,18.061,18.24,17.979,18.091,5500000.0
2008-07-04 02:15:00,18.067,18.141,17.955,18.093,3750000.0
2008-07-04 02:30:00,18.06,18.15,17.974,18.135,4900000.0
2008-07-04 02:45:00,18.163,18.212,18.002,18.076,4900000.0
2008-07-04 03:00:00,18.113,18.178,18.018,18.134,2300000.0
2008-07-04 03:15:00,18.119,18.202,18.003,18.149,3300000.0
2008-07-04 03:30:00,18.129,18.208,18.004,18.173,2900000.0
2008-07-04 03:45:00,18.166,18.24,18.023,18.108,4600000.0
2008-07-04 04:00:00,18.127,18.212,18.038,18.174,3900000.0
2008-07-04 04:15:00,18.093,18.213,18.035,18.188,2100000.0
2008-07-04 04:30:00,18.126,18.188,18.068,18.098,2100000.0
2008-07-04 04:45:00,18.06,18.186,18.059,18.164,2550000.0
2008-07-04 05:00:00,18.164,18.237,18.055,18.168,3350000.0
2008-07-04 05:15:00,18.174,18.207,18.045,18.145,3650000.0
2008-07-04 05:30:00,18.183,18.208,18.058,18.076,2500000.0
2008-07-04 05:45:00,18.086,18.234,18.062,18.065,3200000.0
2008-07-04 06:00:00,18.172,18.231,18.058,18.097,2350000.0
2008-07-04 06:15:00,18.183,18.219,18.051,18.125,4000000.0
2008-07-04 06:30:00,18.122,18.227,18.023,18.194,5200000.0
2008-07-04 06:45:00,18.13,18.248,18.058,18.098,3250000.0
2008-07-04 07:00:00,18.185,18.251,18.047,18.102,5000000.0
2008-07-04 07:15:00,18.23,18.244,18.048,18.2,5950000.0
2008-07-04 07:30:00,18.143,18.291,18.042,18.199,4650000.0
2008-07-04 07:45:00,18.196,18.244,18.032,18.1,5200000.0
2008-07-04 08:00:00,18.1,18.231,18.044,18.19,5550000.0
2008-07-04 08:15:00,18.158,18.23,18.029,18.137,5900000.0
2008-07-04 08:30:00,18.111,18.239,18.034,18.161,6050000.0
2008-07-04 08:45:00,18.153,18.238,18.04,18.134,6150000.0
2008-07-04 09:00:00,18.186,18.252,18.061,18.186,8150000.0
2008-07-04 09:15:00,18.197,18.234,18.034,18.126,7450000.0
2008-07-04 09:30:00,18.135,18.247,18.022,18.189,7700000.0
2008-07-04 09:45:00,18.125,18.224,18.021,18.143,6650000.0
2008-07-04 10:00:00,18.169,18.196,18.023,18.102,6850000.0
2008-07-04 10:15:00,18.098,18.211,18.001,18.095,6450000.0
2008-07-04 10:30:00,18.163,18.18,17.905,17.974,6350000.0
2008-07-04 10:45:00,17.91,18.102,17.851,17.954,6500000.0
2008-07-04 11:00:00,17.97,18.078,17.881,17.926,6600000.0
2008-07-04 11:15:00,17.987,18.08,17.843,18.044,7350000.0
2008-07-04 11:30:00,17.932,18.105,17.86,18.017,7150000.0
2008-07-04 11:45:00,17.984,18.126,17.887,18.036,6850000.0
2008-07-04 12:00:00,17.992,18.076,17.868,17.921,6750000.0
2008-07-04 12:15:00,18.012,18.105,17.856,17.967,6650000.0
2008-07-04 12:30:00,17.951,18.032,17.83,17.905,6550000.0
2008-07-04 12:45:00,17.843,18.019,17.805,17.897,6100000.0
2008-07-04 13:00:00,17.925,18.03,17.84,17.965,6500000.0
2008-07-04 13:15:00,17.945,18.045,17.831,17.967,6800000.0
2008-07-04 13:30:00,17.889,18.046,17.826,17.887,7450000.0
2008-07-04 13:45:00,17.894,18.032,17.829,17.98,5550000.0
2008-07-04 14:00:00,17.988,18.047,17.82,17.884,5550000.0
2008-07-04 14:15:00,17.95,18.034,17.799,17.89,6900000.0
2008-07-04 14:30:00,17.944,18.033,17.83,17.963,6050000.0
2008-07-04 14:45:00,17.937,18.012,17.839,17.991,6100000.0
2008-07-04 15:00:00,17.859,18.01,17.811,17.951,4800000.0
2008-07-04 15:15:00,17.983,18.031,17.861,17.944,6550000.0
2008-07-04 15:30:00,17.891,18.076,17.847,17.957,6650000.0
2008-07-04 15:45:00,18.002,18.08,17.845,17.976,5650000.0
2008-07-04 16:00:00,17.892,18.033,17.823,17.954,6050000.0
2008-07-04 16:15:00,17.901,18.006,17.815,17.977,5000000.0
2008-07-04 16:30:00,17.974,18.078,17.866,17.9,6700000.0
2008-07-04 16:45:00,17.914,18.058,17.824,17.925,7100000.0
2008-07-04 17:00:00,17.846,18.058,17.846,17.894,5650000.0
2008-07-04 17:15:00,17.989,18.065,17.873,17.961,4800000.0
2008-07-04 17:30:00,18.014,18.119,17.887,17.949,5250000.0
2008-07-04 17:45:00,18.013,18.069,17.906,18.058,2850000.0
2008-07-04 18:00:00,17.968,18.091,17.918,18.051,5150000.0
2008-07-04 18:15:00,18.061,18.073,17.892,17.937,5600000.0
2008-07-04 18:30:00,18.013,18.074,17.895,18.074,4150000.0
2008-07-04 18:45:00,18.03,18.091,17.903,17.96,4750000.0
2008-07-04 19:00:00,17.977,18.069,17.941,17.99,1150000.0
2008-07-04 19:15:00,18.021,18.052,17.894,18.052,2400000.0
2008-07-04 19:30:00,18.042,18.059,17.9,17.974,2700000.0
2008-07-04 19:45:00,18.037,18.041,17.899,17.926,2900000.0
2008-07-04 20:00:00,17.924,18.04,17.896,17.908,1550000.0
2008-07-04 20:15:00,17.979,18.032,17.896,17.916,1200000.0
2008-07-04 20:30:00,17.956,18.049,17.891,17.891,2350000.0
2008-07-04 20:45:00,17.982,18.028,17.879,18.02,1000000.0
2008-07-04 21:00:00,17.988,18.06,17.896,18.004,3200000.0
2008-07-04 21:15:00,18.043,18.043,17.924,17.983,1200000.0
2008-07-04 21:30:00,18.027,18.069,17.919,18.044,1000000.0
2008-07-04 21:45:00,17.98,18.052,17.908,18.005,1650000.0
2008-07-04 22:00:00,18.04,18.067,17.902,18.047,2950000.0
2008-07-04 22:15:00,17.93,18.039,17.901,18.022,1400000.0
2008-07-04 22:30:00,17.971,18.046,17.903,18.013,1900000.0
2008-07-04 22:45:00,17.908,18.044,17.9,17.96,1350000.0
2008-07-06 23:00:00,17.914,18.082,17.9,17.998,1550000.0
2008-07-06 23:15:00,17.971,18.041,17.895,17.968,950000.0
2008-07-06 23:30:00,17.912,18.044,17.912,18.034,1900000.0
2008-07-06 23:45:00,18.014,18.101,17.899,18.0,2200000.0
2008-07-07 00:00:00,18.031,18.114,17.895,18.112,5250000.0
2008-07-07 00:15:00,18.009,18.125,17.894,18.074,5750000.0
2008-07-07 00:30:00,17.985,18.105,17.835,18.002,4500000.0
2008-07-07 00:45:00,17.943,18.057,17.884,17.996,4350000.0
2008-07-07 01:00:00,18.023,18.097,17.899,17.972,6000000.0
2008-07-07 01:15:00,18.008,18.105,17.881,17.981,5550000.0
2008-07-07 01:30:00,18.023,18.1,17.909,18.062,5700000.0
2008-07-07 01:45:00,18.004,18.093,17.924,17.967,3900000.0
2008-07-07 02:00:00,17.98,18.076,17.906,18.076,5000000.0
2008-07-07 02:15:00,18.045,18.074,17.887,18.035,5800000.0
2008-07-07 02:30:00,17.992,18.081,17.891,18.041,5250000.0
2008-07-07 02:45:00,17.987,18.081,17.9,18.009,5600000.0
2008-07-07 03:00:00,17.984,18.067,17.876,17.995,4050000.0
2008-07-07 03:15:00,17.95,18.055,17.873,17.958,4350000.0
2008-07-07 03:30:00,18.045,18.056,17.888,17.947,4700000.0
2008-07-07 03:45:00,18.014,18.043,17.815,17.986,6950000.0
2008-07-07 04:00:00,17.964,18.015,17.804,17.873,6350000.0
2008-07-07 04:15:00,17.864,18.02,17.778,17.839,4850000.0
2008-07-07 04:30:00,17.931,18.001,17.814,17.881,5100000.0
2008-07-07 04:45:00,17.921,17.965,17.706,17.739,6900000.0
2008-07-07 05:00:00,17.862,17.96,17.757,17.864,6650000.0
2008-07-07 05:15:00,17.904,17.927,17.738,17.816,4450000.0
2008-07-07 05:30:00,17.878,17.917,17.723,17.826,4550000.0
2008-07-07 05:45:00,17.892,17.956,17.711,17.864,6400000.0
2008-07-07 06:00:00,17.829,17.901,17.728,17.864,5700000.0
2008-07-07 06:15:00,17.836,17.908,17.706,17.86,4550000.0
2008-07-07 06:30:00,17.848,17.917,17.716,17.885,6050000.0
2008-07-07 06:45:00,17.841,17.904,17.711,17.813,5400000.0
2008-07-07 07:00:00,17.867,17.868,17.651,17.764,5450000.0
2008-07-07 07:15:00,17.712,17.854,17.684,17.747,5900000.0
2008-07-07 07:30:00,17.763,17.874,17.666,17.778,5950000.0
2008-07-07 07:45:00,17.752,17.858,17.685,17.747,6450000.0
2008-07-07 08:00:00,17.833,17.896,17.698,17.787,5950000.0
2008-07-07 08:15:00,17.812,17.886,17.684,17.842,6550000.0
2008-07-07 08:30:00,17.72,17.865,17.692,17.747,6500000.0
2008-07-07 08:45:00,17.699,17.878,17.692,17.769,6550000.0
2008-07-07 09:00:00,17.737,17.902,17.666,17.824,6850000.0
2008-07-07 09:15:00,17.8,17.884,17.691,17.824,6950000.0
2008-07-07 09:30:00,17.76,17.878,17.702,17.817,6500000.0
2008-07-07 09:45:00,17.811,17.847,17.684,17.746,6150000.0
2008-07-07 10:00:00,17.719,17.844,17.671,17.827,7500000.0
2008-07-07 10:15:00,17.708,17.892,17.659,17.823,7250000.0
2008-07-07 10:30:00,17.775,17.894,17.674,17.799,6950000.0
2008-07-07 10:45:00,17.715,17.878,17.705,17.705,6550000.0
2008-07-07 11:00:00,17.774,17.899,17.709,17.795,7100000.0
2008-07-07 11:15:00,17.763,17.918,17.709,17.844,6700000.0
2008-07-07 11:30:00,17.839,17.897,17.693,17.798,6400000.0
2008-07-07 11:45:00,17.878,17.878,17.703,17.75,6450000.0
2008-07-07 12:00:00,17.825,17.883,17.677,17.848,6800000.0
2008-07-07 12:15:00,17.79,17.933,17.712,17.746,6650000.0
2008-07-07 12:30:00,17.772,17.911,17.684,17.83,6550000.0
2008-07-07 12:45:00,17.825,17.892,17.697,17.726,6550000.0
2008-07-07 13:00:00,17.828,17.864,17.671,17.779,6650000.0
2008-07-07 13:15:00,17.765,17.867,17.651,17.786,6400000.0
2008-07-07 13:30:00,17.705,17.894,17.665,17.815,6900000.0
2008-07-07 13:45:00,17.806,17.932,17.692,17.896,6050000.0
2008-07-07 14:00:00,17.912,17.971,17.719,17.772,5950000.0
2008-07-07 14:15:00,17.751,18.016,17.737,17.854,7450000.0
2008-07-07 14:30:00,17.931,17.963,17.786,17.938,7150000.0
2008-07-07 14:45:00,17.943,18.014,17.827,17.861,6500000.0
2008-07-07 15:00:00,17.923,18.032,17.836,17.846,6100000.0
2008-07-07 15:15:00,17.856,17.945,17.728,17.78,6550000.0
2008-07-07 15:30:00,17.773,17.845,17.637,17.788,6650000.0
2008-07-07 15:45:00,17.703,17.876,17.65,17.788,6750000.0
2008-07-07 16:00:00,17.711,17.925,17.711,17.82,6850000.0
2008-07-07 16:15:00,17.865,17.978,17.766,17.851,7150000.0
2008-07-07 16:30:00,17.986,17.991,17.799,17.943,7350000.0
2008-07-07 16:45:00,17.874,18.006,17.793,17.887,6600000.0
2008-07-07 17:00:00,17.882,18.031,17.828,17.832,6500000.0
2008-07-07 17:15:00,17.9,17.96,17.78,17.926,6800000.0
2008-07-07 17:30:00,17.772,17.901,17.664,17.75,6800000.0
2008-07-07 17:45:00,17.749,17.857,17.508,17.63,6850000.0
2008-07-07 18:00:00,17.589,17.63,17.398,17.539,6650000.0
2008-07-07 18:15:00,17.572,17.664,17.451,17.561,8150000.0
2008-07-07 18:30:00,17.566,17.693,17.516,17.652,7450000.0
2008-07-07 18:45:00,17.618,17.76,17.542,17.71,8150000.0
2008-07-07 19:00:00,17.662,17.874,17.598,17.794,6500000.0
2008-07-07 19:15:00,17.796,17.867,17.651,17.699,6500000.0
2008-07-07 19:30:00,17.73,17.875,17.652,17.817,6300000.0
2008-07-07 19:45:00,17.861,17.886,17.687,17.722,6000000.0
2008-07-07 20:00:00,17.7,17.88,17.653,17.788,6450000.0
2008-07-07 20:15:00,17.767,17.828,17.632,17.691,5800000.0
2008-07-07 20:30:00,17.697,17.774,17.58,17.74,6150000.0
2008-07-07 20:45:00,17.668,17.812,17.598,17.752,3750000.0
2008-07-07 21:00:00,17.659,17.8,17.585,17.748,2150000.0
2008-07-07 21:15:00,17.742,17.788,17.569,17.665,4150000.0
2008-07-07 21:30:00,17.69,17.767,17.6,17.731,5700000.0
2008-07-07 21:45:00,17.683,17.762,17.571,17.672,3600000.0
2008-07-07 22:00:00,17.698,17.785,17.564,17.612,4000000.0
2008-07-07 22:15:00,17.609,17.799,17.603,17.769,3250000.0
2008-07-07 22:30:00,17.703,17.754,17.555,17.705,3550000.0
2008-07-07 22:45:00,17.68,17.752,17.597,17.721,4250000.0
2008-07-07 23:00:00,17.616,17.753,17.593,17.643,2750000.0
2008-07-07 23:15:00,17.684,17.768,17.624,17.689,1400000.0
2008-07-07 23:30:00,17.714,17.741,17.627,17.709,900000.0
2008-07-07 23:45:00,17.723,17.741,17.601,17.669,1050000.0
2008-07-08 00:00:00,17.697,17.781,17.609,17.737,4000000.0
2008-07-08 00:15:00,17.746,17.78,17.572,17.64,4350000.0
2008-07-08 00:30:00,17.617,17.789,17.59,17.649,3350000.0
2008-07-08 00:45:00,17.677,17.773,17.604,17.726,5050000.0
2008-07-08 01:00:00,17.669,17.768,17.601,17.75,2200000.0
2008-07-08 01:15:00,17.732,17.777,17.594,17.649,3900000.0
2008-07-08 01:30:00,17.763,17.793,17.57,17.705,4600000.0
2008-07-08 01:45:00,17.75,17.804,17.606,17.791,4500000.0
2008-07-08 02:00:00,17.694,17.804,17.646,17.754,3550000.0
2008-07-08 02:15:00,17.766,17.798,17.592,17.756,4150000.0
2008-07-08 02:30:00,17.696,17.848,17.626,17.79,6000000.0
2008-07-08 02:45:00,17.712,17.863,17.617,17.722,4500000.0
2008-07-08 03:00:00,17.754,17.86,17.657,17.794,4400000.0
2008-07-08 03:15:00,17.789,17.805,17.625,17.696,4750000.0
2008-07-08 03:30:00,17.777,17.867,17.639,17.741,5850000.0
2008-07-08 03:45:00,17.763,17.872,17.641,17.831,6500000.0
2008-07-08 04:00:00,17.772,17.841,17.635,17.699,4200000.0
2008-07-08 04:15:00,17.822,17.841,17.664,17.68,2950000.0
2008-07-08 04:30:00,17.746,17.834,17.663,17.731,3800000.0
2008-07-08 04:45:00,17.687,17.876,17.64,17.66,5100000.0
2008-07-08 05:00:00,17.704,17.824,17.649,17.807,3000000.0
2008-07-08 05:15:00,17.761,17.839,17.659,17.722,3000000.0
2008-07-08 05:30:00,17.786,17.86,17.66,17.759,3150000.0
2008-07-08 05:45:00,17.815,17.844,17.652,17.84,4150000.0
2008-07-08 06:00:00,17.773,17.88,17.648,17.824,3250000.0
2008-07-08 06:15:00,17.788,17.854,17.663,17.848,3350000.0
2008-07-08 06:30:00,17.778,17.847,17.661,17.761,5150000.0
2008-07-08 06:45:00,17.804,17.851,17.659,17.747,6200000.0
2008-07-08 07:00:00,17.791,17.848,17.604,17.714,5800000.0
2008-07-08 07:15:00,17.649,17.835,17.63,17.725,6150000.0
2008-07-08 07:30:00,17.741,17.833,17.624,17.744,5750000.0
2008-07-08 07:45:00,17.687,17.852,17.658,17.745,6850000.0
2008-07-08 08:00:00,17.818,17.885,17.699,17.794,6000000.0
2008-07-08 08:15:00,17.824,17.914,17.69,17.852,6550000.0
2008-07-08 08:30:00,17.691,17.85,17.649,17.733,6550000.0
2008-07-08 08:45:00,17.745,17.88,17.663,17.748,6650000.0
2008-07-08 09:00:00,17.724,17.88,17.665,17.875,6500000.0
2008-07-08 09:15:00,17.792,17.886,17.712,17.847,6950000.0
2008-07-08 09:30:00,17.768,17.908,17.701,17.803,6500000.0
2008-07-08 09:45:00,17.807,17.912,17.711,17.826,6500000.0
2008-07-08 10:00:00,17.818,17.934,17.723,17.92,7500000.0
2008-07-08 10:15:00,17.783,17.934,17.731,17.89,7250000.0
2008-07-08 10:30:00,17.841,17.976,17.703,17.848,6950000.0
2008-07-08 10:45:00,17.757,17.905,17.662,17.667,6550000.0
2008-07-08 11:00:00,17.683,17.808,17.594,17.654,7100000.0
2008-07-08 11:15:00,17.605,17.778,17.587,17.725,6700000.0
2008-07-08 11:30:00,17.707,17.8,17.605,17.712,6750000.0
2008-07-08 11:45:00,17.766,17.782,17.58,17.658,6450000.0
2008-07-08 12:00:00,17.697,17.744,17.529,17.744,6800000.0
2008-07-08 12:15:00,17.671,17.767,17.519,17.618,6650000.0
2008-07-08 12:30:00,17.652,17.747,17.515,17.651,6550000.0
2008-07-08 12:45:00,17.618,17.66,17.446,17.477,6550000.0
2008-07-08 13:00:00,17.588,17.655,17.416,17.54,6650000.0
2008-07-08 13:15:00,17.55,17.661,17.435,17.597,6400000.0
2008-07-08 13:30:00,17.493,17.646,17.417,17.535,6900000.0
2008-07-08 13:45:00,17.513,17.653,17.466,17.631,6050000.0
2008-07-08 14:00:00,17.583,17.616,17.31,17.36,5950000.0
2008-07-08 14:15:00,17.344,17.542,17.327,17.413,7450000.0
2008-07-08 14:30:00,17.524,17.592,17.388,17.515,7150000.0
2008-07-08 14:45:00,17.499,17.725,17.393,17.546,6500000.0
2008-07-08 15:00:00,17.563,17.696,17.45,17.515,6100000.0
2008-07-08 15:15:00,17.539,17.655,17.464,17.569,6550000.0
2008-07-08 15:30:00,17.568,17.741,17.517,17.723,6650000.0
2008-07-08 15:45:00,17.655,17.753,17.507,17.624,6750000.0
2008-07-08 16:00:00,17.627,17.747,17.523,17.628,6850000.0
2008-07-08 16:15:00,17.688,17.73,17.538,17.597,7150000.0
2008-07-08 16:30:00,17.689,17.726,17.496,17.664,7350000.0
2008-07-08 16:45:00,17.582,17.692,17.463,17.551,6600000.0
2008-07-08 17:00:00,17.55,17.623,17.346,17.417,6500000.0
2008-07-08 17:15:00,17.487,17.604,17.402,17.591,6800000.0
2008-07-08 17:30:00,17.486,17.75,17.472,17.661,6800000.0
2008-07-08 17:45:00,17.643,17.817,17.599,17.721,6850000.0
2008-07-08 18:00:00,17.712,17.785,17.56,17.711,6550000.0
2008-07-08 18:15:00,17.724,17.788,17.6,17.678,8150000.0
2008-07-08 18:30:00,17.74,17.835,17.615,17.817,7450000.0
2008-07-08 18:45:00,17.777,17.871,17.63,17.745,6650000.0
2008-07-08 19:00:00,17.702,17.815,17.62,17.758,6500000.0
2008-07-08 19:15:00,17.73,17.872,17.625,17.686,6500000.0
2008-07-08 19:30:00,17.711,17.821,17.641,17.751,6100000.0
2008-07-08 19:45:00,17.8,17.815,17.618,17.653,6000000.0
2008-07-08 20:00:00,17.647,17.81,17.631,17.783,5050000.0
2008-07-08 20:15:00,17.657,17.805,17.617,17.68,4600000.0
2008-07-08 20:30:00,17.683,17.766,17.577,17.743,4450000.0
2008-07-08 20:45:00,17.68,17.767,17.625,17.732,3050000.0
2008-07-08 21:00:00,17.659,17.799,17.609,17.718,4350000.0
2008-07-08 21:15:00,17.751,17.791,17.585,17.696,5900000.0
2008-07-08 21:30:00,17.742,17.852,17.646,17.803,4650000.0
2008-07-08 21:45:00,17.762,17.852,17.643,17.751,4950000.0
2008-07-08 22:00:00,17.783,17.846,17.633,17.737,3450000.0
2008-07-08 22:15:00,17.67,17.827,17.658,17.764,4000000.0
2008-07-08 22:30:00,17.723,17.787,17.612,17.704,3650000.0
2008-07-08 22:45:00,17.701,17.747,17.598,17.645,2400000.0
2008-07-08 23:00:00,17.623,17.757,17.589,17.645,5100000.0
2008-07-08 23:15:00,17.659,17.75,17.631,17.699,1250000.0
2008-07-08 23:30:00,17.724,17.794,17.637,17.752,1100000.0
2008-07-08 23:45:00,17.733,17.775,17.611,17.678,1700000.0
2008-07-09 00:00:00,17.674,17.78,17.556,17.735,4700000.0
2008-07-09 00:15:00,17.699,17.791,17.555,17.71,5600000.0
2008-07-09 00:30:00,17.642,17.753,17.574,17.654,5150000.0
2008-07-09 00:45:00,17.681,17.753,17.544,17.694,4800000.0
2008-07-09 01:00:00,17.613,17.761,17.568,17.659,5300000.0
2008-07-09 01:15:00,17.729,17.76,17.435,17.474,2950000.0
2008-07-09 01:30:00,17.691,17.75,17.533,17.703,4000000.0
2008-07-09 01:45:00,17.688,17.739,17.561,17.621,4700000.0
2008-07-09 02:00:00,17.681,17.745,17.579,17.71,4500000.0
2008-07-09 02:15:00,17.706,17.745,17.555,17.689,3950000.0
2008-07-09 02:30:00,17.658,17.768,17.58,17.73,4600000.0
2008-07-09 02:45:00,17.665,17.752,17.554,17.709,4700000.0
2008-07-09 03:00:00,17.698,17.727,17.55,17.581,4600000.0
2008-07-09 03:15:00,17.638,17.741,17.568,17.622,4300000.0
2008-07-09 03:30:00,17.703,17.761,17.532,17.648,4250000.0
2008-07-09 03:45:00,17.702,17.807,17.574,17.719,7000000.0
2008-07-09 04:00:00,17.68,17.761,17.593,17.756,4550000.0
2008-07-09 04:15:00,17.766,17.79,17.634,17.644,2750000.0
2008-07-09 04:30:00,17.734,17.768,17.605,17.741,1500000.0
2008-07-09 04:45:00,17.625,17.755,17.625,17.644,2150000.0
2008-07-09 05:00:00,17.662,17.793,17.604,17.686,4000000.0
2008-07-09 05:15:00,17.757,17.806,17.634,17.681,3350000.0
2008-07-09 05:30:00,17.733,17.772,17.6,17.679,2500000.0
2008-07-09 05:45:00,17.618,17.852,17.602,17.74,3950000.0
2008-07-09 06:00:00,17.69,17.783,17.566,17.716,5250000.0
2008-07-09 06:15:00,17.699,17.745,17.555,17.721,4250000.0
2008-07-09 06:30:00,17.699,17.826,17.595,17.745,5900000.0
2008-07-09 06:45:00,17.742,17.831,17.619,17.738,5500000.0
2008-07-09 07:00:00,17.769,17.87,17.664,17.764,5800000.0
2008-07-09 07:15:00,17.689,17.853,17.63,17.728,5950000.0
2008-07-09 07:30:00,17.769,17.823,17.644,17.746,4700000.0
2008-07-09 07:45:00,17.701,17.835,17.669,17.707,6800000.0
2008-07-09 08:00:00,17.795,17.873,17.677,17.761,5950000.0
2008-07-09 08:15:00,17.78,17.875,17.63,17.808,6550000.0
2008-07-09 08:30:00,17.661,17.813,17.627,17.67,6350000.0
2008-07-09 08:45:00,17.651,17.802,17.595,17.69,6550000.0
2008-07-09 09:00:00,17.667,17.846,17.617,17.788,5900000.0
2008-07-09 09:15:00,17.755,17.883,17.666,17.785,6950000.0
2008-07-09 09:30:00,17.728,17.834,17.644,17.761,6500000.0
2008-07-09 09:45:00,17.755,17.822,17.642,17.69,6500000.0
2008-07-09 10:00:00,17.655,17.825,17.614,17.798,7500000.0
2008-07-09 10:15:00,17.707,17.87,17.652,17.8,7250000.0
2008-07-09 10:30:00,17.759,17.893,17.651,17.765,6950000.0
2008-07-09 10:45:00,17.669,17.829,17.661,17.666,6550000.0
2008-07-09 11:00:00,17.743,17.871,17.673,17.777,7100000.0
2008-07-09 11:15:00,17.702,17.834,17.661,17.787,6700000.0
2008-07-09 11:30:00,17.796,17.911,17.689,17.774,6750000.0
2008-07-09 11:45:00,17.815,17.86,17.671,17.751,6450000.0
2008-07-09 12:00:00,17.826,17.864,17.669,17.833,6450000.0
2008-07-09 12:15:00,17.764,17.869,17.679,17.718,6650000.0
2008-07-09 12:30:00,17.753,17.867,17.693,17.805,6000000.0
2008-07-09 12:45:00,17.783,17.873,17.643,17.677,6050000.0
2008-07-09 13:00:00,17.797,17.809,17.633,17.725,6650000.0
2008-07-09 13:15:00,17.718,17.804,17.621,17.749,6400000.0
2008-07-09 13:30:00,17.689,17.805,17.606,17.698,6900000.0
2008-07-09 13:45:00,17.662,17.785,17.568,17.766,6050000.0
2008-07-09 14:00:00,17.743,17.82,17.626,17.729,5950000.0
2008-07-09 14:15:00,17.691,17.876,17.668,17.712,7450000.0
2008-07-09 14:30:00,17.784,17.907,17.7,17.879,7150000.0
2008-07-09 14:45:00,17.916,17.994,17.794,17.827,6500000.0
2008-07-09 15:00:00,17.871,17.99,17.791,17.834,6100000.0
2008-07-09 15:15:00,17.866,18.013,17.793,17.857,6550000.0
2008-07-09 15:30:00,17.847,18.042,17.787,18.011,6650000.0
2008-07-09 15:45:00,17.919,18.102,17.883,17.999,6750000.0
2008-07-09 16:00:00,17.918,18.101,17.88,17.925,6850000.0
2008-07-09 16:15:00,17.962,18.045,17.848,17.906,7150000.0
2008-07-09 16:30:00,18.024,18.066,17.861,17.995,7350000.0
2008-07-09 16:45:00,17.898,18.011,17.74,17.84,6600000.0
2008-07-09 17:00:00,17.837,18.004,17.781,17.824,6500000.0
2008-07-09 17:15:00,17.893,18.018,17.759,17.894,6800000.0
2008-07-09 17:30:00,17.771,17.938,17.742,17.857,6800000.0
2008-07-09 17:45:00,17.831,18.064,17.769,18.01,6850000.0
2008-07-09 18:00:00,17.974,18.08,17.862,18.016,6400000.0
2008-07-09 18:15:00,18.033,18.051,17.849,17.941,8150000.0
2008-07-09 18:30:00,18.015,18.074,17.819,18.048,7450000.0
2008-07-09 18:45:00,18.008,18.116,17.916,18.049,8150000.0
2008-07-09 19:00:00,17.993,18.123,17.901,18.03,6500000.0
2008-07-09 19:15:00,18.05,18.13,17.92,17.99,6500000.0
2008-07-09 19:30:00,17.999,18.129,17.912,18.053,5750000.0
2008-07-09 19:45:00,18.077,18.118,17.921,17.961,5550000.0
2008-07-09 20:00:00,17.941,18.127,17.909,18.032,6150000.0
2008-07-09 20:15:00,17.953,18.111,17.889,17.97,4850000.0
2008-07-09 20:30:00,17.961,18.073,17.863,18.047,4950000.0
2008-07-09 20:45:00,17.975,18.083,17.897,18.052,5600000.0
2008-07-09 21:00:00,17.94,18.094,17.904,18.04,4700000.0
2008-07-09 21:15:00,18.06,18.138,17.911,18.006,4550000.0
2008-07-09 21:30:00,18.03,18.116,17.937,18.062,2800000.0
2008-07-09 21:45:00,17.965,18.091,17.933,18.012,3800000.0
2008-07-09 22:00:00,18.031,18.104,17.911,17.936,1600000.0
2008-07-09 22:15:00,17.952,18.096,17.938,18.086,3700000.0
2008-07-09 22:30:00,18.043,18.121,17.963,18.038,3350000.0
2008-07-09 22:45:00,18.016,18.1,17.951,18.035,3600000.0
2008-07-09 23:00:00,17.98,18.105,17.961,17.988,2750000.0
2008-07-09 23:15:00,17.991,18.07,17.921,18.008,1850000.0
2008-07-09 23:30:00,18.044,18.072,17.957,18.064,900000.0
2008-07-09 23:45:00,18.053,18.071,17.931,18.051,1150000.0
2008-07-10 00:00:00,18.029,18.108,17.938,18.096,4050000.0
2008-07-10 00:15:00,18.023,18.111,17.901,18.064,2950000.0
2008-07-10 00:30:00,17.968,18.081,17.916,18.071,2100000.0
2008-07-10 00:45:00,17.975,18.101,17.918,18.101,1500000.0
2008-07-10 01:00:00,17.983,18.107,17.932,18.034,2050000.0
2008-07-10 01:15:00,18.07,18.101,17.908,17.967,5000000.0
2008-07-10 01:30:00,18.053,18.147,17.924,18.038,5800000.0
2008-07-10 01:45:00,18.082,18.149,17.966,18.071,4050000.0
2008-07-10 02:00:00,18.05,18.135,17.964,18.12,4000000.0
2008-07-10 02:15:00,18.108,18.181,17.952,18.119,4700000.0
2008-07-10 02:30:00,18.044,18.148,17.954,18.07,5550000.0
2008-07-10 02:45:00,18.056,18.151,17.984,18.015,4250000.0
2008-07-10 03:00:00,18.074,18.154,17.991,18.09,4800000.0
2008-07-10 03:15:00,18.042,18.165,17.953,18.076,5200000.0
2008-07-10 03:30:00,18.127,18.163,17.974,18.048,5900000.0
2008-07-10 03:45:00,18.113,18.154,17.967,18.057,4800000.0
2008-07-10 04:00:00,18.102,18.142,17.988,18.069,2350000.0
2008-07-10 04:15:00,18.078,18.141,17.996,18.002,2000000.0
2008-07-10 04:30:00,18.031,18.119,17.996,18.119,950000.0
2008-07-10 04:45:00,18.022,18.114,17.929,18.112,1550000.0
2008-07-10 05:00:00,18.028,18.207,17.996,18.147,4300000.0
2008-07-10 05:15:00,18.154,18.209,18.008,18.063,3750000.0
2008-07-10 05:30:00,18.051,18.161,17.976,18.07,4600000.0
2008-07-10 05:45:00,18.041,18.142,17.983,18.114,3550000.0
2008-07-10 06:00:00,18.07,18.184,17.995,18.125,3650000.0
2008-07-10 06:15:00,18.076,18.138,17.987,18.056,2350000.0
2008-07-10 06:30:00,18.083,18.171,17.979,18.127,5600000.0
2008-07-10 06:45:00,18.104,18.163,17.94,18.086,4300000.0
2008-07-10 07:00:00,18.111,18.191,17.979,18.1,5600000.0
2008-07-10 07:15:00,18.009,18.127,17.945,18.037,5500000.0
2008-07-10 07:30:00,18.029,18.1,17.907,18.011,5200000.0
2008-07-10 07:45:00,17.95,18.11,17.913,17.994,6950000.0
2008-07-10 08:00:00,18.071,18.12,17.931,18.01,5600000.0
2008-07-10 08:15:00,18.033,18.153,17.938,18.118,6200000.0
2008-07-10 08:30:00,18.005,18.148,17.953,18.046,6850000.0
2008-07-10 08:45:00,18.039,18.147,17.957,18.03,6100000.0
2008-07-10 09:00:00,18.028,18.156,17.92,18.058,6850000.0
2008-07-10 09:15:00,18.036,18.153,17.926,18.039,6950000.0
2008-07-10 09:30:00,17.944,18.062,17.88,17.996,6500000.0
2008-07-10 09:45:00,18.024,18.101,17.886,17.98,6500000.0
2008-07-10 10:00:00,17.977,18.136,17.916,18.082,7500000.0
2008-07-10 10:15:00,17.964,18.099,17.885,18.021,7250000.0
2008-07-10 10:30:00,17.979,18.104,17.863,18.024,6950000.0
2008-07-10 10:45:00,17.938,18.132,17.9,17.952,6550000.0
2008-07-10 11:00:00,18.011,18.152,17.921,18.045,7100000.0
2008-07-10 11:15:00,17.988,18.145,17.963,18.075,6700000.0
2008-07-10 11:30:00,18.078,18.184,17.952,18.051,6250000.0
2008-07-10 11:45:00,18.141,18.21,18.015,18.133,6450000.0
2008-07-10 12:00:00,18.194,18.249,18.008,18.167,6800000.0
2008-07-10 12:15:00,18.147,18.195,17.996,18.059,6650000.0
2008-07-10 12:30:00,18.076,18.213,18.027,18.132,6550000.0
2008-07-10 12:45:00,18.131,18.188,17.998,18.054,6550000.0
2008-07-10 13:00:00,18.145,18.178,17.97,18.041,6650000.0
2008-07-10 13:15:00,18.055,18.127,17.926,18.051,5900000.0
2008-07-10 13:30:00,17.958,18.112,17.866,18.033,6900000.0
2008-07-10 13:45:00,18.006,18.124,17.956,18.106,6050000.0
2008-07-10 14:00:00,18.114,18.161,17.926,17.985,5950000.0
2008-07-10 14:15:00,17.991,18.114,17.906,17.978,7450000.0
2008-07-10 14:30:00,18.049,18.187,17.936,18.099,7150000.0
2008-07-10 14:45:00,18.125,18.2,17.968,18.05,6500000.0
2008-07-10 15:00:00,18.087,18.214,18.03,18.089,6100000.0
2008-07-10 15:15:00,18.097,18.217,18.032,18.101,6550000.0
2008-07-10 15:30:00,18.097,18.201,18.001,18.133,6650000.0
2008-07-10 15:45:00,18.04,18.166,17.984,18.082,6750000.0
2008-07-10 16:00:00,18.029,18.24,18.029,18.14,6850000.0
2008-07-10 16:15:00,18.186,18.322,18.101,18.183,7150000.0
2008-07-10 16:30:00,18.273,18.328,18.08,18.225,7350000.0
2008-07-10 16:45:00,18.134,18.305,18.094,18.194,6600000.0
2008-07-10 17:00:00,18.188,18.288,18.09,18.119,6500000.0
2008-07-10 17:15:00,18.185,18.266,18.066,18.255,6800000.0
2008-07-10 17:30:00,18.121,18.259,18.054,18.153,6800000.0
2008-07-10 17:45:00,18.153,18.247,18.056,18.19,6850000.0
2008-07-10 18:00:00,18.145,18.22,18.035,18.181,6400000.0
2008-07-10 18:15:00,18.205,18.24,18.043,18.11,8150000.0
2008-07-10 18:30:00,18.169,18.18,17.994,18.151,7450000.0
2008-07-10 18:45:00,18.087,18.205,17.97,18.161,8150000.0
2008-07-10 19:00:00,18.108,18.196,17.991,18.114,6500000.0
2008-07-10 19:15:00,18.147,18.212,18.014,18.079,6050000.0
2008-07-10 19:30:00,18.107,18.224,18.034,18.137,5750000.0
2008-07-10 19:45:00,18.114,18.217,18.023,18.048,4450000.0
2008-07-10 20:00:00,18.069,18.243,18.045,18.191,5900000.0
2008-07-10 20:15:00,18.088,18.295,18.027,18.177,6250000.0
2008-07-10 20:30:00,18.178,18.271,18.056,18.251,5600000.0
2008-07-10 20:45:00,18.194,18.324,18.116,18.259,4600000.0
2008-07-10 21:00:00,18.175,18.283,18.09,18.213,5300000.0
2008-07-10 21:15:00,18.256,18.297,18.1,18.163,4850000.0
2008-07-10 21:30:00,18.192,18.27,18.106,18.243,4300000.0
2008-07-10 21:45:00,18.193,18.29,18.111,18.198,4800000.0
2008-07-10 22:00:00,18.223,18.277,18.097,18.211,4250000.0
2008-07-10 22:15:00,18.12,18.271,18.11,18.153,2900000.0
2008-07-10 22:30:00,18.212,18.272,18.143,18.248,2400000.0
2008-07-10 22:45:00,18.112,18.231,18.104,18.202,1700000.0
2008-07-10 23:00:00,18.116,18.231,18.116,18.231,1550000.0
2008-07-10 23:15:00,18.133,18.271,18.114,18.208,2350000.0
2008-07-10 23:30:00,18.204,18.254,18.071,18.17,1700000.0
2008-07-10 23:45:00,18.233,18.251,18.111,18.19,1050000.0
2008-07-11 00:00:00,18.235,18.34,18.091,18.21,6750000.0
2008-07-11 00:15:00,18.283,18.316,18.071,18.236,4200000.0
2008-07-11 00:30:00,18.182,18.278,18.109,18.258,4300000.0
2008-07-11 00:45:00,18.224,18.313,18.125,18.189,5150000.0
2008-07-11 01:00:00,18.204,18.302,18.115,18.187,4200000.0
2008-07-11 01:15:00,18.266,18.285,18.103,18.192,2400000.0
2008-07-11 01:30:00,18.233,18.28,18.099,18.195,4550000.0
2008-07-11 01:45:00,18.239,18.315,18.102,18.194,6000000.0
2008-07-11 02:00:00,18.142,18.285,18.093,18.244,5000000.0
2008-07-11 02:15:00,18.232,18.278,18.115,18.249,5050000.0
2008-07-11 02:30:00,18.182,18.278,18.116,18.216,4100000.0
2008-07-11 02:45:00,18.244,18.298,18.085,18.25,5100000.0
2008-07-11 03:00:00,18.189,18.254,18.081,18.184,4100000.0
2008-07-11 03:15:00,18.184,18.296,18.107,18.146,5900000.0
2008-07-11 03:30:00,18.262,18.303,18.095,18.27,4600000.0
2008-07-11 03:45:00,18.227,18.312,18.112,18.269,6700000.0
2008-07-11 04:00:00,18.138,18.307,18.122,18.259,3450000.0
2008-07-11 04:15:00,18.184,18.354,18.133,18.169,2600000.0
2008-07-11 04:30:00,18.193,18.314,18.15,18.22,2050000.0
2008-07-11 04:45:00,18.175,18.314,18.142,18.156,950000.0
2008-07-11 05:00:00,18.217,18.349,18.14,18.181,2250000.0
2008-07-11 05:15:00,18.277,18.312,18.198,18.312,1150000.0
2008-07-11 05:30:00,18.198,18.328,18.133,18.165,3600000.0
2008-07-11 05:45:00,18.297,18.332,18.116,18.294,3950000.0
2008-07-11 06:00:00,18.227,18.33,18.147,18.304,5800000.0
2008-07-11 06:15:00,18.257,18.321,18.098,18.289,6050000.0
2008-07-11 06:30:00,18.236,18.306,18.125,18.266,6650000.0
2008-07-11 06:45:00,18.262,18.35,18.144,18.251,5950000.0
2008-07-11 07:00:00,18.197,18.322,18.126,18.25,3850000.0
2008-07-11 07:15:00,18.17,18.352,18.145,18.25,6150000.0
2008-07-11 07:30:00,18.261,18.34,18.134,18.24,5550000.0
2008-07-11 07:45:00,18.177,18.322,18.146,18.156,6950000.0
2008-07-11 08:00:00,18.27,18.345,18.132,18.233,6050000.0
2008-07-11 08:15:00,18.248,18.37,18.139,18.313,6550000.0
2008-07-11 08:30:00,18.169,18.333,18.148,18.276,6400000.0
2008-07-11 08:45:00,18.206,18.355,18.164,18.235,6550000.0
2008-07-11 09:00:00,18.25,18.38,18.131,18.324,6850000.0
2008-07-11 09:15:00,18.277,18.378,18.153,18.29,6400000.0
2008-07-11 09:30:00,18.225,18.342,18.165,18.251,5950000.0
2008-07-11 09:45:00,18.253,18.293,18.108,18.17,6500000.0
2008-07-11 10:00:00,18.154,18.3,18.094,18.256,6800000.0
2008-07-11 10:15:00,18.139,18.386,18.089,18.275,7250000.0
2008-07-11 10:30:00,18.229,18.327,18.117,18.236,6950000.0
2008-07-11 10:45:00,18.151,18.334,18.151,18.156,6550000.0
2008-07-11 11:00:00,18.211,18.362,18.145,18.234,7100000.0
2008-07-11 11:15:00,18.186,18.366,18.134,18.297,6700000.0
2008-07-11 11:30:00,18.291,18.362,18.129,18.264,6750000.0
2008-07-11 11:45:00,18.334,18.392,18.179,18.295,6450000.0
2008-07-11 12:00:00,18.366,18.384,18.19,18.354,6000000.0
2008-07-11 12:15:00,18.291,18.406,18.194,18.261,6650000.0
2008-07-11 12:30:00,18.292,18.399,18.219,18.358,6550000.0
2008-07-11 12:45:00,18.349,18.404,18.202,18.25,6550000.0
2008-07-11 13:00:00,18.369,18.385,18.166,18.246,6650000.0
2008-07-11 13:15:00,18.239,18.362,18.152,18.278,6400000.0
2008-07-11 13:30:00,18.201,18.349,18.137,18.271,6900000.0
2008-07-11 13:45:00,18.248,18.396,18.175,18.385,6050000.0
2008-07-11 14:00:00,18.351,18.437,18.201,18.392,5950000.0
2008-07-11 14:15:00,18.333,18.641,18.311,18.481,7450000.0
2008-07-11 14:30:00,18.542,18.613,18.381,18.495,7150000.0
2008-07-11 14:45:00,18.506,18.552,18.37,18.383,6500000.0
2008-07-11 15:00:00,18.456,18.575,18.39,18.409,6100000.0
2008-07-11 15:15:00,18.467,18.665,18.391,18.606,6550000.0
2008-07-11 15:30:00,18.59,18.824,18.495,18.805,6650000.0
2008-07-11 15:45:00,18.636,18.827,18.584,18.646,6750000.0
2008-07-11 16:00:00,18.585,18.73,18.56,18.645,6850000.0
2008-07-11 16:15:00,18.674,18.839,18.567,18.711,7150000.0
2008-07-11 16:30:00,18.794,18.854,18.645,18.762,7350000.0
2008-07-11 16:45:00,18.712,18.825,18.594,18.633,6600000.0
2008-07-11 17:00:00,18.651,18.79,18.602,18.603,6500000.0
2008-07-11 17:15:00,18.682,18.798,18.561,18.715,6800000.0
2008-07-11 17:30:00,18.597,18.745,18.446,18.5,6800000.0
2008-07-11 17:45:00,18.52,18.703,18.503,18.69,6850000.0
2008-07-11 18:00:00,18.654,18.743,18.541,18.691,6600000.0
2008-07-11 18:15:00,18.709,18.714,18.525,18.605,8150000.0
2008-07-11 18:30:00,18.592,18.701,18.537,18.659,7450000.0
2008-07-11 18:45:00,18.637,18.729,18.514,18.666,8150000.0
2008-07-11 19:00:00,18.613,18.737,18.491,18.649,6500000.0
2008-07-11 19:15:00,18.673,18.749,18.517,18.553,6500000.0
2008-07-11 19:30:00,18.599,18.72,18.507,18.654,6100000.0
2008-07-11 19:45:00,18.702,18.721,18.553,18.6,5250000.0
2008-07-11 20:00:00,18.584,18.723,18.561,18.699,5650000.0
2008-07-11 20:15:00,18.598,18.755,18.499,18.623,6100000.0
2008-07-11 20:30:00,18.628,18.756,18.551,18.756,5700000.0
2008-07-11 20:45:00,18.676,18.757,18.583,18.686,5750000.0
2008-07-11 21:00:00,18.574,18.753,18.546,18.6,5400000.0
2008-07-11 21:15:00,18.675,18.77,18.581,18.665,6000000.0
2008-07-11 21:30:00,18.692,18.79,18.621,18.78,4400000.0
2008-07-11 21:45:00,18.742,18.816,18.615,18.709,6100000.0
2008-07-11 22:00:00,18.712,18.786,18.614,18.755,4600000.0
2008-07-11 22:15:00,18.659,18.839,18.637,18.783,4500000.0
2008-07-11 22:30:00,18.756,18.843,18.666,18.742,3800000.0
2008-07-11 22:45:00,18.727,18.805,18.607,18.679,4450000.0
2008-07-13 23:00:00,18.666,18.78,18.647,18.776,1250000.0
2008-07-13 23:15:00,18.78,18.78,18.664,18.729,850000.0
2008-07-13 23:30:00,18.754,18.824,18.647,18.729,1750000.0
2008-07-13 23:45:00,18.763,18.781,18.641,18.718,1050000.0
2008-07-14 00:00:00,18.733,18.897,18.645,18.75,6550000.0
2008-07-14 00:15:00,18.811,18.827,18.642,18.749,5450000.0
2008-07-14 00:30:00,18.765,18.816,18.609,18.736,5250000.0
2008-07-14 00:45:00,18.759,18.803,18.632,18.759,4650000.0
2008-07-14 01:00:00,18.702,18.784,18.609,18.689,4400000.0
2008-07-14 01:15:00,18.743,18.784,18.605,18.662,4700000.0
2008-07-14 01:30:00,18.735,18.797,18.577,18.654,5950000.0
2008-07-14 01:45:00,18.708,18.816,18.61,18.706,6450000.0
2008-07-14 02:00:00,18.699,18.779,18.603,18.719,5750000.0
2008-07-14 02:15:00,18.674,18.818,18.563,18.745,5500000.0
2008-07-14 02:30:00,18.685,18.79,18.607,18.767,4350000.0
2008-07-14 02:45:00,18.718,18.804,18.621,18.7,3750000.0
2008-07-14 03:00:00,18.743,18.823,18.632,18.743,3850000.0
2008-07-14 03:15:00,18.737,18.822,18.645,18.696,3000000.0
2008-07-14 03:30:00,18.744,18.833,18.624,18.795,4900000.0
2008-07-14 03:45:00,18.791,18.817,18.649,18.738,3500000.0
2008-07-14 04:00:00,18.661,18.821,18.661,18.785,3250000.0
2008-07-14 04:15:00,18.759,18.826,18.626,18.761,3950000.0
2008-07-14 04:30:00,18.729,18.828,18.654,18.704,4450000.0
2008-07-14 04:45:00,18.677,18.806,18.648,18.666,5050000.0
2008-07-14 05:00:00,18.706,18.792,18.637,18.656,4500000.0
2008-07-14 05:15:00,18.728,18.823,18.622,18.733,4650000.0
2008-07-14 05:30:00,18.781,18.781,18.542,18.597,4950000.0
2008-07-14 05:45:00,18.663,18.784,18.589,18.702,4100000.0
2008-07-14 06:00:00,18.666,18.784,18.574,18.694,5200000.0
2008-07-14 06:15:00,18.698,18.754,18.542,18.67,5350000.0
2008-07-14 06:30:00,18.649,18.787,18.588,18.727,5550000.0
2008-07-14 06:45:00,18.697,18.767,18.564,18.623,4950000.0
2008-07-14 07:00:00,18.745,18.81,18.6,18.693,5600000.0
2008-07-14 07:15:00,18.793,18.793,18.592,18.652,5300000.0
2008-07-14 07:30:00,18.663,18.789,18.561,18.625,5700000.0
2008-07-14 07:45:00,18.715,18.778,18.548,18.646,6150000.0
2008-07-14 08:00:00,18.619,18.797,18.6,18.767,5800000.0
2008-07-14 08:15:00,18.72,18.837,18.574,18.682,6100000.0
2008-07-14 08:30:00,18.642,18.816,18.598,18.717,6500000.0
2008-07-14 08:45:00,18.702,18.813,18.609,18.674,6500000.0
2008-07-14 09:00:00,18.727,18.777,18.587,18.73,8150000.0
2008-07-14 09:15:00,18.728,18.771,18.582,18.691,7450000.0
2008-07-14 09:30:00,18.673,18.78,18.565,18.677,8150000.0
2008-07-14 09:45:00,18.672,18.733,18.514,18.611,6400000.0
2008-07-14 10:00:00,18.635,18.68,18.496,18.557,6850000.0
2008-07-14 10:15:00,18.568,18.662,18.431,18.52,6800000.0
2008-07-14 10:30:00,18.646,18.719,18.491,18.612,6800000.0
2008-07-14 10:45:00,18.531,18.705,18.477,18.584,6500000.0
2008-07-14 11:00:00,18.598,18.729,18.474,18.552,6600000.0
2008-07-14 11:15:00,18.586,18.645,18.453,18.624,7350000.0
2008-07-14 11:30:00,18.551,18.689,18.461,18.609,7150000.0
2008-07-14 11:45:00,18.559,18.717,18.511,18.536,6850000.0
2008-07-14 12:00:00,18.596,18.713,18.514,18.581,6750000.0
2008-07-14 12:15:00,18.67,18.743,18.541,18.644,6650000.0
2008-07-14 12:30:00,18.667,18.793,18.596,18.673,6550000.0
2008-07-14 12:45:00,18.614,18.788,18.564,18.607,6100000.0
2008-07-14 13:00:00,18.543,18.727,18.508,18.667,6500000.0
2008-07-14 13:15:00,18.626,18.716,18.514,18.631,7150000.0
2008-07-14 13:30:00,18.573,18.681,18.461,18.482,7450000.0
2008-07-14 13:45:00,18.52,18.659,18.418,18.6,5950000.0
2008-07-14 14:00:00,18.616,18.648,18.385,18.462,6050000.0
2008-07-14 14:15:00,18.528,18.67,18.398,18.532,6900000.0
2008-07-14 14:30:00,18.607,18.815,18.506,18.706,6400000.0
2008-07-14 14:45:00,18.758,18.854,18.637,18.854,6650000.0
2008-07-14 15:00:00,18.749,18.903,18.703,18.845,6550000.0
2008-07-14 15:15:00,18.881,18.909,18.655,18.777,6550000.0
2008-07-14 15:30:00,18.731,18.871,18.66,18.769,6650000.0
2008-07-14 15:45:00,18.804,18.956,18.667,18.926,6800000.0
2008-07-14 16:00:00,18.87,18.988,18.793,18.926,6450000.0
2008-07-14 16:15:00,18.855,19.026,18.78,18.972,6750000.0
2008-07-14 16:30:00,18.982,19.012,18.799,18.832,6700000.0
2008-07-14 16:45:00,18.884,19.025,18.747,18.816,7100000.0
2008-07-14 17:00:00,18.796,19.006,18.796,18.823,6550000.0
2008-07-14 17:15:00,18.913,18.963,18.738,18.864,6950000.0
2008-07-14 17:30:00,18.923,18.983,18.753,18.792,7250000.0
2008-07-14 17:45:00,18.912,18.994,18.786,18.888,7500000.0
2008-07-14 18:00:00,18.917,19.086,18.855,18.998,6500000.0
2008-07-14 18:15:00,19.006,19.198,18.888,19.097,6500000.0
2008-07-14 18:30:00,19.139,19.16,18.985,19.089,6950000.0
2008-07-14 18:45:00,19.157,19.157,18.934,19.042,6850000.0
2008-07-14 19:00:00,19.055,19.158,18.98,19.028,6550000.0
2008-07-14 19:15:00,19.045,19.156,18.923,18.939,6450000.0
2008-07-14 19:30:00,19.108,19.142,18.954,19.075,6550000.0
2008-07-14 19:45:00,19.046,19.124,18.952,19.082,5950000.0
2008-07-14 20:00:00,18.98,19.127,18.896,18.918,6300000.0
2008-07-14 20:15:00,19.009,19.123,18.916,19.074,5250000.0
2008-07-14 20:30:00,19.036,19.132,18.937,18.946,5500000.0
2008-07-14 20:45:00,19.043,19.118,18.933,19.0,2700000.0
2008-07-14 21:00:00,19.068,19.161,18.941,19.086,5750000.0
2008-07-14 21:15:00,19.128,19.182,18.975,19.093,5150000.0
2008-07-14 21:30:00,19.107,19.134,18.943,19.061,5300000.0
2008-07-14 21:45:00,19.084,19.129,18.902,18.989,5300000.0
2008-07-14 22:00:00,19.063,19.107,18.898,19.064,3800000.0
2008-07-14 22:15:00,18.992,19.135,18.897,18.992,2500000.0
2008-07-14 22:30:00,19.005,19.09,18.878,19.059,3000000.0
2008-07-14 22:45:00,18.929,19.104,18.877,18.939,4200000.0
2008-07-14 23:00:00,18.914,19.06,18.889,18.948,3050000.0
2008-07-14 23:15:00,18.97,19.043,18.905,19.009,1150000.0
2008-07-14 23:30:00,18.912,19.044,18.912,19.006,1550000.0
2008-07-14 23:45:00,18.993,19.057,18.9,18.996,2500000.0
2008-07-15 00:00:00,19.035,19.1,18.882,18.991,5750000.0
2008-07-15 00:15:00,18.979,19.08,18.91,19.055,5200000.0
2008-07-15 00:30:00,18.972,19.102,18.917,19.004,5150000.0
2008-07-15 00:45:00,18.92,19.072,18.887,19.004,3500000.0
2008-07-15 01:00:00,19.037,19.115,18.915,18.987,5250000.0
2008-07-15 01:15:00,19.033,19.087,18.897,18.982,5900000.0
2008-07-15 01:30:00,19.023,19.107,18.907,19.036,4000000.0
2008-07-15 01:45:00,19.058,19.092,18.921,19.042,4150000.0
2008-07-15 02:00:00,18.999,19.095,18.872,19.005,5150000.0
2008-07-15 02:15:00,19.017,19.072,18.852,19.004,3350000.0
2008-07-15 02:30:00,18.978,19.063,18.887,19.016,4600000.0
2008-07-15 02:45:00,18.985,19.068,18.869,18.95,4650000.0
2008-07-15 03:00:00,18.988,19.074,18.873,18.993,3500000.0
2008-07-15 03:15:00,18.964,19.07,18.908,19.017,3200000.0
2008-07-15 03:30:00,19.03,19.049,18.856,19.015,1600000.0
2008-07-15 03:45:00,18.979,19.085,18.879,18.99,2750000.0
2008-07-15 04:00:00,19.004,19.059,18.868,19.034,3400000.0
2008-07-15 04:15:00,19.013,19.075,18.897,18.943,3400000.0
2008-07-15 04:30:00,18.935,19.061,18.903,18.954,4350000.0
2008-07-15 04:45:00,18.917,19.064,18.893,18.931,3550000.0
2008-07-15 05:00:00,19.007,19.074,18.905,18.934,4600000.0
2008-07-15 05:15:00,18.978,19.062,18.926,19.023,2850000.0
2008-07-15 05:30:00,19.063,19.094,18.917,19.024,4600000.0
2008-07-15 05:45:00,19.02,19.092,18.888,19.027,3450000.0
2008-07-15 06:00:00,19.007,19.086,18.906,18.954,3300000.0
2008-07-15 06:15:00,19.055,19.113,18.888,19.032,5350000.0
2008-07-15 06:30:00,18.991,19.137,18.88,19.044,6600000.0
2008-07-15 06:45:00,19.037,19.147,18.926,18.943,6400000.0
2008-07-15 07:00:00,19.043,19.132,18.918,19.018,6100000.0
2008-07-15 07:15:00,19.112,19.154,18.939,19.034,5450000.0
2008-07-15 07:30:00,19.035,19.159,18.954,18.974,5700000.0
2008-07-15 07:45:00,19.073,19.165,18.934,18.968,6000000.0
2008-07-15 08:00:00,19.005,19.143,18.95,19.09,5850000.0
2008-07-15 08:15:00,19.076,19.142,18.923,18.985,6200000.0
2008-07-15 08:30:00,18.979,19.164,18.95,19.093,6500000.0
2008-07-15 08:45:00,19.045,19.145,18.94,19.034,6500000.0
2008-07-15 09:00:00,19.067,19.128,18.942,19.071,8150000.0
2008-07-15 09:15:00,19.098,19.159,18.953,19.031,7450000.0
2008-07-15 09:30:00,19.043,19.144,18.939,19.072,8150000.0
2008-07-15 09:45:00,19.071,19.13,18.947,19.075,6400000.0
2008-07-15 10:00:00,19.126,19.205,18.993,19.067,6850000.0
2008-07-15 10:15:00,19.033,19.231,18.982,19.089,6800000.0
2008-07-15 10:30:00,19.22,19.296,19.046,19.168,6800000.0
2008-07-15 10:45:00,19.13,19.243,19.063,19.149,6500000.0
2008-07-15 11:00:00,19.134,19.286,19.056,19.143,6600000.0
2008-07-15 11:15:00,19.205,19.377,19.108,19.305,7350000.0
2008-07-15 11:30:00,19.207,19.339,19.116,19.226,7150000.0
2008-07-15 11:45:00,19.19,19.33,19.126,19.126,6850000.0
2008-07-15 12:00:00,19.189,19.362,19.13,19.24,6750000.0
2008-07-15 12:15:00,19.315,19.332,19.141,19.23,6650000.0
2008-07-15 12:30:00,19.255,19.356,19.156,19.278,6550000.0
2008-07-15 12:45:00,19.239,19.395,19.176,19.259,6100000.0
2008-07-15 13:00:00,19.173,19.326,19.143,19.278,6500000.0
2008-07-15 13:15:00,19.242,19.371,19.13,19.293,7150000.0
2008-07-15 13:30:00,19.19,19.362,19.176,19.236,7450000.0
2008-07-15 13:45:00,19.235,19.437,19.182,19.388,5950000.0
2008-07-15 14:00:00,19.302,19.425,19.22,19.275,6050000.0
2008-07-15 14:15:00,19.297,19.343,19.098,19.167,6900000.0
2008-07-15 14:30:00,19.255,19.432,19.138,19.231,6400000.0
2008-07-15 14:45:00,19.235,19.312,19.127,19.281,6650000.0
2008-07-15 15:00:00,19.186,19.317,19.113,19.249,6550000.0
2008-07-15 15:15:00,19.248,19.298,19.036,19.116,6550000.0
2008-07-15 15:30:00,19.073,19.252,19.055,19.187,6450000.0
2008-07-15 15:45:00,19.227,19.3,19.043,19.234,6800000.0
2008-07-15 16:00:00,19.205,19.294,19.074,19.203,6150000.0
2008-07-15 16:15:00,19.122,19.276,19.043,19.223,6600000.0
2008-07-15 16:30:00,19.254,19.316,19.064,19.112,6700000.0
2008-07-15 16:45:00,19.121,19.225,18.956,19.005,7200000.0
2008-07-15 17:00:00,18.919,19.085,18.464,18.696,6550000.0
2008-07-15 17:15:00,18.791,18.832,18.505,18.608,6950000.0
2008-07-15 17:30:00,18.659,18.966,18.542,18.828,7250000.0
2008-07-15 17:45:00,18.944,19.062,18.808,18.857,7500000.0
2008-07-15 18:00:00,18.888,19.025,18.788,18.932,6450000.0
2008-07-15 18:15:00,18.947,18.958,18.712,18.785,6500000.0
2008-07-15 18:30:00,18.859,18.955,18.687,18.849,7150000.0
2008-07-15 18:45:00,18.92,18.99,18.759,18.818,7150000.0
2008-07-15 19:00:00,18.813,18.997,18.73,18.862,6650000.0
2008-07-15 19:15:00,18.881,18.964,18.763,18.819,6550000.0
2008-07-15 19:30:00,18.951,18.951,18.773,18.841,6650000.0
2008-07-15 19:45:00,18.863,18.963,18.787,18.902,6000000.0
2008-07-15 20:00:00,18.81,18.939,18.727,18.803,6900000.0
2008-07-15 20:15:00,18.818,18.938,18.767,18.891,4800000.0
2008-07-15 20:30:00,18.839,18.921,18.752,18.888,4650000.0
2008-07-15 20:45:00,18.884,18.922,18.702,18.724,5100000.0
2008-07-15 21:00:00,18.791,18.861,18.656,18.777,4900000.0
2008-07-15 21:15:00,18.824,18.912,18.68,18.803,5250000.0
2008-07-15 21:30:00,18.835,18.883,18.673,18.806,4700000.0
2008-07-15 21:45:00,18.81,18.897,18.713,18.85,5900000.0
2008-07-15 22:00:00,18.861,18.876,18.709,18.873,4300000.0
2008-07-15 22:15:00,18.805,18.876,18.713,18.782,2100000.0
2008-07-15 22:30:00,18.781,18.903,18.725,18.865,2350000.0
2008-07-15 22:45:00,18.79,18.892,18.698,18.8,4650000.0
2008-07-15 23:00:00,18.744,18.888,18.724,18.763,2450000.0
2008-07-15 23:15:00,18.792,18.884,18.704,18.79,2600000.0
2008-07-15 23:30:00,18.742,18.874,18.742,18.862,1450000.0
2008-07-15 23:45:00,18.844,18.872,18.73,18.868,1200000.0
2008-07-16 00:00:00,18.878,18.994,18.75,18.89,7350000.0
2008-07-16 00:15:00,18.878,19.018,18.755,18.902,5550000.0
2008-07-16 00:30:00,18.85,18.986,18.767,18.841,4750000.0
2008-07-16 00:45:00,18.846,18.974,18.777,18.875,4150000.0
2008-07-16 01:00:00,18.921,18.943,18.782,18.889,3850000.0
2008-07-16 01:15:00,18.891,18.982,18.768,18.847,5450000.0
2008-07-16 01:30:00,18.877,18.925,18.777,18.891,4550000.0
2008-07-16 01:45:00,18.808,18.923,18.766,18.769,3900000.0
2008-07-16 02:00:00,18.815,18.915,18.705,18.806,6450000.0
2008-07-16 02:15:00,18.801,18.864,18.672,18.826,5100000.0
2008-07-16 02:30:00,18.807,18.883,18.696,18.831,3350000.0
2008-07-16 02:45:00,18.781,18.917,18.659,18.717,5800000.0
2008-07-16 03:00:00,18.736,18.853,18.669,18.776,4950000.0
2008-07-16 03:15:00,18.736,18.866,18.689,18.732,4200000.0
2008-07-16 03:30:00,18.743,18.874,18.655,18.811,5300000.0
2008-07-16 03:45:00,18.801,18.851,18.639,18.773,4900000.0
2008-07-16 04:00:00,18.761,18.865,18.669,18.829,5600000.0
2008-07-16 04:15:00,18.71,18.848,18.665,18.687,3450000.0
2008-07-16 04:30:00,18.797,18.819,18.649,18.769,5300000.0
2008-07-16 04:45:00,18.698,18.808,18.674,18.772,3800000.0
2008-07-16 05:00:00,18.763,18.831,18.67,18.694,4150000.0
2008-07-16 05:15:00,18.762,18.826,18.659,18.766,3800000.0
2008-07-16 05:30:00,18.797,18.797,18.619,18.667,4650000.0
2008-07-16 05:45:00,18.755,18.805,18.613,18.714,4400000.0
2008-07-16 06:00:00,18.68,18.794,18.603,18.694,4450000.0
2008-07-16 06:15:00,18.747,18.844,18.589,18.752,4450000.0
2008-07-16 06:30:00,18.706,18.878,18.661,18.782,6150000.0
2008-07-16 06:45:00,18.788,18.882,18.659,18.69,5950000.0
2008-07-16 07:00:00,18.691,18.843,18.666,18.759,5750000.0
2008-07-16 07:15:00,18.813,18.846,18.667,18.722,5850000.0
2008-07-16 07:30:00,18.703,18.852,18.637,18.689,6100000.0
2008-07-16 07:45:00,18.815,18.873,18.659,18.707,6550000.0
2008-07-16 08:00:00,18.695,18.864,18.651,18.822,6000000.0
2008-07-16 08:15:00,18.798,18.882,18.669,18.791,6250000.0
2008-07-16 08:30:00,18.771,18.892,18.702,18.823,6500000.0
2008-07-16 08:45:00,18.77,18.884,18.634,18.718,6150000.0
2008-07-16 09:00:00,18.759,18.872,18.647,18.829,8150000.0
2008-07-16 09:15:00,18.85,18.887,18.69,18.767,7450000.0
2008-07-16 09:30:00,18.785,18.91,18.708,18.89,8150000.0
2008-07-16 09:45:00,18.824,18.903,18.659,18.776,6400000.0
2008-07-16 10:00:00,18.814,18.875,18.657,18.776,6850000.0
2008-07-16 10:15:00,18.767,18.87,18.661,18.688,6800000.0
2008-07-16 10:30:00,18.852,18.877,18.682,18.81,6800000.0
2008-07-16 10:45:00,18.738,18.918,18.707,18.779,6500000.0
2008-07-16 11:00:00,18.776,18.901,18.688,18.736,6600000.0
2008-07-16 11:15:00,18.821,18.886,18.674,18.831,6300000.0
2008-07-16 11:30:00,18.74,18.905,18.693,18.808,7150000.0
2008-07-16 11:45:00,18.804,18.874,18.666,18.738,6500000.0
2008-07-16 12:00:00,18.797,18.891,18.647,18.753,6300000.0
2008-07-16 12:15:00,18.843,18.956,18.726,18.794,6650000.0
2008-07-16 12:30:00,18.798,18.915,18.673,18.767,6550000.0
2008-07-16 12:45:00,18.706,18.894,18.664,18.725,6100000.0
2008-07-16 13:00:00,18.682,18.865,18.625,18.766,6500000.0
2008-07-16 13:15:00,18.756,18.819,18.553,18.712,7150000.0
2008-07-16 13:30:00,18.633,18.76,18.527,18.647,7450000.0
2008-07-16 13:45:00,18.679,18.786,18.549,18.712,5950000.0
2008-07-16 14:00:00,18.608,18.76,18.561,18.679,6050000.0
2008-07-16 14:15:00,18.713,18.924,18.618,18.707,6900000.0
2008-07-16 14:30:00,18.853,19.021,18.761,18.944,6400000.0
2008-07-16 14:45:00,18.938,19.038,18.859,19.036,6650000.0
2008-07-16 15:00:00,18.921,19.087,18.857,18.978,6550000.0
2008-07-16 15:15:00,18.987,19.016,18.785,18.849,6550000.0
2008-07-16 15:30:00,18.831,19.001,18.819,18.934,6650000.0
2008-07-16 15:45:00,18.989,19.01,18.793,18.961,6800000.0
2008-07-16 16:00:00,18.966,19.037,18.811,19.007,6200000.0
2008-07-16 16:15:00,18.945,19.054,18.855,18.991,6250000.0
2008-07-16 16:30:00,19.005,19.056,18.684,18.761,6700000.0
2008-07-16 16:45:00,18.791,18.871,18.569,18.661,7150000.0
2008-07-16 17:00:00,18.61,18.773,18.472,18.541,6550000.0
2008-07-16 17:15:00,18.63,18.842,18.523,18.679,6950000.0
2008-07-16 17:30:00,18.724,18.912,18.578,18.763,7250000.0
2008-07-16 17:45:00,18.88,18.893,18.686,18.755,7500000.0
2008-07-16 18:00:00,18.777,18.911,18.677,18.824,6250000.0
2008-07-16 18:15:00,18.732,18.903,18.664,18.735,6300000.0
2008-07-16 18:30:00,18.812,18.817,18.626,18.75,6900000.0
2008-07-16 18:45:00,18.793,18.846,18.599,18.735,6900000.0
2008-07-16 19:00:00,18.749,18.882,18.601,18.651,6700000.0
2008-07-16 19:15:00,18.709,18.809,18.516,18.582,6900000.0
2008-07-16 19:30:00,18.762,18.77,18.574,18.636,4650000.0
2008-07-16 19:45:00,18.661,18.77,18.596,18.721,4000000.0
2008-07-16 20:00:00,18.609,18.768,18.551,18.64,5650000.0
2008-07-16 20:15:00,18.658,18.774,18.599,18.721,5400000.0
2008-07-16 20:30:00,18.681,18.772,18.601,18.717,5600000.0
2008-07-16 20:45:00,18.705,18.748,18.547,18.615,5250000.0
2008-07-16 21:00:00,18.698,18.792,18.58,18.689,5100000.0
2008-07-16 21:15:00,18.71,18.762,18.567,18.682,4700000.0
2008-07-16 21:30:00,18.703,18.733,18.552,18.707,3600000.0
2008-07-16 21:45:00,18.688,18.722,18.533,18.682,5700000.0
2008-07-16 22:00:00,18.707,18.716,18.523,18.694,3900000.0
2008-07-16 22:15:00,18.716,18.755,18.559,18.695,3650000.0
2008-07-16 22:30:00,18.641,18.72,18.581,18.583,1950000.0
2008-07-16 22:45:00,18.583,18.755,18.538,18.652,5150000.0
2008-07-16 23:00:00,18.61,18.802,18.595,18.595,3550000.0
2008-07-16 23:15:00,18.641,18.762,18.597,18.657,950000.0
2008-07-16 23:30:00,18.592,18.724,18.592,18.681,1450000.0
2008-07-16 23:45:00,18.694,18.731,18.58,18.673,1900000.0
2008-07-17 00:00:00,18.709,18.788,18.578,18.724,4900000.0
2008-07-17 00:15:00,18.641,18.777,18.589,18.743,4050000.0
2008-07-17 00:30:00,18.661,18.741,18.578,18.671,2950000.0
2008-07-17 00:45:00,18.71,18.802,18.606,18.714,3000000.0
2008-07-17 01:00:00,18.724,18.808,18.605,18.698,3850000.0
2008-07-17 01:15:00,18.71,18.741,18.557,18.651,3150000.0
2008-07-17 01:30:00,18.699,18.775,18.589,18.73,4000000.0
2008-07-17 01:45:00,18.733,18.75,18.607,18.637,2200000.0
2008-07-17 02:00:00,18.689,18.788,18.603,18.713,5250000.0
2008-07-17 02:15:00,18.719,18.9,18.618,18.798,6500000.0
2008-07-17 02:30:00,18.754,18.894,18.676,18.816,5400000.0
2008-07-17 02:45:00,18.75,18.835,18.66,18.742,3700000.0
2008-07-17 03:00:00,18.826,18.867,18.684,18.776,4950000.0
2008-07-17 03:15:00,18.729,18.833,18.658,18.723,4000000.0
2008-07-17 03:30:00,18.801,18.894,18.654,18.761,4900000.0
2008-07-17 03:45:00,18.751,18.865,18.675,18.788,6000000.0
2008-07-17 04:00:00,18.771,18.857,18.697,18.698,4150000.0
2008-07-17 04:15:00,18.791,18.865,18.667,18.745,3300000.0
2008-07-17 04:30:00,18.776,18.836,18.682,18.785,3000000.0
2008-07-17 04:45:00,18.692,18.842,18.686,18.696,3950000.0
2008-07-17 05:00:00,18.783,18.88,18.663,18.724,4450000.0
2008-07-17 05:15:00,18.744,18.863,18.717,18.803,3750000.0
2008-07-17 05:30:00,18.849,18.862,18.667,18.701,4000000.0
2008-07-17 05:45:00,18.689,18.841,18.644,18.787,4550000.0
2008-07-17 06:00:00,18.734,18.903,18.677,18.79,4050000.0
2008-07-17 06:15:00,18.811,18.835,18.633,18.753,5250000.0
2008-07-17 06:30:00,18.733,18.832,18.652,18.781,6150000.0
2008-07-17 06:45:00,18.763,18.856,18.653,18.681,6400000.0
2008-07-17 07:00:00,18.769,18.832,18.664,18.731,3950000.0
2008-07-17 07:15:00,18.811,18.862,18.655,18.76,5800000.0
2008-07-17 07:30:00,18.761,18.856,18.693,18.708,5800000.0
2008-07-17 07:45:00,18.808,18.837,18.656,18.729,5950000.0
2008-07-17 08:00:00,18.714,18.847,18.65,18.802,5600000.0
2008-07-17 08:15:00,18.748,18.838,18.599,18.687,5950000.0
2008-07-17 08:30:00,18.641,18.846,18.64,18.775,6500000.0
2008-07-17 08:45:00,18.776,18.879,18.61,18.746,6500000.0
2008-07-17 09:00:00,18.774,18.824,18.642,18.754,8150000.0
2008-07-17 09:15:00,18.796,18.819,18.621,18.743,7450000.0
2008-07-17 09:30:00,18.774,18.87,18.664,18.802,8150000.0
2008-07-17 09:45:00,18.785,18.842,18.668,18.766,6200000.0
2008-07-17 10:00:00,18.792,18.886,18.647,18.721,6850000.0
2008-07-17 10:15:00,18.693,18.821,18.633,18.66,5700000.0
2008-07-17 10:30:00,18.804,18.843,18.67,18.769,6800000.0
2008-07-17 10:45:00,18.713,18.918,18.677,18.735,5900000.0
2008-07-17 11:00:00,18.747,18.848,18.643,18.771,6250000.0
2008-07-17 11:15:00,18.783,18.874,18.649,18.832,7350000.0
2008-07-17 11:30:00,18.737,18.9,18.683,18.835,7150000.0
2008-07-17 11:45:00,18.753,18.893,18.676,18.683,6850000.0
2008-07-17 12:00:00,18.741,18.885,18.675,18.719,6300000.0
2008-07-17 12:15:00,18.82,18.86,18.614,18.697,6650000.0
2008-07-17 12:30:00,18.65,18.777,18.554,18.595,6550000.0
2008-07-17 12:45:00,18.577,18.732,18.484,18.599,6100000.0
2008-07-17 13:00:00,18.534,18.68,18.46,18.548,6500000.0
2008-07-17 13:15:00,18.555,18.683,18.44,18.617,7150000.0
2008-07-17 13:30:00,18.521,18.725,18.506,18.553,7450000.0
2008-07-17 13:45:00,18.587,18.719,18.539,18.68,5950000.0
2008-07-17 14:00:00,18.649,18.746,18.556,18.61,6050000.0
2008-07-17 14:15:00,18.632,18.769,18.517,18.619,6900000.0
2008-07-17 14:30:00,18.702,18.755,18.45,18.537,6400000.0
2008-07-17 14:45:00,18.558,18.744,18.421,18.731,6650000.0
2008-07-17 15:00:00,18.612,18.793,18.563,18.725,6550000.0
2008-07-17 15:15:00,18.747,18.816,18.598,18.681,6550000.0
2008-07-17 15:30:00,18.65,18.779,18.586,18.689,6550000.0
2008-07-17 15:45:00,18.738,18.871,18.614,18.851,6800000.0
2008-07-17 16:00:00,18.839,18.95,18.716,18.942,6300000.0
2008-07-17 16:15:00,18.89,19.086,18.853,18.991,6650000.0
2008-07-17 16:30:00,19.013,19.106,18.872,18.94,6700000.0
2008-07-17 16:45:00,18.983,19.116,18.9,18.969,7050000.0
2008-07-17 17:00:00,18.873,19.111,18.873,18.913,6550000.0
2008-07-17 17:15:00,19.013,19.065,18.833,18.897,6950000.0
2008-07-17 17:30:00,18.934,19.031,18.771,18.846,7250000.0
2008-07-17 17:45:00,18.937,18.975,18.76,18.799,7500000.0
2008-07-17 18:00:00,18.794,18.981,18.748,18.926,6750000.0
2008-07-17 18:15:00,18.897,19.062,18.821,18.969,6600000.0
2008-07-17 18:30:00,19.001,19.035,18.823,18.933,7150000.0
2008-07-17 18:45:00,19.0,19.0,18.753,18.832,7150000.0
2008-07-17 19:00:00,18.848,18.935,18.596,18.633,6650000.0
2008-07-17 19:15:00,18.679,18.752,18.476,18.56,6900000.0
2008-07-17 19:30:00,18.671,18.671,18.455,18.569,6500000.0
2008-07-17 19:45:00,18.559,18.646,18.437,18.559,6100000.0
2008-07-17 20:00:00,18.474,18.607,18.382,18.432,7000000.0
2008-07-17 20:15:00,18.452,18.56,18.154,18.273,5900000.0
2008-07-17 20:30:00,18.264,18.511,18.237,18.379,6350000.0
2008-07-17 20:45:00,18.412,18.48,18.275,18.429,6400000.0
2008-07-17 21:00:00,18.384,18.455,18.275,18.381,5200000.0
2008-07-17 21:15:00,18.394,18.444,18.26,18.376,5850000.0
2008-07-17 21:30:00,18.405,18.438,18.261,18.368,5700000.0
2008-07-17 21:45:00,18.407,18.503,18.258,18.396,4950000.0
2008-07-17 22:00:00,18.471,18.521,18.285,18.484,5250000.0
2008-07-17 22:15:00,18.372,18.502,18.282,18.403,4050000.0
2008-07-17 22:30:00,18.431,18.554,18.347,18.347,3600000.0
2008-07-17 22:45:00,18.412,18.52,18.319,18.398,4900000.0
2008-07-17 23:00:00,18.368,18.52,18.362,18.385,3700000.0
2008-07-17 23:15:00,18.401,18.506,18.334,18.399,1800000.0
2008-07-17 23:30:00,18.362,18.501,18.362,18.482,1500000.0
2008-07-17 23:45:00,18.341,18.492,18.341,18.461,1550000.0
2008-07-18 00:00:00,18.474,18.509,18.326,18.427,5800000.0
2008-07-18 00:15:00,18.403,18.513,18.355,18.397,3850000.0
2008-07-18 00:30:00,18.447,18.607,18.367,18.446,5800000.0
2008-07-18 00:45:00,18.485,18.555,18.369,18.488,3400000.0
2008-07-18 01:00:00,18.494,18.589,18.375,18.487,4500000.0
2008-07-18 01:15:00,18.524,18.574,18.398,18.495,2700000.0
2008-07-18 01:30:00,18.509,18.601,18.368,18.546,3450000.0
2008-07-18 01:45:00,18.494,18.582,18.433,18.453,3650000.0
2008-07-18 02:00:00,18.479,18.545,18.344,18.456,6450000.0
2008-07-18 02:15:00,18.453,18.547,18.299,18.482,5400000.0
2008-07-18 02:30:00,18.462,18.5,18.286,18.428,4250000.0
2008-07-18 02:45:00,18.394,18.498,18.3,18.381,5500000.0
2008-07-18 03:00:00,18.384,18.519,18.325,18.479,5900000.0
2008-07-18 03:15:00,18.422,18.561,18.375,18.403,4000000.0
2008-07-18 03:30:00,18.508,18.537,18.344,18.391,2950000.0
2008-07-18 03:45:00,18.46,18.569,18.378,18.454,3800000.0
2008-07-18 04:00:00,18.516,18.529,18.34,18.456,3450000.0
2008-07-18 04:15:00,18.459,18.559,18.329,18.384,3750000.0
2008-07-18 04:30:00,18.454,18.521,18.363,18.425,4500000.0
2008-07-18 04:45:00,18.398,18.526,18.379,18.474,2700000.0
2008-07-18 05:00:00,18.473,18.566,18.395,18.486,2450000.0
2008-07-18 05:15:00,18.511,18.555,18.401,18.538,3900000.0
2008-07-18 05:30:00,18.523,18.546,18.395,18.396,3100000.0
2008-07-18 05:45:00,18.509,18.564,18.359,18.507,4250000.0
2008-07-18 06:00:00,18.468,18.574,18.372,18.468,4450000.0
2008-07-18 06:15:00,18.534,18.563,18.396,18.487,3600000.0
2008-07-18 06:30:00,18.466,18.613,18.355,18.506,5450000.0
2008-07-18 06:45:00,18.496,18.587,18.378,18.405,6200000.0
2008-07-18 07:00:00,18.527,18.543,18.35,18.41,5050000.0
2008-07-18 07:15:00,18.492,18.524,18.333,18.424,4300000.0
2008-07-18 07:30:00,18.441,18.507,18.327,18.394,5350000.0
2008-07-18 07:45:00,18.472,18.564,18.355,18.379,6100000.0
2008-07-18 08:00:00,18.399,18.553,18.346,18.522,5400000.0
2008-07-18 08:15:00,18.512,18.52,18.34,18.423,5000000.0
2008-07-18 08:30:00,18.416,18.551,18.353,18.462,6150000.0
2008-07-18 08:45:00,18.435,18.558,18.329,18.421,6500000.0
2008-07-18 09:00:00,18.482,18.558,18.368,18.497,8150000.0
2008-07-18 09:15:00,18.541,18.558,18.35,18.434,6650000.0
2008-07-18 09:30:00,18.449,18.539,18.344,18.516,7250000.0
2008-07-18 09:45:00,18.464,18.527,18.293,18.471,6400000.0
2008-07-18 10:00:00,18.484,18.52,18.32,18.433,6850000.0
2008-07-18 10:15:00,18.443,18.584,18.326,18.39,6800000.0
2008-07-18 10:30:00,18.519,18.553,18.336,18.46,6800000.0
2008-07-18 10:45:00,18.399,18.573,18.38,18.465,6500000.0
2008-07-18 11:00:00,18.486,18.59,18.378,18.454,6100000.0
2008-07-18 11:15:00,18.526,18.611,18.356,18.544,7350000.0
2008-07-18 11:30:00,18.474,18.594,18.387,18.547,7150000.0
2008-07-18 11:45:00,18.486,18.586,18.396,18.423,6850000.0
2008-07-18 12:00:00,18.488,18.626,18.396,18.509,6750000.0
2008-07-18 12:15:00,18.581,18.638,18.379,18.538,6650000.0
2008-07-18 12:30:00,18.498,18.604,18.383,18.515,6550000.0
2008-07-18 12:45:00,18.463,18.598,18.412,18.473,6100000.0
2008-07-18 13:00:00,18.431,18.565,18.331,18.442,6500000.0
2008-07-18 13:15:00,18.451,18.511,18.206,18.3,7150000.0
2008-07-18 13:30:00,18.217,18.447,18.199,18.243,7450000.0
2008-07-18 13:45:00,18.262,18.42,18.207,18.38,5950000.0
2008-07-18 14:00:00,18.276,18.395,18.127,18.174,6050000.0
2008-07-18 14:15:00,18.176,18.266,17.981,17.994,6900000.0
2008-07-18 14:30:00,18.069,18.231,17.967,18.168,6400000.0
2008-07-18 14:45:00,18.177,18.288,18.094,18.268,6650000.0
2008-07-18 15:00:00,18.173,18.297,18.085,18.212,6550000.0
2008-07-18 15:15:00,18.238,18.341,18.133,18.202,6550000.0
2008-07-18 15:30:00,18.197,18.388,18.145,18.328,6450000.0
2008-07-18 15:45:00,18.398,18.419,18.233,18.405,6800000.0
2008-07-18 16:00:00,18.34,18.434,18.221,18.354,6450000.0
2008-07-18 16:15:00,18.262,18.345,18.125,18.266,6400000.0
2008-07-18 16:30:00,18.259,18.379,18.122,18.238,6700000.0
2008-07-18 16:45:00,18.245,18.33,18.105,18.199,7100000.0
2008-07-18 17:00:00,18.133,18.299,18.081,18.081,6550000.0
2008-07-18 17:15:00,18.194,18.237,17.895,17.963,6950000.0
2008-07-18 17:30:00,18.033,18.187,17.92,18.052,7250000.0
2008-07-18 17:45:00,18.158,18.192,17.963,18.068,7500000.0
2008-07-18 18:00:00,18.09,18.187,18.005,18.145,6550000.0
2008-07-18 18:15:00,18.187,18.196,18.005,18.11,6500000.0
2008-07-18 18:30:00,18.18,18.221,18.041,18.117,7000000.0
2008-07-18 18:45:00,18.183,18.193,18.01,18.087,7050000.0
2008-07-18 19:00:00,18.097,18.177,17.954,17.997,6650000.0
2008-07-18 19:15:00,18.018,18.149,17.923,17.982,6900000.0
2008-07-18 19:30:00,18.115,18.143,17.917,17.961,6700000.0
2008-07-18 19:45:00,18.03,18.1,17.888,18.051,5950000.0
2008-07-18 20:00:00,17.981,18.141,17.952,17.987,6600000.0
2008-07-18 20:15:00,18.02,18.144,17.934,18.118,6000000.0
2008-07-18 20:30:00,18.078,18.174,17.977,18.132,4250000.0
2008-07-18 20:45:00,18.063,18.191,18.008,18.071,4500000.0
2008-07-18 21:00:00,18.096,18.184,17.972,18.137,4500000.0
2008-07-18 21:15:00,18.12,18.167,17.976,18.081,4350000.0
2008-07-18 21:30:00,18.132,18.201,17.995,18.154,4350000.0
2008-07-18 21:45:00,18.122,18.195,17.957,18.096,5150000.0
2008-07-18 22:00:00,18.1,18.194,17.961,18.061,4300000.0
2008-07-18 22:15:00,17.986,18.139,17.926,18.102,2000000.0
2008-07-18 22:30:00,18.031,18.116,17.953,18.056,2150000.0
2008-07-18 22:45:00,18.02,18.122,17.941,18.007,3750000.0
2008-07-20 23:00:00,17.974,18.094,17.95,18.068,1300000.0
2008-07-20 23:15:00,18.062,18.116,17.969,18.018,1350000.0
2008-07-20 23:30:00,17.972,18.104,17.972,18.066,1900000.0
2008-07-20 23:45:00,18.074,18.237,17.96,18.127,2250000.0
2008-07-21 00:00:00,18.114,18.223,17.988,18.146,7550000.0
2008-07-21 00:15:00,18.151,18.228,18.027,18.195,6600000.0
2008-07-21 00:30:00,18.188,18.188,18.007,18.104,5100000.0
2008-07-21 00:45:00,18.131,18.201,17.979,18.102,1850000.0
2008-07-21 01:00:00,18.114,18.224,17.995,18.105,6150000.0
2008-07-21 01:15:00,18.151,18.206,18.031,18.134,5000000.0
2008-07-21 01:30:00,18.129,18.204,18.035,18.156,4500000.0
2008-07-21 01:45:00,18.149,18.221,18.036,18.07,4350000.0
2008-07-21 02:00:00,18.15,18.214,18.039,18.148,6000000.0
2008-07-21 02:15:00,18.035,18.2,18.025,18.156,3500000.0
2008-07-21 02:30:00,18.117,18.204,18.03,18.176,3700000.0
2008-07-21 02:45:00,18.13,18.255,18.028,18.126,5050000.0
2008-07-21 03:00:00,18.158,18.23,18.066,18.2,3050000.0
2008-07-21 03:15:00,18.099,18.221,18.042,18.095,4350000.0
2008-07-21 03:30:00,18.168,18.208,18.019,18.084,4100000.0
2008-07-21 03:45:00,18.135,18.211,18.0,18.211,2550000.0
2008-07-21 04:00:00,18.129,18.221,18.056,18.096,3600000.0
2008-07-21 04:15:00,18.141,18.225,18.046,18.168,2750000.0
2008-07-21 04:30:00,18.156,18.242,18.064,18.168,3450000.0
2008-07-21 04:45:00,18.152,18.242,18.068,18.172,3000000.0
2008-07-21 05:00:00,18.149,18.228,18.082,18.191,3850000.0
2008-07-21 05:15:00,18.11,18.236,18.039,18.153,3750000.0
2008-07-21 05:30:00,18.193,18.221,18.058,18.058,4650000.0
2008-07-21 05:45:00,18.148,18.253,18.056,18.182,4950000.0
2008-07-21 06:00:00,18.117,18.248,18.027,18.15,6550000.0
2008-07-21 06:15:00,18.203,18.242,18.061,18.161,3300000.0
2008-07-21 06:30:00,18.136,18.27,18.063,18.196,5200000.0
2008-07-21 06:45:00,18.16,18.257,18.03,18.084,5450000.0
2008-07-21 07:00:00,18.089,18.271,18.032,18.134,5300000.0
2008-07-21 07:15:00,18.217,18.217,18.038,18.104,5850000.0
2008-07-21 07:30:00,18.102,18.234,18.021,18.1,5850000.0
2008-07-21 07:45:00,18.196,18.277,18.068,18.089,5550000.0
2008-07-21 08:00:00,18.098,18.28,18.084,18.236,5650000.0
2008-07-21 08:15:00,18.195,18.297,18.082,18.139,6000000.0
2008-07-21 08:30:00,18.11,18.259,18.063,18.184,6500000.0
2008-07-21 08:45:00,18.168,18.259,18.072,18.177,6500000.0
2008-07-21 09:00:00,18.195,18.244,18.043,18.175,7800000.0
2008-07-21 09:15:00,18.21,18.278,18.043,18.136,5900000.0
2008-07-21 09:30:00,18.155,18.281,18.057,18.273,7600000.0
2008-07-21 09:45:00,18.248,18.311,18.115,18.244,6400000.0
2008-07-21 10:00:00,18.29,18.344,18.115,18.222,6850000.0
2008-07-21 10:15:00,18.221,18.379,18.162,18.224,6800000.0
2008-07-21 10:30:00,18.343,18.422,18.204,18.274,6800000.0
2008-07-21 10:45:00,18.217,18.397,18.179,18.279,6500000.0
2008-07-21 11:00:00,18.254,18.387,18.165,18.231,5750000.0
2008-07-21 11:15:00,18.292,18.419,18.186,18.352,7350000.0
2008-07-21 11:30:00,18.278,18.393,18.195,18.3,7150000.0
2008-07-21 11:45:00,18.253,18.381,18.196,18.201,6450000.0
2008-07-21 12:00:00,18.263,18.413,18.174,18.21,6750000.0
2008-07-21 12:15:00,18.311,18.368,18.143,18.255,6650000.0
2008-07-21 12:30:00,18.249,18.39,18.18,18.265,6200000.0
2008-07-21 12:45:00,18.225,18.402,18.171,18.268,6100000.0
2008-07-21 13:00:00,18.228,18.363,18.115,18.222,6500000.0
2008-07-21 13:15:00,18.234,18.327,18.117,18.266,7150000.0
2008-07-21 13:30:00,18.172,18.362,18.133,18.206,7450000.0
2008-07-21 13:45:00,18.256,18.383,18.168,18.308,5950000.0
2008-07-21 14:00:00,18.242,18.359,18.188,18.257,6050000.0
2008-07-21 14:15:00,18.279,18.429,18.168,18.294,6900000.0
2008-07-21 14:30:00,18.365,18.451,18.233,18.366,6400000.0
2008-07-21 14:45:00,18.35,18.414,18.121,18.3,6650000.0
2008-07-21 15:00:00,18.202,18.387,18.155,18.326,6550000.0
2008-07-21 15:15:00,18.315,18.388,18.146,18.205,6550000.0
2008-07-21 15:30:00,18.194,18.32,18.087,18.219,6550000.0
2008-07-21 15:45:00,18.258,18.273,18.076,18.234,6800000.0
2008-07-21 16:00:00,18.198,18.304,18.107,18.236,6150000.0
2008-07-21 16:15:00,18.183,18.319,18.103,18.309,6850000.0
2008-07-21 16:30:00,18.314,18.391,18.159,18.188,6700000.0
2008-07-21 16:45:00,18.204,18.325,18.128,18.213,7100000.0
2008-07-21 17:00:00,18.173,18.343,18.164,18.201,6550000.0
2008-07-21 17:15:00,18.295,18.349,18.133,18.213,6950000.0
2008-07-21 17:30:00,18.266,18.409,18.117,18.218,7250000.0
2008-07-21 17:45:00,18.335,18.378,18.167,18.236,7500000.0
2008-07-21 18:00:00,18.268,18.365,18.15,18.333,6400000.0
2008-07-21 18:15:00,18.261,18.355,18.137,18.218,6500000.0
2008-07-21 18:30:00,18.3,18.342,18.159,18.247,6850000.0
2008-07-21 18:45:00,18.336,18.389,18.182,18.263,6850000.0
2008-07-21 19:00:00,18.282,18.401,18.178,18.282,6750000.0
2008-07-21 19:15:00,18.298,18.397,18.202,18.228,6500000.0
2008-07-21 19:30:00,18.332,18.379,18.168,18.225,6550000.0
2008-07-21 19:45:00,18.264,18.399,18.191,18.317,6100000.0
2008-07-21 20:00:00,18.208,18.398,18.187,18.221,5950000.0
2008-07-21 20:15:00,18.251,18.353,18.152,18.311,5450000.0
2008-07-21 20:30:00,18.269,18.382,18.205,18.349,4950000.0
2008-07-21 20:45:00,18.344,18.368,18.194,18.239,3550000.0
2008-07-21 21:00:00,18.309,18.372,18.215,18.224,3800000.0
2008-07-21 21:15:00,18.341,18.394,18.166,18.348,4650000.0
2008-07-21 21:30:00,18.344,18.376,18.233,18.327,3800000.0
2008-07-21 21:45:00,18.378,18.429,18.24,18.365,5450000.0
2008-07-21 22:00:00,18.388,18.415,18.218,18.339,4650000.0
2008-07-21 22:15:00,18.303,18.449,18.241,18.357,4450000.0
2008-07-21 22:30:00,18.295,18.44,18.243,18.372,4250000.0
2008-07-21 22:45:00,18.256,18.423,18.207,18.305,4400000.0
2008-07-21 23:00:00,18.27,18.419,18.202,18.282,3500000.0
2008-07-21 23:15:00,18.359,18.406,18.232,18.241,1200000.0
2008-07-21 23:30:00,18.252,18.394,18.239,18.346,2300000.0
2008-07-21 23:45:00,18.394,18.409,18.24,18.316,2150000.0
2008-07-22 00:00:00,18.38,18.482,18.247,18.373,6300000.0
2008-07-22 00:15:00,18.321,18.422,18.245,18.421,6000000.0
2008-07-22 00:30:00,18.366,18.444,18.244,18.344,6350000.0
2008-07-22 00:45:00,18.358,18.474,18.259,18.366,3450000.0
2008-07-22 01:00:00,18.377,18.462,18.208,18.332,5400000.0
2008-07-22 01:15:00,18.401,18.444,18.257,18.334,5700000.0
2008-07-22 01:30:00,18.359,18.47,18.172,18.388,4800000.0
2008-07-22 01:45:00,18.373,18.434,18.227,18.255,3400000.0
2008-07-22 02:00:00,18.33,18.409,18.25,18.377,4850000.0
2008-07-22 02:15:00,18.4,18.48,18.25,18.433,5950000.0
2008-07-22 02:30:00,18.358,18.431,18.28,18.28,2500000.0
2008-07-22 02:45:00,18.336,18.463,18.272,18.373,3600000.0
2008-07-22 03:00:00,18.401,18.45,18.281,18.411,3500000.0
2008-07-22 03:15:00,18.356,18.458,18.287,18.313,4800000.0
2008-07-22 03:30:00,18.413,18.456,18.278,18.446,3850000.0
2008-07-22 03:45:00,18.452,18.463,18.291,18.44,2150000.0
2008-07-22 04:00:00,18.406,18.474,18.289,18.416,3000000.0
2008-07-22 04:15:00,18.373,18.476,18.293,18.397,2300000.0
2008-07-22 04:30:00,18.406,18.453,18.305,18.341,3050000.0
2008-07-22 04:45:00,18.328,18.446,18.293,18.391,3050000.0
2008-07-22 05:00:00,18.411,18.476,18.295,18.421,3400000.0
2008-07-22 05:15:00,18.368,18.48,18.296,18.453,2250000.0
2008-07-22 05:30:00,18.446,18.513,18.303,18.367,5550000.0
2008-07-22 05:45:00,18.439,18.572,18.338,18.454,4000000.0
2008-07-22 06:00:00,18.397,18.493,18.334,18.372,3400000.0
2008-07-22 06:15:00,18.496,18.517,18.277,18.411,4400000.0
2008-07-22 06:30:00,18.404,18.551,18.33,18.484,6200000.0
2008-07-22 06:45:00,18.428,18.501,18.276,18.352,6200000.0
2008-07-22 07:00:00,18.439,18.493,18.328,18.388,4900000.0
2008-07-22 07:15:00,18.483,18.51,18.324,18.37,5650000.0
2008-07-22 07:30:00,18.398,18.522,18.307,18.359,6100000.0
2008-07-22 07:45:00,18.479,18.526,18.321,18.393,5150000.0
2008-07-22 08:00:00,18.389,18.544,18.316,18.518,4900000.0
2008-07-22 08:15:00,18.44,18.51,18.323,18.431,5700000.0
2008-07-22 08:30:00,18.392,18.587,18.348,18.532,6100000.0
2008-07-22 08:45:00,18.487,18.608,18.392,18.501,5650000.0
2008-07-22 09:00:00,18.545,18.62,18.407,18.522,8150000.0
2008-07-22 09:15:00,18.597,18.628,18.423,18.478,7450000.0
2008-07-22 09:30:00,18.498,18.613,18.388,18.57,7800000.0
2008-07-22 09:45:00,18.593,18.676,18.459,18.591,6400000.0
2008-07-22 10:00:00,18.61,18.629,18.432,18.513,6300000.0
2008-07-22 10:15:00,18.519,18.672,18.452,18.469,6800000.0
2008-07-22 10:30:00,18.604,18.65,18.423,18.543,6000000.0
2008-07-22 10:45:00,18.503,18.625,18.43,18.51,6500000.0
2008-07-22 11:00:00,18.515,18.605,18.402,18.447,6600000.0
2008-07-22 11:15:00,18.542,18.66,18.426,18.602,7350000.0
2008-07-22 11:30:00,18.507,18.645,18.42,18.531,6750000.0
2008-07-22 11:45:00,18.538,18.613,18.444,18.458,6850000.0
2008-07-22 12:00:00,18.546,18.666,18.427,18.498,6750000.0
2008-07-22 12:15:00,18.6,18.636,18.391,18.481,6200000.0
2008-07-22 12:30:00,18.48,18.64,18.429,18.481,6550000.0
2008-07-22 12:45:00,18.47,18.598,18.393,18.479,6100000.0
2008-07-22 13:00:00,18.44,18.663,18.429,18.585,6500000.0
2008-07-22 13:15:00,18.572,18.662,18.415,18.564,7150000.0
2008-07-22 13:30:00,18.488,18.637,18.458,18.523,7450000.0
2008-07-22 13:45:00,18.515,18.684,18.461,18.591,5950000.0
2008-07-22 14:00:00,18.524,18.624,18.414,18.513,6050000.0
2008-07-22 14:15:00,18.535,18.636,18.391,18.459,6900000.0
2008-07-22 14:30:00,18.508,18.555,18.311,18.44,6400000.0
2008-07-22 14:45:00,18.444,18.523,18.343,18.491,6650000.0
2008-07-22 15:00:00,18.397,18.539,18.329,18.438,6550000.0
2008-07-22 15:15:00,18.485,18.55,18.366,18.423,6550000.0
2008-07-22 15:30:00,18.403,18.553,18.363,18.444,6550000.0
2008-07-22 15:45:00,18.492,18.498,18.203,18.348,6800000.0
2008-07-22 16:00:00,18.301,18.353,18.066,18.299,6200000.0
2008-07-22 16:15:00,18.205,18.314,18.088,18.225,6500000.0
2008-07-22 16:30:00,18.231,18.322,18.115,18.144,6700000.0
2008-07-22 16:45:00,18.176,18.258,17.961,18.048,7200000.0
2008-07-22 17:00:00,17.967,18.159,17.963,17.965,6550000.0
2008-07-22 17:15:00,18.042,18.106,17.703,17.853,6950000.0
2008-07-22 17:30:00,17.96,18.009,17.787,17.879,7250000.0
2008-07-22 17:45:00,17.988,18.038,17.829,17.879,7500000.0
2008-07-22 18:00:00,17.89,17.979,17.768,17.915,6600000.0
2008-07-22 18:15:00,17.866,17.968,17.798,17.861,6600000.0
2008-07-22 18:30:00,17.939,18.005,17.799,17.915,7000000.0
2008-07-22 18:45:00,17.941,17.997,17.783,17.872,7000000.0
2008-07-22 19:00:00,17.9,17.989,17.823,17.868,6700000.0
2008-07-22 19:15:00,17.919,17.993,17.765,17.812,6900000.0
2008-07-22 19:30:00,17.952,18.013,17.772,17.86,5800000.0
2008-07-22 19:45:00,17.915,17.989,17.809,17.949,5700000.0
2008-07-22 20:00:00,17.878,18.022,17.792,17.899,7000000.0
2008-07-22 20:15:00,17.892,18.035,17.842,17.944,5650000.0
2008-07-22 20:30:00,17.91,17.98,17.81,17.936,5200000.0
2008-07-22 20:45:00,17.9,17.978,17.815,17.859,4200000.0
2008-07-22 21:00:00,17.914,17.963,17.789,17.932,4250000.0
2008-07-22 21:15:00,17.9,17.995,17.792,17.9,5100000.0
2008-07-22 21:30:00,17.904,17.957,17.733,17.881,5100000.0
2008-07-22 21:45:00,17.898,17.939,17.771,17.801,5350000.0
2008-07-22 22:00:00,17.909,17.954,17.74,17.898,5400000.0
2008-07-22 22:15:00,17.883,17.932,17.707,17.86,3500000.0
2008-07-22 22:30:00,17.811,17.914,17.717,17.882,3650000.0
2008-07-22 22:45:00,17.827,17.944,17.754,17.83,5600000.0
2008-07-22 23:00:00,17.803,17.957,17.758,17.817,4450000.0
2008-07-22 23:15:00,17.876,17.923,17.8,17.891,900000.0
2008-07-22 23:30:00,17.792,17.931,17.792,17.886,1500000.0
2008-07-22 23:45:00,17.894,17.935,17.78,17.899,1650000.0
2008-07-23 00:00:00,17.896,17.94,17.747,17.87,6200000.0
2008-07-23 00:15:00,17.823,17.948,17.73,17.948,5350000.0
2008-07-23 00:30:00,17.856,17.964,17.758,17.846,5300000.0
2008-07-23 00:45:00,17.934,17.958,17.773,17.908,3950000.0
2008-07-23 01:00:00,17.906,17.945,17.754,17.871,4300000.0
2008-07-23 01:15:00,17.921,17.932,17.772,17.864,4750000.0
2008-07-23 01:30:00,17.879,17.964,17.742,17.913,4150000.0
2008-07-23 01:45:00,17.929,18.006,17.803,17.89,4550000.0
2008-07-23 02:00:00,17.886,18.016,17.803,17.915,5550000.0
2008-07-23 02:15:00,17.929,18.022,17.788,17.95,5450000.0
2008-07-23 02:30:00,17.918,17.992,17.792,17.976,5050000.0
2008-07-23 02:45:00,17.91,18.007,17.784,17.861,5050000.0
2008-07-23 03:00:00,17.939,18.01,17.806,17.882,5750000.0
2008-07-23 03:15:00,17.884,18.023,17.776,17.853,5350000.0
2008-07-23 03:30:00,17.846,18.02,17.792,17.951,4400000.0
2008-07-23 03:45:00,17.811,17.988,17.774,17.96,5600000.0
2008-07-23 04:00:00,17.889,17.968,17.79,17.894,4250000.0
2008-07-23 04:15:00,17.955,18.001,17.804,17.893,4050000.0
2008-07-23 04:30:00,17.921,17.983,17.802,17.883,5200000.0
2008-07-23 04:45:00,17.906,17.98,17.836,17.866,3000000.0
2008-07-23 05:00:00,17.938,17.976,17.797,17.803,4400000.0
2008-07-23 05:15:00,17.896,18.007,17.834,17.934,3550000.0
2008-07-23 05:30:00,17.968,17.968,17.776,17.796,4100000.0
2008-07-23 05:45:00,17.799,17.979,17.783,17.89,4500000.0
2008-07-23 06:00:00,17.867,17.956,17.759,17.821,3900000.0
2008-07-23 06:15:00,17.885,17.944,17.71,17.857,5150000.0
2008-07-23 06:30:00,17.815,17.974,17.736,17.863,6800000.0
2008-07-23 06:45:00,17.843,17.934,17.732,17.774,5350000.0
2008-07-23 07:00:00,17.875,17.923,17.711,17.807,5850000.0
2008-07-23 07:15:00,17.894,17.909,17.738,17.788,6250000.0
2008-07-23 07:30:00,17.818,17.935,17.717,17.781,5500000.0
2008-07-23 07:45:00,17.913,17.981,17.758,17.832,5300000.0
2008-07-23 08:00:00,17.781,17.941,17.687,17.878,5950000.0
2008-07-23 08:15:00,17.834,17.928,17.698,17.698,6400000.0
2008-07-23 08:30:00,17.64,17.84,17.575,17.732,6500000.0
2008-07-23 08:45:00,17.703,17.776,17.566,17.641,6500000.0
2008-07-23 09:00:00,17.659,17.721,17.539,17.681,8150000.0
2008-07-23 09:15:00,17.708,17.726,17.543,17.617,7450000.0
2008-07-23 09:30:00,17.638,17.755,17.525,17.709,8150000.0
2008-07-23 09:45:00,17.661,17.727,17.545,17.666,6400000.0
2008-07-23 10:00:00,17.7,17.737,17.556,17.628,6850000.0
2008-07-23 10:15:00,17.617,17.738,17.526,17.555,5900000.0
2008-07-23 10:30:00,17.686,17.7,17.448,17.525,6800000.0
2008-07-23 10:45:00,17.483,17.648,17.473,17.542,6500000.0
2008-07-23 11:00:00,17.539,17.688,17.453,17.536,6600000.0
2008-07-23 11:15:00,17.577,17.679,17.48,17.614,7350000.0
2008-07-23 11:30:00,17.528,17.653,17.478,17.613,7150000.0
2008-07-23 11:45:00,17.571,17.698,17.455,17.455,6500000.0
2008-07-23 12:00:00,17.521,17.608,17.342,17.432,6750000.0
2008-07-23 12:15:00,17.529,17.607,17.415,17.486,6650000.0
2008-07-23 12:30:00,17.5,17.614,17.387,17.464,6550000.0
2008-07-23 12:45:00,17.427,17.578,17.399,17.451,5750000.0
2008-07-23 13:00:00,17.424,17.635,17.411,17.552,6500000.0
2008-07-23 13:15:00,17.566,17.646,17.455,17.581,7150000.0
2008-07-23 13:30:00,17.522,17.687,17.471,17.546,7450000.0
2008-07-23 13:45:00,17.533,17.699,17.495,17.636,5200000.0
2008-07-23 14:00:00,17.572,17.712,17.492,17.598,6050000.0
2008-07-23 14:15:00,17.631,17.749,17.489,17.595,6900000.0
2008-07-23 14:30:00,17.696,17.83,17.544,17.682,6400000.0
2008-07-23 14:45:00,17.699,17.86,17.622,17.817,6650000.0
2008-07-23 15:00:00,17.714,17.872,17.625,17.74,6550000.0
2008-07-23 15:15:00,17.778,17.82,17.628,17.689,6550000.0
2008-07-23 15:30:00,17.675,17.806,17.624,17.709,6650000.0
2008-07-23 15:45:00,17.724,17.724,17.453,17.566,6800000.0
2008-07-23 16:00:00,17.526,17.609,17.383,17.491,6300000.0
2008-07-23 16:15:00,17.406,17.568,17.358,17.486,6350000.0
2008-07-23 16:30:00,17.505,17.538,17.299,17.409,6700000.0
2008-07-23 16:45:00,17.455,17.631,17.38,17.549,7150000.0
2008-07-23 17:00:00,17.479,17.718,17.479,17.516,6550000.0
2008-07-23 17:15:00,17.584,17.622,17.387,17.492,6950000.0
2008-07-23 17:30:00,17.559,17.597,17.349,17.413,7250000.0
2008-07-23 17:45:00,17.53,17.58,17.337,17.439,7500000.0
2008-07-23 18:00:00,17.451,17.662,17.387,17.644,6550000.0
2008-07-23 18:15:00,17.689,17.755,17.554,17.602,6700000.0
2008-07-23 18:30:00,17.681,17.742,17.5,17.588,6850000.0
2008-07-23 18:45:00,17.613,17.657,17.451,17.529,6800000.0
2008-07-23 19:00:00,17.537,17.611,17.413,17.415,6700000.0
2008-07-23 19:15:00,17.448,17.52,17.166,17.273,6900000.0
2008-07-23 19:30:00,17.394,17.489,17.234,17.286,6550000.0
2008-07-23 19:45:00,17.282,17.474,17.281,17.4,6300000.0
2008-07-23 20:00:00,17.328,17.468,17.174,17.256,7400000.0
2008-07-23 20:15:00,17.276,17.375,17.156,17.298,5900000.0
2008-07-23 20:30:00,17.247,17.355,17.178,17.273,5900000.0
2008-07-23 20:45:00,17.276,17.341,17.132,17.206,6300000.0
2008-07-23 21:00:00,17.265,17.366,17.165,17.285,5400000.0
2008-07-23 21:15:00,17.287,17.363,17.119,17.25,5900000.0
2008-07-23 21:30:00,17.27,17.342,17.156,17.298,4900000.0
2008-07-23 21:45:00,17.334,17.358,17.147,17.352,5950000.0
2008-07-23 22:00:00,17.348,17.36,17.165,17.324,5350000.0
2008-07-23 22:15:00,17.297,17.389,17.19,17.325,3500000.0
2008-07-23 22:30:00,17.297,17.369,17.205,17.297,2850000.0
2008-07-23 22:45:00,17.37,17.395,17.153,17.249,4500000.0
2008-07-23 23:00:00,17.2,17.361,17.16,17.256,5350000.0
2008-07-23 23:15:00,17.257,17.338,17.174,17.22,2050000.0
2008-07-23 23:30:00,17.192,17.324,17.192,17.286,1350000.0
2008-07-23 23:45:00,17.294,17.327,17.169,17.219,2350000.0
2008-07-24 00:00:00,17.337,17.377,17.151,17.312,5500000.0
2008-07-24 00:15:00,17.303,17.403,17.206,17.369,4000000.0
2008-07-24 00:30:00,17.299,17.394,17.164,17.387,3650000.0
2008-07-24 00:45:00,17.336,17.369,17.195,17.322,1900000.0
2008-07-24 01:00:00,17.334,17.404,17.21,17.308,3000000.0
2008-07-24 01:15:00,17.391,17.411,17.2,17.284,4550000.0
2008-07-24 01:30:00,17.346,17.42,17.229,17.386,5150000.0
2008-07-24 01:45:00,17.368,17.415,17.238,17.36,5350000.0
2008-07-24 02:00:00,17.349,17.415,17.181,17.271,6500000.0
2008-07-24 02:15:00,17.279,17.347,17.126,17.318,5950000.0
2008-07-24 02:30:00,17.268,17.354,17.133,17.287,5200000.0
2008-07-24 02:45:00,17.241,17.329,17.133,17.216,5950000.0
2008-07-24 03:00:00,17.174,17.305,17.116,17.219,5900000.0
2008-07-24 03:15:00,17.173,17.346,17.154,17.195,6500000.0
2008-07-24 03:30:00,17.21,17.319,17.137,17.235,5800000.0
2008-07-24 03:45:00,17.269,17.348,17.137,17.312,5200000.0
2008-07-24 04:00:00,17.276,17.365,17.158,17.293,5250000.0
2008-07-24 04:15:00,17.246,17.377,17.175,17.198,4800000.0
2008-07-24 04:30:00,17.285,17.331,17.164,17.229,5850000.0
2008-07-24 04:45:00,17.231,17.33,17.172,17.226,4600000.0
2008-07-24 05:00:00,17.29,17.362,17.167,17.244,5200000.0
2008-07-24 05:15:00,17.273,17.36,17.182,17.303,5500000.0
2008-07-24 05:30:00,17.344,17.368,17.178,17.194,4600000.0
2008-07-24 05:45:00,17.247,17.406,17.17,17.305,4200000.0
2008-07-24 06:00:00,17.282,17.409,17.194,17.323,5750000.0
2008-07-24 06:15:00,17.394,17.426,17.226,17.349,4600000.0
2008-07-24 06:30:00,17.281,17.427,17.18,17.308,6800000.0
2008-07-24 06:45:00,17.328,17.383,17.203,17.233,5950000.0
2008-07-24 07:00:00,17.324,17.416,17.228,17.312,5650000.0
2008-07-24 07:15:00,17.384,17.486,17.23,17.328,6600000.0
2008-07-24 07:30:00,17.388,17.509,17.275,17.346,5850000.0
2008-07-24 07:45:00,17.443,17.488,17.302,17.365,5750000.0
2008-07-24 08:00:00,17.378,17.508,17.286,17.417,5050000.0
2008-07-24 08:15:00,17.374,17.462,17.235,17.369,6300000.0
2008-07-24 08:30:00,17.333,17.471,17.281,17.41,6500000.0
2008-07-24 08:45:00,17.377,17.462,17.268,17.377,6500000.0
2008-07-24 09:00:00,17.417,17.496,17.283,17.446,8150000.0
2008-07-24 09:15:00,17.435,17.512,17.28,17.371,7450000.0
2008-07-24 09:30:00,17.416,17.503,17.318,17.455,8150000.0
2008-07-24 09:45:00,17.44,17.527,17.335,17.421,6400000.0
2008-07-24 10:00:00,17.435,17.459,17.267,17.317,6850000.0
2008-07-24 10:15:00,17.357,17.456,17.223,17.276,6800000.0
2008-07-24 10:30:00,17.404,17.42,17.173,17.28,6800000.0
2008-07-24 10:45:00,17.231,17.409,17.223,17.304,6500000.0
2008-07-24 11:00:00,17.316,17.437,17.253,17.298,6600000.0
2008-07-24 11:15:00,17.397,17.473,17.252,17.463,7350000.0
2008-07-24 11:30:00,17.371,17.548,17.321,17.478,7150000.0
2008-07-24 11:45:00,17.444,17.641,17.376,17.376,6850000.0
2008-07-24 12:00:00,17.453,17.56,17.362,17.403,6750000.0
2008-07-24 12:15:00,17.493,17.53,17.304,17.441,6650000.0
2008-07-24 12:30:00,17.412,17.551,17.36,17.411,6550000.0
2008-07-24 12:45:00,17.396,17.557,17.314,17.407,6100000.0
2008-07-24 13:00:00,17.357,17.525,17.312,17.445,6500000.0
2008-07-24 13:15:00,17.414,17.485,17.272,17.417,7150000.0
2008-07-24 13:30:00,17.327,17.464,17.184,17.301,7450000.0
2008-07-24 13:45:00,17.305,17.428,17.231,17.399,5950000.0
2008-07-24 14:00:00,17.315,17.436,17.218,17.349,6050000.0
2008-07-24 14:15:00,17.381,17.441,17.147,17.256,6900000.0
2008-07-24 14:30:00,17.347,17.394,17.156,17.33,6400000.0
2008-07-24 14:45:00,17.317,17.467,17.24,17.434,6650000.0
2008-07-24 15:00:00,17.31,17.478,17.272,17.387,6550000.0
2008-07-24 15:15:00,17.438,17.497,17.281,17.336,6550000.0
2008-07-24 15:30:00,17.311,17.465,17.289,17.352,6750000.0
2008-07-24 15:45:00,17.386,17.409,17.214,17.388,6800000.0
2008-07-24 16:00:00,17.308,17.524,17.269,17.507,6300000.0
2008-07-24 16:15:00,17.418,17.528,17.268,17.386,6550000.0
2008-07-24 16:30:00,17.386,17.445,17.236,17.301,6700000.0
2008-07-24 16:45:00,17.322,17.424,16.948,17.007,7250000.0
2008-07-24 17:00:00,16.97,17.297,16.97,17.064,6550000.0
2008-07-24 17:15:00,17.138,17.282,17.019,17.233,6950000.0
2008-07-24 17:30:00,17.298,17.339,17.084,17.137,7250000.0
2008-07-24 17:45:00,17.239,17.289,17.067,17.133,7500000.0
2008-07-24 18:00:00,17.193,17.301,17.13,17.255,6150000.0
2008-07-24 18:15:00,17.245,17.301,17.113,17.211,6150000.0
2008-07-24 18:30:00,17.255,17.266,17.073,17.175,7150000.0
2008-07-24 18:45:00,17.243,17.268,17.033,17.041,6750000.0
2008-07-24 19:00:00,17.059,17.251,17.0,17.098,6550000.0
2008-07-24 19:15:00,17.119,17.267,17.041,17.056,6900000.0
2008-07-24 19:30:00,17.215,17.25,17.027,17.087,6800000.0
2008-07-24 19:45:00,17.107,17.27,17.061,17.206,6000000.0
2008-07-24 20:00:00,17.112,17.277,17.062,17.138,7000000.0
2008-07-24 20:15:00,17.189,17.295,17.117,17.256,5950000.0
2008-07-24 20:30:00,17.228,17.335,17.11,17.232,5450000.0
2008-07-24 20:45:00,17.212,17.318,17.137,17.301,5450000.0
2008-07-24 21:00:00,17.257,17.362,17.134,17.277,5350000.0
2008-07-24 21:15:00,17.318,17.459,17.219,17.358,6150000.0
2008-07-24 21:30:00,17.357,17.422,17.229,17.351,4350000.0
2008-07-24 21:45:00,17.391,17.428,17.265,17.367,3800000.0
2008-07-24 22:00:00,17.38,17.468,17.242,17.445,6150000.0
2008-07-24 22:15:00,17.452,17.481,17.244,17.391,3550000.0
2008-07-24 22:30:00,17.351,17.478,17.3,17.375,4000000.0
2008-07-24 22:45:00,17.389,17.434,17.233,17.314,4400000.0
2008-07-24 23:00:00,17.285,17.437,17.242,17.275,3950000.0
2008-07-24 23:15:00,17.276,17.389,17.276,17.318,400000.0
2008-07-24 23:30:00,17.262,17.394,17.262,17.356,1550000.0
2008-07-24 23:45:00,17.364,17.392,17.25,17.391,1550000.0
2008-07-25 00:00:00,17.394,17.413,17.229,17.364,5300000.0
2008-07-25 00:15:00,17.302,17.404,17.24,17.4,4900000.0
2008-07-25 00:30:00,17.296,17.421,17.248,17.34,4750000.0
2008-07-25 00:45:00,17.391,17.414,17.266,17.334,1550000.0
2008-07-25 01:00:00,17.378,17.495,17.21,17.341,6800000.0
2008-07-25 01:15:00,17.431,17.468,17.273,17.354,5450000.0
2008-07-25 01:30:00,17.408,17.448,17.269,17.436,3900000.0
2008-07-25 01:45:00,17.322,17.465,17.294,17.348,5050000.0
2008-07-25 02:00:00,17.402,17.52,17.293,17.407,6550000.0
2008-07-25 02:15:00,17.393,17.518,17.284,17.466,6150000.0
2008-07-25 02:30:00,17.453,17.523,17.299,17.443,4950000.0
2008-07-25 02:45:00,17.41,17.475,17.266,17.367,4700000.0
2008-07-25 03:00:00,17.418,17.484,17.297,17.394,3350000.0
2008-07-25 03:15:00,17.331,17.477,17.281,17.441,4350000.0
2008-07-25 03:30:00,17.351,17.485,17.287,17.342,4850000.0
2008-07-25 03:45:00,17.428,17.472,17.324,17.388,4350000.0
2008-07-25 04:00:00,17.399,17.485,17.31,17.449,3250000.0
2008-07-25 04:15:00,17.47,17.476,17.295,17.455,2200000.0
2008-07-25 04:30:00,17.379,17.457,17.314,17.376,2950000.0
2008-07-25 04:45:00,17.414,17.497,17.321,17.39,4350000.0
2008-07-25 05:00:00,17.453,17.509,17.343,17.463,4250000.0
2008-07-25 05:15:00,17.486,17.534,17.379,17.461,4400000.0
2008-07-25 05:30:00,17.502,17.559,17.359,17.494,5950000.0
2008-07-25 05:45:00,17.425,17.567,17.375,17.5,4250000.0
2008-07-25 06:00:00,17.459,17.59,17.399,17.514,6450000.0
2008-07-25 06:15:00,17.564,17.614,17.42,17.518,6000000.0
2008-07-25 06:30:00,17.483,17.558,17.34,17.535,6700000.0
2008-07-25 06:45:00,17.518,17.601,17.383,17.436,6650000.0
2008-07-25 07:00:00,17.476,17.573,17.386,17.461,5800000.0
2008-07-25 07:15:00,17.542,17.569,17.374,17.453,4800000.0
2008-07-25 07:30:00,17.453,17.563,17.383,17.442,6050000.0
2008-07-25 07:45:00,17.529,17.577,17.391,17.445,4600000.0
2008-07-25 08:00:00,17.447,17.602,17.401,17.563,5700000.0
2008-07-25 08:15:00,17.563,17.611,17.415,17.494,6250000.0
2008-07-25 08:30:00,17.452,17.615,17.416,17.523,6150000.0
2008-07-25 08:45:00,17.495,17.583,17.361,17.451,6500000.0
2008-07-25 09:00:00,17.512,17.563,17.392,17.482,8150000.0
2008-07-25 09:15:00,17.533,17.601,17.385,17.504,7450000.0
2008-07-25 09:30:00,17.479,17.582,17.384,17.527,8150000.0
2008-07-25 09:45:00,17.504,17.569,17.368,17.5,6000000.0
2008-07-25 10:00:00,17.531,17.558,17.338,17.442,6850000.0
2008-07-25 10:15:00,17.424,17.56,17.317,17.387,6800000.0
2008-07-25 10:30:00,17.503,17.537,17.339,17.449,6800000.0
2008-07-25 10:45:00,17.365,17.546,17.365,17.447,6500000.0
2008-07-25 11:00:00,17.435,17.603,17.409,17.455,6600000.0
2008-07-25 11:15:00,17.533,17.636,17.427,17.584,7350000.0
2008-07-25 11:30:00,17.476,17.632,17.394,17.478,7150000.0
2008-07-25 11:45:00,17.44,17.558,17.331,17.37,6450000.0
2008-07-25 12:00:00,17.429,17.544,17.324,17.405,6200000.0
2008-07-25 12:15:00,17.492,17.525,17.315,17.441,6650000.0
2008-07-25 12:30:00,17.424,17.574,17.384,17.469,6550000.0
2008-07-25 12:45:00,17.446,17.577,17.394,17.465,6100000.0
2008-07-25 13:00:00,17.413,17.571,17.328,17.504,6500000.0
2008-07-25 13:15:00,17.507,17.586,17.387,17.515,7150000.0
2008-07-25 13:30:00,17.425,17.573,17.361,17.399,7100000.0
2008-07-25 13:45:00,17.451,17.55,17.35,17.471,5950000.0
2008-07-25 14:00:00,17.391,17.507,17.338,17.402,6050000.0
2008-07-25 14:15:00,17.414,17.51,17.206,17.267,6900000.0
2008-07-25 14:30:00,17.314,17.378,17.203,17.333,6400000.0
2008-07-25 14:45:00,17.337,17.399,17.195,17.306,6650000.0
2008-07-25 15:00:00,17.217,17.332,17.059,17.165,6550000.0
2008-07-25 15:15:00,17.18,17.235,17.008,17.093,6550000.0
2008-07-25 15:30:00,17.082,17.206,16.998,17.149,6250000.0
2008-07-25 15:45:00,17.208,17.236,16.992,17.176,6800000.0
2008-07-25 16:00:00,17.062,17.146,16.897,17.07,6250000.0
2008-07-25 16:15:00,16.984,17.178,16.932,17.142,6650000.0
2008-07-25 16:30:00,17.178,17.27,17.045,17.127,6700000.0
2008-07-25 16:45:00,17.119,17.25,17.024,17.079,7150000.0
2008-07-25 17:00:00,17.036,17.281,17.036,17.079,6550000.0
2008-07-25 17:15:00,17.185,17.292,17.046,17.192,6950000.0
2008-07-25 17:30:00,17.233,17.38,17.109,17.222,7250000.0
2008-07-25 17:45:00,17.335,17.411,17.172,17.293,7500000.0
2008-07-25 18:00:00,17.305,17.423,17.229,17.361,6200000.0
2008-07-25 18:15:00,17.38,17.404,17.21,17.274,6300000.0
2008-07-25 18:30:00,17.331,17.416,17.21,17.329,7150000.0
2008-07-25 18:45:00,17.369,17.386,17.181,17.189,7100000.0
2008-07-25 19:00:00,17.213,17.355,17.113,17.232,5800000.0
2008-07-25 19:15:00,17.248,17.355,17.135,17.187,6900000.0
2008-07-25 19:30:00,17.34,17.416,17.169,17.322,6400000.0
2008-07-25 19:45:00,17.29,17.389,17.184,17.319,5900000.0
2008-07-25 20:00:00,17.231,17.375,17.15,17.229,6750000.0
2008-07-25 20:15:00,17.31,17.399,17.171,17.294,3900000.0
2008-07-25 20:30:00,17.28,17.367,17.207,17.29,3250000.0
2008-07-25 20:45:00,17.332,17.379,17.226,17.256,3400000.0
2008-07-25 21:00:00,17.32,17.386,17.168,17.318,4150000.0
2008-07-25 21:15:00,17.355,17.403,17.189,17.293,1850000.0
2008-07-25 21:30:00,17.337,17.354,17.206,17.306,3050000.0
2008-07-25 21:45:00,17.336,17.387,17.221,17.33,3850000.0
2008-07-25 22:00:00,17.338,17.367,17.179,17.232,3050000.0
2008-07-25 22:15:00,17.311,17.359,17.166,17.226,2650000.0
2008-07-25 22:30:00,17.291,17.358,17.222,17.344,2400000.0
2008-07-25 22:45:00,17.223,17.366,17.195,17.346,2550000.0
2008-07-27 23:00:00,17.234,17.365,17.2,17.2,1700000.0
2008-07-27 23:15:00,17.328,17.361,17.246,17.288,700000.0
2008-07-27 23:30:00,17.232,17.393,17.232,17.253,1750000.0
2008-07-27 23:45:00,17.223,17.362,17.207,17.279,1900000.0
2008-07-28 00:00:00,17.335,17.391,17.176,17.322,7350000.0
2008-07-28 00:15:00,17.288,17.416,17.206,17.308,4000000.0
2008-07-28 00:30:00,17.289,17.351,17.193,17.309,4600000.0
2008-07-28 00:45:00,17.318,17.373,17.198,17.298,3000000.0
2008-07-28 01:00:00,17.319,17.344,17.168,17.316,3800000.0
2008-07-28 01:15:00,17.347,17.374,17.196,17.274,4000000.0
2008-07-28 01:30:00,17.319,17.371,17.205,17.35,3800000.0
2008-07-28 01:45:00,17.311,17.41,17.225,17.304,4450000.0
2008-07-28 02:00:00,17.362,17.385,17.238,17.341,4000000.0
2008-07-28 02:15:00,17.328,17.401,17.171,17.355,5150000.0
2008-07-28 02:30:00,17.319,17.438,17.227,17.381,5650000.0
2008-07-28 02:45:00,17.305,17.424,17.24,17.382,3800000.0
2008-07-28 03:00:00,17.347,17.412,17.204,17.363,3350000.0
2008-07-28 03:15:00,17.29,17.404,17.233,17.39,3550000.0
2008-07-28 03:30:00,17.377,17.419,17.213,17.273,5200000.0
2008-07-28 03:45:00,17.33,17.406,17.17,17.357,6300000.0
2008-07-28 04:00:00,17.371,17.397,17.227,17.377,4750000.0
2008-07-28 04:15:00,17.329,17.391,17.242,17.242,3150000.0
2008-07-28 04:30:00,17.283,17.39,17.23,17.29,4250000.0
2008-07-28 04:45:00,17.281,17.395,17.214,17.248,4700000.0
2008-07-28 05:00:00,17.278,17.373,17.158,17.281,4650000.0
2008-07-28 05:15:00,17.206,17.371,17.186,17.301,2400000.0
2008-07-28 05:30:00,17.285,17.4,17.185,17.306,3650000.0
2008-07-28 05:45:00,17.376,17.442,17.238,17.382,4450000.0
2008-07-28 06:00:00,17.356,17.404,17.201,17.364,5500000.0
2008-07-28 06:15:00,17.348,17.405,17.2,17.365,5600000.0
2008-07-28 06:30:00,17.328,17.43,17.204,17.373,5500000.0
2008-07-28 06:45:00,17.342,17.433,17.231,17.348,4950000.0
2008-07-28 07:00:00,17.282,17.388,17.215,17.311,4400000.0
2008-07-28 07:15:00,17.283,17.399,17.232,17.298,5200000.0
2008-07-28 07:30:00,17.349,17.401,17.218,17.253,4750000.0
2008-07-28 07:45:00,17.275,17.41,17.223,17.294,6300000.0
2008-07-28 08:00:00,17.356,17.408,17.228,17.314,5300000.0
2008-07-28 08:15:00,17.288,17.435,17.225,17.374,6300000.0
2008-07-28 08:30:00,17.228,17.47,17.2,17.333,6900000.0
2008-07-28 08:45:00,17.267,17.428,17.237,17.325,6300000.0
2008-07-28 09:00:00,17.301,17.452,17.245,17.434,5750000.0
2008-07-28 09:15:00,17.37,17.452,17.213,17.352,6600000.0
2008-07-28 09:30:00,17.311,17.423,17.259,17.294,5700000.0
2008-07-28 09:45:00,17.387,17.413,17.22,17.322,5650000.0
2008-07-28 10:00:00,17.267,17.422,17.214,17.371,7500000.0
2008-07-28 10:15:00,17.282,17.426,17.211,17.352,7250000.0
2008-07-28 10:30:00,17.318,17.45,17.241,17.35,6950000.0
2008-07-28 10:45:00,17.255,17.456,17.24,17.24,6550000.0
2008-07-28 11:00:00,17.346,17.447,17.245,17.333,6700000.0
2008-07-28 11:15:00,17.295,17.451,17.266,17.374,6700000.0
2008-07-28 11:30:00,17.368,17.437,17.254,17.353,4900000.0
2008-07-28 11:45:00,17.413,17.441,17.244,17.41,5450000.0
2008-07-28 12:00:00,17.388,17.439,17.278,17.435,6800000.0
2008-07-28 12:15:00,17.403,17.463,17.283,17.323,5650000.0
2008-07-28 12:30:00,17.363,17.495,17.302,17.396,6550000.0
2008-07-28 12:45:00,17.365,17.481,17.252,17.342,6550000.0
2008-07-28 13:00:00,17.455,17.491,17.281,17.358,6650000.0
2008-07-28 13:15:00,17.375,17.44,17.235,17.363,6400000.0
2008-07-28 13:30:00,17.293,17.475,17.211,17.312,6900000.0
2008-07-28 13:45:00,17.273,17.351,17.167,17.233,6050000.0
2008-07-28 14:00:00,17.319,17.383,17.177,17.218,5950000.0
2008-07-28 14:15:00,17.219,17.362,17.15,17.229,7450000.0
2008-07-28 14:30:00,17.31,17.37,17.174,17.303,7150000.0
2008-07-28 14:45:00,17.317,17.366,17.154,17.178,6500000.0
2008-07-28 15:00:00,17.244,17.389,17.152,17.183,6100000.0
2008-07-28 15:15:00,17.245,17.398,17.189,17.252,6550000.0
2008-07-28 15:30:00,17.289,17.373,17.155,17.314,6650000.0
2008-07-28 15:45:00,17.227,17.347,17.132,17.196,6750000.0
2008-07-28 16:00:00,17.162,17.292,17.096,17.172,6850000.0
2008-07-28 16:15:00,17.206,17.34,17.11,17.238,7150000.0
2008-07-28 16:30:00,17.341,17.362,17.172,17.337,7350000.0
2008-07-28 16:45:00,17.235,17.389,17.158,17.264,6600000.0
2008-07-28 17:00:00,17.271,17.416,17.215,17.263,6500000.0
2008-07-28 17:15:00,17.324,17.445,17.239,17.381,6800000.0
2008-07-28 17:30:00,17.261,17.398,17.197,17.273,6800000.0
2008-07-28 17:45:00,17.265,17.401,17.195,17.372,6850000.0
2008-07-28 18:00:00,17.336,17.397,17.167,17.314,6400000.0
2008-07-28 18:15:00,17.35,17.361,17.159,17.265,8150000.0
2008-07-28 18:30:00,17.245,17.387,17.164,17.381,7450000.0
2008-07-28 18:45:00,17.339,17.408,17.236,17.361,8150000.0
2008-07-28 19:00:00,17.312,17.412,17.211,17.335,6500000.0
2008-07-28 19:15:00,17.361,17.454,17.221,17.288,6500000.0
2008-07-28 19:30:00,17.352,17.5,17.26,17.385,5900000.0
2008-07-28 19:45:00,17.409,17.476,17.266,17.293,5250000.0
2008-07-28 20:00:00,17.303,17.425,17.231,17.395,4400000.0
2008-07-28 20:15:00,17.312,17.521,17.298,17.371,5150000.0
2008-07-28 20:30:00,17.359,17.497,17.305,17.439,5000000.0
2008-07-28 20:45:00,17.353,17.477,17.275,17.448,4500000.0
2008-07-28 21:00:00,17.364,17.478,17.288,17.412,4200000.0
2008-07-28 21:15:00,17.391,17.518,17.29,17.368,4200000.0
2008-07-28 21:30:00,17.414,17.499,17.265,17.464,4100000.0
2008-07-28 21:45:00,17.428,17.521,17.328,17.41,3400000.0
2008-07-28 22:00:00,17.437,17.489,17.337,17.454,2150000.0
2008-07-28 22:15:00,17.346,17.514,17.346,17.47,3200000.0
2008-07-28 22:30:00,17.433,17.483,17.352,17.444,2200000.0
2008-07-28 22:45:00,17.362,17.494,17.333,17.437,4000000.0
2008-07-28 23:00:00,17.361,17.527,17.361,17.404,3500000.0
2008-07-28 23:15:00,17.366,17.49,17.333,17.471,2050000.0
2008-07-28 23:30:00,17.363,17.494,17.338,17.469,1450000.0
2008-07-28 23:45:00,17.453,17.471,17.331,17.435,900000.0
2008-07-29 00:00:00,17.43,17.555,17.344,17.524,4800000.0
2008-07-29 00:15:00,17.499,17.564,17.369,17.55,3900000.0
2008-07-29 00:30:00,17.445,17.56,17.392,17.449,4100000.0
2008-07-29 00:45:00,17.495,17.562,17.354,17.555,3250000.0
2008-07-29 01:00:00,17.433,17.571,17.37,17.484,5300000.0
2008-07-29 01:15:00,17.546,17.566,17.364,17.428,4250000.0
2008-07-29 01:30:00,17.493,17.594,17.379,17.47,4900000.0
2008-07-29 01:45:00,17.478,17.613,17.384,17.532,5250000.0
2008-07-29 02:00:00,17.464,17.581,17.416,17.561,3700000.0
2008-07-29 02:15:00,17.543,17.6,17.402,17.558,4450000.0
2008-07-29 02:30:00,17.544,17.611,17.429,17.549,5100000.0
2008-07-29 02:45:00,17.477,17.594,17.397,17.553,3650000.0
2008-07-29 03:00:00,17.514,17.609,17.416,17.479,5100000.0
2008-07-29 03:15:00,17.524,17.614,17.451,17.609,5300000.0
2008-07-29 03:30:00,17.503,17.663,17.439,17.518,5100000.0
2008-07-29 03:45:00,17.551,17.635,17.405,17.582,5850000.0
2008-07-29 04:00:00,17.515,17.577,17.401,17.43,2850000.0
2008-07-29 04:15:00,17.537,17.584,17.429,17.429,2100000.0
2008-07-29 04:30:00,17.469,17.605,17.448,17.557,1650000.0
2008-07-29 04:45:00,17.433,17.572,17.389,17.447,3300000.0
2008-07-29 05:00:00,17.503,17.581,17.41,17.551,2400000.0
2008-07-29 05:15:00,17.546,17.587,17.444,17.503,1550000.0
2008-07-29 05:30:00,17.424,17.583,17.375,17.529,2650000.0
2008-07-29 05:45:00,17.508,17.584,17.381,17.58,5500000.0
2008-07-29 06:00:00,17.516,17.613,17.397,17.561,3150000.0
2008-07-29 06:15:00,17.444,17.621,17.417,17.571,2000000.0
2008-07-29 06:30:00,17.498,17.587,17.352,17.521,5850000.0
2008-07-29 06:45:00,17.516,17.605,17.376,17.5,5850000.0
2008-07-29 07:00:00,17.419,17.602,17.389,17.496,6150000.0
2008-07-29 07:15:00,17.436,17.571,17.397,17.478,5500000.0
2008-07-29 07:30:00,17.518,17.56,17.378,17.535,5100000.0
2008-07-29 07:45:00,17.421,17.611,17.408,17.464,5850000.0
2008-07-29 08:00:00,17.545,17.59,17.411,17.537,6300000.0
2008-07-29 08:15:00,17.464,17.593,17.382,17.533,6850000.0
2008-07-29 08:30:00,17.375,17.56,17.351,17.446,6500000.0
2008-07-29 08:45:00,17.432,17.569,17.354,17.464,5700000.0
2008-07-29 09:00:00,17.431,17.577,17.378,17.531,6750000.0
2008-07-29 09:15:00,17.479,17.619,17.39,17.537,5000000.0
2008-07-29 09:30:00,17.48,17.592,17.396,17.5,6800000.0
2008-07-29 09:45:00,17.528,17.577,17.375,17.471,6850000.0
2008-07-29 10:00:00,17.442,17.62,17.372,17.54,7100000.0
2008-07-29 10:15:00,17.396,17.544,17.343,17.456,7250000.0
2008-07-29 10:30:00,17.405,17.505,17.289,17.458,6950000.0
2008-07-29 10:45:00,17.384,17.524,17.345,17.365,6550000.0
2008-07-29 11:00:00,17.384,17.498,17.278,17.349,7150000.0
2008-07-29 11:15:00,17.323,17.494,17.272,17.434,6700000.0
2008-07-29 11:30:00,17.354,17.471,17.246,17.374,6650000.0
2008-07-29 11:45:00,17.433,17.477,17.304,17.335,6200000.0
2008-07-29 12:00:00,17.437,17.48,17.302,17.454,6800000.0
2008-07-29 12:15:00,17.429,17.496,17.311,17.358,6000000.0
2008-07-29 12:30:00,17.382,17.475,17.28,17.445,6550000.0
2008-07-29 12:45:00,17.425,17.45,17.225,17.276,6550000.0
2008-07-29 13:00:00,17.407,17.414,17.232,17.304,6650000.0
2008-07-29 13:15:00,17.25,17.381,17.169,17.334,6400000.0
2008-07-29 13:30:00,17.222,17.408,17.184,17.326,6900000.0
2008-07-29 13:45:00,17.296,17.395,17.217,17.249,6100000.0
2008-07-29 14:00:00,17.336,17.404,17.177,17.225,5950000.0
2008-07-29 14:15:00,17.198,17.378,17.17,17.219,7450000.0
2008-07-29 14:30:00,17.283,17.415,17.198,17.33,7150000.0
2008-07-29 14:45:00,17.35,17.383,17.159,17.187,6500000.0
2008-07-29 15:00:00,17.227,17.328,17.141,17.184,6100000.0
2008-07-29 15:15:00,17.177,17.345,17.126,17.228,6550000.0
2008-07-29 15:30:00,17.242,17.317,17.093,17.204,6650000.0
2008-07-29 15:45:00,17.109,17.242,17.026,17.14,6750000.0
2008-07-29 16:00:00,17.062,17.245,16.931,17.009,6850000.0
2008-07-29 16:15:00,17.054,17.235,16.958,17.164,7150000.0
2008-07-29 16:30:00,17.246,17.265,16.986,17.115,7100000.0
2008-07-29 16:45:00,17.045,17.218,16.983,17.072,6450000.0
2008-07-29 17:00:00,17.084,17.245,17.037,17.064,6500000.0
2008-07-29 17:15:00,17.102,17.19,16.983,17.172,6800000.0
2008-07-29 17:30:00,17.068,17.243,17.019,17.078,6800000.0
2008-07-29 17:45:00,17.073,17.194,16.999,17.146,6800000.0
2008-07-29 18:00:00,17.119,17.175,16.977,17.087,6500000.0
2008-07-29 18:15:00,17.098,17.209,16.981,17.084,8150000.0
2008-07-29 18:30:00,17.083,17.297,17.018,17.239,7550000.0
2008-07-29 18:45:00,17.173,17.265,17.061,17.228,8200000.0
2008-07-29 19:00:00,17.12,17.332,17.072,17.201,6200000.0
2008-07-29 19:15:00,17.21,17.333,17.084,17.191,6500000.0
2008-07-29 19:30:00,17.238,17.341,17.121,17.223,6200000.0
2008-07-29 19:45:00,17.232,17.311,17.065,17.118,5600000.0
2008-07-29 20:00:00,17.112,17.36,17.104,17.32,6450000.0
2008-07-29 20:15:00,17.236,17.351,17.133,17.275,5950000.0
2008-07-29 20:30:00,17.29,17.365,17.182,17.336,5950000.0
2008-07-29 20:45:00,17.227,17.364,17.192,17.306,5000000.0
2008-07-29 21:00:00,17.202,17.345,17.177,17.23,5150000.0
2008-07-29 21:15:00,17.213,17.397,17.144,17.225,6600000.0
2008-07-29 21:30:00,17.271,17.322,17.113,17.308,4750000.0
2008-07-29 21:45:00,17.237,17.325,17.137,17.303,3900000.0
2008-07-29 22:00:00,17.283,17.339,17.186,17.288,3850000.0
2008-07-29 22:15:00,17.188,17.335,17.184,17.319,1550000.0
2008-07-29 22:30:00,17.293,17.331,17.206,17.25,2450000.0
2008-07-29 22:45:00,17.321,17.338,17.169,17.284,2400000.0
2008-07-29 23:00:00,17.218,17.355,17.194,17.223,1750000.0
2008-07-29 23:15:00,17.266,17.343,17.159,17.301,2300000.0
2008-07-29 23:30:00,17.193,17.301,17.168,17.299,1450000.0
2008-07-29 23:45:00,17.292,17.313,17.161,17.201,1400000.0
2008-07-30 00:00:00,17.285,17.387,17.153,17.314,5100000.0
2008-07-30 00:15:00,17.347,17.362,17.174,17.319,5450000.0
2008-07-30 00:30:00,17.197,17.376,17.163,17.311,3550000.0
2008-07-30 00:45:00,17.28,17.337,17.15,17.303,2450000.0
2008-07-30 01:00:00,17.233,17.382,17.192,17.264,4700000.0
2008-07-30 01:15:00,17.203,17.374,17.203,17.312,4000000.0
2008-07-30 01:30:00,17.293,17.369,17.16,17.3,4050000.0
2008-07-30 01:45:00,17.318,17.39,17.182,17.256,3100000.0
2008-07-30 02:00:00,17.288,17.36,17.16,17.334,3250000.0
2008-07-30 02:15:00,17.325,17.328,17.186,17.253,3000000.0
2008-07-30 02:30:00,17.253,17.325,17.15,17.322,2600000.0
2008-07-30 02:45:00,17.245,17.324,17.1,17.245,4950000.0
2008-07-30 03:00:00,17.229,17.282,17.108,17.159,4850000.0
2008-07-30 03:15:00,17.214,17.301,17.113,17.301,4200000.0
2008-07-30 03:30:00,17.231,17.334,17.117,17.223,6850000.0
2008-07-30 03:45:00,17.233,17.369,17.139,17.283,7100000.0
2008-07-30 04:00:00,17.171,17.326,17.138,17.287,2750000.0
2008-07-30 04:15:00,17.3,17.402,17.168,17.211,2750000.0
2008-07-30 04:30:00,17.219,17.337,17.172,17.31,2350000.0
2008-07-30 04:45:00,17.236,17.296,17.122,17.267,2400000.0
2008-07-30 05:00:00,17.198,17.298,17.14,17.281,2450000.0
2008-07-30 05:15:00,17.275,17.331,17.118,17.3,2200000.0
2008-07-30 05:30:00,17.216,17.379,17.137,17.29,3650000.0
2008-07-30 05:45:00,17.218,17.301,17.122,17.25,3850000.0
2008-07-30 06:00:00,17.188,17.337,17.138,17.226,3950000.0
2008-07-30 06:15:00,17.246,17.284,17.145,17.267,3150000.0
2008-07-30 06:30:00,17.193,17.366,17.107,17.282,5550000.0
2008-07-30 06:45:00,17.272,17.337,17.115,17.219,5900000.0
2008-07-30 07:00:00,17.172,17.293,17.121,17.226,5050000.0
2008-07-30 07:15:00,17.138,17.303,17.109,17.259,4850000.0
2008-07-30 07:30:00,17.219,17.291,17.075,17.184,5050000.0
2008-07-30 07:45:00,17.13,17.27,17.072,17.159,7200000.0
2008-07-30 08:00:00,17.226,17.315,17.078,17.167,6050000.0
2008-07-30 08:15:00,17.149,17.264,17.082,17.243,6550000.0
2008-07-30 08:30:00,17.079,17.281,17.053,17.18,6350000.0
2008-07-30 08:45:00,17.131,17.28,17.064,17.156,6750000.0
2008-07-30 09:00:00,17.132,17.291,17.087,17.289,6150000.0
2008-07-30 09:15:00,17.243,17.318,17.141,17.285,6950000.0
2008-07-30 09:30:00,17.204,17.302,17.144,17.254,6800000.0
2008-07-30 09:45:00,17.284,17.321,17.136,17.242,6850000.0
2008-07-30 10:00:00,17.192,17.356,17.134,17.333,7000000.0
2008-07-30 10:15:00,17.217,17.351,17.151,17.192,6750000.0
2008-07-30 10:30:00,17.232,17.35,17.158,17.27,6950000.0
2008-07-30 10:45:00,17.169,17.343,17.132,17.178,6200000.0
2008-07-30 11:00:00,17.207,17.303,17.101,17.181,7150000.0
2008-07-30 11:15:00,17.155,17.255,17.062,17.191,6700000.0
2008-07-30 11:30:00,17.134,17.238,17.008,17.049,6650000.0
2008-07-30 11:45:00,17.126,17.133,16.956,16.987,6200000.0
2008-07-30 12:00:00,17.106,17.116,16.887,17.066,6800000.0
2008-07-30 12:15:00,17.038,17.155,16.943,16.986,6550000.0
2008-07-30 12:30:00,17.018,17.149,16.922,17.095,6550000.0
2008-07-30 12:45:00,17.08,17.129,16.927,17.02,6550000.0
2008-07-30 13:00:00,17.1,17.157,16.947,17.041,6650000.0
2008-07-30 13:15:00,16.99,17.144,16.95,17.058,6400000.0
2008-07-30 13:30:00,16.978,17.19,16.937,17.101,6900000.0
2008-07-30 13:45:00,17.067,17.188,17.008,17.059,5800000.0
2008-07-30 14:00:00,17.151,17.238,17.02,17.087,5950000.0
2008-07-30 14:15:00,17.068,17.171,16.968,17.037,7450000.0
2008-07-30 14:30:00,17.116,17.148,16.867,16.986,7150000.0
2008-07-30 14:45:00,16.975,17.122,16.886,16.947,6500000.0
2008-07-30 15:00:00,16.965,17.08,16.859,16.878,6100000.0
2008-07-30 15:15:00,16.915,17.08,16.86,16.863,6550000.0
2008-07-30 15:30:00,16.883,16.966,16.695,16.841,6650000.0
2008-07-30 15:45:00,16.739,16.879,16.659,16.794,6750000.0
2008-07-30 16:00:00,16.735,16.902,16.727,16.832,6850000.0
2008-07-30 16:15:00,16.856,16.943,16.739,16.783,7150000.0
2008-07-30 16:30:00,16.874,17.075,16.69,16.992,7100000.0
2008-07-30 16:45:00,16.912,17.09,16.872,16.966,6600000.0
2008-07-30 17:00:00,16.985,17.075,16.86,16.926,6500000.0
2008-07-30 17:15:00,16.984,17.192,16.887,17.126,6800000.0
2008-07-30 17:30:00,17.004,17.141,16.941,17.042,6800000.0
2008-07-30 17:45:00,17.037,17.133,16.932,17.069,6650000.0
2008-07-30 18:00:00,17.039,17.152,16.947,17.093,6400000.0
2008-07-30 18:15:00,17.123,17.203,16.945,17.115,8150000.0
2008-07-30 18:30:00,17.107,17.212,17.01,17.192,7400000.0
2008-07-30 18:45:00,17.17,17.324,17.079,17.264,8400000.0
2008-07-30 19:00:00,17.197,17.394,17.135,17.339,6750000.0
2008-07-30 19:15:00,17.363,17.443,17.221,17.264,6500000.0
2008-07-30 19:30:00,17.294,17.413,17.222,17.342,5650000.0
2008-07-30 19:45:00,17.386,17.498,17.248,17.349,5600000.0
2008-07-30 20:00:00,17.36,17.508,17.291,17.448,5750000.0
2008-07-30 20:15:00,17.336,17.545,17.284,17.422,5900000.0
2008-07-30 20:30:00,17.461,17.52,17.325,17.484,4000000.0
2008-07-30 20:45:00,17.406,17.571,17.362,17.475,6450000.0
2008-07-30 21:00:00,17.398,17.576,17.383,17.471,6500000.0
2008-07-30 21:15:00,17.436,17.609,17.357,17.472,5650000.0
2008-07-30 21:30:00,17.484,17.562,17.37,17.494,5800000.0
2008-07-30 21:45:00,17.397,17.556,17.378,17.455,3350000.0
2008-07-30 22:00:00,17.448,17.524,17.355,17.486,2150000.0
2008-07-30 22:15:00,17.337,17.563,17.337,17.492,3550000.0
2008-07-30 22:30:00,17.453,17.501,17.343,17.37,3850000.0
2008-07-30 22:45:00,17.435,17.493,17.335,17.415,3650000.0
2008-07-30 23:00:00,17.339,17.478,17.301,17.358,3300000.0
2008-07-30 23:15:00,17.372,17.473,17.309,17.389,3000000.0
2008-07-30 23:30:00,17.354,17.441,17.304,17.429,1000000.0
2008-07-30 23:45:00,17.423,17.487,17.301,17.391,1450000.0
2008-07-31 00:00:00,17.418,17.501,17.299,17.467,5400000.0
2008-07-31 00:15:00,17.469,17.544,17.294,17.439,6200000.0
2008-07-31 00:30:00,17.343,17.49,17.318,17.388,3950000.0
2008-07-31 00:45:00,17.454,17.492,17.305,17.39,3350000.0
2008-07-31 01:00:00,17.425,17.529,17.32,17.388,5650000.0
2008-07-31 01:15:00,17.482,17.5,17.32,17.432,3700000.0
2008-07-31 01:30:00,17.436,17.503,17.313,17.462,4950000.0
2008-07-31 01:45:00,17.439,17.527,17.324,17.453,6950000.0
2008-07-31 02:00:00,17.462,17.501,17.331,17.473,5900000.0
2008-07-31 02:15:00,17.435,17.508,17.319,17.467,3700000.0
2008-07-31 02:30:00,17.476,17.531,17.329,17.483,5800000.0
2008-07-31 02:45:00,17.428,17.539,17.314,17.485,5950000.0
2008-07-31 03:00:00,17.472,17.532,17.338,17.422,3500000.0
2008-07-31 03:15:00,17.437,17.546,17.342,17.51,5800000.0
2008-07-31 03:30:00,17.418,17.515,17.365,17.433,3900000.0
2008-07-31 03:45:00,17.467,17.564,17.365,17.523,7450000.0
2008-07-31 04:00:00,17.469,17.552,17.38,17.521,3750000.0
2008-07-31 04:15:00,17.413,17.544,17.384,17.412,2300000.0
2008-07-31 04:30:00,17.424,17.521,17.392,17.4,1700000.0
2008-07-31 04:45:00,17.438,17.537,17.344,17.419,4850000.0
2008-07-31 05:00:00,17.424,17.528,17.346,17.477,3850000.0
2008-07-31 05:15:00,17.498,17.508,17.359,17.439,2350000.0
2008-07-31 05:30:00,17.51,17.531,17.34,17.485,3600000.0
2008-07-31 05:45:00,17.489,17.558,17.329,17.52,5850000.0
2008-07-31 06:00:00,17.529,17.535,17.377,17.495,2750000.0
2008-07-31 06:15:00,17.515,17.543,17.38,17.492,4050000.0
2008-07-31 06:30:00,17.452,17.519,17.329,17.441,6400000.0
2008-07-31 06:45:00,17.431,17.566,17.304,17.417,6050000.0
2008-07-31 07:00:00,17.399,17.542,17.295,17.452,5700000.0
2008-07-31 07:15:00,17.397,17.52,17.326,17.433,4600000.0
2008-07-31 07:30:00,17.468,17.507,17.332,17.439,5850000.0
2008-07-31 07:45:00,17.35,17.536,17.308,17.411,7200000.0
2008-07-31 08:00:00,17.491,17.596,17.357,17.379,6200000.0
2008-07-31 08:15:00,17.445,17.582,17.382,17.554,5650000.0
2008-07-31 08:30:00,17.401,17.634,17.401,17.463,6900000.0
2008-07-31 08:45:00,17.445,17.595,17.369,17.451,6300000.0
2008-07-31 09:00:00,17.437,17.591,17.377,17.532,6000000.0
2008-07-31 09:15:00,17.541,17.553,17.356,17.457,6450000.0
2008-07-31 09:30:00,17.412,17.503,17.316,17.394,6800000.0
2008-07-31 09:45:00,17.442,17.456,17.237,17.368,6850000.0
2008-07-31 10:00:00,17.354,17.472,17.292,17.437,7500000.0
2008-07-31 10:15:00,17.342,17.56,17.311,17.471,7250000.0
2008-07-31 10:30:00,17.423,17.523,17.326,17.472,6050000.0
2008-07-31 10:45:00,17.378,17.541,17.365,17.367,6550000.0
2008-07-31 11:00:00,17.435,17.541,17.318,17.404,7150000.0
2008-07-31 11:15:00,17.371,17.521,17.322,17.46,6150000.0
2008-07-31 11:30:00,17.412,17.553,17.288,17.411,6300000.0
2008-07-31 11:45:00,17.483,17.532,17.357,17.395,5650000.0
2008-07-31 12:00:00,17.489,17.52,17.325,17.488,6800000.0
2008-07-31 12:15:00,17.441,17.518,17.295,17.369,6550000.0
2008-07-31 12:30:00,17.392,17.515,17.284,17.434,6550000.0
2008-07-31 12:45:00,17.423,17.484,17.299,17.364,6550000.0
2008-07-31 13:00:00,17.466,17.512,17.322,17.396,6650000.0
2008-07-31 13:15:00,17.356,17.562,17.325,17.495,6400000.0
2008-07-31 13:30:00,17.47,17.578,17.377,17.469,6900000.0
2008-07-31 13:45:00,17.441,17.529,17.344,17.382,5600000.0
2008-07-31 14:00:00,17.48,17.493,17.23,17.335,5950000.0
2008-07-31 14:15:00,17.31,17.447,17.233,17.323,7450000.0
2008-07-31 14:30:00,17.397,17.777,17.302,17.71,7150000.0
2008-07-31 14:45:00,17.733,17.853,17.564,17.716,6500000.0
2008-07-31 15:00:00,17.768,17.864,17.683,17.709,6100000.0
2008-07-31 15:15:00,17.734,17.886,17.676,17.724,6550000.0
2008-07-31 15:30:00,17.756,17.847,17.6,17.741,6650000.0
2008-07-31 15:45:00,17.649,17.754,17.512,17.656,6750000.0
2008-07-31 16:00:00,17.59,17.75,17.521,17.555,6850000.0
2008-07-31 16:15:00,17.615,17.729,17.467,17.572,7150000.0
2008-07-31 16:30:00,17.679,17.763,17.513,17.672,7350000.0
2008-07-31 16:45:00,17.601,17.735,17.477,17.513,6550000.0
2008-07-31 17:00:00,17.535,17.653,17.447,17.503,6500000.0
2008-07-31 17:15:00,17.537,17.659,17.447,17.636,6800000.0
2008-07-31 17:30:00,17.537,17.7,17.455,17.542,6800000.0
2008-07-31 17:45:00,17.549,17.713,17.503,17.655,7000000.0
2008-07-31 18:00:00,17.629,17.705,17.462,17.652,6600000.0
2008-07-31 18:15:00,17.679,17.683,17.505,17.604,8150000.0
2008-07-31 18:30:00,17.618,17.761,17.556,17.701,7500000.0
2008-07-31 18:45:00,17.681,17.733,17.551,17.687,8150000.0
2008-07-31 19:00:00,17.598,17.693,17.51,17.601,6050000.0
2008-07-31 19:15:00,17.615,17.787,17.529,17.595,6500000.0
2008-07-31 19:30:00,17.616,17.758,17.553,17.695,5500000.0
2008-07-31 19:45:00,17.7,17.744,17.544,17.598,5950000.0
2008-07-31 20:00:00,17.576,17.763,17.539,17.708,4500000.0
2008-07-31 20:15:00,17.625,17.734,17.495,17.612,4800000.0
2008-07-31 20:30:00,17.603,17.737,17.513,17.682,5000000.0
2008-07-31 20:45:00,17.583,17.752,17.573,17.691,3750000.0
2008-07-31 21:00:00,17.59,17.737,17.555,17.68,5100000.0
2008-07-31 21:15:00,17.581,17.776,17.542,17.653,5150000.0
2008-07-31 21:30:00,17.682,17.747,17.577,17.72,3350000.0
2008-07-31 21:45:00,17.594,17.744,17.562,17.582,3950000.0
2008-07-31 22:00:00,17.652,17.761,17.563,17.677,4000000.0
2008-07-31 22:15:00,17.575,17.716,17.573,17.713,1950000.0
2008-07-31 22:30:00,17.67,17.744,17.582,17.645,2550000.0
2008-07-31 22:45:00,17.609,17.716,17.586,17.617,2350000.0
2008-07-31 23:00:00,17.596,17.724,17.547,17.588,3300000.0
2008-07-31 23:15:00,17.558,17.68,17.554,17.619,1250000.0
2008-07-31 23:30:00,17.563,17.671,17.538,17.63,1150000.0
2008-07-31 23:45:00,17.653,17.678,17.531,17.596,1550000.0
2008-08-01 00:00:00,17.632,17.741,17.526,17.682,4300000.0
2008-08-01 00:15:00,17.649,17.738,17.566,17.689,1850000.0
2008-08-01 00:30:00,17.583,17.721,17.557,17.656,2900000.0
2008-08-01 00:45:00,17.666,17.751,17.558,17.708,1950000.0
2008-08-01 01:00:00,17.613,17.733,17.531,17.622,4600000.0
2008-08-01 01:15:00,17.708,17.733,17.527,17.689,4850000.0
2008-08-01 01:30:00,17.693,17.794,17.553,17.623,5800000.0
2008-08-01 01:45:00,17.621,17.744,17.58,17.595,2500000.0
2008-08-01 02:00:00,17.651,17.749,17.518,17.672,5750000.0
2008-08-01 02:15:00,17.675,17.702,17.534,17.588,2450000.0
2008-08-01 02:30:00,17.623,17.712,17.52,17.649,5650000.0
2008-08-01 02:45:00,17.575,17.676,17.472,17.654,4650000.0
2008-08-01 03:00:00,17.603,17.677,17.474,17.534,5300000.0
2008-08-01 03:15:00,17.573,17.671,17.472,17.592,3300000.0
2008-08-01 03:30:00,17.558,17.715,17.364,17.433,5950000.0
2008-08-01 03:45:00,17.622,17.647,17.374,17.601,6350000.0
2008-08-01 04:00:00,17.562,17.633,17.379,17.483,3800000.0
2008-08-01 04:15:00,17.565,17.668,17.436,17.496,4600000.0
2008-08-01 04:30:00,17.509,17.655,17.469,17.521,2650000.0
2008-08-01 04:45:00,17.489,17.644,17.457,17.473,3800000.0
2008-08-01 05:00:00,17.527,17.636,17.449,17.586,3350000.0
2008-08-01 05:15:00,17.579,17.654,17.451,17.538,3100000.0
2008-08-01 05:30:00,17.542,17.689,17.466,17.557,4600000.0
2008-08-01 05:45:00,17.596,17.72,17.474,17.66,3350000.0
2008-08-01 06:00:00,17.641,17.664,17.47,17.615,4200000.0
2008-08-01 06:15:00,17.594,17.638,17.45,17.589,4500000.0
2008-08-01 06:30:00,17.58,17.681,17.482,17.619,6150000.0
2008-08-01 06:45:00,17.63,17.683,17.508,17.637,5650000.0
2008-08-01 07:00:00,17.551,17.69,17.466,17.621,5850000.0
2008-08-01 07:15:00,17.541,17.638,17.469,17.564,5550000.0
2008-08-01 07:30:00,17.578,17.659,17.464,17.563,5000000.0
2008-08-01 07:45:00,17.498,17.66,17.439,17.56,6700000.0
2008-08-01 08:00:00,17.61,17.687,17.493,17.63,5500000.0
2008-08-01 08:15:00,17.546,17.709,17.472,17.644,6550000.0
2008-08-01 08:30:00,17.503,17.713,17.485,17.563,6350000.0
2008-08-01 08:45:00,17.505,17.663,17.487,17.56,6200000.0
2008-08-01 09:00:00,17.521,17.637,17.42,17.616,6200000.0
2008-08-01 09:15:00,17.56,17.679,17.455,17.588,6950000.0
2008-08-01 09:30:00,17.554,17.664,17.419,17.49,6350000.0
2008-08-01 09:45:00,17.515,17.572,17.388,17.456,6500000.0
2008-08-01 10:00:00,17.453,17.579,17.347,17.522,7500000.0
2008-08-01 10:15:00,17.405,17.597,17.359,17.512,7250000.0
2008-08-01 10:30:00,17.442,17.556,17.3,17.478,6950000.0
2008-08-01 10:45:00,17.397,17.58,17.35,17.362,6550000.0
2008-08-01 11:00:00,17.435,17.52,17.288,17.372,7150000.0
2008-08-01 11:15:00,17.347,17.565,17.325,17.464,6700000.0
2008-08-01 11:30:00,17.427,17.529,17.308,17.419,6650000.0
2008-08-01 11:45:00,17.499,17.605,17.361,17.445,5800000.0
2008-08-01 12:00:00,17.545,17.622,17.395,17.555,6800000.0
2008-08-01 12:15:00,17.498,17.611,17.376,17.475,6550000.0
2008-08-01 12:30:00,17.502,17.606,17.414,17.54,6550000.0
2008-08-01 12:45:00,17.514,17.628,17.4,17.467,6550000.0
2008-08-01 13:00:00,17.583,17.598,17.418,17.49,6650000.0
2008-08-01 13:15:00,17.443,17.571,17.368,17.502,6400000.0
2008-08-01 13:30:00,17.424,17.642,17.372,17.511,6900000.0
2008-08-01 13:45:00,17.48,17.586,17.394,17.453,5750000.0
2008-08-01 14:00:00,17.511,17.566,17.342,17.372,5600000.0
2008-08-01 14:15:00,17.358,17.55,17.333,17.423,7450000.0
2008-08-01 14:30:00,17.475,17.495,17.141,17.318,7150000.0
2008-08-01 14:45:00,17.31,17.465,17.2,17.31,6500000.0
2008-08-01 15:00:00,17.371,17.472,17.261,17.271,6100000.0
2008-08-01 15:15:00,17.287,17.43,17.244,17.308,6550000.0
2008-08-01 15:30:00,17.322,17.494,17.252,17.443,6650000.0
2008-08-01 15:45:00,17.337,17.553,17.281,17.457,6750000.0
2008-08-01 16:00:00,17.379,17.65,17.356,17.53,6850000.0
2008-08-01 16:15:00,17.571,17.751,17.49,17.592,7150000.0
2008-08-01 16:30:00,17.683,17.693,17.474,17.609,7100000.0
2008-08-01 16:45:00,17.558,17.7,17.448,17.532,6600000.0
2008-08-01 17:00:00,17.52,17.668,17.456,17.51,6500000.0
2008-08-01 17:15:00,17.565,17.638,17.425,17.546,6800000.0
2008-08-01 17:30:00,17.427,17.583,17.37,17.485,6800000.0
2008-08-01 17:45:00,17.504,17.632,17.399,17.524,6850000.0
2008-08-01 18:00:00,17.501,17.683,17.425,17.564,6450000.0
2008-08-01 18:15:00,17.6,17.642,17.429,17.535,8150000.0
2008-08-01 18:30:00,17.504,17.628,17.425,17.556,7550000.0
2008-08-01 18:45:00,17.544,17.591,17.41,17.522,8100000.0
2008-08-01 19:00:00,17.487,17.567,17.378,17.454,6300000.0
2008-08-01 19:15:00,17.489,17.576,17.314,17.355,6500000.0
2008-08-01 19:30:00,17.371,17.509,17.341,17.439,5600000.0
2008-08-01 19:45:00,17.475,17.534,17.322,17.379,5600000.0
2008-08-01 20:00:00,17.357,17.505,17.305,17.425,5000000.0
2008-08-01 20:15:00,17.372,17.48,17.3,17.352,3500000.0
2008-08-01 20:30:00,17.44,17.473,17.271,17.453,3550000.0
2008-08-01 20:45:00,17.348,17.461,17.306,17.384,3750000.0
2008-08-01 21:00:00,17.35,17.473,17.31,17.383,2850000.0
2008-08-01 21:15:00,17.35,17.457,17.228,17.388,4650000.0
2008-08-01 21:30:00,17.381,17.443,17.265,17.336,3350000.0
2008-08-01 21:45:00,17.422,17.438,17.252,17.371,4100000.0
2008-08-01 22:00:00,17.377,17.476,17.294,17.45,4850000.0
2008-08-01 22:15:00,17.313,17.436,17.269,17.415,2450000.0
2008-08-01 22:30:00,17.386,17.459,17.319,17.431,2000000.0
2008-08-01 22:45:00,17.341,17.461,17.29,17.378,2500000.0
2008-08-03 23:00:00,17.306,17.412,17.281,17.394,1550000.0
2008-08-03 23:15:00,17.335,17.443,17.262,17.393,2100000.0
2008-08-03 23:30:00,17.313,17.421,17.288,17.295,1050000.0
2008-08-03 23:45:00,17.313,17.429,17.271,17.271,1900000.0
2008-08-04 00:00:00,17.417,17.489,17.3,17.489,3500000.0
2008-08-04 00:15:00,17.488,17.504,17.336,17.477,4800000.0
2008-08-04 00:30:00,17.373,17.513,17.347,17.513,2500000.0
2008-08-04 00:45:00,17.413,17.544,17.341,17.427,4450000.0
2008-08-04 01:00:00,17.416,17.511,17.319,17.484,4150000.0
2008-08-04 01:15:00,17.456,17.505,17.323,17.462,4100000.0
2008-08-04 01:30:00,17.486,17.525,17.303,17.333,5800000.0
2008-08-04 01:45:00,17.373,17.511,17.323,17.432,5600000.0
2008-08-04 02:00:00,17.435,17.522,17.313,17.439,6850000.0
2008-08-04 02:15:00,17.441,17.518,17.324,17.486,6350000.0
2008-08-04 02:30:00,17.476,17.524,17.358,17.499,4100000.0
2008-08-04 02:45:00,17.47,17.54,17.363,17.431,4850000.0
2008-08-04 03:00:00,17.459,17.536,17.36,17.477,4250000.0
2008-08-04 03:15:00,17.491,17.577,17.394,17.423,3550000.0
2008-08-04 03:30:00,17.484,17.57,17.368,17.526,4900000.0
2008-08-04 03:45:00,17.49,17.545,17.353,17.485,4250000.0
2008-08-04 04:00:00,17.436,17.589,17.387,17.422,4750000.0
2008-08-04 04:15:00,17.504,17.583,17.392,17.545,3900000.0
2008-08-04 04:30:00,17.527,17.6,17.409,17.504,3400000.0
2008-08-04 04:45:00,17.438,17.555,17.369,17.445,4050000.0
2008-08-04 05:00:00,17.458,17.571,17.414,17.416,3900000.0
2008-08-04 05:15:00,17.46,17.553,17.4,17.507,3800000.0
2008-08-04 05:30:00,17.578,17.583,17.412,17.424,3300000.0
2008-08-04 05:45:00,17.552,17.577,17.403,17.503,4450000.0
2008-08-04 06:00:00,17.486,17.613,17.405,17.493,4900000.0
2008-08-04 06:15:00,17.544,17.596,17.4,17.501,4100000.0
2008-08-04 06:30:00,17.474,17.634,17.365,17.426,5800000.0
2008-08-04 06:45:00,17.547,17.568,17.39,17.415,5050000.0
2008-08-04 07:00:00,17.521,17.579,17.404,17.458,5850000.0
2008-08-04 07:15:00,17.561,17.568,17.393,17.515,4750000.0
2008-08-04 07:30:00,17.458,17.59,17.387,17.456,4900000.0
2008-08-04 07:45:00,17.559,17.656,17.421,17.467,5850000.0
2008-08-04 08:00:00,17.455,17.605,17.396,17.576,5950000.0
2008-08-04 08:15:00,17.532,17.604,17.399,17.467,5850000.0
2008-08-04 08:30:00,17.448,17.612,17.397,17.514,6500000.0
2008-08-04 08:45:00,17.518,17.572,17.393,17.47,4850000.0
2008-08-04 09:00:00,17.517,17.584,17.394,17.514,7450000.0
2008-08-04 09:15:00,17.571,17.59,17.369,17.482,7050000.0
2008-08-04 09:30:00,17.51,17.602,17.372,17.515,8150000.0
2008-08-04 09:45:00,17.493,17.551,17.37,17.483,5650000.0
2008-08-04 10:00:00,17.515,17.539,17.342,17.425,6050000.0
2008-08-04 10:15:00,17.441,17.582,17.353,17.379,6800000.0
2008-08-04 10:30:00,17.512,17.56,17.337,17.449,6800000.0
2008-08-04 10:45:00,17.37,17.558,17.346,17.434,6500000.0
2008-08-04 11:00:00,17.431,17.535,17.284,17.369,6150000.0
2008-08-04 11:15:00,17.442,17.523,17.314,17.462,7100000.0
2008-08-04 11:30:00,17.374,17.511,17.318,17.421,7150000.0
2008-08-04 11:45:00,17.392,17.468,17.26,17.26,6850000.0
2008-08-04 12:00:00,17.33,17.448,17.241,17.324,6750000.0
2008-08-04 12:15:00,17.416,17.467,17.236,17.359,6650000.0
2008-08-04 12:30:00,17.338,17.429,17.242,17.335,6550000.0
2008-08-04 12:45:00,17.303,17.447,17.21,17.328,6100000.0
2008-08-04 13:00:00,17.249,17.397,17.179,17.309,6500000.0
2008-08-04 13:15:00,17.333,17.43,17.215,17.349,7150000.0
2008-08-04 13:30:00,17.288,17.365,17.162,17.19,7450000.0
2008-08-04 13:45:00,17.181,17.316,17.129,17.274,5950000.0
2008-08-04 14:00:00,17.216,17.332,17.073,17.179,5650000.0
2008-08-04 14:15:00,17.208,17.362,17.106,17.141,6900000.0
2008-08-04 14:30:00,17.238,17.284,17.088,17.223,6400000.0
2008-08-04 14:45:00,17.214,17.304,17.112,17.261,6650000.0
2008-08-04 15:00:00,17.139,17.306,17.108,17.246,6550000.0
2008-08-04 15:15:00,17.247,17.344,17.121,17.181,6550000.0
2008-08-04 15:30:00,17.168,17.343,17.127,17.273,6550000.0
2008-08-04 15:45:00,17.341,17.381,17.161,17.305,6800000.0
2008-08-04 16:00:00,17.206,17.368,17.131,17.368,6200000.0
2008-08-04 16:15:00,17.293,17.411,17.207,17.33,6650000.0
2008-08-04 16:30:00,17.372,17.395,17.153,17.189,6700000.0
2008-08-04 16:45:00,17.213,17.326,17.1,17.162,7150000.0
2008-08-04 17:00:00,17.121,17.324,17.117,17.156,6550000.0
2008-08-04 17:15:00,17.247,17.294,17.021,17.092,6950000.0
2008-08-04 17:30:00,17.105,17.122,16.784,16.861,7250000.0
2008-08-04 17:45:00,16.96,17.079,16.752,16.946,7500000.0
2008-08-04 18:00:00,16.983,17.115,16.889,17.014,6850000.0
2008-08-04 18:15:00,16.979,17.145,16.898,16.984,6800000.0
2008-08-04 18:30:00,17.072,17.128,16.938,17.036,6950000.0
2008-08-04 18:45:00,17.102,17.192,16.94,17.068,6950000.0
2008-08-04 19:00:00,17.068,17.17,16.96,16.997,6750000.0
2008-08-04 19:15:00,17.051,17.173,16.93,16.973,6900000.0
2008-08-04 19:30:00,17.105,17.124,16.938,16.988,6550000.0
2008-08-04 19:45:00,17.078,17.078,16.838,16.98,5850000.0
2008-08-04 20:00:00,16.871,17.055,16.824,16.865,7200000.0
2008-08-04 20:15:00,16.94,17.027,16.816,16.954,4800000.0
2008-08-04 20:30:00,16.915,16.989,16.827,16.879,5350000.0
2008-08-04 20:45:00,16.94,17.018,16.827,16.884,4650000.0
2008-08-04 21:00:00,16.938,16.994,16.794,16.937,5650000.0
2008-08-04 21:15:00,16.957,17.028,16.805,16.924,5600000.0
2008-08-04 21:30:00,16.965,16.991,16.762,16.874,4650000.0
2008-08-04 21:45:00,16.919,16.941,16.738,16.866,5450000.0
2008-08-04 22:00:00,16.9,16.963,16.762,16.876,4900000.0
2008-08-04 22:15:00,16.892,16.947,16.774,16.883,4250000.0
2008-08-04 22:30:00,16.831,16.956,16.76,16.921,3100000.0
2008-08-04 22:45:00,16.791,16.93,16.76,16.824,2700000.0
2008-08-04 23:00:00,16.777,16.919,16.696,16.776,4550000.0
2008-08-04 23:15:00,16.81,16.88,16.727,16.791,1450000.0
2008-08-04 23:30:00,16.742,16.874,16.742,16.857,2550000.0
2008-08-04 23:45:00,16.721,16.877,16.721,16.783,2550000.0
2008-08-05 00:00:00,16.903,16.974,16.717,16.915,6850000.0
2008-08-05 00:15:00,16.85,16.944,16.762,16.857,5650000.0
2008-08-05 00:30:00,16.912,16.933,16.744,16.856,4700000.0
2008-08-05 00:45:00,16.832,16.96,16.772,16.92,4700000.0
2008-08-05 01:00:00,16.924,16.993,16.796,16.874,5600000.0
2008-08-05 01:15:00,16.945,16.981,16.805,16.914,6200000.0
2008-08-05 01:30:00,16.922,16.988,16.804,16.946,4800000.0
2008-08-05 01:45:00,16.954,16.994,16.769,16.823,6400000.0
2008-08-05 02:00:00,16.857,16.969,16.75,16.813,5250000.0
2008-08-05 02:15:00,16.88,16.952,16.749,16.923,4850000.0
2008-08-05 02:30:00,16.884,16.934,16.745,16.878,5000000.0
2008-08-05 02:45:00,16.817,16.957,16.754,16.833,5150000.0
2008-08-05 03:00:00,16.85,16.924,16.73,16.876,5100000.0
2008-08-05 03:15:00,16.912,16.944,16.776,16.831,4900000.0
2008-08-05 03:30:00,16.897,16.982,16.749,16.899,6300000.0
2008-08-05 03:45:00,16.889,16.912,16.739,16.823,5850000.0
2008-08-05 04:00:00,16.824,16.916,16.74,16.827,3600000.0
2008-08-05 04:15:00,16.751,16.913,16.715,16.751,5600000.0
2008-08-05 04:30:00,16.767,16.901,16.74,16.803,3450000.0
2008-08-05 04:45:00,16.788,16.896,16.745,16.756,2950000.0
2008-08-05 05:00:00,16.84,16.913,16.74,16.845,2850000.0
2008-08-05 05:15:00,16.776,16.909,16.747,16.84,3350000.0
2008-08-05 05:30:00,16.795,16.902,16.713,16.713,4100000.0
2008-08-05 05:45:00,16.885,16.898,16.708,16.819,4400000.0
2008-08-05 06:00:00,16.768,16.892,16.694,16.856,3900000.0
2008-08-05 06:15:00,16.806,16.868,16.722,16.794,3650000.0
2008-08-05 06:30:00,16.771,16.928,16.674,16.739,6400000.0
2008-08-05 06:45:00,16.789,16.902,16.709,16.765,6550000.0
2008-08-05 07:00:00,16.847,16.923,16.669,16.792,6300000.0
2008-08-05 07:15:00,16.873,16.889,16.692,16.819,6200000.0
2008-08-05 07:30:00,16.799,16.905,16.693,16.701,6250000.0
2008-08-05 07:45:00,16.812,16.878,16.67,16.719,6650000.0
2008-08-05 08:00:00,16.718,16.897,16.648,16.773,5550000.0
2008-08-05 08:15:00,16.774,16.85,16.633,16.705,6350000.0
2008-08-05 08:30:00,16.682,16.818,16.585,16.754,6050000.0
2008-08-05 08:45:00,16.739,16.865,16.626,16.782,6800000.0
2008-08-05 09:00:00,16.778,16.848,16.671,16.761,9700000.0
2008-08-05 09:15:00,16.822,16.835,16.621,16.708,7550000.0
2008-08-05 09:30:00,16.736,16.859,16.656,16.765,7750000.0
2008-08-05 09:45:00,16.73,16.823,16.594,16.681,6600000.0
2008-08-05 10:00:00,16.708,16.802,16.58,16.69,6950000.0
2008-08-05 10:15:00,16.7,16.838,16.624,16.644,6800000.0
2008-08-05 10:30:00,16.788,16.818,16.492,16.608,6800000.0
2008-08-05 10:45:00,16.555,16.698,16.538,16.605,6500000.0
2008-08-05 11:00:00,16.619,16.755,16.544,16.644,6700000.0
2008-08-05 11:15:00,16.711,16.771,16.54,16.681,7250000.0
2008-08-05 11:30:00,16.599,16.719,16.53,16.637,7150000.0
2008-08-05 11:45:00,16.597,16.702,16.488,16.488,6300000.0
2008-08-05 12:00:00,16.569,16.683,16.477,16.577,6750000.0
2008-08-05 12:15:00,16.689,16.717,16.504,16.628,6650000.0
2008-08-05 12:30:00,16.621,16.762,16.519,16.637,6550000.0
2008-08-05 12:45:00,16.575,16.748,16.506,16.566,6100000.0
2008-08-05 13:00:00,16.541,16.711,16.501,16.635,6100000.0
2008-08-05 13:15:00,16.605,16.713,16.44,16.522,7150000.0
2008-08-05 13:30:00,16.449,16.627,16.416,16.426,7450000.0
2008-08-05 13:45:00,16.487,16.628,16.381,16.624,5950000.0
2008-08-05 14:00:00,16.536,16.713,16.476,16.568,6100000.0
2008-08-05 14:15:00,16.614,16.727,16.438,16.552,6900000.0
2008-08-05 14:30:00,16.63,16.739,16.497,16.656,6400000.0
2008-08-05 14:45:00,16.667,16.761,16.581,16.718,6650000.0
2008-08-05 15:00:00,16.609,16.795,16.57,16.711,6550000.0
2008-08-05 15:15:00,16.616,16.825,16.603,16.683,6600000.0
2008-08-05 15:30:00,16.642,16.784,16.516,16.633,6550000.0
2008-08-05 15:45:00,16.685,16.733,16.556,16.69,6800000.0
2008-08-05 16:00:00,16.577,16.783,16.576,16.707,6200000.0
2008-08-05 16:15:00,16.621,16.852,16.572,16.707,6650000.0
2008-08-05 16:30:00,16.796,16.851,16.609,16.639,6700000.0
2008-08-05 16:45:00,16.711,16.785,16.561,16.628,7000000.0
2008-08-05 17:00:00,16.567,16.698,16.494,16.529,6550000.0
2008-08-05 17:15:00,16.602,16.671,16.439,16.538,6950000.0
2008-08-05 17:30:00,16.568,16.605,16.405,16.482,7250000.0
2008-08-05 17:45:00,16.602,16.667,16.439,16.534,7500000.0
2008-08-05 18:00:00,16.565,16.692,16.499,16.658,6850000.0
2008-08-05 18:15:00,16.641,16.699,16.519,16.588,6800000.0
2008-08-05 18:30:00,16.665,16.678,16.478,16.61,6950000.0
2008-08-05 18:45:00,16.669,16.675,16.45,16.529,7000000.0
2008-08-05 19:00:00,16.543,16.681,16.47,16.538,6750000.0
2008-08-05 19:15:00,16.565,16.637,16.353,16.402,6900000.0
2008-08-05 19:30:00,16.529,16.601,16.374,16.567,6700000.0
2008-08-05 19:45:00,16.517,16.619,16.416,16.567,6250000.0
2008-08-05 20:00:00,16.461,16.622,16.426,16.508,7200000.0
2008-08-05 20:15:00,16.618,16.651,16.404,16.504,6150000.0
2008-08-05 20:30:00,16.44,16.591,16.333,16.379,6600000.0
2008-08-05 20:45:00,16.432,16.539,16.317,16.361,6950000.0
2008-08-05 21:00:00,16.426,16.539,16.31,16.4,6450000.0
2008-08-05 21:15:00,16.444,16.475,16.243,16.357,6750000.0
2008-08-05 21:30:00,16.416,16.445,16.236,16.377,5850000.0
2008-08-05 21:45:00,16.386,16.476,16.236,16.415,6100000.0
2008-08-05 22:00:00,16.409,16.471,16.248,16.32,6050000.0
2008-08-05 22:15:00,16.408,16.478,16.271,16.399,4950000.0
2008-08-05 22:30:00,16.331,16.438,16.244,16.434,4000000.0
2008-08-05 22:45:00,16.389,16.446,16.261,16.314,3500000.0
2008-08-05 23:00:00,16.274,16.47,16.26,16.297,3100000.0
2008-08-05 23:15:00,16.276,16.389,16.276,16.318,400000.0
2008-08-05 23:30:00,16.262,16.394,16.262,16.377,1650000.0
2008-08-05 23:45:00,16.364,16.392,16.224,16.296,2100000.0
2008-08-06 00:00:00,16.428,16.474,16.247,16.308,6050000.0
2008-08-06 00:15:00,16.317,16.455,16.298,16.365,4800000.0
2008-08-06 00:30:00,16.419,16.464,16.253,16.372,6250000.0
2008-08-06 00:45:00,16.415,16.466,16.272,16.344,2900000.0
2008-08-06 01:00:00,16.403,16.433,16.255,16.306,5250000.0
2008-08-06 01:15:00,16.404,16.456,16.265,16.413,5800000.0
2008-08-06 01:30:00,16.39,16.492,16.259,16.41,5100000.0
2008-08-06 01:45:00,16.433,16.462,16.251,16.391,4950000.0
2008-08-06 02:00:00,16.4,16.481,16.288,16.44,6000000.0
2008-08-06 02:15:00,16.453,16.587,16.349,16.521,6450000.0
2008-08-06 02:30:00,16.383,16.562,16.373,16.526,4650000.0
2008-08-06 02:45:00,16.402,16.536,16.326,16.422,5800000.0
2008-08-06 03:00:00,16.385,16.52,16.302,16.442,6650000.0
2008-08-06 03:15:00,16.384,16.543,16.344,16.378,6350000.0
2008-08-06 03:30:00,16.463,16.578,16.327,16.545,5750000.0
2008-08-06 03:45:00,16.539,16.57,16.377,16.516,4950000.0
2008-08-06 04:00:00,16.458,16.568,16.379,16.492,3150000.0
2008-08-06 04:15:00,16.554,16.637,16.355,16.423,3700000.0
2008-08-06 04:30:00,16.528,16.56,16.369,16.464,3450000.0
2008-08-06 04:45:00,16.422,16.525,16.384,16.483,2850000.0
2008-08-06 05:00:00,16.462,16.532,16.367,16.429,1800000.0
2008-08-06 05:15:00,16.474,16.538,16.403,16.482,2650000.0
2008-08-06 05:30:00,16.409,16.551,16.372,16.412,3800000.0
2008-08-06 05:45:00,16.51,16.554,16.371,16.487,3150000.0
2008-08-06 06:00:00,16.45,16.575,16.372,16.462,5650000.0
2008-08-06 06:15:00,16.524,16.544,16.358,16.406,3700000.0
2008-08-06 06:30:00,16.433,16.592,16.365,16.392,6450000.0
2008-08-06 06:45:00,16.506,16.579,16.374,16.447,6400000.0
2008-08-06 07:00:00,16.456,16.607,16.357,16.469,5850000.0
2008-08-06 07:15:00,16.535,16.581,16.361,16.524,6050000.0
2008-08-06 07:30:00,16.511,16.614,16.399,16.477,5800000.0
2008-08-06 07:45:00,16.572,16.673,16.435,16.487,6550000.0
2008-08-06 08:00:00,16.497,16.645,16.444,16.586,5950000.0
2008-08-06 08:15:00,16.538,16.627,16.46,16.521,6350000.0
2008-08-06 08:30:00,16.508,16.66,16.437,16.597,6500000.0
2008-08-06 08:45:00,16.578,16.692,16.476,16.645,6800000.0
2008-08-06 09:00:00,16.649,16.703,16.471,16.584,9700000.0
2008-08-06 09:15:00,16.625,16.694,16.478,16.532,7550000.0
2008-08-06 09:30:00,16.568,16.671,16.468,16.62,8150000.0
2008-08-06 09:45:00,16.618,16.665,16.465,16.606,6600000.0
2008-08-06 10:00:00,16.63,16.689,16.481,16.582,6550000.0
2008-08-06 10:15:00,16.564,16.658,16.482,16.509,6800000.0
2008-08-06 10:30:00,16.615,16.624,16.422,16.522,6800000.0
2008-08-06 10:45:00,16.458,16.677,16.456,16.56,6500000.0
2008-08-06 11:00:00,16.553,16.676,16.461,16.523,6700000.0
2008-08-06 11:15:00,16.545,16.675,16.483,16.631,7000000.0
2008-08-06 11:30:00,16.555,16.702,16.499,16.624,6600000.0
2008-08-06 11:45:00,16.551,16.68,16.495,16.518,6850000.0
2008-08-06 12:00:00,16.579,16.674,16.483,16.525,6250000.0
2008-08-06 12:15:00,16.621,16.723,16.454,16.54,6650000.0
2008-08-06 12:30:00,16.563,16.677,16.481,16.538,5600000.0
2008-08-06 12:45:00,16.5,16.705,16.475,16.572,6100000.0
2008-08-06 13:00:00,16.529,16.751,16.499,16.654,6500000.0
2008-08-06 13:15:00,16.622,16.734,16.51,16.639,6700000.0
2008-08-06 13:30:00,16.568,16.711,16.513,16.553,7450000.0
2008-08-06 13:45:00,16.596,16.714,16.537,16.693,5950000.0
2008-08-06 14:00:00,16.6,16.728,16.544,16.58,6100000.0
2008-08-06 14:15:00,16.613,16.697,16.439,16.505,6900000.0
2008-08-06 14:30:00,16.591,16.678,16.423,16.504,6400000.0
2008-08-06 14:45:00,16.502,16.618,16.374,16.52,6650000.0
2008-08-06 15:00:00,16.417,16.532,16.334,16.466,6550000.0
2008-08-06 15:15:00,16.452,16.598,16.371,16.503,6700000.0
2008-08-06 15:30:00,16.462,16.584,16.408,16.489,6550000.0
2008-08-06 15:45:00,16.532,16.634,16.384,16.524,6800000.0
2008-08-06 16:00:00,16.425,16.602,16.38,16.601,6200000.0
2008-08-06 16:15:00,16.51,16.641,16.424,16.521,6650000.0
2008-08-06 16:30:00,16.579,16.62,16.4,16.503,6700000.0
2008-08-06 16:45:00,16.52,16.601,16.4,16.468,7200000.0
2008-08-06 17:00:00,16.445,16.598,16.388,16.393,6550000.0
2008-08-06 17:15:00,16.474,16.519,16.261,16.353,6950000.0
2008-08-06 17:30:00,16.405,16.486,16.289,16.328,7250000.0
2008-08-06 17:45:00,16.428,16.462,16.264,16.328,7500000.0
2008-08-06 18:00:00,16.38,16.485,16.272,16.417,6850000.0
2008-08-06 18:15:00,16.379,16.482,16.293,16.353,6800000.0
2008-08-06 18:30:00,16.413,16.486,16.295,16.327,6950000.0
2008-08-06 18:45:00,16.463,16.549,16.317,16.428,7200000.0
2008-08-06 19:00:00,16.425,16.526,16.3,16.355,6750000.0
2008-08-06 19:15:00,16.412,16.535,16.285,16.314,6900000.0
2008-08-06 19:30:00,16.464,16.477,16.27,16.361,5150000.0
2008-08-06 19:45:00,16.403,16.543,16.307,16.484,5900000.0
2008-08-06 20:00:00,16.402,16.531,16.334,16.372,5900000.0
2008-08-06 20:15:00,16.474,16.52,16.307,16.463,5100000.0
2008-08-06 20:30:00,16.428,16.509,16.334,16.474,4450000.0
2008-08-06 20:45:00,16.478,16.568,16.341,16.447,5450000.0
2008-08-06 21:00:00,16.489,16.598,16.384,16.477,4900000.0
2008-08-06 21:15:00,16.503,16.56,16.345,16.465,6250000.0
2008-08-06 21:30:00,16.485,16.541,16.381,16.486,4450000.0
2008-08-06 21:45:00,16.437,16.527,16.377,16.517,4000000.0
2008-08-06 22:00:00,16.51,16.572,16.326,16.411,3550000.0
2008-08-06 22:15:00,16.453,16.539,16.333,16.505,4500000.0
2008-08-06 22:30:00,16.451,16.571,16.37,16.518,4300000.0
2008-08-06 22:45:00,16.505,16.531,16.38,16.382,2550000.0
2008-08-06 23:00:00,16.394,16.574,16.378,16.429,3800000.0
2008-08-06 23:15:00,16.426,16.537,16.327,16.409,1750000.0
2008-08-06 23:30:00,16.362,16.519,16.36,16.5,2550000.0
2008-08-06 23:45:00,16.464,16.495,16.343,16.404,1700000.0
2008-08-07 00:00:00,16.48,16.561,16.349,16.433,5750000.0
2008-08-07 00:15:00,16.514,16.568,16.371,16.414,4000000.0
2008-08-07 00:30:00,16.514,16.562,16.36,16.441,5550000.0
2008-08-07 00:45:00,16.45,16.55,16.356,16.46,2500000.0
2008-08-07 01:00:00,16.501,16.541,16.36,16.446,4800000.0
2008-08-07 01:15:00,16.516,16.552,16.379,16.488,3550000.0
2008-08-07 01:30:00,16.502,16.568,16.404,16.535,4650000.0
2008-08-07 01:45:00,16.531,16.608,16.401,16.428,6650000.0
2008-08-07 02:00:00,16.469,16.586,16.379,16.516,6450000.0
2008-08-07 02:15:00,16.495,16.551,16.38,16.524,4350000.0
2008-08-07 02:30:00,16.454,16.547,16.382,16.382,2550000.0
2008-08-07 02:45:00,16.485,16.597,16.393,16.491,4800000.0
2008-08-07 03:00:00,16.489,16.574,16.343,16.454,4150000.0
2008-08-07 03:15:00,16.428,16.587,16.393,16.445,6150000.0
2008-08-07 03:30:00,16.492,16.576,16.374,16.54,5650000.0
2008-08-07 03:45:00,16.527,16.607,16.39,16.483,4800000.0
2008-08-07 04:00:00,16.49,16.584,16.418,16.51,2750000.0
2008-08-07 04:15:00,16.547,16.573,16.367,16.391,4750000.0
2008-08-07 04:30:00,16.514,16.574,16.424,16.467,2500000.0
2008-08-07 04:45:00,16.433,16.572,16.417,16.446,3750000.0
2008-08-07 05:00:00,16.539,16.545,16.361,16.533,5150000.0
2008-08-07 05:15:00,16.43,16.561,16.393,16.513,3050000.0
2008-08-07 05:30:00,16.51,16.595,16.396,16.415,4900000.0
2008-08-07 05:45:00,16.533,16.615,16.365,16.455,5850000.0
2008-08-07 06:00:00,16.424,16.555,16.346,16.471,6450000.0
2008-08-07 06:15:00,16.529,16.575,16.399,16.518,4950000.0
2008-08-07 06:30:00,16.454,16.62,16.373,16.436,6900000.0
2008-08-07 06:45:00,16.525,16.615,16.397,16.477,6700000.0
2008-08-07 07:00:00,16.562,16.605,16.418,16.488,6000000.0
2008-08-07 07:15:00,16.579,16.616,16.428,16.548,5550000.0
2008-08-07 07:30:00,16.524,16.628,16.399,16.435,6350000.0
2008-08-07 07:45:00,16.547,16.602,16.416,16.452,5650000.0
2008-08-07 08:00:00,16.458,16.626,16.425,16.591,5950000.0
2008-08-07 08:15:00,16.564,16.639,16.468,16.548,6350000.0
2008-08-07 08:30:00,16.509,16.665,16.449,16.551,6500000.0
2008-08-07 08:45:00,16.576,16.642,16.431,16.552,6800000.0
2008-08-07 09:00:00,16.572,16.64,16.449,16.562,8900000.0
2008-08-07 09:15:00,16.594,16.621,16.406,16.481,7550000.0
2008-08-07 09:30:00,16.53,16.616,16.409,16.612,8150000.0
2008-08-07 09:45:00,16.577,16.63,16.435,16.554,6600000.0
2008-08-07 10:00:00,16.596,16.71,16.465,16.523,6950000.0
2008-08-07 10:15:00,16.565,16.652,16.417,16.417,6800000.0
2008-08-07 10:30:00,16.579,16.662,16.406,16.476,6800000.0
2008-08-07 10:45:00,16.449,16.644,16.429,16.513,6500000.0
2008-08-07 11:00:00,16.519,16.634,16.432,16.498,6700000.0
2008-08-07 11:15:00,16.535,16.641,16.456,16.63,6650000.0
2008-08-07 11:30:00,16.54,16.627,16.452,16.586,7150000.0
2008-08-07 11:45:00,16.525,16.637,16.434,16.495,6850000.0
2008-08-07 12:00:00,16.552,16.657,16.436,16.508,6750000.0
2008-08-07 12:15:00,16.598,16.684,16.436,16.538,6650000.0
2008-08-07 12:30:00,16.546,16.632,16.411,16.469,6550000.0
2008-08-07 12:45:00,16.443,16.638,16.412,16.527,6100000.0
2008-08-07 13:00:00,16.448,16.656,16.412,16.552,6500000.0
2008-08-07 13:15:00,16.549,16.647,16.448,16.595,6700000.0
2008-08-07 13:30:00,16.516,16.676,16.462,16.544,7450000.0
2008-08-07 13:45:00,16.545,16.648,16.431,16.586,5550000.0
2008-08-07 14:00:00,16.478,16.648,16.434,16.533,6100000.0
2008-08-07 14:15:00,16.561,16.644,16.397,16.473,6900000.0
2008-08-07 14:30:00,16.505,16.638,16.418,16.547,6400000.0
2008-08-07 14:45:00,16.554,16.632,16.437,16.602,6650000.0
2008-08-07 15:00:00,16.498,16.606,16.381,16.487,6550000.0
2008-08-07 15:15:00,16.393,16.552,16.352,16.469,6600000.0
2008-08-07 15:30:00,16.449,16.569,16.386,16.484,6550000.0
2008-08-07 15:45:00,16.528,16.544,16.303,16.456,6800000.0
2008-08-07 16:00:00,16.307,16.441,16.108,16.254,6200000.0
2008-08-07 16:15:00,16.181,16.26,16.022,16.163,6650000.0
2008-08-07 16:30:00,16.238,16.384,16.114,16.213,6700000.0
2008-08-07 16:45:00,16.234,16.375,16.124,16.215,7050000.0
2008-08-07 17:00:00,16.135,16.35,16.135,16.145,6550000.0
2008-08-07 17:15:00,16.224,16.326,16.109,16.217,6950000.0
2008-08-07 17:30:00,16.267,16.322,16.092,16.118,7250000.0
2008-08-07 17:45:00,16.255,16.278,16.031,16.127,7500000.0
2008-08-07 18:00:00,16.136,16.301,16.063,16.274,6850000.0
2008-08-07 18:15:00,16.25,16.339,16.126,16.177,6800000.0
2008-08-07 18:30:00,16.249,16.26,16.071,16.13,6800000.0
2008-08-07 18:45:00,16.239,16.298,16.057,16.15,7100000.0
2008-08-07 19:00:00,16.182,16.316,16.106,16.133,6750000.0
2008-08-07 19:15:00,16.175,16.282,16.052,16.072,6900000.0
2008-08-07 19:30:00,16.209,16.236,15.901,16.052,6650000.0
2008-08-07 19:45:00,16.044,16.166,15.978,16.136,6250000.0
2008-08-07 20:00:00,16.061,16.201,15.988,16.057,7200000.0
2008-08-07 20:15:00,16.176,16.181,15.972,16.126,5400000.0
2008-08-07 20:30:00,16.082,16.176,15.982,16.065,5550000.0
2008-08-07 20:45:00,16.119,16.187,15.974,16.04,6350000.0
2008-08-07 21:00:00,16.103,16.143,15.984,16.121,4900000.0
2008-08-07 21:15:00,16.106,16.205,15.991,16.121,6250000.0
2008-08-07 21:30:00,16.137,16.224,16.022,16.121,5900000.0
2008-08-07 21:45:00,16.203,16.238,16.046,16.192,5900000.0
2008-08-07 22:00:00,16.205,16.221,16.019,16.071,6600000.0
2008-08-07 22:15:00,16.155,16.199,16.018,16.146,4450000.0
2008-08-07 22:30:00,16.081,16.19,16.001,16.066,4400000.0
2008-08-07 22:45:00,16.143,16.236,16.002,16.085,3800000.0
2008-08-07 23:00:00,16.042,16.195,16.012,16.071,3400000.0
2008-08-07 23:15:00,16.06,16.149,16.008,16.078,800000.0
2008-08-07 23:30:00,16.022,16.214,16.022,16.033,2350000.0
2008-08-07 23:45:00,16.023,16.152,16.003,16.064,1600000.0
2008-08-08 00:00:00,16.142,16.202,15.994,16.118,6150000.0
2008-08-08 00:15:00,16.098,16.169,15.971,16.058,4650000.0
2008-08-08 00:30:00,16.149,16.202,16.01,16.111,5150000.0
2008-08-08 00:45:00,16.079,16.206,15.993,16.139,2400000.0
2008-08-08 01:00:00,16.149,16.195,16.03,16.123,4000000.0
2008-08-08 01:15:00,16.161,16.23,16.0,16.109,6250000.0
2008-08-08 01:30:00,16.141,16.198,16.012,16.186,4250000.0
2008-08-08 01:45:00,16.181,16.205,16.02,16.13,5150000.0
2008-08-08 02:00:00,16.116,16.184,15.979,16.085,5500000.0
2008-08-08 02:15:00,16.084,16.13,15.96,16.085,6250000.0
2008-08-08 02:30:00,15.969,16.155,15.95,16.088,5950000.0
2008-08-08 02:45:00,16.097,16.141,15.909,15.948,5800000.0
2008-08-08 03:00:00,16.033,16.078,15.892,16.031,6900000.0
2008-08-08 03:15:00,15.947,16.108,15.896,15.935,7100000.0
2008-08-08 03:30:00,16.018,16.14,15.911,16.116,6850000.0
2008-08-08 03:45:00,16.131,16.131,15.951,16.065,5650000.0
2008-08-08 04:00:00,16.029,16.14,15.928,16.054,5250000.0
2008-08-08 04:15:00,16.088,16.117,15.907,15.934,4850000.0
2008-08-08 04:30:00,16.085,16.128,15.936,16.032,4350000.0
2008-08-08 04:45:00,15.968,16.113,15.937,15.959,4650000.0
2008-08-08 05:00:00,16.055,16.124,15.937,16.013,4500000.0
2008-08-08 05:15:00,16.027,16.107,15.901,16.053,5500000.0
2008-08-08 05:30:00,16.084,16.094,15.905,15.91,6200000.0
2008-08-08 05:45:00,16.082,16.091,15.909,16.033,5800000.0
2008-08-08 06:00:00,16.002,16.134,15.921,16.047,6200000.0
2008-08-08 06:15:00,16.083,16.124,15.935,16.054,3950000.0
2008-08-08 06:30:00,16.04,16.17,15.92,15.965,6900000.0
2008-08-08 06:45:00,16.065,16.131,15.946,15.962,6600000.0
2008-08-08 07:00:00,15.947,16.129,15.931,16.018,6350000.0
2008-08-08 07:15:00,16.095,16.18,15.942,16.08,5900000.0
2008-08-08 07:30:00,16.045,16.152,15.931,16.024,5600000.0
2008-08-08 07:45:00,16.113,16.146,15.884,15.898,6650000.0
2008-08-08 08:00:00,15.903,16.097,15.881,16.036,5950000.0
2008-08-08 08:15:00,15.98,16.046,15.879,15.95,5900000.0
2008-08-08 08:30:00,15.951,16.078,15.87,15.989,6500000.0
2008-08-08 08:45:00,15.982,16.038,15.708,15.89,6800000.0
2008-08-08 09:00:00,15.831,15.891,15.628,15.754,9700000.0
2008-08-08 09:15:00,15.786,15.837,15.623,15.703,7550000.0
2008-08-08 09:30:00,15.717,15.859,15.653,15.8,8150000.0
2008-08-08 09:45:00,15.754,15.811,15.62,15.755,6600000.0
2008-08-08 10:00:00,15.788,15.844,15.632,15.758,6950000.0
2008-08-08 10:15:00,15.748,15.838,15.623,15.678,6800000.0
2008-08-08 10:30:00,15.792,15.869,15.643,15.762,6800000.0
2008-08-08 10:45:00,15.688,15.916,15.68,15.796,6500000.0
2008-08-08 11:00:00,15.783,15.909,15.664,15.752,6700000.0
2008-08-08 11:15:00,15.739,15.878,15.657,15.81,6450000.0
2008-08-08 11:30:00,15.735,15.853,15.665,15.77,6600000.0
2008-08-08 11:45:00,15.742,15.845,15.612,15.648,6850000.0
2008-08-08 12:00:00,15.69,15.805,15.615,15.679,6750000.0
2008-08-08 12:15:00,15.76,15.814,15.613,15.671,6650000.0
2008-08-08 12:30:00,15.662,15.79,15.615,15.656,6550000.0
2008-08-08 12:45:00,15.606,15.817,15.592,15.704,6100000.0
2008-08-08 13:00:00,15.655,15.828,15.624,15.721,6500000.0
2008-08-08 13:15:00,15.718,15.802,15.598,15.732,7150000.0
2008-08-08 13:30:00,15.655,15.876,15.601,15.731,7450000.0
2008-08-08 13:45:00,15.763,15.864,15.641,15.793,5950000.0
2008-08-08 14:00:00,15.702,15.818,15.561,15.584,6100000.0
2008-08-08 14:15:00,15.679,15.807,15.545,15.696,6900000.0
2008-08-08 14:30:00,15.735,15.808,15.487,15.618,6400000.0
2008-08-08 14:45:00,15.629,15.748,15.53,15.734,6650000.0
2008-08-08 15:00:00,15.62,15.74,15.489,15.609,6550000.0
2008-08-08 15:15:00,15.634,15.673,15.425,15.478,6650000.0
2008-08-08 15:30:00,15.443,15.583,15.273,15.297,6550000.0
2008-08-08 15:45:00,15.348,15.446,15.192,15.395,6800000.0
2008-08-08 16:00:00,15.314,15.455,15.203,15.37,6200000.0
2008-08-08 16:15:00,15.296,15.515,15.203,15.421,6650000.0
2008-08-08 16:30:00,15.486,15.52,15.274,15.339,6700000.0
2008-08-08 16:45:00,15.354,15.475,15.223,15.257,7100000.0
2008-08-08 17:00:00,15.22,15.46,15.212,15.215,6550000.0
2008-08-08 17:15:00,15.294,15.366,15.141,15.23,6950000.0
2008-08-08 17:30:00,15.312,15.401,15.169,15.264,7250000.0
2008-08-08 17:45:00,15.384,15.422,15.189,15.283,7500000.0
2008-08-08 18:00:00,15.326,15.452,15.226,15.342,6850000.0
2008-08-08 18:15:00,15.313,15.388,15.111,15.206,6800000.0
2008-08-08 18:30:00,15.284,15.315,15.135,15.196,6750000.0
2008-08-08 18:45:00,15.287,15.379,15.16,15.251,7250000.0
2008-08-08 19:00:00,15.292,15.438,15.136,15.164,6750000.0
2008-08-08 19:15:00,15.189,15.329,15.119,15.14,6900000.0
2008-08-08 19:30:00,15.248,15.333,15.1,15.275,5900000.0
2008-08-08 19:45:00,15.231,15.361,15.159,15.312,6250000.0
2008-08-08 20:00:00,15.226,15.35,15.161,15.207,6700000.0
2008-08-08 20:15:00,15.242,15.328,15.151,15.248,5100000.0
2008-08-08 20:30:00,15.217,15.319,15.122,15.168,5750000.0
2008-08-08 20:45:00,15.229,15.268,15.075,15.136,4800000.0
2008-08-08 21:00:00,15.187,15.292,15.085,15.241,6400000.0
2008-08-08 21:15:00,15.267,15.345,15.098,15.216,6050000.0
2008-08-08 21:30:00,15.25,15.297,15.086,15.198,5450000.0
2008-08-08 21:45:00,15.254,15.303,15.071,15.303,5550000.0
2008-08-08 22:00:00,15.298,15.375,15.098,15.194,5950000.0
2008-08-08 22:15:00,15.228,15.34,15.128,15.303,4700000.0
2008-08-08 22:30:00,15.231,15.353,15.147,15.191,5350000.0
2008-08-08 22:45:00,15.277,15.312,15.09,15.303,3100000.0
2008-08-10 23:00:00,15.124,15.271,15.11,15.138,1400000.0
2008-08-10 23:15:00,15.267,15.267,15.136,15.254,1050000.0
2008-08-10 23:30:00,15.173,15.294,15.122,15.237,1950000.0
2008-08-10 23:45:00,15.17,15.279,15.088,15.184,2450000.0
2008-08-11 00:00:00,15.284,15.358,15.117,15.334,6150000.0
2008-08-11 00:15:00,15.295,15.435,15.168,15.268,6050000.0
2008-08-11 00:30:00,15.358,15.417,15.21,15.28,6950000.0
2008-08-11 00:45:00,15.262,15.401,15.168,15.318,4750000.0
2008-08-11 01:00:00,15.341,15.416,15.167,15.324,6400000.0
2008-08-11 01:15:00,15.367,15.416,15.211,15.324,6200000.0
2008-08-11 01:30:00,15.29,15.382,15.181,15.351,5450000.0
2008-08-11 01:45:00,15.353,15.424,15.163,15.299,6250000.0
2008-08-11 02:00:00,15.261,15.371,15.154,15.32,7000000.0
2008-08-11 02:15:00,15.32,15.395,15.167,15.351,6500000.0
2008-08-11 02:30:00,15.259,15.369,15.197,15.266,4150000.0
2008-08-11 02:45:00,15.286,15.358,15.152,15.27,4900000.0
2008-08-11 03:00:00,15.263,15.397,15.172,15.314,6700000.0
2008-08-11 03:15:00,15.246,15.414,15.223,15.263,5900000.0
2008-08-11 03:30:00,15.319,15.394,15.187,15.356,6500000.0
2008-08-11 03:45:00,15.316,15.379,15.21,15.287,4750000.0
2008-08-11 04:00:00,15.307,15.352,15.163,15.235,3200000.0
2008-08-11 04:15:00,15.25,15.354,15.15,15.172,3800000.0
2008-08-11 04:30:00,15.312,15.357,15.199,15.265,3900000.0
2008-08-11 04:45:00,15.218,15.359,15.19,15.321,4000000.0
2008-08-11 05:00:00,15.305,15.395,15.188,15.286,5250000.0
2008-08-11 05:15:00,15.306,15.418,15.232,15.337,5750000.0
2008-08-11 05:30:00,15.274,15.428,15.229,15.273,4100000.0
2008-08-11 05:45:00,15.363,15.446,15.217,15.372,5100000.0
2008-08-11 06:00:00,15.332,15.428,15.216,15.295,5100000.0
2008-08-11 06:15:00,15.363,15.43,15.213,15.317,5100000.0
2008-08-11 06:30:00,15.291,15.457,15.211,15.227,6700000.0
2008-08-11 06:45:00,15.373,15.422,15.228,15.283,6050000.0
2008-08-11 07:00:00,15.384,15.438,15.193,15.282,6150000.0
2008-08-11 07:15:00,15.363,15.372,15.204,15.336,6300000.0
2008-08-11 07:30:00,15.29,15.434,15.193,15.249,6100000.0
2008-08-11 07:45:00,15.324,15.373,15.172,15.194,5450000.0
2008-08-11 08:00:00,15.195,15.376,15.164,15.342,5950000.0
2008-08-11 08:15:00,15.321,15.381,15.1,15.147,6350000.0
2008-08-11 08:30:00,15.078,15.25,15.054,15.17,6500000.0
2008-08-11 08:45:00,15.158,15.308,15.071,15.21,6800000.0
2008-08-11 09:00:00,15.227,15.266,15.085,15.214,9700000.0
2008-08-11 09:15:00,15.219,15.263,15.051,15.139,7550000.0
2008-08-11 09:30:00,15.154,15.281,15.069,15.268,8150000.0
2008-08-11 09:45:00,15.256,15.395,15.106,15.326,6600000.0
2008-08-11 10:00:00,15.36,15.386,15.216,15.301,6950000.0
2008-08-11 10:15:00,15.284,15.386,15.136,15.182,6800000.0
2008-08-11 10:30:00,15.305,15.384,15.15,15.281,6800000.0
2008-08-11 10:45:00,15.205,15.39,15.187,15.29,6500000.0
2008-08-11 11:00:00,15.292,15.408,15.15,15.207,6700000.0
2008-08-11 11:15:00,15.228,15.381,15.141,15.329,7000000.0
2008-08-11 11:30:00,15.257,15.402,15.176,15.301,7150000.0
2008-08-11 11:45:00,15.247,15.345,15.183,15.208,6850000.0
2008-08-11 12:00:00,15.261,15.418,15.15,15.237,6750000.0
2008-08-11 12:15:00,15.318,15.358,15.143,15.277,6650000.0
2008-08-11 12:30:00,15.246,15.368,15.152,15.228,6100000.0
2008-08-11 12:45:00,15.22,15.366,15.116,15.197,6100000.0
2008-08-11 13:00:00,15.117,15.369,15.1,15.289,6500000.0
2008-08-11 13:15:00,15.259,15.345,15.13,15.255,7150000.0
2008-08-11 13:30:00,15.169,15.324,15.131,15.149,7450000.0
2008-08-11 13:45:00,15.186,15.376,15.128,15.328,5600000.0
2008-08-11 14:00:00,15.229,15.358,15.159,15.227,6100000.0
2008-08-11 14:15:00,15.246,15.36,15.087,15.158,6900000.0
2008-08-11 14:30:00,15.275,15.324,15.081,15.206,6400000.0
2008-08-11 14:45:00,15.229,15.294,15.005,15.198,6650000.0
2008-08-11 15:00:00,15.092,15.248,14.995,15.188,6550000.0
2008-08-11 15:15:00,15.174,15.4,15.095,15.257,6500000.0
2008-08-11 15:30:00,15.215,15.354,15.158,15.258,6550000.0
2008-08-11 15:45:00,15.277,15.326,15.057,15.239,6350000.0
2008-08-11 16:00:00,15.124,15.335,15.103,15.282,6200000.0
2008-08-11 16:15:00,15.27,15.35,15.116,15.237,6150000.0
2008-08-11 16:30:00,15.301,15.357,15.149,15.189,6700000.0
2008-08-11 16:45:00,15.23,15.324,15.143,15.222,6850000.0
2008-08-11 17:00:00,15.161,15.328,15.108,15.138,6550000.0
2008-08-11 17:15:00,15.244,15.292,15.073,15.155,6950000.0
2008-08-11 17:30:00,15.213,15.257,14.97,15.002,7250000.0
2008-08-11 17:45:00,15.113,15.113,14.633,14.746,7500000.0
2008-08-11 18:00:00,14.765,14.871,14.623,14.822,6850000.0
2008-08-11 18:15:00,14.791,14.85,14.526,14.592,6800000.0
2008-08-11 18:30:00,14.679,14.701,14.407,14.511,6850000.0
2008-08-11 18:45:00,14.659,14.674,14.493,14.522,7150000.0
2008-08-11 19:00:00,14.527,14.671,14.459,14.532,6750000.0
2008-08-11 19:15:00,14.568,14.677,14.44,14.484,6900000.0
2008-08-11 19:30:00,14.603,14.668,14.398,14.468,6350000.0
2008-08-11 19:45:00,14.507,14.589,14.396,14.528,6250000.0
2008-08-11 20:00:00,14.427,14.607,14.402,14.421,7200000.0
2008-08-11 20:15:00,14.53,14.627,14.41,14.566,5800000.0
2008-08-11 20:30:00,14.532,14.686,14.474,14.533,6150000.0
2008-08-11 20:45:00,14.559,14.696,14.471,14.581,6200000.0
2008-08-11 21:00:00,14.649,14.681,14.51,14.63,5000000.0
2008-08-11 21:15:00,14.619,14.664,14.487,14.592,4900000.0
2008-08-11 21:30:00,14.625,14.644,14.485,14.613,5100000.0
2008-08-11 21:45:00,14.588,14.64,14.423,14.608,6050000.0
2008-08-11 22:00:00,14.61,14.66,14.473,14.506,5450000.0
2008-08-11 22:15:00,14.605,14.681,14.498,14.613,4050000.0
2008-08-11 22:30:00,14.572,14.67,14.49,14.62,3900000.0
2008-08-11 22:45:00,14.642,14.645,14.464,14.533,3150000.0
2008-08-11 23:00:00,14.504,14.695,14.49,14.544,3550000.0
2008-08-11 23:15:00,14.535,14.615,14.483,14.525,1100000.0
2008-08-11 23:30:00,14.482,14.649,14.469,14.545,2600000.0
2008-08-11 23:45:00,14.543,14.63,14.463,14.524,2050000.0
2008-08-12 00:00:00,14.579,14.685,14.43,14.51,6700000.0
2008-08-12 00:15:00,14.579,14.659,14.457,14.51,4950000.0
2008-08-12 00:30:00,14.619,14.654,14.478,14.547,4100000.0
2008-08-12 00:45:00,14.613,14.661,14.482,14.571,3750000.0
2008-08-12 01:00:00,14.609,14.659,14.49,14.573,4650000.0
2008-08-12 01:15:00,14.634,14.663,14.476,14.585,2900000.0
2008-08-12 01:30:00,14.601,14.66,14.465,14.598,6150000.0
2008-08-12 01:45:00,14.597,14.653,14.424,14.523,6600000.0
2008-08-12 02:00:00,14.529,14.663,14.455,14.531,6250000.0
2008-08-12 02:15:00,14.631,14.659,14.467,14.613,5300000.0
2008-08-12 02:30:00,14.59,14.639,14.399,14.425,4000000.0
2008-08-12 02:45:00,14.449,14.551,14.327,14.383,5600000.0
2008-08-12 03:00:00,14.392,14.529,13.924,14.002,6700000.0
2008-08-12 03:15:00,14.025,14.094,13.859,13.969,7300000.0
2008-08-12 03:30:00,14.065,14.232,13.963,14.177,6900000.0
2008-08-12 03:45:00,14.143,14.155,13.973,14.13,5550000.0
2008-08-12 04:00:00,14.044,14.139,13.968,14.094,4900000.0
2008-08-12 04:15:00,14.013,14.108,13.874,13.945,6500000.0
2008-08-12 04:30:00,13.992,14.117,13.919,13.966,5400000.0
2008-08-12 04:45:00,13.942,14.135,13.921,13.958,6950000.0
2008-08-12 05:00:00,13.944,14.14,13.944,14.047,4750000.0
2008-08-12 05:15:00,14.046,14.094,13.923,14.057,6000000.0
2008-08-12 05:30:00,14.078,14.143,13.939,14.076,4750000.0
2008-08-12 05:45:00,14.109,14.118,13.94,14.048,5350000.0
2008-08-12 06:00:00,14.067,14.145,13.931,14.02,5600000.0
2008-08-12 06:15:00,14.054,14.134,13.965,14.077,4000000.0
2008-08-12 06:30:00,14.015,14.2,13.957,13.989,7050000.0
2008-08-12 06:45:00,14.09,14.201,13.983,14.097,6750000.0
2008-08-12 07:00:00,14.114,14.231,14.038,14.124,6500000.0
2008-08-12 07:15:00,14.182,14.192,14.004,14.166,6400000.0
2008-08-12 07:30:00,14.114,14.183,13.977,14.048,6450000.0
2008-08-12 07:45:00,14.109,14.155,13.929,13.975,6300000.0
2008-08-12 08:00:00,13.975,14.121,13.936,14.121,5950000.0
2008-08-12 08:15:00,14.054,14.168,13.994,14.087,6350000.0
2008-08-12 08:30:00,14.051,14.221,14.012,14.164,6500000.0
2008-08-12 08:45:00,14.148,14.317,14.11,14.281,6800000.0
2008-08-12 09:00:00,14.273,14.31,14.047,14.151,9700000.0
2008-08-12 09:15:00,14.206,14.335,14.06,14.244,7550000.0
2008-08-12 09:30:00,14.241,14.37,14.129,14.341,8150000.0
2008-08-12 09:45:00,14.34,14.51,14.243,14.411,6600000.0
2008-08-12 10:00:00,14.458,14.478,14.274,14.375,6950000.0
2008-08-12 10:15:00,14.364,14.52,14.245,14.295,6800000.0
2008-08-12 10:30:00,14.402,14.41,14.205,14.285,6800000.0
2008-08-12 10:45:00,14.223,14.374,14.087,14.192,6500000.0
2008-08-12 11:00:00,14.176,14.39,14.138,14.272,6700000.0
2008-08-12 11:15:00,14.256,14.402,14.144,14.354,7350000.0
2008-08-12 11:30:00,14.25,14.379,14.149,14.263,7150000.0
2008-08-12 11:45:00,14.194,14.328,14.132,14.163,6850000.0
2008-08-12 12:00:00,14.23,14.455,14.186,14.267,6750000.0
2008-08-12 12:15:00,14.34,14.504,14.203,14.411,6650000.0
2008-08-12 12:30:00,14.382,14.471,14.252,14.36,6550000.0
2008-08-12 12:45:00,14.311,14.495,14.29,14.349,6100000.0
2008-08-12 13:00:00,14.286,14.474,14.236,14.344,6500000.0
2008-08-12 13:15:00,14.355,14.426,14.213,14.358,7150000.0
2008-08-12 13:30:00,14.301,14.404,14.201,14.265,7450000.0
2008-08-12 13:45:00,14.293,14.51,14.263,14.445,5950000.0
2008-08-12 14:00:00,14.352,14.491,14.269,14.43,6100000.0
2008-08-12 14:15:00,14.458,14.593,14.371,14.407,6900000.0
2008-08-12 14:30:00,14.483,14.767,14.361,14.675,6400000.0
2008-08-12 14:45:00,14.69,14.74,14.488,14.679,6650000.0
2008-08-12 15:00:00,14.582,14.821,14.456,14.769,6550000.0
2008-08-12 15:15:00,14.767,14.792,14.484,14.542,6700000.0
2008-08-12 15:30:00,14.499,14.653,14.461,14.569,6550000.0
2008-08-12 15:45:00,14.618,14.747,14.464,14.631,6800000.0
2008-08-12 16:00:00,14.51,14.719,14.49,14.591,6200000.0
2008-08-12 16:15:00,14.513,14.614,14.419,14.524,6650000.0
2008-08-12 16:30:00,14.608,14.723,14.468,14.615,6700000.0
2008-08-12 16:45:00,14.655,14.738,14.456,14.546,7200000.0
2008-08-12 17:00:00,14.452,14.634,14.425,14.476,6550000.0
2008-08-12 17:15:00,14.581,14.634,14.369,14.452,6950000.0
2008-08-12 17:30:00,14.495,14.674,14.37,14.493,7250000.0
2008-08-12 17:45:00,14.603,14.637,14.444,14.513,7500000.0
2008-08-12 18:00:00,14.553,14.711,14.481,14.678,6850000.0
2008-08-12 18:15:00,14.645,14.689,14.474,14.559,6800000.0
2008-08-12 18:30:00,14.604,14.668,14.424,14.54,6850000.0
2008-08-12 18:45:00,14.598,14.645,14.32,14.32,7000000.0
2008-08-12 19:00:00,14.353,14.583,14.248,14.395,6750000.0
2008-08-12 19:15:00,14.446,14.556,14.286,14.293,6900000.0
2008-08-12 19:30:00,14.471,14.522,14.328,14.406,6650000.0
2008-08-12 19:45:00,14.425,14.545,14.355,14.527,6250000.0
2008-08-12 20:00:00,14.45,14.582,14.371,14.428,6000000.0
2008-08-12 20:15:00,14.436,14.55,14.347,14.506,6000000.0
2008-08-12 20:30:00,14.46,14.592,14.389,14.429,5900000.0
2008-08-12 20:45:00,14.5,14.543,14.35,14.432,5250000.0
2008-08-12 21:00:00,14.483,14.575,14.389,14.538,5800000.0
2008-08-12 21:15:00,14.555,14.672,14.421,14.571,5450000.0
2008-08-12 21:30:00,14.587,14.603,14.409,14.568,5300000.0
2008-08-12 21:45:00,14.584,14.597,14.394,14.514,4500000.0
2008-08-12 22:00:00,14.56,14.583,14.397,14.449,5650000.0
2008-08-12 22:15:00,14.543,14.616,14.379,14.447,5050000.0
2008-08-12 22:30:00,14.471,14.596,14.333,14.361,4800000.0
2008-08-12 22:45:00,14.487,14.509,14.333,14.397,3950000.0
2008-08-12 23:00:00,14.353,14.501,14.318,14.347,4950000.0
2008-08-12 23:15:00,14.38,14.461,14.328,14.378,800000.0
2008-08-12 23:30:00,14.322,14.454,14.313,14.446,2300000.0
2008-08-12 23:45:00,14.424,14.453,14.262,14.364,2500000.0
2008-08-13 00:00:00,14.465,14.536,14.274,14.481,6750000.0
2008-08-13 00:15:00,14.402,14.499,14.297,14.417,4350000.0
2008-08-13 00:30:00,14.5,14.604,14.357,14.496,7100000.0
2008-08-13 00:45:00,14.512,14.602,14.39,14.562,4900000.0
2008-08-13 01:00:00,14.519,14.586,14.4,14.504,4700000.0
2008-08-13 01:15:00,14.551,14.594,14.381,14.507,5300000.0
2008-08-13 01:30:00,14.476,14.555,14.351,14.481,5700000.0
2008-08-13 01:45:00,14.477,14.529,14.33,14.403,7000000.0
2008-08-13 02:00:00,14.461,14.591,14.322,14.53,7300000.0
2008-08-13 02:15:00,14.528,14.637,14.348,14.512,6250000.0
2008-08-13 02:30:00,14.485,14.603,14.395,14.546,5550000.0
2008-08-13 02:45:00,14.468,14.59,14.395,14.483,4300000.0
2008-08-13 03:00:00,14.453,14.627,14.39,14.526,6450000.0
2008-08-13 03:15:00,14.44,14.566,14.36,14.423,6700000.0
2008-08-13 03:30:00,14.446,14.529,14.207,14.459,6700000.0
2008-08-13 03:45:00,14.45,14.502,14.289,14.418,5250000.0
2008-08-13 04:00:00,14.4,14.491,14.296,14.36,3900000.0
2008-08-13 04:15:00,14.391,14.486,14.261,14.285,6250000.0
2008-08-13 04:30:00,14.357,14.495,14.286,14.391,4900000.0
2008-08-13 04:45:00,14.359,14.559,14.322,14.394,5900000.0
2008-08-13 05:00:00,14.478,14.531,14.373,14.41,4050000.0
2008-08-13 05:15:00,14.456,14.528,14.402,14.495,4900000.0
2008-08-13 05:30:00,14.446,14.562,14.385,14.385,4150000.0
2008-08-13 05:45:00,14.497,14.566,14.369,14.475,3500000.0
2008-08-13 06:00:00,14.474,14.607,14.375,14.492,5950000.0
2008-08-13 06:15:00,14.544,14.615,14.406,14.504,3850000.0
2008-08-13 06:30:00,14.473,14.596,14.379,14.434,6600000.0
2008-08-13 06:45:00,14.525,14.59,14.381,14.455,6050000.0
2008-08-13 07:00:00,14.557,14.591,14.429,14.493,6000000.0
2008-08-13 07:15:00,14.568,14.644,14.407,14.618,6350000.0
2008-08-13 07:30:00,14.544,14.693,14.479,14.557,5700000.0
2008-08-13 07:45:00,14.663,14.713,14.485,14.532,5550000.0
2008-08-13 08:00:00,14.519,14.718,14.506,14.681,5950000.0
2008-08-13 08:15:00,14.669,14.724,14.55,14.64,6350000.0
2008-08-13 08:30:00,14.585,14.748,14.545,14.688,6500000.0
2008-08-13 08:45:00,14.714,14.824,14.593,14.755,6800000.0
2008-08-13 09:00:00,14.754,14.824,14.603,14.746,9700000.0
2008-08-13 09:15:00,14.82,14.82,14.619,14.701,7550000.0
2008-08-13 09:30:00,14.689,14.823,14.597,14.714,8150000.0
2008-08-13 09:45:00,14.721,14.794,14.59,14.711,6600000.0
2008-08-13 10:00:00,14.742,14.77,14.529,14.6,6950000.0
2008-08-13 10:15:00,14.596,14.747,14.535,14.555,6800000.0
2008-08-13 10:30:00,14.712,14.768,14.541,14.654,6800000.0
2008-08-13 10:45:00,14.584,14.756,14.558,14.664,6500000.0
2008-08-13 11:00:00,14.654,14.813,14.567,14.709,6700000.0
2008-08-13 11:15:00,14.771,14.897,14.686,14.824,7150000.0
2008-08-13 11:30:00,14.757,14.876,14.67,14.752,7150000.0
2008-08-13 11:45:00,14.709,14.809,14.593,14.597,6850000.0
2008-08-13 12:00:00,14.681,14.772,14.558,14.622,6750000.0
2008-08-13 12:15:00,14.715,14.749,14.528,14.615,6650000.0
2008-08-13 12:30:00,14.636,14.751,14.551,14.611,6550000.0
2008-08-13 12:45:00,14.59,14.701,14.458,14.552,6100000.0
2008-08-13 13:00:00,14.51,14.673,14.465,14.606,6500000.0
2008-08-13 13:15:00,14.609,14.676,14.442,14.612,7150000.0
2008-08-13 13:30:00,14.532,14.673,14.455,14.555,7450000.0
2008-08-13 13:45:00,14.562,14.686,14.473,14.62,5950000.0
2008-08-13 14:00:00,14.519,14.663,14.453,14.562,6100000.0
2008-08-13 14:15:00,14.591,14.713,14.33,14.409,6900000.0
2008-08-13 14:30:00,14.477,14.602,14.353,14.483,6400000.0
2008-08-13 14:45:00,14.49,14.586,14.411,14.551,6650000.0
2008-08-13 15:00:00,14.471,14.578,14.3,14.413,6550000.0
2008-08-13 15:15:00,14.342,14.471,14.257,14.379,6650000.0
2008-08-13 15:30:00,14.354,14.557,14.336,14.491,6550000.0
2008-08-13 15:45:00,14.539,14.621,14.368,14.522,6800000.0
2008-08-13 16:00:00,14.404,14.532,14.292,14.441,6200000.0
2008-08-13 16:15:00,14.362,14.512,14.296,14.411,6650000.0
2008-08-13 16:30:00,14.476,14.625,14.369,14.459,6700000.0
2008-08-13 16:45:00,14.482,14.572,14.356,14.437,7100000.0
2008-08-13 17:00:00,14.343,14.605,14.343,14.484,6550000.0
2008-08-13 17:15:00,14.573,14.626,14.422,14.496,6950000.0
2008-08-13 17:30:00,14.571,14.733,14.423,14.6,7250000.0
2008-08-13 17:45:00,14.707,14.81,14.561,14.652,7500000.0
2008-08-13 18:00:00,14.686,14.785,14.569,14.748,6850000.0
2008-08-13 18:15:00,14.728,14.801,14.623,14.666,6800000.0
2008-08-13 18:30:00,14.727,14.727,14.537,14.591,6800000.0
2008-08-13 18:45:00,14.677,14.84,14.521,14.732,7100000.0
2008-08-13 19:00:00,14.707,14.857,14.642,14.752,6750000.0
2008-08-13 19:15:00,14.783,14.911,14.627,14.642,6900000.0
2008-08-13 19:30:00,14.778,14.838,14.617,14.8,6650000.0
2008-08-13 19:45:00,14.776,14.894,14.708,14.809,6250000.0
2008-08-13 20:00:00,14.738,14.843,14.644,14.696,6700000.0
2008-08-13 20:15:00,14.798,14.815,14.646,14.781,5800000.0
2008-08-13 20:30:00,14.742,14.823,14.674,14.703,3550000.0
2008-08-13 20:45:00,14.754,14.848,14.612,14.676,5600000.0
2008-08-13 21:00:00,14.764,14.836,14.636,14.804,6100000.0
2008-08-13 21:15:00,14.825,14.918,14.687,14.814,5700000.0
2008-08-13 21:30:00,14.818,14.879,14.687,14.784,5350000.0
2008-08-13 21:45:00,14.756,14.886,14.679,14.831,5200000.0
2008-08-13 22:00:00,14.864,14.892,14.723,14.858,4400000.0
2008-08-13 22:15:00,14.814,14.894,14.699,14.782,4400000.0
2008-08-13 22:30:00,14.826,14.91,14.7,14.795,5600000.0
2008-08-13 22:45:00,14.85,14.871,14.686,14.871,2500000.0
2008-08-13 23:00:00,14.752,14.864,14.712,14.74,2400000.0
2008-08-13 23:15:00,14.736,14.858,14.711,14.812,1150000.0
2008-08-13 23:30:00,14.773,14.854,14.712,14.848,2100000.0
2008-08-13 23:45:00,14.824,14.894,14.682,14.732,2550000.0
2008-08-14 00:00:00,14.86,14.908,14.709,14.864,5400000.0
2008-08-14 00:15:00,14.849,14.964,14.729,14.874,3750000.0
2008-08-14 00:30:00,14.849,14.9,14.694,14.814,4800000.0
2008-08-14 00:45:00,14.792,14.901,14.696,14.799,5250000.0
2008-08-14 01:00:00,14.871,14.911,14.711,14.784,6300000.0
2008-08-14 01:15:00,14.881,14.937,14.752,14.872,6200000.0
2008-08-14 01:30:00,14.86,14.941,14.73,14.863,5450000.0
2008-08-14 01:45:00,14.867,14.922,14.722,14.804,6450000.0
2008-08-14 02:00:00,14.846,14.989,14.717,14.853,7200000.0
2008-08-14 02:15:00,14.877,14.966,14.73,14.867,5450000.0
2008-08-14 02:30:00,14.834,14.949,14.728,14.905,4600000.0
2008-08-14 02:45:00,14.869,14.93,14.728,14.808,4550000.0
2008-08-14 03:00:00,14.918,14.938,14.717,14.833,6950000.0
2008-08-14 03:15:00,14.813,14.944,14.734,14.783,6550000.0
2008-08-14 03:30:00,14.872,14.938,14.737,14.902,5050000.0
2008-08-14 03:45:00,14.87,14.93,14.773,14.845,4400000.0
2008-08-14 04:00:00,14.907,14.924,14.767,14.848,3350000.0
2008-08-14 04:15:00,14.935,14.935,14.764,14.882,4500000.0
2008-08-14 04:30:00,14.91,14.954,14.777,14.833,4300000.0
2008-08-14 04:45:00,14.855,14.975,14.764,14.824,4300000.0
2008-08-14 05:00:00,14.869,14.944,14.741,14.879,3800000.0
2008-08-14 05:15:00,14.882,14.954,14.751,14.893,3200000.0
2008-08-14 05:30:00,14.811,14.971,14.797,14.816,5350000.0
2008-08-14 05:45:00,14.848,15.005,14.799,14.908,5850000.0
2008-08-14 06:00:00,14.915,14.993,14.813,14.902,4900000.0
2008-08-14 06:15:00,14.982,15.012,14.805,14.914,4750000.0
2008-08-14 06:30:00,14.889,14.979,14.79,14.79,6700000.0
2008-08-14 06:45:00,14.912,14.955,14.761,14.84,6600000.0
2008-08-14 07:00:00,14.858,14.978,14.737,14.833,6600000.0
2008-08-14 07:15:00,14.909,14.983,14.759,14.874,6550000.0
2008-08-14 07:30:00,14.839,14.942,14.73,14.783,6250000.0
2008-08-14 07:45:00,14.873,14.936,14.734,14.782,6600000.0
2008-08-14 08:00:00,14.784,14.918,14.738,14.892,5950000.0
2008-08-14 08:15:00,14.865,14.938,14.756,14.847,6350000.0
2008-08-14 08:30:00,14.817,15.056,14.808,14.951,6500000.0
2008-08-14 08:45:00,14.917,15.018,14.803,14.958,6800000.0
2008-08-14 09:00:00,14.951,15.005,14.77,14.929,9700000.0
2008-08-14 09:15:00,14.954,15.008,14.792,14.945,7550000.0
2008-08-14 09:30:00,14.934,15.027,14.827,14.985,8150000.0
2008-08-14 09:45:00,14.964,15.113,14.861,15.012,6600000.0
2008-08-14 10:00:00,15.041,15.084,14.892,15.0,6950000.0
2008-08-14 10:15:00,14.994,15.097,14.897,14.93,6800000.0
2008-08-14 10:30:00,15.033,15.078,14.905,14.991,6800000.0
2008-08-14 10:45:00,14.941,15.09,14.879,14.939,6500000.0
2008-08-14 11:00:00,14.94,15.085,14.857,14.896,6700000.0
2008-08-14 11:15:00,14.925,15.01,14.759,14.91,7200000.0
2008-08-14 11:30:00,14.837,14.97,14.767,14.877,7150000.0
2008-08-14 11:45:00,14.84,14.933,14.743,14.766,6850000.0
2008-08-14 12:00:00,14.842,14.916,14.725,14.796,6750000.0
2008-08-14 12:15:00,14.863,14.915,14.681,14.742,6650000.0
2008-08-14 12:30:00,14.779,14.873,14.674,14.759,6550000.0
2008-08-14 12:45:00,14.709,14.896,14.69,14.771,6100000.0
2008-08-14 13:00:00,14.709,14.898,14.705,14.849,6500000.0
2008-08-14 13:15:00,14.814,14.931,14.715,14.871,7150000.0
2008-08-14 13:30:00,14.778,14.927,14.687,14.755,7450000.0
2008-08-14 13:45:00,14.755,14.892,14.694,14.843,5950000.0
2008-08-14 14:00:00,14.755,14.879,14.688,14.749,6100000.0
2008-08-14 14:15:00,14.778,14.853,14.584,14.62,6900000.0
2008-08-14 14:30:00,14.67,14.822,14.543,14.648,6400000.0
2008-08-14 14:45:00,14.64,14.704,14.428,14.51,6650000.0
2008-08-14 15:00:00,14.4,14.491,14.268,14.427,6550000.0
2008-08-14 15:15:00,14.436,14.521,14.31,14.357,6550000.0
2008-08-14 15:30:00,14.344,14.436,14.173,14.326,6550000.0
2008-08-14 15:45:00,14.369,14.448,14.245,14.424,6800000.0
2008-08-14 16:00:00,14.342,14.445,14.224,14.422,6200000.0
2008-08-14 16:15:00,14.331,14.487,14.226,14.368,6650000.0
2008-08-14 16:30:00,14.429,14.463,14.236,14.344,6700000.0
2008-08-14 16:45:00,14.37,14.506,14.277,14.361,7200000.0
2008-08-14 17:00:00,14.312,14.467,14.227,14.238,6550000.0
2008-08-14 17:15:00,14.298,14.329,14.144,14.273,6950000.0
2008-08-14 17:30:00,14.339,14.415,14.184,14.235,7250000.0
2008-08-14 17:45:00,14.364,14.411,14.155,14.188,7500000.0
2008-08-14 18:00:00,14.205,14.35,14.07,14.214,6850000.0
2008-08-14 18:15:00,14.189,14.257,13.988,14.123,6800000.0
2008-08-14 18:30:00,14.2,14.236,13.968,14.145,6900000.0
2008-08-14 18:45:00,14.224,14.278,13.965,14.151,7150000.0
2008-08-14 19:00:00,14.177,14.272,14.078,14.11,6750000.0
2008-08-14 19:15:00,14.163,14.251,14.044,14.081,6900000.0
2008-08-14 19:30:00,14.215,14.269,14.063,14.205,6750000.0
2008-08-14 19:45:00,14.182,14.304,14.112,14.274,6250000.0
2008-08-14 20:00:00,14.209,14.341,14.102,14.18,7200000.0
2008-08-14 20:15:00,14.198,14.315,14.09,14.205,4700000.0
2008-08-14 20:30:00,14.163,14.273,14.114,14.225,4500000.0
2008-08-14 20:45:00,14.237,14.284,14.107,14.152,5650000.0
2008-08-14 21:00:00,14.195,14.266,14.063,14.158,6000000.0
2008-08-14 21:15:00,14.156,14.2,13.99,14.114,5600000.0
2008-08-14 21:30:00,14.127,14.173,14.005,14.15,4800000.0
2008-08-14 21:45:00,14.139,14.157,13.984,14.148,5650000.0
2008-08-14 22:00:00,14.138,14.195,13.978,14.029,4900000.0
2008-08-14 22:15:00,14.126,14.216,13.994,14.127,5300000.0
2008-08-14 22:30:00,14.081,14.165,14.006,14.129,3650000.0
2008-08-14 22:45:00,14.136,14.174,13.98,14.042,4550000.0
2008-08-14 23:00:00,14.014,14.172,13.997,14.007,3750000.0
2008-08-14 23:15:00,14.13,14.13,14.006,14.048,550000.0
2008-08-14 23:30:00,14.043,14.124,13.992,14.107,1850000.0
2008-08-14 23:45:00,14.033,14.151,13.983,14.044,2550000.0
2008-08-15 00:00:00,14.13,14.169,13.935,14.077,6350000.0
2008-08-15 00:15:00,14.027,14.207,13.982,14.035,5900000.0
2008-08-15 00:30:00,14.113,14.173,13.949,14.072,6000000.0
2008-08-15 00:45:00,14.032,14.142,13.964,14.019,3700000.0
2008-08-15 01:00:00,14.091,14.145,13.951,14.012,4650000.0
2008-08-15 01:15:00,14.079,14.154,13.368,13.518,6550000.0
2008-08-15 01:30:00,13.537,13.779,13.434,13.68,6150000.0
2008-08-15 01:45:00,13.644,13.724,13.453,13.48,6450000.0
2008-08-15 02:00:00,13.542,13.626,13.373,13.499,8550000.0
2008-08-15 02:15:00,13.556,13.556,13.168,13.288,8050000.0
2008-08-15 02:30:00,13.212,13.388,12.188,12.499,7200000.0
2008-08-15 02:45:00,12.386,12.722,12.342,12.575,8050000.0
2008-08-15 03:00:00,12.595,12.993,12.49,12.894,8500000.0
2008-08-15 03:15:00,12.849,13.036,12.771,13.007,7900000.0
2008-08-15 03:30:00,12.976,13.106,12.783,13.106,7950000.0
2008-08-15 03:45:00,13.042,13.145,12.606,12.701,7200000.0
2008-08-15 04:00:00,12.631,12.966,12.631,12.805,6850000.0
2008-08-15 04:15:00,12.8,12.878,12.579,12.596,6450000.0
2008-08-15 04:30:00,12.749,12.826,12.619,12.674,6350000.0
2008-08-15 04:45:00,12.69,12.794,12.575,12.681,8350000.0
2008-08-15 05:00:00,12.731,12.813,12.587,12.649,7000000.0
2008-08-15 05:15:00,12.608,12.814,12.585,12.702,5950000.0
2008-08-15 05:30:00,12.764,12.83,12.586,12.723,5900000.0
2008-08-15 05:45:00,12.837,12.923,12.653,12.732,5450000.0
2008-08-15 06:00:00,12.711,12.799,12.546,12.625,6500000.0
2008-08-15 06:15:00,12.684,12.747,12.541,12.642,5500000.0
2008-08-15 06:30:00,12.614,12.688,12.36,12.36,6950000.0
2008-08-15 06:45:00,12.418,12.533,12.283,12.354,6750000.0
2008-08-15 07:00:00,12.409,12.725,12.267,12.621,6500000.0
2008-08-15 07:15:00,12.724,12.724,12.33,12.452,6650000.0
2008-08-15 07:30:00,12.376,12.546,12.294,12.413,6450000.0
2008-08-15 07:45:00,12.539,12.66,12.443,12.487,6450000.0
2008-08-15 08:00:00,12.492,12.634,12.397,12.522,5950000.0
2008-08-15 08:15:00,12.474,12.524,12.312,12.385,6350000.0
2008-08-15 08:30:00,12.388,12.549,12.313,12.495,6500000.0
2008-08-15 08:45:00,12.48,12.613,12.285,12.421,6800000.0
2008-08-15 09:00:00,12.459,12.599,12.383,12.549,9700000.0
2008-08-15 09:15:00,12.592,12.727,12.43,12.609,7550000.0
2008-08-15 09:30:00,12.638,12.866,12.52,12.866,8150000.0
2008-08-15 09:45:00,12.823,12.987,12.737,12.889,6600000.0
2008-08-15 10:00:00,12.907,13.092,12.786,12.932,6950000.0
2008-08-15 10:15:00,12.893,13.025,12.677,12.677,6800000.0
2008-08-15 10:30:00,12.816,12.888,12.595,12.85,6800000.0
2008-08-15 10:45:00,12.78,13.101,12.748,12.951,6500000.0
2008-08-15 11:00:00,12.987,13.073,12.862,12.928,6700000.0
2008-08-15 11:15:00,12.92,13.076,12.893,13.029,6950000.0
2008-08-15 11:30:00,12.982,13.074,12.722,12.794,7150000.0
2008-08-15 11:45:00,12.765,12.951,12.7,12.731,6850000.0
2008-08-15 12:00:00,12.73,12.974,12.654,12.83,6300000.0
2008-08-15 12:15:00,12.896,12.962,12.759,12.839,6650000.0
2008-08-15 12:30:00,12.841,13.059,12.762,12.874,6550000.0
2008-08-15 12:45:00,12.836,13.039,12.721,12.77,6100000.0
2008-08-15 13:00:00,12.71,12.89,12.601,12.776,6500000.0
2008-08-15 13:15:00,12.775,12.883,12.663,12.831,7150000.0
2008-08-15 13:30:00,12.745,13.011,12.704,12.869,7450000.0
2008-08-15 13:45:00,12.873,13.047,12.734,12.935,5950000.0
2008-08-15 14:00:00,12.845,13.004,12.765,12.817,6100000.0
2008-08-15 14:15:00,12.833,13.116,12.783,13.041,6900000.0
2008-08-15 14:30:00,13.095,13.212,12.878,13.138,6400000.0
2008-08-15 14:45:00,13.213,13.303,13.086,13.227,6650000.0
2008-08-15 15:00:00,13.091,13.303,13.036,13.137,6550000.0
2008-08-15 15:15:00,13.146,13.195,12.982,13.024,6650000.0
2008-08-15 15:30:00,12.997,13.177,12.903,13.086,6550000.0
2008-08-15 15:45:00,13.135,13.172,12.923,13.06,6800000.0
2008-08-15 16:00:00,12.953,13.218,12.871,13.037,6200000.0
2008-08-15 16:15:00,12.976,13.174,12.883,13.121,6650000.0
2008-08-15 16:30:00,13.196,13.203,12.837,12.859,6700000.0
2008-08-15 16:45:00,12.89,13.045,12.594,12.678,6600000.0
2008-08-15 17:00:00,12.564,12.92,12.564,12.672,6550000.0
2008-08-15 17:15:00,12.729,12.915,12.607,12.829,6950000.0
2008-08-15 17:30:00,12.882,13.098,12.718,12.971,7250000.0
2008-08-15 17:45:00,13.108,13.203,12.884,12.988,7500000.0
2008-08-15 18:00:00,12.996,13.119,12.841,13.029,6850000.0
2008-08-15 18:15:00,13.014,13.112,12.882,12.946,6800000.0
2008-08-15 18:30:00,12.948,12.963,12.701,12.743,6850000.0
2008-08-15 18:45:00,12.856,12.94,12.673,12.728,7100000.0
2008-08-15 19:00:00,12.737,12.867,12.602,12.75,6750000.0
2008-08-15 19:15:00,12.789,12.882,12.622,12.653,6900000.0
2008-08-15 19:30:00,12.799,12.821,12.598,12.645,6700000.0
2008-08-15 19:45:00,12.695,12.779,12.594,12.756,5850000.0
2008-08-15 20:00:00,12.679,12.823,12.604,12.794,6800000.0
2008-08-15 20:15:00,12.82,12.832,12.611,12.788,5800000.0
2008-08-15 20:30:00,12.742,12.851,12.669,12.729,6000000.0
2008-08-15 20:45:00,12.778,12.841,12.567,12.633,6800000.0
2008-08-15 21:00:00,12.71,12.798,12.576,12.588,4200000.0
2008-08-15 21:15:00,12.717,12.754,12.543,12.606,6750000.0
2008-08-15 21:30:00,12.705,12.757,12.557,12.637,6250000.0
2008-08-15 21:45:00,12.734,12.812,12.577,12.719,6000000.0
2008-08-15 22:00:00,12.727,12.824,12.566,12.646,5950000.0
2008-08-15 22:15:00,12.684,12.808,12.542,12.723,5900000.0
2008-08-15 22:30:00,12.647,12.762,12.542,12.704,4850000.0
2008-08-15 22:45:00,12.735,12.735,12.545,12.58,2500000.0
2008-08-17 23:00:00,12.554,12.674,12.54,12.543,1400000.0
2008-08-17 23:15:00,12.6,12.708,12.548,12.656,1300000.0
2008-08-17 23:30:00,12.552,12.724,12.533,12.704,2800000.0
2008-08-17 23:45:00,12.654,12.715,12.519,12.573,2000000.0
2008-08-18 00:00:00,12.846,12.994,12.725,12.775,7700000.0
2008-08-18 00:15:00,12.883,13.056,12.762,12.966,6950000.0
2008-08-18 00:30:00,13.033,13.103,12.839,12.959,6500000.0
2008-08-18 00:45:00,12.961,13.142,12.842,13.048,4250000.0
2008-08-18 01:00:00,13.04,13.091,12.835,12.942,5900000.0
2008-08-18 01:15:00,13.013,13.013,12.817,12.963,5950000.0
2008-08-18 01:30:00,12.968,13.028,12.858,12.999,6150000.0
2008-08-18 01:45:00,13.011,13.053,12.845,12.895,6600000.0
2008-08-18 02:00:00,12.961,13.113,12.849,13.113,6800000.0
2008-08-18 02:15:00,13.099,13.204,12.997,13.141,6150000.0
2008-08-18 02:30:00,13.119,13.238,13.022,13.162,6200000.0
2008-08-18 02:45:00,13.109,13.252,13.031,13.182,6150000.0
2008-08-18 03:00:00,13.079,13.183,12.952,13.055,4000000.0
2008-08-18 03:15:00,13.048,13.138,12.903,13.121,6550000.0
2008-08-18 03:30:00,13.037,13.172,12.974,13.049,4950000.0
2008-08-18 03:45:00,13.154,13.173,12.527,13.146,5300000.0
2008-08-18 04:00:00,13.11,13.196,12.977,13.042,5850000.0
2008-08-18 04:15:00,13.14,13.184,12.546,13.016,5000000.0
2008-08-18 04:30:00,13.04,13.221,12.58,13.117,3700000.0
2008-08-18 04:45:00,13.084,13.202,13.002,13.053,4200000.0
2008-08-18 05:00:00,13.12,13.238,13.02,13.147,4500000.0
2008-08-18 05:15:00,13.2,13.248,13.034,13.145,5750000.0
2008-08-18 05:30:00,13.218,13.266,13.052,13.203,6700000.0
2008-08-18 05:45:00,13.135,13.317,13.098,13.282,6300000.0
2008-08-18 06:00:00,13.241,13.3,13.093,13.228,5500000.0
2008-08-18 06:15:00,13.245,13.267,13.078,13.174,5250000.0
2008-08-18 06:30:00,13.141,13.288,13.036,13.185,6750000.0
2008-08-18 06:45:00,13.146,13.228,13.023,13.126,6200000.0
2008-08-18 07:00:00,13.057,13.218,13.007,13.119,6350000.0
2008-08-18 07:15:00,13.061,13.235,13.014,13.122,6400000.0
2008-08-18 07:30:00,13.174,13.223,12.999,13.167,5800000.0
2008-08-18 07:45:00,13.074,13.234,13.005,13.112,7200000.0
2008-08-18 08:00:00,13.183,13.231,13.068,13.188,6250000.0
2008-08-18 08:15:00,13.243,13.291,13.092,13.277,6400000.0
2008-08-18 08:30:00,13.131,13.289,13.1,13.181,6900000.0
2008-08-18 08:45:00,13.151,13.321,13.08,13.224,6750000.0
2008-08-18 09:00:00,13.213,13.329,13.08,13.261,6750000.0
2008-08-18 09:15:00,13.251,13.272,13.056,13.216,6450000.0
2008-08-18 09:30:00,13.145,13.251,13.055,13.145,6800000.0
2008-08-18 09:45:00,13.182,13.233,13.016,13.089,6850000.0
2008-08-18 10:00:00,13.061,13.209,12.967,13.117,7500000.0
2008-08-18 10:15:00,13.001,13.15,12.908,13.028,7250000.0
2008-08-18 10:30:00,12.986,13.115,12.893,13.011,6950000.0
2008-08-18 10:45:00,12.928,13.115,12.907,12.907,6550000.0
2008-08-18 11:00:00,13.008,13.155,12.909,13.024,6650000.0
2008-08-18 11:15:00,12.973,13.128,12.903,13.059,6700000.0
2008-08-18 11:30:00,13.0,13.128,12.916,13.032,6650000.0
2008-08-18 11:45:00,13.097,13.143,12.919,12.957,6200000.0
2008-08-18 12:00:00,13.076,13.098,12.916,13.093,6800000.0
2008-08-18 12:15:00,13.03,13.134,12.936,12.978,6550000.0
2008-08-18 12:30:00,12.989,13.107,12.923,13.06,6200000.0
2008-08-18 12:45:00,13.046,13.102,12.892,12.978,6550000.0
2008-08-18 13:00:00,13.076,13.076,12.803,12.902,6650000.0
2008-08-18 13:15:00,12.885,13.006,12.787,12.924,6400000.0
2008-08-18 13:30:00,12.818,13.103,12.766,12.97,6900000.0
2008-08-18 13:45:00,12.929,13.042,12.828,12.86,6100000.0
2008-08-18 14:00:00,12.973,13.05,12.844,12.968,5950000.0
2008-08-18 14:15:00,12.914,13.107,12.889,12.915,7450000.0
2008-08-18 14:30:00,12.991,13.053,12.815,12.994,7150000.0
2008-08-18 14:45:00,12.996,13.022,12.783,12.807,6500000.0
2008-08-18 15:00:00,12.856,13.071,12.818,12.868,6100000.0
2008-08-18 15:15:00,12.937,13.061,12.855,12.917,6550000.0
2008-08-18 15:30:00,12.946,13.224,12.931,13.158,6650000.0
2008-08-18 15:45:00,13.088,13.206,13.004,13.049,6750000.0
2008-08-18 16:00:00,12.977,13.218,12.977,13.065,6850000.0
2008-08-18 16:15:00,13.083,13.157,12.977,13.01,7150000.0
2008-08-18 16:30:00,13.103,13.199,12.889,13.055,7000000.0
2008-08-18 16:45:00,13.039,13.169,12.918,13.001,6700000.0
2008-08-18 17:00:00,13.001,13.095,12.895,12.903,6500000.0
2008-08-18 17:15:00,12.954,13.165,12.882,13.15,6800000.0
2008-08-18 17:30:00,13.019,13.2,12.961,13.094,6800000.0
2008-08-18 17:45:00,13.09,13.231,13.035,13.196,6950000.0
2008-08-18 18:00:00,13.151,13.201,12.988,13.086,6600000.0
2008-08-18 18:15:00,13.112,13.115,12.898,12.997,8150000.0
2008-08-18 18:30:00,12.971,13.203,12.86,13.177,7550000.0
2008-08-18 18:45:00,13.14,13.189,12.98,13.142,9700000.0
2008-08-18 19:00:00,13.124,13.168,12.958,13.069,6800000.0
2008-08-18 19:15:00,13.103,13.165,12.932,13.019,6500000.0
2008-08-18 19:30:00,13.034,13.141,12.954,13.08,6350000.0
2008-08-18 19:45:00,13.092,13.173,12.933,12.982,5950000.0
2008-08-18 20:00:00,13.014,13.147,12.918,13.085,5250000.0
2008-08-18 20:15:00,12.982,13.107,12.914,13.015,6100000.0
2008-08-18 20:30:00,13.066,13.114,12.93,13.073,5700000.0
2008-08-18 20:45:00,13.013,13.113,12.889,13.059,5850000.0
2008-08-18 21:00:00,12.96,13.114,12.895,13.058,5600000.0
2008-08-18 21:15:00,12.908,13.134,12.893,13.006,6100000.0
2008-08-18 21:30:00,13.044,13.132,12.929,13.071,4150000.0
2008-08-18 21:45:00,13.006,13.094,12.867,12.964,5500000.0
2008-08-18 22:00:00,12.997,13.1,12.877,13.035,5100000.0
2008-08-18 22:15:00,12.91,13.071,12.894,12.99,4600000.0
2008-08-18 22:30:00,12.981,13.051,12.879,12.94,3100000.0
2008-08-18 22:45:00,12.935,13.045,12.879,12.983,2250000.0
2008-08-18 23:00:00,12.906,13.016,12.838,12.905,4850000.0
2008-08-18 23:15:00,12.947,13.032,12.904,12.995,2300000.0
2008-08-18 23:30:00,12.871,13.133,12.871,13.09,1350000.0
2008-08-18 23:45:00,13.151,13.171,13.031,13.113,1250000.0
2008-08-19 00:00:00,13.118,13.177,12.883,13.033,5050000.0
2008-08-19 00:15:00,13.042,13.043,12.817,12.985,6000000.0
2008-08-19 00:30:00,12.882,13.024,12.84,12.872,5450000.0
2008-08-19 00:45:00,12.947,13.037,12.834,12.991,6300000.0
2008-08-19 01:00:00,12.915,13.009,12.831,12.949,4400000.0
2008-08-19 01:15:00,12.965,13.012,12.824,12.915,4650000.0
2008-08-19 01:30:00,12.943,13.002,12.809,12.96,5800000.0
2008-08-19 01:45:00,12.929,13.154,12.833,13.023,6050000.0
2008-08-19 02:00:00,12.997,13.071,12.878,13.02,6100000.0
2008-08-19 02:15:00,13.001,13.035,12.857,12.951,5700000.0
2008-08-19 02:30:00,12.895,13.024,12.805,12.958,6500000.0
2008-08-19 02:45:00,12.951,12.964,12.753,12.896,6300000.0
2008-08-19 03:00:00,12.821,12.945,12.748,12.848,3700000.0
2008-08-19 03:15:00,12.848,12.934,12.748,12.819,5900000.0
2008-08-19 03:30:00,12.824,12.953,12.731,12.824,7650000.0
2008-08-19 03:45:00,12.897,12.971,12.761,12.905,7700000.0
2008-08-19 04:00:00,12.854,12.993,12.741,12.809,4150000.0
2008-08-19 04:15:00,12.803,12.928,12.752,12.762,5300000.0
2008-08-19 04:30:00,12.763,12.911,12.703,12.83,4800000.0
2008-08-19 04:45:00,12.8,12.892,12.727,12.751,3650000.0
2008-08-19 05:00:00,12.779,12.881,12.729,12.801,3150000.0
2008-08-19 05:15:00,12.748,12.902,12.698,12.777,3350000.0
2008-08-19 05:30:00,12.85,12.89,12.69,12.844,4000000.0
2008-08-19 05:45:00,12.813,12.885,12.309,12.555,5600000.0
2008-08-19 06:00:00,12.512,12.69,12.378,12.541,5650000.0
2008-08-19 06:15:00,12.676,12.689,12.449,12.622,4700000.0
2008-08-19 06:30:00,12.601,12.739,12.39,12.636,6950000.0
2008-08-19 06:45:00,12.664,12.736,12.52,12.674,6350000.0
2008-08-19 07:00:00,12.611,12.727,12.521,12.635,6250000.0
2008-08-19 07:15:00,12.563,12.708,12.477,12.631,6950000.0
2008-08-19 07:30:00,12.654,12.7,12.5,12.692,5500000.0
2008-08-19 07:45:00,12.56,12.725,12.5,12.556,7050000.0
2008-08-19 08:00:00,12.557,12.716,12.507,12.614,6450000.0
2008-08-19 08:15:00,12.618,12.672,12.406,12.571,6600000.0
2008-08-19 08:30:00,12.427,12.632,12.385,12.499,6900000.0
2008-08-19 08:45:00,12.513,12.691,12.446,12.582,6750000.0
2008-08-19 09:00:00,12.543,12.747,12.543,12.687,7150000.0
2008-08-19 09:15:00,12.683,12.763,12.583,12.685,6850000.0
2008-08-19 09:30:00,12.636,12.762,12.586,12.695,6800000.0
2008-08-19 09:45:00,12.716,12.777,12.584,12.667,6850000.0
2008-08-19 10:00:00,12.649,12.759,12.577,12.729,6900000.0
2008-08-19 10:15:00,12.602,12.76,12.556,12.683,7250000.0
2008-08-19 10:30:00,12.641,12.763,12.505,12.635,6950000.0
2008-08-19 10:45:00,12.554,12.736,12.536,12.536,6550000.0
2008-08-19 11:00:00,12.634,12.809,12.591,12.704,7100000.0
2008-08-19 11:15:00,12.666,12.848,12.622,12.77,6700000.0
2008-08-19 11:30:00,12.778,12.961,12.674,12.88,6650000.0
2008-08-19 11:45:00,12.927,12.999,12.79,12.833,6200000.0
2008-08-19 12:00:00,12.941,13.0,12.77,12.984,6800000.0
2008-08-19 12:15:00,12.956,13.051,12.831,12.954,6550000.0
2008-08-19 12:30:00,12.988,13.116,12.864,12.903,6700000.0
2008-08-19 12:45:00,12.937,13.006,12.817,12.871,6550000.0
2008-08-19 13:00:00,12.991,12.998,12.793,12.931,6650000.0
2008-08-19 13:15:00,12.883,12.967,12.781,12.932,6050000.0
2008-08-19 13:30:00,12.866,12.987,12.79,12.89,6900000.0
2008-08-19 13:45:00,12.858,12.958,12.776,12.812,6050000.0
2008-08-19 14:00:00,12.931,12.987,12.772,12.808,5950000.0
2008-08-19 14:15:00,12.793,12.932,12.715,12.788,7450000.0
2008-08-19 14:30:00,12.89,12.911,12.571,12.741,7150000.0
2008-08-19 14:45:00,12.733,12.836,12.579,12.627,6500000.0
2008-08-19 15:00:00,12.675,12.824,12.613,12.709,6100000.0
2008-08-19 15:15:00,12.731,12.898,12.669,12.744,6650000.0
2008-08-19 15:30:00,12.762,12.911,12.683,12.868,6650000.0
2008-08-19 15:45:00,12.751,12.907,12.658,12.734,6750000.0
2008-08-19 16:00:00,12.671,12.842,12.637,12.782,6850000.0
2008-08-19 16:15:00,12.801,12.906,12.694,12.78,7150000.0
2008-08-19 16:30:00,12.884,12.999,12.747,12.967,7350000.0
2008-08-19 16:45:00,12.879,13.005,12.792,12.913,6700000.0
2008-08-19 17:00:00,12.908,13.095,12.834,12.963,6500000.0
2008-08-19 17:15:00,13.044,13.188,12.955,13.1,6800000.0
2008-08-19 17:30:00,12.971,13.202,12.956,13.102,6800000.0
2008-08-19 17:45:00,13.111,13.254,13.048,13.254,6950000.0
2008-08-19 18:00:00,13.221,13.31,13.074,13.223,6550000.0
2008-08-19 18:15:00,13.245,13.286,13.025,13.154,8100000.0
2008-08-19 18:30:00,13.155,13.266,13.001,13.193,7550000.0
2008-08-19 18:45:00,13.162,13.234,12.95,13.101,9600000.0
2008-08-19 19:00:00,13.096,13.176,12.925,13.001,6800000.0
2008-08-19 19:15:00,13.034,13.119,12.935,13.005,6500000.0
2008-08-19 19:30:00,13.028,13.124,12.926,13.088,6350000.0
2008-08-19 19:45:00,13.108,13.169,12.966,13.054,5700000.0
2008-08-19 20:00:00,13.044,13.176,12.975,13.1,6250000.0
2008-08-19 20:15:00,13.023,13.191,12.99,13.102,6100000.0
2008-08-19 20:30:00,13.115,13.146,12.972,13.132,6150000.0
2008-08-19 20:45:00,13.027,13.164,12.949,13.101,5100000.0
2008-08-19 21:00:00,13.0,13.195,12.969,13.017,5450000.0
2008-08-19 21:15:00,12.981,13.158,12.977,13.056,6150000.0
2008-08-19 21:30:00,13.096,13.231,12.979,13.177,6800000.0
2008-08-19 21:45:00,13.133,13.247,13.038,13.135,6250000.0
2008-08-19 22:00:00,13.161,13.203,13.031,13.147,4800000.0
2008-08-19 22:15:00,13.056,13.219,13.048,13.12,3450000.0
2008-08-19 22:30:00,13.154,13.245,13.084,13.131,4750000.0
2008-08-19 22:45:00,13.18,13.212,13.048,13.146,4500000.0
2008-08-19 23:00:00,13.078,13.227,13.054,13.185,3900000.0
2008-08-19 23:15:00,13.137,13.231,13.064,13.194,1600000.0
2008-08-19 23:30:00,13.051,13.204,13.051,13.136,3350000.0
2008-08-19 23:45:00,13.183,13.201,13.061,13.165,550000.0
2008-08-20 00:00:00,13.183,13.306,13.063,13.293,5600000.0
2008-08-20 00:15:00,13.292,13.292,13.078,13.236,4600000.0
2008-08-20 00:30:00,13.163,13.29,13.092,13.124,5550000.0
2008-08-20 00:45:00,13.223,13.303,13.118,13.19,2900000.0
2008-08-20 01:00:00,13.163,13.323,13.099,13.24,3650000.0
2008-08-20 01:15:00,13.13,13.311,13.117,13.193,5300000.0
2008-08-20 01:30:00,13.251,13.349,13.14,13.305,5750000.0
2008-08-20 01:45:00,13.311,13.387,13.185,13.239,6800000.0
2008-08-20 02:00:00,13.296,13.39,13.138,13.337,7000000.0
2008-08-20 02:15:00,13.324,13.344,13.131,13.283,5300000.0
2008-08-20 02:30:00,13.267,13.385,13.188,13.336,6000000.0
2008-08-20 02:45:00,13.232,13.419,13.2,13.362,5950000.0
2008-08-20 03:00:00,13.347,13.384,13.176,13.22,4850000.0
2008-08-20 03:15:00,13.218,13.377,13.159,13.268,7050000.0
2008-08-20 03:30:00,13.341,13.412,13.202,13.258,7150000.0
2008-08-20 03:45:00,13.36,13.45,13.219,13.323,5700000.0
2008-08-20 04:00:00,13.264,13.381,13.197,13.368,4200000.0
2008-08-20 04:15:00,13.27,13.376,13.223,13.227,3250000.0
2008-08-20 04:30:00,13.246,13.406,13.195,13.264,3050000.0
2008-08-20 04:45:00,13.277,13.375,13.162,13.213,4900000.0
2008-08-20 05:00:00,13.278,13.386,13.181,13.319,4650000.0
2008-08-20 05:15:00,13.315,13.38,13.174,13.205,3950000.0
2008-08-20 05:30:00,13.296,13.373,13.158,13.316,5350000.0
2008-08-20 05:45:00,13.303,13.343,13.19,13.313,2100000.0
2008-08-20 06:00:00,13.33,13.343,13.172,13.263,3700000.0
2008-08-20 06:15:00,13.295,13.36,13.133,13.337,2700000.0
2008-08-20 06:30:00,13.263,13.345,13.154,13.288,6150000.0
2008-08-20 06:45:00,13.269,13.332,13.149,13.261,5150000.0
2008-08-20 07:00:00,13.202,13.338,13.148,13.258,6000000.0
2008-08-20 07:15:00,13.205,13.384,13.152,13.303,6750000.0
2008-08-20 07:30:00,13.322,13.387,13.193,13.332,5350000.0
2008-08-20 07:45:00,13.257,13.392,13.171,13.227,7150000.0
2008-08-20 08:00:00,13.25,13.383,13.19,13.293,6000000.0
2008-08-20 08:15:00,13.29,13.355,13.124,13.27,6650000.0
2008-08-20 08:30:00,13.093,13.271,13.066,13.176,6900000.0
2008-08-20 08:45:00,13.14,13.329,13.109,13.175,6750000.0
2008-08-20 09:00:00,13.176,13.299,13.074,13.274,6800000.0
2008-08-20 09:15:00,13.259,13.284,13.1,13.222,6450000.0
2008-08-20 09:30:00,13.149,13.297,13.079,13.189,6800000.0
2008-08-20 09:45:00,13.236,13.281,13.098,13.154,6850000.0
2008-08-20 10:00:00,13.154,13.291,13.062,13.239,7500000.0
2008-08-20 10:15:00,13.123,13.261,13.086,13.235,7250000.0
2008-08-20 10:30:00,13.181,13.248,13.04,13.127,6950000.0
2008-08-20 10:45:00,13.055,13.237,13.033,13.046,6550000.0
2008-08-20 11:00:00,13.108,13.239,12.993,13.057,7100000.0
2008-08-20 11:15:00,13.03,13.167,12.967,13.08,6700000.0
2008-08-20 11:30:00,13.071,13.154,12.943,13.055,6650000.0
2008-08-20 11:45:00,13.123,13.18,12.961,13.05,6200000.0
2008-08-20 12:00:00,13.178,13.209,13.044,13.188,6800000.0
2008-08-20 12:15:00,13.145,13.324,13.07,13.204,6550000.0
2008-08-20 12:30:00,13.225,13.328,13.14,13.192,6150000.0
2008-08-20 12:45:00,13.263,13.307,13.109,13.153,6550000.0
2008-08-20 13:00:00,13.248,13.263,13.052,13.207,6650000.0
2008-08-20 13:15:00,13.197,13.336,13.087,13.201,6400000.0
2008-08-20 13:30:00,13.123,13.268,13.078,13.199,6900000.0
2008-08-20 13:45:00,13.177,13.3,13.093,13.155,5850000.0
2008-08-20 14:00:00,13.247,13.348,13.084,13.215,5950000.0
2008-08-20 14:15:00,13.215,13.346,13.063,13.063,7450000.0
2008-08-20 14:30:00,13.192,13.238,12.918,13.034,7150000.0
2008-08-20 14:45:00,13.061,13.144,12.921,12.965,6500000.0
2008-08-20 15:00:00,13.037,13.222,12.966,13.103,6100000.0
2008-08-20 15:15:00,13.122,13.23,13.038,13.056,6600000.0
2008-08-20 15:30:00,13.072,13.245,13.016,13.203,6500000.0
2008-08-20 15:45:00,13.129,13.219,12.953,13.058,6750000.0
2008-08-20 16:00:00,12.973,13.198,12.973,13.058,6850000.0
2008-08-20 16:15:00,13.127,13.168,12.97,13.101,7150000.0
2008-08-20 16:30:00,13.173,13.262,12.91,13.037,7250000.0
2008-08-20 16:45:00,12.995,13.156,12.673,12.718,6700000.0
2008-08-20 17:00:00,12.74,12.936,12.66,12.693,6500000.0
2008-08-20 17:15:00,12.766,12.963,12.68,12.852,6700000.0
2008-08-20 17:30:00,12.714,12.951,12.705,12.829,6800000.0
2008-08-20 17:45:00,12.825,12.994,12.804,12.99,6950000.0
2008-08-20 18:00:00,12.95,13.06,12.86,12.981,6550000.0
2008-08-20 18:15:00,13.001,13.039,12.816,12.878,8250000.0
2008-08-20 18:30:00,12.884,12.974,12.774,12.92,7550000.0
2008-08-20 18:45:00,12.898,13.029,12.809,12.932,9850000.0
2008-08-20 19:00:00,12.909,12.985,12.8,12.929,6800000.0
2008-08-20 19:15:00,12.977,13.068,12.816,12.9,6500000.0
2008-08-20 19:30:00,12.941,13.063,12.836,12.995,6350000.0
2008-08-20 19:45:00,13.011,13.046,12.857,12.917,5800000.0
2008-08-20 20:00:00,12.919,13.118,12.907,13.102,6300000.0
2008-08-20 20:15:00,12.995,13.167,12.992,13.049,5800000.0
2008-08-20 20:30:00,13.126,13.182,12.995,13.167,6500000.0
2008-08-20 20:45:00,13.087,13.195,12.983,13.134,5750000.0
2008-08-20 21:00:00,13.027,13.153,12.986,13.019,6150000.0
2008-08-20 21:15:00,13.007,13.187,13.007,13.093,5750000.0
2008-08-20 21:30:00,13.177,13.24,13.031,13.231,6200000.0
2008-08-20 21:45:00,13.161,13.241,13.055,13.102,4300000.0
2008-08-20 22:00:00,13.185,13.238,13.058,13.222,4950000.0
2008-08-20 22:15:00,13.101,13.247,13.08,13.108,3200000.0
2008-08-20 22:30:00,13.209,13.243,13.098,13.229,3950000.0
2008-08-20 22:45:00,13.183,13.225,13.075,13.177,2850000.0
2008-08-20 23:00:00,13.106,13.225,13.086,13.11,3950000.0
2008-08-20 23:15:00,13.141,13.22,13.104,13.155,2250000.0
2008-08-20 23:30:00,13.071,13.224,13.071,13.125,2900000.0
2008-08-20 23:45:00,13.183,13.231,13.081,13.205,1700000.0
2008-08-21 00:00:00,13.171,13.271,13.099,13.271,3050000.0
2008-08-21 00:15:00,13.213,13.305,13.109,13.248,5150000.0
2008-08-21 00:30:00,13.133,13.278,13.082,13.182,5000000.0
2008-08-21 00:45:00,13.19,13.264,13.063,13.138,6100000.0
2008-08-21 01:00:00,13.163,13.273,13.098,13.203,5350000.0
2008-08-21 01:15:00,13.103,13.282,13.07,13.182,3800000.0
2008-08-21 01:30:00,13.235,13.267,13.099,13.207,6000000.0
2008-08-21 01:45:00,13.228,13.273,13.051,13.181,6800000.0
2008-08-21 02:00:00,13.175,13.276,13.088,13.242,5800000.0
2008-08-21 02:15:00,13.227,13.302,13.091,13.22,5800000.0
2008-08-21 02:30:00,13.194,13.292,13.107,13.221,5500000.0
2008-08-21 02:45:00,13.172,13.293,13.106,13.211,6400000.0
2008-08-21 03:00:00,13.202,13.256,13.065,13.142,4100000.0
2008-08-21 03:15:00,13.16,13.242,13.045,13.218,7900000.0
2008-08-21 03:30:00,13.106,13.272,13.04,13.233,5750000.0
2008-08-21 03:45:00,13.189,13.283,13.036,13.158,6900000.0
2008-08-21 04:00:00,13.107,13.242,13.051,13.14,3850000.0
2008-08-21 04:15:00,13.159,13.269,13.084,13.126,2050000.0
2008-08-21 04:30:00,13.183,13.226,13.047,13.115,4300000.0
2008-08-21 04:45:00,13.128,13.229,13.054,13.074,3650000.0
2008-08-21 05:00:00,13.129,13.253,13.032,13.188,2950000.0
2008-08-21 05:15:00,13.096,13.282,13.064,13.161,6650000.0
2008-08-21 05:30:00,13.217,13.268,13.05,13.201,3750000.0
2008-08-21 05:45:00,13.204,13.274,13.044,13.25,4200000.0
2008-08-21 06:00:00,13.289,13.314,13.074,13.171,5150000.0
2008-08-21 06:15:00,13.203,13.254,13.026,13.196,4750000.0
2008-08-21 06:30:00,13.168,13.259,13.048,13.172,6700000.0
2008-08-21 06:45:00,13.175,13.252,13.044,13.164,5750000.0
2008-08-21 07:00:00,13.141,13.262,13.057,13.171,5000000.0
2008-08-21 07:15:00,13.148,13.261,13.084,13.155,6350000.0
2008-08-21 07:30:00,13.221,13.267,13.057,13.205,6550000.0
2008-08-21 07:45:00,13.129,13.281,13.063,13.146,7050000.0
2008-08-21 08:00:00,13.169,13.299,13.122,13.207,5600000.0
2008-08-21 08:15:00,13.262,13.378,13.125,13.317,6700000.0
2008-08-21 08:30:00,13.174,13.366,13.168,13.231,6900000.0
2008-08-21 08:45:00,13.201,13.359,13.159,13.318,6750000.0
2008-08-21 09:00:00,13.327,13.428,13.236,13.385,7150000.0
2008-08-21 09:15:00,13.391,13.457,13.276,13.43,6850000.0
2008-08-21 09:30:00,13.348,13.497,13.292,13.369,6800000.0
2008-08-21 09:45:00,13.403,13.447,13.166,13.243,6850000.0
2008-08-21 10:00:00,13.258,13.427,13.185,13.407,7500000.0
2008-08-21 10:15:00,13.305,13.45,13.221,13.376,7250000.0
2008-08-21 10:30:00,13.344,13.461,13.224,13.302,6950000.0
2008-08-21 10:45:00,13.242,13.44,13.24,13.298,6550000.0
2008-08-21 11:00:00,13.358,13.498,13.255,13.328,7100000.0
2008-08-21 11:15:00,13.308,13.482,13.257,13.452,6700000.0
2008-08-21 11:30:00,13.381,13.481,13.265,13.343,6650000.0
2008-08-21 11:45:00,13.418,13.443,13.248,13.298,6200000.0
2008-08-21 12:00:00,13.414,13.451,13.239,13.424,6800000.0
2008-08-21 12:15:00,13.368,13.46,13.273,13.324,6550000.0
2008-08-21 12:30:00,13.361,13.541,13.303,13.434,6700000.0
2008-08-21 12:45:00,13.474,13.582,13.333,13.479,6550000.0
2008-08-21 13:00:00,13.582,13.602,13.409,13.513,6650000.0
2008-08-21 13:15:00,13.49,13.576,13.393,13.525,6400000.0
2008-08-21 13:30:00,13.475,13.599,13.407,13.533,6900000.0
2008-08-21 13:45:00,13.495,13.679,13.451,13.546,6050000.0
2008-08-21 14:00:00,13.627,13.675,13.459,13.568,5950000.0
2008-08-21 14:15:00,13.547,13.698,13.459,13.459,7450000.0
2008-08-21 14:30:00,13.529,13.6,13.367,13.55,7150000.0
2008-08-21 14:45:00,13.55,13.673,13.403,13.403,6500000.0
2008-08-21 15:00:00,13.473,13.648,13.385,13.409,6100000.0
2008-08-21 15:15:00,13.455,13.641,13.405,13.566,6200000.0
2008-08-21 15:30:00,13.572,13.65,13.432,13.588,6300000.0
2008-08-21 15:45:00,13.501,13.614,13.381,13.454,6750000.0
2008-08-21 16:00:00,13.394,13.637,13.394,13.531,6850000.0
2008-08-21 16:15:00,13.582,13.686,13.484,13.573,7150000.0
2008-08-21 16:30:00,13.653,13.799,13.498,13.663,7300000.0
2008-08-21 16:45:00,13.686,13.867,13.621,13.696,6700000.0
2008-08-21 17:00:00,13.701,13.812,13.606,13.615,6500000.0
2008-08-21 17:15:00,13.712,13.792,13.608,13.732,6800000.0
2008-08-21 17:30:00,13.621,13.765,13.56,13.663,6800000.0
2008-08-21 17:45:00,13.659,13.775,13.59,13.772,6950000.0
2008-08-21 18:00:00,13.731,13.8,13.608,13.719,6400000.0
2008-08-21 18:15:00,13.743,13.756,13.56,13.655,8100000.0
2008-08-21 18:30:00,13.655,13.772,13.538,13.713,7600000.0
2008-08-21 18:45:00,13.684,13.802,13.572,13.696,9650000.0
2008-08-21 19:00:00,13.678,13.753,13.575,13.681,6800000.0
2008-08-21 19:15:00,13.683,13.79,13.546,13.644,6500000.0
2008-08-21 19:30:00,13.663,13.764,13.569,13.713,6350000.0
2008-08-21 19:45:00,13.735,13.811,13.599,13.671,5600000.0
2008-08-21 20:00:00,13.65,13.838,13.595,13.721,6200000.0
2008-08-21 20:15:00,13.625,13.799,13.528,13.636,5150000.0
2008-08-21 20:30:00,13.711,13.781,13.603,13.761,2200000.0
2008-08-21 20:45:00,13.661,13.78,13.596,13.661,3450000.0
2008-08-21 21:00:00,13.667,13.859,13.625,13.672,5900000.0
2008-08-21 21:15:00,13.654,13.813,13.638,13.75,3850000.0
2008-08-21 21:30:00,13.754,13.816,13.631,13.775,3150000.0
2008-08-21 21:45:00,13.738,13.866,13.658,13.739,5950000.0
2008-08-21 22:00:00,13.782,13.87,13.649,13.838,3800000.0
2008-08-21 22:15:00,13.696,13.853,13.696,13.769,3650000.0
2008-08-21 22:30:00,13.774,13.834,13.664,13.801,3700000.0
2008-08-21 22:45:00,13.681,13.854,13.668,13.75,5150000.0
2008-08-21 23:00:00,13.696,13.801,13.659,13.692,4150000.0
2008-08-21 23:15:00,13.716,13.807,13.642,13.749,2450000.0
2008-08-21 23:30:00,13.651,13.804,13.651,13.74,2400000.0
2008-08-21 23:45:00,13.739,13.801,13.642,13.743,1200000.0
2008-08-22 00:00:00,13.74,13.815,13.615,13.753,3850000.0
2008-08-22 00:15:00,13.757,13.76,13.574,13.68,6250000.0
2008-08-22 00:30:00,13.641,13.772,13.533,13.61,4000000.0
2008-08-22 00:45:00,13.676,13.783,13.566,13.671,5650000.0
2008-08-22 01:00:00,13.678,13.762,13.57,13.688,6100000.0
2008-08-22 01:15:00,13.697,13.774,13.578,13.624,5000000.0
2008-08-22 01:30:00,13.693,13.784,13.546,13.673,4850000.0
2008-08-22 01:45:00,13.702,13.787,13.562,13.756,5750000.0
2008-08-22 02:00:00,13.724,13.826,13.601,13.755,6700000.0
2008-08-22 02:15:00,13.744,13.815,13.619,13.776,5250000.0
2008-08-22 02:30:00,13.702,13.955,13.64,13.85,5500000.0
2008-08-22 02:45:00,13.829,13.918,13.691,13.844,6600000.0
2008-08-22 03:00:00,13.823,13.896,13.697,13.812,3850000.0
2008-08-22 03:15:00,13.806,13.91,13.717,13.771,7050000.0
2008-08-22 03:30:00,13.838,13.882,13.704,13.777,6200000.0
2008-08-22 03:45:00,13.745,13.919,13.663,13.82,7250000.0
2008-08-22 04:00:00,13.752,13.876,13.64,13.837,3950000.0
2008-08-22 04:15:00,13.823,13.855,13.716,13.745,2250000.0
2008-08-22 04:30:00,13.802,13.857,13.7,13.746,2750000.0
2008-08-22 04:45:00,13.742,13.881,13.649,13.668,4600000.0
2008-08-22 05:00:00,13.748,13.874,13.66,13.819,3350000.0
2008-08-22 05:15:00,13.864,13.882,13.664,13.734,5100000.0
2008-08-22 05:30:00,13.848,13.924,13.725,13.854,5400000.0
2008-08-22 05:45:00,13.861,13.952,13.736,13.889,3950000.0
2008-08-22 06:00:00,13.917,13.965,13.747,13.852,5350000.0
2008-08-22 06:15:00,13.901,13.951,13.78,13.918,3650000.0
2008-08-22 06:30:00,13.868,13.952,13.727,13.889,6900000.0
2008-08-22 06:45:00,13.862,13.924,13.734,13.864,6650000.0
2008-08-22 07:00:00,13.801,13.912,13.726,13.838,5950000.0
2008-08-22 07:15:00,13.774,13.915,13.724,13.835,6050000.0
2008-08-22 07:30:00,13.857,13.93,13.73,13.847,4700000.0
2008-08-22 07:45:00,13.779,13.959,13.731,13.785,6700000.0
2008-08-22 08:00:00,13.813,13.903,13.738,13.823,5950000.0
2008-08-22 08:15:00,13.859,13.914,13.707,13.91,6200000.0
2008-08-22 08:30:00,13.751,13.934,13.739,13.815,6350000.0
2008-08-22 08:45:00,13.795,13.933,13.726,13.823,6750000.0
2008-08-22 09:00:00,13.786,13.929,13.699,13.912,7150000.0
2008-08-22 09:15:00,13.859,13.927,13.683,13.821,6850000.0
2008-08-22 09:30:00,13.765,13.844,13.629,13.754,6800000.0
2008-08-22 09:45:00,13.773,13.807,13.573,13.671,6850000.0
2008-08-22 10:00:00,13.656,13.801,13.568,13.722,7500000.0
2008-08-22 10:15:00,13.592,13.737,13.498,13.622,7250000.0
2008-08-22 10:30:00,13.586,13.711,13.47,13.632,6950000.0
2008-08-22 10:45:00,13.528,13.717,13.513,13.527,6550000.0
2008-08-22 11:00:00,13.595,13.689,13.493,13.57,7100000.0
2008-08-22 11:15:00,13.536,13.696,13.489,13.612,6700000.0
2008-08-22 11:30:00,13.596,13.677,13.44,13.596,6650000.0
2008-08-22 11:45:00,13.674,13.741,13.49,13.596,6200000.0
2008-08-22 12:00:00,13.658,13.686,13.443,13.583,6800000.0
2008-08-22 12:15:00,13.544,13.63,13.441,13.497,6550000.0
2008-08-22 12:30:00,13.505,13.666,13.436,13.549,6700000.0
2008-08-22 12:45:00,13.573,13.666,13.461,13.499,6050000.0
2008-08-22 13:00:00,13.599,13.662,13.471,13.612,6650000.0
2008-08-22 13:15:00,13.585,13.661,13.408,13.588,6400000.0
2008-08-22 13:30:00,13.542,13.642,13.38,13.523,6900000.0
2008-08-22 13:45:00,13.493,13.556,13.309,13.363,6100000.0
2008-08-22 14:00:00,13.435,13.506,13.29,13.392,5950000.0
2008-08-22 14:15:00,13.355,13.531,13.293,13.343,7450000.0
2008-08-22 14:30:00,13.44,13.499,13.248,13.383,7150000.0
2008-08-22 14:45:00,13.402,13.47,13.22,13.22,6500000.0
2008-08-22 15:00:00,13.248,13.476,13.183,13.318,6100000.0
2008-08-22 15:15:00,13.361,13.459,13.257,13.327,6400000.0
2008-08-22 15:30:00,13.343,13.441,13.188,13.35,6450000.0
2008-08-22 15:45:00,13.276,13.387,13.161,13.271,6750000.0
2008-08-22 16:00:00,13.206,13.391,13.199,13.251,6850000.0
2008-08-22 16:15:00,13.298,13.417,13.219,13.344,7150000.0
2008-08-22 16:30:00,13.395,13.476,13.21,13.21,7350000.0
2008-08-22 16:45:00,13.235,13.38,13.192,13.263,6700000.0
2008-08-22 17:00:00,13.288,13.417,13.2,13.259,6500000.0
2008-08-22 17:15:00,13.327,13.42,13.199,13.354,6800000.0
2008-08-22 17:30:00,13.218,13.402,13.179,13.276,6800000.0
2008-08-22 17:45:00,13.277,13.438,13.222,13.438,6950000.0
2008-08-22 18:00:00,13.405,13.549,13.308,13.456,6500000.0
2008-08-22 18:15:00,13.485,13.503,13.32,13.414,7850000.0
2008-08-22 18:30:00,13.423,13.616,13.339,13.599,7650000.0
2008-08-22 18:45:00,13.541,13.581,13.408,13.511,9800000.0
2008-08-22 19:00:00,13.488,13.543,13.274,13.414,6800000.0
2008-08-22 19:15:00,13.441,13.543,13.333,13.387,6500000.0
2008-08-22 19:30:00,13.422,13.557,13.358,13.499,5850000.0
2008-08-22 19:45:00,13.531,13.559,13.322,13.33,6000000.0
2008-08-22 20:00:00,13.323,13.464,13.268,13.397,5750000.0
2008-08-22 20:15:00,13.325,13.43,13.23,13.314,5350000.0
2008-08-22 20:30:00,13.376,13.403,13.163,13.326,6100000.0
2008-08-22 20:45:00,13.232,13.327,13.108,13.246,6700000.0
2008-08-22 21:00:00,13.233,13.41,13.167,13.356,6150000.0
2008-08-22 21:15:00,13.227,13.398,13.186,13.282,6350000.0
2008-08-22 21:30:00,13.266,13.391,13.148,13.328,3850000.0
2008-08-22 21:45:00,13.223,13.342,13.162,13.266,4700000.0
2008-08-22 22:00:00,13.286,13.367,13.186,13.284,4650000.0
2008-08-22 22:15:00,13.211,13.367,13.189,13.257,2750000.0
2008-08-22 22:30:00,13.237,13.368,13.193,13.22,3800000.0
2008-08-22 22:45:00,13.207,13.355,13.171,13.276,4350000.0
2008-08-24 23:00:00,13.196,13.306,13.173,13.265,2150000.0
2008-08-24 23:15:00,13.216,13.31,13.174,13.23,2000000.0
2008-08-24 23:30:00,13.161,13.344,13.11,13.259,3800000.0
2008-08-24 23:45:00,13.298,13.331,13.159,13.304,1750000.0
2008-08-25 00:00:00,13.275,13.347,13.138,13.311,5600000.0
2008-08-25 00:15:00,13.33,13.398,13.097,13.279,6600000.0
2008-08-25 00:30:00,13.247,13.365,13.159,13.253,5200000.0
2008-08-25 00:45:00,13.28,13.361,13.196,13.278,4000000.0
2008-08-25 01:00:00,13.273,13.392,13.124,13.255,6600000.0
2008-08-25 01:15:00,13.292,13.331,13.136,13.272,6200000.0
2008-08-25 01:30:00,13.333,13.363,13.173,13.26,5600000.0
2008-08-25 01:45:00,13.298,13.343,13.176,13.216,1900000.0
2008-08-25 02:00:00,13.311,13.351,13.124,13.201,6800000.0
2008-08-25 02:15:00,13.225,13.298,13.089,13.243,6900000.0
2008-08-25 02:30:00,13.188,13.284,13.074,13.212,5800000.0
2008-08-25 02:45:00,13.187,13.232,12.986,13.049,6600000.0
2008-08-25 03:00:00,13.066,13.18,12.971,13.102,6600000.0
2008-08-25 03:15:00,13.069,13.23,12.969,13.043,5400000.0
2008-08-25 03:30:00,13.118,13.202,12.988,13.146,4650000.0
2008-08-25 03:45:00,13.152,13.172,13.0,13.138,5350000.0
2008-08-25 04:00:00,13.157,13.184,13.009,13.076,3400000.0
2008-08-25 04:15:00,13.11,13.24,12.994,13.064,6000000.0
2008-08-25 04:30:00,13.136,13.187,13.021,13.122,3000000.0
2008-08-25 04:45:00,13.094,13.26,13.078,13.137,5150000.0
2008-08-25 05:00:00,13.184,13.265,13.101,13.192,3950000.0
2008-08-25 05:15:00,13.262,13.262,13.123,13.239,3300000.0
2008-08-25 05:30:00,13.127,13.245,13.076,13.076,3550000.0
2008-08-25 05:45:00,13.219,13.274,13.071,13.165,4350000.0
2008-08-25 06:00:00,13.144,13.257,13.061,13.151,5700000.0
2008-08-25 06:15:00,13.24,13.285,13.087,13.182,5600000.0
2008-08-25 06:30:00,13.176,13.267,13.048,13.085,7100000.0
2008-08-25 06:45:00,13.105,13.286,13.083,13.14,6800000.0
2008-08-25 07:00:00,13.234,13.284,13.09,13.178,5950000.0
2008-08-25 07:15:00,13.275,13.3,13.099,13.253,6500000.0
2008-08-25 07:30:00,13.205,13.35,13.109,13.176,5700000.0
2008-08-25 07:45:00,13.296,13.342,13.143,13.166,6150000.0
2008-08-25 08:00:00,13.173,13.335,13.157,13.318,5450000.0
2008-08-25 08:15:00,13.266,13.328,13.156,13.205,6350000.0
2008-08-25 08:30:00,13.168,13.321,13.125,13.271,6500000.0
2008-08-25 08:45:00,13.27,13.315,13.141,13.261,6800000.0
2008-08-25 09:00:00,13.273,13.351,13.151,13.262,9300000.0
2008-08-25 09:15:00,13.289,13.334,13.131,13.235,7150000.0
2008-08-25 09:30:00,13.258,13.33,13.143,13.293,7750000.0
2008-08-25 09:45:00,13.283,13.325,13.154,13.252,6150000.0
2008-08-25 10:00:00,13.288,13.334,13.115,13.152,6950000.0
2008-08-25 10:15:00,13.171,13.266,13.069,13.089,6800000.0
2008-08-25 10:30:00,13.237,13.261,13.048,13.159,6400000.0
2008-08-25 10:45:00,13.089,13.285,13.058,13.165,6500000.0
2008-08-25 11:00:00,13.145,13.311,13.064,13.168,6700000.0
2008-08-25 11:15:00,13.244,13.31,13.114,13.287,6800000.0
2008-08-25 11:30:00,13.207,13.394,13.184,13.291,7150000.0
2008-08-25 11:45:00,13.28,13.389,13.187,13.228,6850000.0
2008-08-25 12:00:00,13.278,13.4,13.212,13.267,6750000.0
2008-08-25 12:15:00,13.375,13.405,13.195,13.302,5650000.0
2008-08-25 12:30:00,13.251,13.382,13.191,13.258,5650000.0
2008-08-25 12:45:00,13.231,13.384,13.181,13.245,6100000.0
2008-08-25 13:00:00,13.201,13.383,13.186,13.301,6500000.0
2008-08-25 13:15:00,13.267,13.379,13.137,13.314,7150000.0
2008-08-25 13:30:00,13.239,13.417,13.18,13.296,7450000.0
2008-08-25 13:45:00,13.316,13.436,13.202,13.352,5950000.0
2008-08-25 14:00:00,13.258,13.421,13.222,13.31,5700000.0
2008-08-25 14:15:00,13.337,13.418,13.161,13.219,6900000.0
2008-08-25 14:30:00,13.296,13.479,13.177,13.43,6400000.0
2008-08-25 14:45:00,13.45,13.525,13.311,13.475,6650000.0
2008-08-25 15:00:00,13.351,13.522,13.285,13.435,6550000.0
2008-08-25 15:15:00,13.366,13.502,13.311,13.382,6700000.0
2008-08-25 15:30:00,13.369,13.517,13.307,13.436,6550000.0
2008-08-25 15:45:00,13.494,13.53,13.314,13.46,6800000.0
2008-08-25 16:00:00,13.361,13.491,13.276,13.444,6200000.0
2008-08-25 16:15:00,13.372,13.447,13.214,13.251,6650000.0
2008-08-25 16:30:00,13.324,13.373,13.144,13.241,6700000.0
2008-08-25 16:45:00,13.292,13.429,13.182,13.255,7100000.0
2008-08-25 17:00:00,13.202,13.423,13.202,13.217,6550000.0
2008-08-25 17:15:00,13.329,13.435,13.196,13.307,6950000.0
2008-08-25 17:30:00,13.342,13.418,13.187,13.242,7250000.0
2008-08-25 17:45:00,13.369,13.469,13.216,13.364,7500000.0
2008-08-25 18:00:00,13.375,13.473,13.264,13.431,6850000.0
2008-08-25 18:15:00,13.371,13.492,13.312,13.382,6800000.0
2008-08-25 18:30:00,13.442,13.442,13.244,13.377,6850000.0
2008-08-25 18:45:00,13.418,13.418,13.223,13.277,7150000.0
2008-08-25 19:00:00,13.28,13.402,13.16,13.214,6750000.0
2008-08-25 19:15:00,13.303,13.429,13.183,13.202,6900000.0
2008-08-25 19:30:00,13.351,13.393,13.178,13.216,5750000.0
2008-08-25 19:45:00,13.301,13.407,13.212,13.283,5900000.0
2008-08-25 20:00:00,13.286,13.438,13.206,13.258,7050000.0
2008-08-25 20:15:00,13.296,13.39,13.217,13.341,4700000.0
2008-08-25 20:30:00,13.315,13.422,13.237,13.26,5550000.0
2008-08-25 20:45:00,13.353,13.398,13.242,13.294,3800000.0
2008-08-25 21:00:00,13.349,13.464,13.242,13.376,5200000.0
2008-08-25 21:15:00,13.404,13.427,13.225,13.346,5050000.0
2008-08-25 21:30:00,13.367,13.457,13.274,13.414,4100000.0
2008-08-25 21:45:00,13.378,13.503,13.258,13.466,4400000.0
2008-08-25 22:00:00,13.416,13.518,13.287,13.438,5350000.0
2008-08-25 22:15:00,13.427,13.482,13.28,13.43,5050000.0
2008-08-25 22:30:00,13.416,13.504,13.292,13.477,6100000.0
2008-08-25 22:45:00,13.478,13.549,13.32,13.407,3500000.0
2008-08-25 23:00:00,13.348,13.502,13.312,13.403,3100000.0
2008-08-25 23:15:00,13.392,13.492,13.326,13.368,1000000.0
2008-08-25 23:30:00,13.312,13.447,13.266,13.266,2400000.0
2008-08-25 23:45:00,13.414,13.474,13.251,13.38,3200000.0
2008-08-26 00:00:00,13.427,13.528,13.274,13.372,6650000.0
2008-08-26 00:15:00,13.391,13.503,13.305,13.423,6800000.0
2008-08-26 00:30:00,13.391,13.494,13.28,13.38,3800000.0
2008-08-26 00:45:00,13.388,13.434,13.286,13.292,800000.0
2008-08-26 01:00:00,13.409,13.553,13.28,13.421,4900000.0
2008-08-26 01:15:00,13.401,13.471,13.288,13.366,5900000.0
2008-08-26 01:30:00,13.406,13.477,13.257,13.458,6150000.0
2008-08-26 01:45:00,13.437,13.463,13.236,13.372,6600000.0
2008-08-26 02:00:00,13.388,13.456,13.177,13.296,6550000.0
2008-08-26 02:15:00,13.297,13.372,13.166,13.348,6850000.0
2008-08-26 02:30:00,13.315,13.417,13.226,13.376,6050000.0
2008-08-26 02:45:00,13.372,13.414,13.192,13.314,6150000.0
2008-08-26 03:00:00,13.334,13.472,13.242,13.388,5900000.0
2008-08-26 03:15:00,13.336,13.518,13.291,13.365,6500000.0
2008-08-26 03:30:00,13.434,13.474,13.3,13.464,5900000.0
2008-08-26 03:45:00,13.462,13.509,13.314,13.378,5500000.0
2008-08-26 04:00:00,13.411,13.476,13.272,13.313,5550000.0
2008-08-26 04:15:00,13.454,13.536,13.278,13.278,4800000.0
2008-08-26 04:30:00,13.363,13.485,13.247,13.342,4850000.0
2008-08-26 04:45:00,13.327,13.472,13.267,13.346,7250000.0
2008-08-26 05:00:00,13.358,13.452,13.263,13.352,4350000.0
2008-08-26 05:15:00,13.434,13.452,13.298,13.298,3250000.0
2008-08-26 05:30:00,13.326,13.448,13.235,13.306,3050000.0
2008-08-26 05:45:00,13.463,13.484,13.32,13.338,1550000.0
2008-08-26 06:00:00,13.361,13.441,13.261,13.356,5700000.0
2008-08-26 06:15:00,13.452,13.453,13.217,13.278,5450000.0
2008-08-26 06:30:00,13.327,13.461,13.219,13.404,7000000.0
2008-08-26 06:45:00,13.304,13.488,13.276,13.335,6850000.0
2008-08-26 07:00:00,13.428,13.495,13.277,13.348,6150000.0
2008-08-26 07:15:00,13.412,13.482,13.238,13.39,6150000.0
2008-08-26 07:30:00,13.327,13.429,13.238,13.279,6400000.0
2008-08-26 07:45:00,13.374,13.443,13.236,13.323,6600000.0
2008-08-26 08:00:00,13.307,13.48,13.29,13.431,5850000.0
2008-08-26 08:15:00,13.378,13.458,13.215,13.327,6350000.0
2008-08-26 08:30:00,13.313,13.453,13.246,13.398,6500000.0
2008-08-26 08:45:00,13.37,13.479,13.242,13.416,6800000.0
2008-08-26 09:00:00,13.422,13.464,13.276,13.385,9850000.0
2008-08-26 09:15:00,13.446,13.455,13.241,13.354,7700000.0
2008-08-26 09:30:00,13.345,13.481,13.275,13.463,7950000.0
2008-08-26 09:45:00,13.453,13.518,13.309,13.448,6600000.0
2008-08-26 10:00:00,13.442,13.442,13.188,13.27,6950000.0
2008-08-26 10:15:00,13.27,13.355,13.106,13.175,6800000.0
2008-08-26 10:30:00,13.279,13.327,13.121,13.187,6950000.0
2008-08-26 10:45:00,13.12,13.285,13.076,13.154,6500000.0
2008-08-26 11:00:00,13.111,13.246,12.991,13.023,6700000.0
2008-08-26 11:15:00,13.067,13.231,12.982,13.157,7200000.0
2008-08-26 11:30:00,13.067,13.198,12.977,13.106,7150000.0
2008-08-26 11:45:00,13.03,13.159,12.94,12.94,6850000.0
2008-08-26 12:00:00,13.021,13.119,12.923,12.99,6750000.0
2008-08-26 12:15:00,13.087,13.094,12.852,12.939,6500000.0
2008-08-26 12:30:00,12.923,13.06,12.854,12.912,6600000.0
2008-08-26 12:45:00,12.883,13.037,12.845,12.935,6100000.0
2008-08-26 13:00:00,12.888,13.071,12.868,13.028,6500000.0
2008-08-26 13:15:00,13.028,13.133,12.887,13.06,7150000.0
2008-08-26 13:30:00,12.976,13.106,12.903,12.971,7450000.0
2008-08-26 13:45:00,12.99,13.127,12.941,13.061,5950000.0
2008-08-26 14:00:00,12.945,13.228,12.919,13.05,6050000.0
2008-08-26 14:15:00,13.093,13.158,12.934,13.011,6900000.0
2008-08-26 14:30:00,13.056,13.206,12.943,13.102,6400000.0
2008-08-26 14:45:00,13.141,13.261,13.052,13.261,6650000.0
2008-08-26 15:00:00,13.165,13.358,13.13,13.327,6550000.0
2008-08-26 15:15:00,13.245,13.465,13.186,13.361,6700000.0
2008-08-26 15:30:00,13.343,13.631,13.343,13.52,6550000.0
2008-08-26 15:45:00,13.583,13.63,13.436,13.595,6800000.0
2008-08-26 16:00:00,13.463,13.591,13.383,13.567,6200000.0
2008-08-26 16:15:00,13.508,13.703,13.483,13.54,6650000.0
2008-08-26 16:30:00,13.611,13.623,13.398,13.534,6700000.0
2008-08-26 16:45:00,13.562,13.697,13.477,13.558,7100000.0
2008-08-26 17:00:00,13.487,13.667,13.487,13.508,6550000.0
2008-08-26 17:15:00,13.59,13.742,13.498,13.566,6950000.0
2008-08-26 17:30:00,13.652,13.688,13.434,13.495,7250000.0
2008-08-26 17:45:00,13.602,13.617,13.418,13.465,7500000.0
2008-08-26 18:00:00,13.488,13.609,13.405,13.539,6850000.0
2008-08-26 18:15:00,13.507,13.616,13.382,13.512,6800000.0
2008-08-26 18:30:00,13.565,13.565,13.352,13.469,6850000.0
2008-08-26 18:45:00,13.481,13.55,13.333,13.408,7200000.0
2008-08-26 19:00:00,13.424,13.553,13.356,13.422,6750000.0
2008-08-26 19:15:00,13.443,13.586,13.367,13.404,6900000.0
2008-08-26 19:30:00,13.579,13.611,13.421,13.587,5900000.0
2008-08-26 19:45:00,13.515,13.643,13.426,13.601,6450000.0
2008-08-26 20:00:00,13.483,13.587,13.381,13.417,7000000.0
2008-08-26 20:15:00,13.545,13.598,13.411,13.521,6400000.0
2008-08-26 20:30:00,13.5,13.603,13.401,13.48,5800000.0
2008-08-26 20:45:00,13.533,13.587,13.387,13.468,4950000.0
2008-08-26 21:00:00,13.525,13.604,13.399,13.564,5150000.0
2008-08-26 21:15:00,13.523,13.552,13.398,13.513,3500000.0
2008-08-26 21:30:00,13.527,13.61,13.405,13.56,5550000.0
2008-08-26 21:45:00,13.449,13.587,13.443,13.543,2450000.0
2008-08-26 22:00:00,13.57,13.635,13.432,13.534,3600000.0
2008-08-26 22:15:00,13.592,13.592,13.428,13.568,1950000.0
2008-08-26 22:30:00,13.481,13.605,13.399,13.557,3000000.0
2008-08-26 22:45:00,13.568,13.613,13.406,13.459,2900000.0
2008-08-26 23:00:00,13.415,13.586,13.396,13.45,5150000.0
2008-08-26 23:15:00,13.466,13.574,13.373,13.469,2100000.0
2008-08-26 23:30:00,13.422,13.554,13.409,13.537,2050000.0
2008-08-26 23:45:00,13.524,13.552,13.363,13.432,1950000.0
2008-08-27 00:00:00,13.546,13.593,13.394,13.567,8450000.0
2008-08-27 00:15:00,13.485,13.593,13.393,13.548,6150000.0
2008-08-27 00:30:00,13.461,13.628,13.398,13.436,4700000.0
2008-08-27 00:45:00,13.444,13.592,13.416,13.468,1050000.0
2008-08-27 01:00:00,13.534,13.606,13.403,13.403,5300000.0
2008-08-27 01:15:00,13.53,13.59,13.359,13.569,3750000.0
2008-08-27 01:30:00,13.499,13.599,13.399,13.54,4750000.0
2008-08-27 01:45:00,13.557,13.594,13.402,13.468,5350000.0
2008-08-27 02:00:00,13.551,13.624,13.409,13.504,4200000.0
2008-08-27 02:15:00,13.542,13.638,13.414,13.576,7150000.0
2008-08-27 02:30:00,13.54,13.636,13.414,13.571,5600000.0
2008-08-27 02:45:00,13.528,13.662,13.402,13.523,5850000.0
2008-08-27 03:00:00,13.512,13.643,13.444,13.584,6550000.0
2008-08-27 03:15:00,13.529,13.649,13.41,13.493,6950000.0
2008-08-27 03:30:00,13.554,13.613,13.423,13.529,4150000.0
2008-08-27 03:45:00,13.562,13.642,13.454,13.588,4000000.0
2008-08-27 04:00:00,13.538,13.667,13.441,13.565,4700000.0
2008-08-27 04:15:00,13.6,13.644,13.483,13.491,4050000.0
2008-08-27 04:30:00,13.474,13.651,13.468,13.604,3700000.0
2008-08-27 04:45:00,13.587,13.614,13.462,13.584,1850000.0
2008-08-27 05:00:00,13.541,13.622,13.424,13.582,3550000.0
2008-08-27 05:15:00,13.636,13.669,13.446,13.526,4050000.0
2008-08-27 05:30:00,13.463,13.66,13.454,13.503,4350000.0
2008-08-27 05:45:00,13.601,13.7,13.477,13.549,4450000.0
2008-08-27 06:00:00,13.603,13.675,13.511,13.594,5700000.0
2008-08-27 06:15:00,13.636,13.668,13.442,13.54,6000000.0
2008-08-27 06:30:00,13.576,13.678,13.455,13.485,6500000.0
2008-08-27 06:45:00,13.633,13.699,13.482,13.552,5950000.0
2008-08-27 07:00:00,13.61,13.698,13.488,13.552,5300000.0
2008-08-27 07:15:00,13.637,13.647,13.465,13.606,6500000.0
2008-08-27 07:30:00,13.604,13.686,13.477,13.516,4450000.0
2008-08-27 07:45:00,13.607,13.657,13.453,13.481,6050000.0
2008-08-27 08:00:00,13.471,13.632,13.428,13.608,5850000.0
2008-08-27 08:15:00,13.568,13.655,13.434,13.539,5800000.0
2008-08-27 08:30:00,13.51,13.67,13.444,13.628,5200000.0
2008-08-27 08:45:00,13.599,13.671,13.481,13.604,6800000.0
2008-08-27 09:00:00,13.592,13.657,13.475,13.593,9850000.0
2008-08-27 09:15:00,13.577,13.668,13.493,13.543,7200000.0
2008-08-27 09:30:00,13.573,13.701,13.471,13.691,8300000.0
2008-08-27 09:45:00,13.655,13.73,13.518,13.631,4500000.0
2008-08-27 10:00:00,13.666,13.734,13.542,13.65,6950000.0
2008-08-27 10:15:00,13.674,13.764,13.535,13.579,6800000.0
2008-08-27 10:30:00,13.735,13.747,13.528,13.644,6950000.0
2008-08-27 10:45:00,13.556,13.76,13.545,13.639,6500000.0
2008-08-27 11:00:00,13.659,13.77,13.547,13.648,6700000.0
2008-08-27 11:15:00,13.67,13.822,13.578,13.77,7200000.0
2008-08-27 11:30:00,13.685,13.824,13.605,13.759,7150000.0
2008-08-27 11:45:00,13.721,13.8,13.624,13.631,6450000.0
2008-08-27 12:00:00,13.693,13.797,13.604,13.63,6750000.0
2008-08-27 12:15:00,13.745,13.817,13.609,13.717,6500000.0
2008-08-27 12:30:00,13.73,13.839,13.642,13.721,6600000.0
2008-08-27 12:45:00,13.668,13.846,13.641,13.733,6100000.0
2008-08-27 13:00:00,13.671,13.807,13.55,13.651,6500000.0
2008-08-27 13:15:00,13.657,13.755,13.532,13.681,7150000.0
2008-08-27 13:30:00,13.6,13.737,13.553,13.619,7450000.0
2008-08-27 13:45:00,13.611,13.737,13.532,13.666,5950000.0
2008-08-27 14:00:00,13.571,13.702,13.507,13.586,6050000.0
2008-08-27 14:15:00,13.614,13.713,13.451,13.508,6900000.0
2008-08-27 14:30:00,13.567,13.612,13.344,13.498,6400000.0
2008-08-27 14:45:00,13.5,13.543,13.306,13.444,6650000.0
2008-08-27 15:00:00,13.351,13.508,13.271,13.475,6550000.0
2008-08-27 15:15:00,13.45,13.536,13.324,13.44,6700000.0
2008-08-27 15:30:00,13.436,13.562,13.394,13.497,6550000.0
2008-08-27 15:45:00,13.542,13.554,13.347,13.517,6800000.0
2008-08-27 16:00:00,13.391,13.524,13.323,13.505,6200000.0
2008-08-27 16:15:00,13.436,13.52,13.295,13.347,6650000.0
2008-08-27 16:30:00,13.449,13.505,13.286,13.397,6700000.0
2008-08-27 16:45:00,13.449,13.57,13.386,13.434,7100000.0
2008-08-27 17:00:00,13.392,13.591,13.392,13.448,6550000.0
2008-08-27 17:15:00,13.515,13.569,13.31,13.414,6950000.0
2008-08-27 17:30:00,13.491,13.583,13.354,13.428,7250000.0
2008-08-27 17:45:00,13.536,13.603,13.351,13.48,7500000.0
2008-08-27 18:00:00,13.471,13.636,13.414,13.582,6850000.0
2008-08-27 18:15:00,13.535,13.592,13.397,13.478,6800000.0
2008-08-27 18:30:00,13.559,13.632,13.371,13.488,6850000.0
2008-08-27 18:45:00,13.527,13.553,13.34,13.392,7300000.0
2008-08-27 19:00:00,13.423,13.546,13.349,13.395,6750000.0
2008-08-27 19:15:00,13.411,13.551,13.314,13.371,6900000.0
2008-08-27 19:30:00,13.51,13.525,13.322,13.455,5750000.0
2008-08-27 19:45:00,13.413,13.522,13.312,13.467,5550000.0
2008-08-27 20:00:00,13.375,13.531,13.309,13.366,7300000.0
2008-08-27 20:15:00,13.48,13.522,13.296,13.438,6400000.0
2008-08-27 20:30:00,13.424,13.536,13.311,13.36,6450000.0
2008-08-27 20:45:00,13.398,13.501,13.324,13.374,4200000.0
2008-08-27 21:00:00,13.441,13.539,13.311,13.497,5450000.0
2008-08-27 21:15:00,13.48,13.515,13.335,13.425,2600000.0
2008-08-27 21:30:00,13.467,13.531,13.304,13.458,4400000.0
2008-08-27 21:45:00,13.407,13.509,13.328,13.469,5150000.0
2008-08-27 22:00:00,13.467,13.505,13.27,13.419,4450000.0
2008-08-27 22:15:00,13.437,13.508,13.296,13.433,5200000.0
2008-08-27 22:30:00,13.381,13.48,13.3,13.438,4400000.0
2008-08-27 22:45:00,13.43,13.478,13.299,13.407,2650000.0
2008-08-27 23:00:00,13.335,13.475,13.266,13.324,5350000.0
2008-08-27 23:15:00,13.37,13.451,13.318,13.368,1000000.0
2008-08-27 23:30:00,13.312,13.444,13.28,13.407,2900000.0
2008-08-27 23:45:00,13.394,13.422,13.267,13.299,1500000.0
2008-08-28 00:00:00,13.449,13.506,13.244,13.444,8050000.0
2008-08-28 00:15:00,13.493,13.519,13.331,13.374,2300000.0
2008-08-28 00:30:00,13.422,13.499,13.276,13.385,6000000.0
2008-08-28 00:45:00,13.386,13.498,13.274,13.409,3500000.0
2008-08-28 01:00:00,13.468,13.526,13.321,13.401,4650000.0
2008-08-28 01:15:00,13.444,13.521,13.334,13.422,2600000.0
2008-08-28 01:30:00,13.429,13.513,13.332,13.467,3900000.0
2008-08-28 01:45:00,13.475,13.532,13.312,13.355,5650000.0
2008-08-28 02:00:00,13.511,13.546,13.329,13.449,5150000.0
2008-08-28 02:15:00,13.452,13.559,13.335,13.523,7200000.0
2008-08-28 02:30:00,13.438,13.575,13.34,13.504,6050000.0
2008-08-28 02:45:00,13.48,13.593,13.364,13.467,6200000.0
2008-08-28 03:00:00,13.443,13.547,13.361,13.494,6450000.0
2008-08-28 03:15:00,13.411,13.596,13.345,13.435,5450000.0
2008-08-28 03:30:00,13.492,13.578,13.369,13.509,5600000.0
2008-08-28 03:45:00,13.517,13.624,13.37,13.531,6100000.0
2008-08-28 04:00:00,13.551,13.634,13.452,13.573,3950000.0
2008-08-28 04:15:00,13.578,13.627,13.473,13.49,3800000.0
2008-08-28 04:30:00,13.503,13.622,13.466,13.528,3600000.0
2008-08-28 04:45:00,13.508,13.629,13.447,13.489,4800000.0
2008-08-28 05:00:00,13.521,13.619,13.443,13.536,3950000.0
2008-08-28 05:15:00,13.595,13.652,13.498,13.535,2300000.0
2008-08-28 05:30:00,13.592,13.643,13.468,13.496,2400000.0
2008-08-28 05:45:00,13.592,13.644,13.456,13.585,3750000.0
2008-08-28 06:00:00,13.565,13.662,13.443,13.576,4400000.0
2008-08-28 06:15:00,13.629,13.671,13.471,13.542,6200000.0
2008-08-28 06:30:00,13.548,13.672,13.448,13.604,6700000.0
2008-08-28 06:45:00,13.57,13.654,13.441,13.524,6900000.0
2008-08-28 07:00:00,13.596,13.69,13.454,13.569,5600000.0
2008-08-28 07:15:00,13.628,13.683,13.453,13.623,6050000.0
2008-08-28 07:30:00,13.553,13.675,13.472,13.493,6350000.0
2008-08-28 07:45:00,13.579,13.688,13.448,13.471,6600000.0
2008-08-28 08:00:00,13.468,13.643,13.427,13.581,5850000.0
2008-08-28 08:15:00,13.553,13.648,13.433,13.529,5850000.0
2008-08-28 08:30:00,13.494,13.643,13.453,13.593,6100000.0
2008-08-28 08:45:00,13.561,13.668,13.475,13.633,6450000.0
2008-08-28 09:00:00,13.629,13.716,13.537,13.664,8600000.0
2008-08-28 09:15:00,13.694,13.734,13.548,13.635,7700000.0
2008-08-28 09:30:00,13.642,13.729,13.521,13.715,8300000.0
2008-08-28 09:45:00,13.682,13.757,13.551,13.645,6600000.0
2008-08-28 10:00:00,13.676,13.733,13.531,13.637,6950000.0
2008-08-28 10:15:00,13.635,13.734,13.532,13.584,6800000.0
2008-08-28 10:30:00,13.702,13.73,13.512,13.602,6950000.0
2008-08-28 10:45:00,13.58,13.706,13.5,13.57,6500000.0
2008-08-28 11:00:00,13.577,13.716,13.504,13.609,6300000.0
2008-08-28 11:15:00,13.629,13.772,13.572,13.707,7200000.0
2008-08-28 11:30:00,13.625,13.754,13.523,13.661,7150000.0
2008-08-28 11:45:00,13.636,13.736,13.544,13.577,6850000.0
2008-08-28 12:00:00,13.634,13.76,13.512,13.563,6750000.0
2008-08-28 12:15:00,13.667,13.723,13.498,13.624,6500000.0
2008-08-28 12:30:00,13.617,13.73,13.54,13.662,6600000.0
2008-08-28 12:45:00,13.633,13.787,13.594,13.657,6100000.0
2008-08-28 13:00:00,13.617,13.794,13.595,13.683,6500000.0
2008-08-28 13:15:00,13.721,13.808,13.598,13.731,7150000.0
2008-08-28 13:30:00,13.63,13.77,13.592,13.646,7450000.0
2008-08-28 13:45:00,13.663,13.802,13.567,13.756,5950000.0
2008-08-28 14:00:00,13.754,13.796,13.601,13.677,6050000.0
2008-08-28 14:15:00,13.71,13.886,13.623,13.762,6900000.0
2008-08-28 14:30:00,13.837,13.882,13.636,13.804,6400000.0
2008-08-28 14:45:00,13.797,13.992,13.711,13.983,6650000.0
2008-08-28 15:00:00,13.873,13.98,13.744,13.883,6550000.0
2008-08-28 15:15:00,13.837,13.916,13.733,13.802,6700000.0
2008-08-28 15:30:00,13.79,13.887,13.665,13.765,6550000.0
2008-08-28 15:45:00,13.822,13.826,13.639,13.775,6800000.0
2008-08-28 16:00:00,13.648,13.861,13.612,13.805,6200000.0
2008-08-28 16:15:00,13.738,13.897,13.663,13.754,6650000.0
2008-08-28 16:30:00,13.808,13.863,13.643,13.654,6700000.0
2008-08-28 16:45:00,13.646,13.787,13.56,13.637,7100000.0
2008-08-28 17:00:00,13.566,13.787,13.566,13.607,5650000.0
2008-08-28 17:15:00,13.704,13.763,13.491,13.588,6950000.0
2008-08-28 17:30:00,13.659,13.705,13.35,13.368,7250000.0
2008-08-28 17:45:00,13.497,13.551,13.327,13.426,7500000.0
2008-08-28 18:00:00,13.453,13.593,13.398,13.546,6850000.0
2008-08-28 18:15:00,13.511,13.589,13.378,13.507,6800000.0
2008-08-28 18:30:00,13.584,13.668,13.476,13.602,6850000.0
2008-08-28 18:45:00,13.64,13.673,13.471,13.565,7150000.0
2008-08-28 19:00:00,13.564,13.645,13.404,13.476,6750000.0
2008-08-28 19:15:00,13.534,13.626,13.411,13.472,6900000.0
2008-08-28 19:30:00,13.617,13.632,13.435,13.609,6150000.0
2008-08-28 19:45:00,13.567,13.663,13.473,13.598,6050000.0
2008-08-28 20:00:00,13.509,13.65,13.437,13.514,7300000.0
2008-08-28 20:15:00,13.637,13.666,13.436,13.571,6400000.0
2008-08-28 20:30:00,13.528,13.697,13.486,13.578,6100000.0
2008-08-28 20:45:00,13.646,13.664,13.495,13.541,4250000.0
2008-08-28 21:00:00,13.602,13.672,13.505,13.603,6500000.0
2008-08-28 21:15:00,13.628,13.688,13.494,13.606,6400000.0
2008-08-28 21:30:00,13.655,13.71,13.509,13.656,6000000.0
2008-08-28 21:45:00,13.547,13.674,13.485,13.631,3200000.0
2008-08-28 22:00:00,13.663,13.698,13.486,13.629,3600000.0
2008-08-28 22:15:00,13.578,13.721,13.501,13.613,3600000.0
2008-08-28 22:30:00,13.561,13.678,13.446,13.599,5100000.0
2008-08-28 22:45:00,13.603,13.699,13.486,13.585,5050000.0
2008-08-28 23:00:00,13.543,13.694,13.521,13.547,4000000.0
2008-08-28 23:15:00,13.57,13.651,13.506,13.569,1200000.0
2008-08-28 23:30:00,13.492,13.662,13.492,13.554,2400000.0
2008-08-28 23:45:00,13.594,13.637,13.414,13.457,2350000.0
2008-08-29 00:00:00,13.636,13.708,13.483,13.655,8750000.0
2008-08-29 00:15:00,13.586,13.734,13.508,13.604,7650000.0
2008-08-29 00:30:00,13.669,13.712,13.551,13.601,2350000.0
2008-08-29 00:45:00,13.661,13.701,13.501,13.655,950000.0
2008-08-29 01:00:00,13.634,13.707,13.51,13.558,4200000.0
2008-08-29 01:15:00,13.681,13.701,13.524,13.608,3650000.0
2008-08-29 01:30:00,13.609,13.734,13.499,13.644,2650000.0
2008-08-29 01:45:00,13.677,13.702,13.501,13.567,2450000.0
2008-08-29 02:00:00,13.681,13.778,13.498,13.623,4950000.0
2008-08-29 02:15:00,13.634,13.69,13.476,13.585,6550000.0
2008-08-29 02:30:00,13.517,13.632,13.415,13.548,4750000.0
2008-08-29 02:45:00,13.54,13.622,13.398,13.527,6100000.0
2008-08-29 03:00:00,13.527,13.629,13.427,13.567,6650000.0
2008-08-29 03:15:00,13.479,13.65,13.439,13.499,5350000.0
2008-08-29 03:30:00,13.556,13.655,13.446,13.597,5900000.0
2008-08-29 03:45:00,13.608,13.654,13.48,13.568,6100000.0
2008-08-29 04:00:00,13.582,13.678,13.483,13.547,3400000.0
2008-08-29 04:15:00,13.638,13.671,13.481,13.521,3450000.0
2008-08-29 04:30:00,13.6,13.682,13.467,13.539,4850000.0
2008-08-29 04:45:00,13.487,13.679,13.487,13.622,4650000.0
2008-08-29 05:00:00,13.601,13.685,13.512,13.664,4250000.0
2008-08-29 05:15:00,13.662,13.681,13.453,13.532,4900000.0
2008-08-29 05:30:00,13.583,13.68,13.489,13.569,3050000.0
2008-08-29 05:45:00,13.639,13.654,13.482,13.59,4250000.0
2008-08-29 06:00:00,13.581,13.69,13.488,13.601,4800000.0
2008-08-29 06:15:00,13.656,13.684,13.487,13.539,4800000.0
2008-08-29 06:30:00,13.609,13.681,13.479,13.678,4450000.0
2008-08-29 06:45:00,13.588,13.735,13.511,13.589,6400000.0
2008-08-29 07:00:00,13.637,13.716,13.523,13.619,5450000.0
2008-08-29 07:15:00,13.693,13.764,13.528,13.661,6500000.0
2008-08-29 07:30:00,13.682,13.71,13.527,13.557,4550000.0
2008-08-29 07:45:00,13.66,13.717,13.548,13.58,5550000.0
2008-08-29 08:00:00,13.582,13.743,13.525,13.698,5850000.0
2008-08-29 08:15:00,13.626,13.755,13.514,13.598,6350000.0
2008-08-29 08:30:00,13.603,13.716,13.527,13.648,6150000.0
2008-08-29 08:45:00,13.613,13.722,13.533,13.664,6800000.0
2008-08-29 09:00:00,13.657,13.735,13.541,13.67,9000000.0
2008-08-29 09:15:00,13.705,13.737,13.571,13.63,7200000.0
2008-08-29 09:30:00,13.624,13.778,13.572,13.751,8300000.0
2008-08-29 09:45:00,13.743,13.803,13.595,13.687,6600000.0
2008-08-29 10:00:00,13.726,13.785,13.597,13.66,6950000.0
2008-08-29 10:15:00,13.721,13.845,13.613,13.686,6800000.0
2008-08-29 10:30:00,13.777,13.804,13.588,13.677,6950000.0
2008-08-29 10:45:00,13.627,13.777,13.588,13.677,6500000.0
2008-08-29 11:00:00,13.646,13.784,13.579,13.627,6700000.0
2008-08-29 11:15:00,13.662,13.761,13.56,13.749,6700000.0
2008-08-29 11:30:00,13.672,13.811,13.614,13.748,6800000.0
2008-08-29 11:45:00,13.65,13.789,13.582,13.609,6850000.0
2008-08-29 12:00:00,13.672,13.856,13.625,13.695,6750000.0
2008-08-29 12:15:00,13.762,13.874,13.654,13.785,6500000.0
2008-08-29 12:30:00,13.751,13.888,13.675,13.768,6600000.0
2008-08-29 12:45:00,13.723,13.885,13.651,13.715,5300000.0
2008-08-29 13:00:00,13.665,13.804,13.531,13.684,6500000.0
2008-08-29 13:15:00,13.628,13.707,13.497,13.652,7150000.0
2008-08-29 13:30:00,13.581,13.767,13.519,13.57,7450000.0
2008-08-29 13:45:00,13.627,13.734,13.517,13.672,5950000.0
2008-08-29 14:00:00,13.696,13.753,13.541,13.633,6050000.0
2008-08-29 14:15:00,13.651,13.763,13.497,13.564,6900000.0
2008-08-29 14:30:00,13.648,13.724,13.502,13.581,6400000.0
2008-08-29 14:45:00,13.651,13.733,13.521,13.711,6650000.0
2008-08-29 15:00:00,13.655,13.809,13.595,13.719,6550000.0
2008-08-29 15:15:00,13.675,13.784,13.584,13.639,6700000.0
2008-08-29 15:30:00,13.612,13.747,13.554,13.656,6550000.0
2008-08-29 15:45:00,13.691,13.707,13.513,13.667,6800000.0
2008-08-29 16:00:00,13.55,13.703,13.499,13.638,6200000.0
2008-08-29 16:15:00,13.556,13.679,13.463,13.591,6650000.0
2008-08-29 16:30:00,13.65,13.736,13.513,13.627,6700000.0
2008-08-29 16:45:00,13.617,13.759,13.532,13.594,7100000.0
2008-08-29 17:00:00,13.552,13.684,13.475,13.54,6550000.0
2008-08-29 17:15:00,13.636,13.684,13.497,13.579,6950000.0
2008-08-29 17:30:00,13.641,13.695,13.473,13.498,7250000.0
2008-08-29 17:45:00,13.637,13.689,13.483,13.585,7500000.0
2008-08-29 18:00:00,13.6,13.743,13.526,13.67,6500000.0
2008-08-29 18:15:00,13.641,13.711,13.539,13.569,6800000.0
2008-08-29 18:30:00,13.644,13.686,13.499,13.642,6850000.0
2008-08-29 18:45:00,13.657,13.683,13.45,13.542,7350000.0
2008-08-29 19:00:00,13.54,13.665,13.443,13.496,6750000.0
2008-08-29 19:15:00,13.533,13.624,13.406,13.452,6900000.0
2008-08-29 19:30:00,13.567,13.632,13.428,13.589,6650000.0
2008-08-29 19:45:00,13.532,13.634,13.382,13.573,6450000.0
2008-08-29 20:00:00,13.484,13.593,13.398,13.458,5800000.0
2008-08-29 20:15:00,13.575,13.636,13.434,13.543,5150000.0
2008-08-29 20:30:00,13.493,13.604,13.412,13.511,3600000.0
2008-08-29 20:45:00,13.523,13.568,13.445,13.493,2350000.0
2008-08-29 21:00:00,13.528,13.615,13.41,13.589,2950000.0
2008-08-29 21:15:00,13.496,13.602,13.376,13.543,3100000.0
2008-08-29 21:30:00,13.545,13.585,13.419,13.569,2100000.0
2008-08-29 21:45:00,13.531,13.596,13.383,13.573,4250000.0
2008-08-29 22:00:00,13.535,13.582,13.379,13.532,3900000.0
2008-08-29 22:15:00,13.524,13.612,13.397,13.518,4600000.0
2008-08-29 22:30:00,13.522,13.591,13.408,13.549,3450000.0
2008-08-29 22:45:00,13.461,13.604,13.42,13.509,1950000.0
2008-08-31 23:00:00,13.444,13.566,13.43,13.458,1850000.0
2008-08-31 23:15:00,13.498,13.598,13.446,13.511,1500000.0
2008-08-31 23:30:00,13.442,13.582,13.43,13.5,2500000.0
2008-08-31 23:45:00,13.544,13.572,13.418,13.537,1550000.0
2008-09-01 00:00:00,13.61,13.824,13.529,13.715,6500000.0
2008-09-01 00:15:00,13.686,13.782,13.593,13.726,5500000.0
2008-09-01 00:30:00,13.683,13.766,13.533,13.662,5850000.0
2008-09-01 00:45:00,13.642,13.793,13.551,13.624,5150000.0
2008-09-01 01:00:00,13.715,13.748,13.558,13.593,4900000.0
2008-09-01 01:15:00,13.731,13.753,13.537,13.59,3150000.0
2008-09-01 01:30:00,13.669,13.819,13.578,13.75,3600000.0
2008-09-01 01:45:00,13.741,13.82,13.585,13.612,6100000.0
2008-09-01 02:00:00,13.719,13.761,13.548,13.708,6000000.0
2008-09-01 02:15:00,13.725,13.766,13.569,13.696,4800000.0
2008-09-01 02:30:00,13.678,13.726,13.552,13.688,6050000.0
2008-09-01 02:45:00,13.664,13.734,13.514,13.571,5750000.0
2008-09-01 03:00:00,13.584,13.675,13.469,13.604,6450000.0
2008-09-01 03:15:00,13.513,13.675,13.478,13.517,5300000.0
2008-09-01 03:30:00,13.578,13.672,13.487,13.64,4150000.0
2008-09-01 03:45:00,13.639,13.671,13.479,13.598,3700000.0
2008-09-01 04:00:00,13.613,13.697,13.517,13.518,1400000.0
2008-09-01 04:15:00,13.672,13.672,13.471,13.511,4350000.0
2008-09-01 04:30:00,13.526,13.659,13.473,13.571,3600000.0
2008-09-01 04:45:00,13.61,13.693,13.49,13.502,3050000.0
2008-09-01 05:00:00,13.591,13.683,13.5,13.628,4150000.0
2008-09-01 05:15:00,13.635,13.659,13.489,13.655,3450000.0
2008-09-01 05:30:00,13.622,13.664,13.498,13.557,2050000.0
2008-09-01 05:45:00,13.639,13.653,13.5,13.604,1800000.0
2008-09-01 06:00:00,13.601,13.665,13.499,13.515,2350000.0
2008-09-01 06:15:00,13.633,13.651,13.49,13.573,2950000.0
2008-09-01 06:30:00,13.557,13.685,13.48,13.636,6700000.0
2008-09-01 06:45:00,13.541,13.664,13.442,13.52,4600000.0
2008-09-01 07:00:00,13.493,13.651,13.438,13.538,5250000.0
2008-09-01 07:15:00,13.622,13.644,13.453,13.593,5750000.0
2008-09-01 07:30:00,13.569,13.655,13.453,13.516,5450000.0
2008-09-01 07:45:00,13.617,13.653,13.465,13.519,5550000.0
2008-09-01 08:00:00,13.535,13.684,13.472,13.648,5150000.0
2008-09-01 08:15:00,13.603,13.676,13.488,13.544,6350000.0
2008-09-01 08:30:00,13.52,13.685,13.484,13.593,5300000.0
2008-09-01 08:45:00,13.605,13.693,13.47,13.605,6350000.0
2008-09-01 09:00:00,13.611,13.742,13.489,13.66,9850000.0
2008-09-01 09:15:00,13.699,13.727,13.525,13.618,7350000.0
2008-09-01 09:30:00,13.631,13.751,13.521,13.734,8300000.0
2008-09-01 09:45:00,13.694,13.77,13.556,13.658,6600000.0
2008-09-01 10:00:00,13.697,13.736,13.557,13.633,6950000.0
2008-09-01 10:15:00,13.651,13.784,13.553,13.601,6800000.0
2008-09-01 10:30:00,13.7,13.728,13.512,13.609,6100000.0
2008-09-01 10:45:00,13.504,13.687,13.496,13.597,6500000.0
2008-09-01 11:00:00,13.603,13.691,13.499,13.536,5750000.0
2008-09-01 11:15:00,13.614,13.684,13.48,13.652,6700000.0
2008-09-01 11:30:00,13.58,13.692,13.534,13.624,5650000.0
2008-09-01 11:45:00,13.602,13.759,13.456,13.483,5650000.0
2008-09-01 12:00:00,13.585,13.714,13.509,13.57,5800000.0
2008-09-01 12:15:00,13.664,13.689,13.461,13.594,6500000.0
2008-09-01 12:30:00,13.575,13.683,13.498,13.56,6600000.0
2008-09-01 12:45:00,13.55,13.676,13.448,13.538,6100000.0
2008-09-01 13:00:00,13.484,13.648,13.39,13.526,6500000.0
2008-09-01 13:15:00,13.539,13.639,13.41,13.519,7150000.0
2008-09-01 13:30:00,13.452,13.619,13.401,13.488,7450000.0
2008-09-01 13:45:00,13.445,13.596,13.41,13.56,5550000.0
2008-09-01 14:00:00,13.555,13.611,13.415,13.476,5700000.0
2008-09-01 14:15:00,13.528,13.584,13.396,13.475,5800000.0
2008-09-01 14:30:00,13.495,13.608,13.39,13.527,6050000.0
2008-09-01 14:45:00,13.523,13.599,13.383,13.55,6650000.0
2008-09-01 15:00:00,13.464,13.576,13.316,13.473,6550000.0
2008-09-01 15:15:00,13.403,13.539,13.336,13.425,6700000.0
2008-09-01 15:30:00,13.385,13.537,13.315,13.452,6550000.0
2008-09-01 15:45:00,13.505,13.575,13.342,13.504,6350000.0
2008-09-01 16:00:00,13.372,13.512,13.34,13.469,5650000.0
2008-09-01 16:15:00,13.388,13.474,13.221,13.336,6650000.0
2008-09-01 16:30:00,13.411,13.456,13.253,13.33,6700000.0
2008-09-01 16:45:00,13.355,13.437,13.233,13.326,7100000.0
2008-09-01 17:00:00,13.246,13.43,13.24,13.283,6550000.0
2008-09-01 17:15:00,13.362,13.491,13.236,13.329,6550000.0
2008-09-01 17:30:00,13.413,13.474,13.263,13.36,6700000.0
2008-09-01 17:45:00,13.491,13.524,13.294,13.5,6900000.0
2008-09-01 18:00:00,13.372,13.487,13.306,13.452,5500000.0
2008-09-01 18:15:00,13.43,13.503,13.335,13.411,4900000.0
2008-09-01 18:30:00,13.433,13.511,13.315,13.465,5900000.0
2008-09-01 18:45:00,13.481,13.529,13.286,13.362,6800000.0
2008-09-01 19:00:00,13.375,13.478,13.281,13.319,4500000.0
2008-09-01 19:15:00,13.375,13.48,13.227,13.269,6500000.0
2008-09-01 19:30:00,13.401,13.46,13.24,13.283,2100000.0
2008-09-01 19:45:00,13.266,13.411,13.253,13.387,2400000.0
2008-09-01 20:00:00,13.284,13.435,13.248,13.281,6350000.0
2008-09-01 20:15:00,13.36,13.412,13.236,13.368,2650000.0
2008-09-01 20:30:00,13.344,13.451,13.222,13.413,5650000.0
2008-09-01 20:45:00,13.382,13.422,13.244,13.309,3250000.0
2008-09-01 21:00:00,13.354,13.472,13.278,13.386,3050000.0
2008-09-01 21:15:00,13.321,13.437,13.259,13.41,3200000.0
2008-09-01 21:30:00,13.387,13.425,13.27,13.408,3050000.0
2008-09-01 21:45:00,13.309,13.441,13.258,13.314,1750000.0
2008-09-01 22:00:00,13.386,13.43,13.26,13.366,3800000.0
2008-09-01 22:15:00,13.239,13.443,13.239,13.335,1250000.0
2008-09-01 22:30:00,13.321,13.459,13.25,13.401,4300000.0
2008-09-01 22:45:00,13.41,13.451,13.294,13.34,1900000.0
2008-09-01 23:00:00,13.264,13.442,13.25,13.315,3400000.0
2008-09-01 23:15:00,13.39,13.471,13.265,13.352,1950000.0
2008-09-01 23:30:00,13.272,13.459,13.272,13.387,1900000.0
2008-09-01 23:45:00,13.356,13.402,13.249,13.371,2150000.0
2008-09-02 00:00:00,13.401,13.47,13.233,13.416,8350000.0
2008-09-02 00:15:00,13.288,13.439,13.208,13.267,4200000.0
2008-09-02 00:30:00,13.371,13.43,13.193,13.28,7200000.0
2008-09-02 00:45:00,13.31,13.389,13.173,13.313,5950000.0
2008-09-02 01:00:00,13.313,13.41,13.212,13.279,6550000.0
2008-09-02 01:15:00,13.368,13.421,13.225,13.318,6100000.0
2008-09-02 01:30:00,13.355,13.426,13.237,13.4,6150000.0
2008-09-02 01:45:00,13.408,13.426,13.185,13.232,6750000.0
2008-09-02 02:00:00,13.375,13.441,13.184,13.31,6750000.0
2008-09-02 02:15:00,13.303,13.378,13.186,13.346,7050000.0
2008-09-02 02:30:00,13.268,13.373,13.15,13.302,6150000.0
2008-09-02 02:45:00,13.265,13.384,13.141,13.272,6600000.0
2008-09-02 03:00:00,13.272,13.375,13.167,13.292,5400000.0
2008-09-02 03:15:00,13.228,13.364,13.179,13.223,6700000.0
2008-09-02 03:30:00,13.287,13.36,13.182,13.335,4300000.0
2008-09-02 03:45:00,13.33,13.4,13.178,13.269,5750000.0
2008-09-02 04:00:00,13.281,13.395,13.182,13.298,3750000.0
2008-09-02 04:15:00,13.32,13.392,13.159,13.218,3950000.0
2008-09-02 04:30:00,13.31,13.384,13.193,13.268,4550000.0
2008-09-02 04:45:00,13.253,13.394,13.191,13.274,4150000.0
2008-09-02 05:00:00,13.322,13.416,13.22,13.33,5400000.0
2008-09-02 05:15:00,13.375,13.41,13.182,13.259,4650000.0
2008-09-02 05:30:00,13.241,13.407,13.186,13.239,2100000.0
2008-09-02 05:45:00,13.308,13.362,13.184,13.314,1950000.0
2008-09-02 06:00:00,13.296,13.359,13.156,13.245,4950000.0
2008-09-02 06:15:00,13.314,13.35,13.166,13.205,5750000.0
2008-09-02 06:30:00,13.229,13.375,13.154,13.226,6200000.0
2008-09-02 06:45:00,13.356,13.378,13.198,13.26,5800000.0
2008-09-02 07:00:00,13.276,13.392,13.173,13.251,6300000.0
2008-09-02 07:15:00,13.333,13.395,13.162,13.322,6500000.0
2008-09-02 07:30:00,13.326,13.399,13.163,13.19,6250000.0
2008-09-02 07:45:00,13.323,13.39,13.186,13.2,6600000.0
2008-09-02 08:00:00,13.198,13.332,13.129,13.277,5850000.0
2008-09-02 08:15:00,13.255,13.298,13.108,13.154,6350000.0
2008-09-02 08:30:00,13.134,13.281,13.061,13.133,6500000.0
2008-09-02 08:45:00,13.109,13.244,13.028,13.125,6800000.0
2008-09-02 09:00:00,13.159,13.187,13.001,13.137,9850000.0
2008-09-02 09:15:00,13.167,13.208,12.961,13.024,7700000.0
2008-09-02 09:30:00,13.0,13.113,12.889,13.034,8300000.0
2008-09-02 09:45:00,13.031,13.066,12.854,13.009,6600000.0
2008-09-02 10:00:00,13.032,13.102,12.878,13.012,6950000.0
2008-09-02 10:15:00,13.003,13.114,12.895,12.971,6800000.0
2008-09-02 10:30:00,13.086,13.167,12.947,13.087,6950000.0
2008-09-02 10:45:00,13.028,13.223,12.999,13.063,6500000.0
2008-09-02 11:00:00,13.063,13.199,12.974,13.002,6700000.0
2008-09-02 11:15:00,13.018,13.138,12.919,13.061,7200000.0
2008-09-02 11:30:00,12.983,13.104,12.904,13.015,7150000.0
2008-09-02 11:45:00,12.995,13.181,12.936,12.951,6850000.0
2008-09-02 12:00:00,13.043,13.197,12.989,13.069,6750000.0
2008-09-02 12:15:00,13.188,13.226,13.01,13.144,6500000.0
2008-09-02 12:30:00,13.116,13.271,13.029,13.153,6600000.0
2008-09-02 12:45:00,13.088,13.225,13.051,13.102,6100000.0
2008-09-02 13:00:00,13.025,13.224,12.995,13.164,6500000.0
2008-09-02 13:15:00,13.141,13.173,12.982,13.12,7150000.0
2008-09-02 13:30:00,13.053,13.263,12.985,13.03,7450000.0
2008-09-02 13:45:00,13.034,13.205,12.974,13.154,5950000.0
2008-09-02 14:00:00,13.054,13.193,12.993,13.076,6050000.0
2008-09-02 14:15:00,13.094,13.126,12.652,12.665,6900000.0
2008-09-02 14:30:00,12.764,12.849,12.471,12.54,6400000.0
2008-09-02 14:45:00,12.596,12.685,12.371,12.566,6650000.0
2008-09-02 15:00:00,12.446,12.55,12.328,12.447,6550000.0
2008-09-02 15:15:00,12.408,12.584,12.383,12.473,6700000.0
2008-09-02 15:30:00,12.424,12.606,12.383,12.541,6550000.0
2008-09-02 15:45:00,12.576,12.582,12.386,12.533,6800000.0
2008-09-02 16:00:00,12.44,12.713,12.44,12.709,6200000.0
2008-09-02 16:15:00,12.622,12.737,12.553,12.557,6650000.0
2008-09-02 16:30:00,12.645,12.784,12.557,12.665,6700000.0
2008-09-02 16:45:00,12.697,12.771,12.573,12.655,7100000.0
2008-09-02 17:00:00,12.588,12.746,12.583,12.583,6550000.0
2008-09-02 17:15:00,12.684,12.759,12.544,12.665,6950000.0
2008-09-02 17:30:00,12.691,12.767,12.541,12.574,7250000.0
2008-09-02 17:45:00,12.695,12.745,12.544,12.616,7500000.0
2008-09-02 18:00:00,12.619,12.771,12.553,12.719,6850000.0
2008-09-02 18:15:00,12.69,12.878,12.609,12.795,6800000.0
2008-09-02 18:30:00,12.854,13.108,12.71,13.04,6850000.0
2008-09-02 18:45:00,13.068,13.144,12.9,12.978,7300000.0
2008-09-02 19:00:00,13.014,13.182,12.927,13.054,6750000.0
2008-09-02 19:15:00,13.083,13.152,12.866,12.88,6900000.0
2008-09-02 19:30:00,13.049,13.068,12.858,13.031,6650000.0
2008-09-02 19:45:00,12.991,13.132,12.922,13.054,6450000.0
2008-09-02 20:00:00,12.968,13.144,12.897,12.93,7000000.0
2008-09-02 20:15:00,13.041,13.063,12.858,13.018,6400000.0
2008-09-02 20:30:00,12.974,13.089,12.903,12.966,7000000.0
2008-09-02 20:45:00,13.027,13.083,12.917,12.959,4450000.0
2008-09-02 21:00:00,13.035,13.148,12.949,13.04,5750000.0
2008-09-02 21:15:00,13.066,13.12,12.895,13.005,6250000.0
2008-09-02 21:30:00,13.04,13.078,12.891,13.033,4550000.0
2008-09-02 21:45:00,12.992,13.104,12.869,13.018,5500000.0
2008-09-02 22:00:00,13.03,13.11,12.873,13.007,5200000.0
2008-09-02 22:15:00,13.012,13.031,12.865,12.947,3850000.0
2008-09-02 22:30:00,12.961,13.058,12.868,13.013,4850000.0
2008-09-02 22:45:00,13.038,13.066,12.88,12.957,4650000.0
2008-09-02 23:00:00,12.904,13.033,12.842,12.938,2500000.0
2008-09-02 23:15:00,12.948,13.052,12.848,12.864,1400000.0
2008-09-02 23:30:00,12.892,13.024,12.875,12.875,2050000.0
2008-09-02 23:45:00,13.022,13.037,12.873,12.885,1950000.0
2008-09-03 00:00:00,13.012,13.098,12.877,13.025,8400000.0
2008-09-03 00:15:00,12.942,13.075,12.849,13.013,7750000.0
2008-09-03 00:30:00,12.969,13.126,12.893,12.999,6900000.0
2008-09-03 00:45:00,12.98,13.104,12.897,13.008,5650000.0
2008-09-03 01:00:00,13.034,13.101,12.912,12.945,7300000.0
2008-09-03 01:15:00,13.043,13.098,12.924,13.011,6400000.0
2008-09-03 01:30:00,13.081,13.139,12.919,13.055,6150000.0
2008-09-03 01:45:00,13.059,13.105,12.93,13.037,6050000.0
2008-09-03 02:00:00,13.037,13.107,12.896,13.044,6700000.0
2008-09-03 02:15:00,13.028,13.082,12.871,13.035,6500000.0
2008-09-03 02:30:00,12.978,13.07,12.885,13.042,6050000.0
2008-09-03 02:45:00,13.004,13.082,12.888,12.973,5750000.0
2008-09-03 03:00:00,12.976,13.087,12.897,13.011,5450000.0
2008-09-03 03:15:00,12.956,13.097,12.865,12.958,6100000.0
2008-09-03 03:30:00,13.022,13.053,12.893,13.042,4550000.0
2008-09-03 03:45:00,13.049,13.09,12.901,13.011,5250000.0
2008-09-03 04:00:00,13.025,13.12,12.927,13.074,1650000.0
2008-09-03 04:15:00,13.073,13.121,12.903,12.94,2700000.0
2008-09-03 04:30:00,12.984,13.125,12.936,13.06,1500000.0
2008-09-03 04:45:00,12.945,13.083,12.928,12.956,4850000.0
2008-09-03 05:00:00,13.019,13.098,12.92,13.024,3100000.0
2008-09-03 05:15:00,13.077,13.101,12.9,13.016,4100000.0
2008-09-03 05:30:00,12.967,13.077,12.925,12.925,2450000.0
2008-09-03 05:45:00,13.046,13.103,12.933,13.052,4750000.0
2008-09-03 06:00:00,13.009,13.093,12.878,12.953,5650000.0
2008-09-03 06:15:00,13.019,13.05,12.822,12.853,6400000.0
2008-09-03 06:30:00,12.885,13.017,12.762,12.958,7100000.0
2008-09-03 06:45:00,12.904,13.058,12.788,12.831,7200000.0
2008-09-03 07:00:00,12.935,12.973,12.771,12.845,5850000.0
2008-09-03 07:15:00,12.918,12.991,12.764,12.979,6500000.0
2008-09-03 07:30:00,12.962,13.013,12.814,12.849,6250000.0
2008-09-03 07:45:00,12.943,12.974,12.751,12.786,5300000.0
2008-09-03 08:00:00,12.801,12.962,12.761,12.934,5850000.0
2008-09-03 08:15:00,12.897,13.03,12.788,12.88,6350000.0
2008-09-03 08:30:00,12.825,13.037,12.779,12.881,6500000.0
2008-09-03 08:45:00,12.914,12.983,12.757,12.866,6400000.0
2008-09-03 09:00:00,12.86,12.943,12.741,12.852,9850000.0
2008-09-03 09:15:00,12.868,12.868,12.546,12.61,7700000.0
2008-09-03 09:30:00,12.619,12.789,12.535,12.74,8300000.0
2008-09-03 09:45:00,12.718,12.807,12.615,12.672,6600000.0
2008-09-03 10:00:00,12.678,12.685,12.471,12.518,6950000.0
2008-09-03 10:15:00,12.532,12.631,12.404,12.511,6800000.0
2008-09-03 10:30:00,12.625,12.718,12.5,12.596,6950000.0
2008-09-03 10:45:00,12.553,12.758,12.532,12.63,6500000.0
2008-09-03 11:00:00,12.642,12.744,12.496,12.587,6700000.0
2008-09-03 11:15:00,12.645,12.722,12.52,12.709,7200000.0
2008-09-03 11:30:00,12.616,12.746,12.526,12.669,7150000.0
2008-09-03 11:45:00,12.594,12.74,12.535,12.574,6850000.0
2008-09-03 12:00:00,12.646,12.815,12.604,12.67,6750000.0
2008-09-03 12:15:00,12.751,12.806,12.601,12.68,6500000.0
2008-09-03 12:30:00,12.628,12.761,12.578,12.661,6050000.0
2008-09-03 12:45:00,12.603,12.805,12.582,12.68,6100000.0
2008-09-03 13:00:00,12.636,12.811,12.601,12.684,6500000.0
2008-09-03 13:15:00,12.732,12.909,12.613,12.798,7150000.0
2008-09-03 13:30:00,12.757,12.872,12.664,12.737,7450000.0
2008-09-03 13:45:00,12.708,12.82,12.607,12.788,5950000.0
2008-09-03 14:00:00,12.76,12.834,12.63,12.759,6050000.0
2008-09-03 14:15:00,12.777,13.004,12.687,12.892,6900000.0
2008-09-03 14:30:00,12.971,13.03,12.825,12.978,6400000.0
2008-09-03 14:45:00,12.966,13.005,12.772,12.941,6650000.0
2008-09-03 15:00:00,12.866,12.984,12.706,12.866,6550000.0
2008-09-03 15:15:00,12.794,12.955,12.683,12.794,6700000.0
2008-09-03 15:30:00,12.758,12.97,12.697,12.902,6550000.0
2008-09-03 15:45:00,12.946,12.974,12.721,12.862,6800000.0
2008-09-03 16:00:00,12.775,12.909,12.696,12.86,6200000.0
2008-09-03 16:15:00,12.792,12.965,12.728,12.77,6650000.0
2008-09-03 16:30:00,12.868,12.873,12.627,12.712,6700000.0
2008-09-03 16:45:00,12.726,12.898,12.642,12.706,7100000.0
2008-09-03 17:00:00,12.612,12.779,12.576,12.643,6550000.0
2008-09-03 17:15:00,12.72,12.803,12.552,12.658,6950000.0
2008-09-03 17:30:00,12.699,12.85,12.537,12.749,7250000.0
2008-09-03 17:45:00,12.866,12.935,12.7,12.764,7500000.0
2008-09-03 18:00:00,12.787,12.913,12.711,12.824,6850000.0
2008-09-03 18:15:00,12.775,12.913,12.69,12.779,6800000.0
2008-09-03 18:30:00,12.828,12.893,12.683,12.846,6850000.0
2008-09-03 18:45:00,12.852,12.931,12.661,12.812,7200000.0
2008-09-03 19:00:00,12.827,12.935,12.73,12.743,6750000.0
2008-09-03 19:15:00,12.776,12.897,12.681,12.75,6900000.0
2008-09-03 19:30:00,12.901,12.93,12.726,12.896,6300000.0
2008-09-03 19:45:00,12.847,12.927,12.733,12.885,6450000.0
2008-09-03 20:00:00,12.809,12.922,12.717,12.78,6500000.0
2008-09-03 20:15:00,12.896,12.913,12.729,12.848,4950000.0
2008-09-03 20:30:00,12.824,12.9,12.689,12.752,5650000.0
2008-09-03 20:45:00,12.81,12.872,12.697,12.772,4350000.0
2008-09-03 21:00:00,12.829,12.92,12.716,12.74,4300000.0
2008-09-03 21:15:00,12.852,12.926,12.718,12.839,5450000.0
2008-09-03 21:30:00,12.871,12.941,12.748,12.879,5500000.0
2008-09-03 21:45:00,12.875,12.931,12.73,12.853,4950000.0
2008-09-03 22:00:00,12.885,12.894,12.721,12.85,3450000.0
2008-09-03 22:15:00,12.862,12.91,12.694,12.778,4250000.0
2008-09-03 22:30:00,12.812,12.892,12.691,12.833,3450000.0
2008-09-03 22:45:00,12.768,12.891,12.724,12.785,3900000.0
2008-09-03 23:00:00,12.742,12.879,12.715,12.831,3700000.0
2008-09-03 23:15:00,12.777,12.869,12.725,12.798,800000.0
2008-09-03 23:30:00,12.742,12.934,12.742,12.783,2150000.0
2008-09-03 23:45:00,12.844,12.889,12.723,12.787,2100000.0
2008-09-04 00:00:00,12.857,12.955,12.725,12.909,7500000.0
2008-09-04 00:15:00,12.779,12.961,12.71,12.837,7000000.0
2008-09-04 00:30:00,12.777,12.913,12.728,12.788,6650000.0
2008-09-04 00:45:00,12.784,12.911,12.698,12.819,6300000.0
2008-09-04 01:00:00,12.843,12.909,12.687,12.764,5900000.0
2008-09-04 01:15:00,12.856,12.896,12.71,12.792,4300000.0
2008-09-04 01:30:00,12.816,12.962,12.709,12.908,5000000.0
2008-09-04 01:45:00,12.912,12.983,12.751,12.875,6150000.0
2008-09-04 02:00:00,12.941,12.993,12.807,12.907,6950000.0
2008-09-04 02:15:00,12.946,13.002,12.799,12.923,6250000.0
2008-09-04 02:30:00,12.868,12.959,12.78,12.928,4900000.0
2008-09-04 02:45:00,12.892,12.96,12.759,12.862,5750000.0
2008-09-04 03:00:00,12.856,12.951,12.699,12.835,5850000.0
2008-09-04 03:15:00,12.826,12.933,12.736,12.823,5800000.0
2008-09-04 03:30:00,12.886,12.945,12.779,12.933,6200000.0
2008-09-04 03:45:00,12.889,12.962,12.717,12.823,6100000.0
2008-09-04 04:00:00,12.838,12.908,12.747,12.855,3600000.0
2008-09-04 04:15:00,12.841,12.902,12.697,12.697,4800000.0
2008-09-04 04:30:00,12.766,12.889,12.714,12.778,5150000.0
2008-09-04 04:45:00,12.731,12.903,12.693,12.781,4550000.0
2008-09-04 05:00:00,12.791,12.887,12.713,12.82,5150000.0
2008-09-04 05:15:00,12.879,12.891,12.695,12.747,5350000.0
2008-09-04 05:30:00,12.686,12.835,12.666,12.695,5050000.0
2008-09-04 05:45:00,12.818,12.86,12.695,12.797,5050000.0
2008-09-04 06:00:00,12.788,12.853,12.619,12.778,6150000.0
2008-09-04 06:15:00,12.822,12.865,12.655,12.728,5650000.0
2008-09-04 06:30:00,12.769,12.94,12.713,12.807,6850000.0
2008-09-04 06:45:00,12.812,12.893,12.637,12.676,6700000.0
2008-09-04 07:00:00,12.744,12.854,12.649,12.734,6750000.0
2008-09-04 07:15:00,12.813,12.852,12.644,12.797,6500000.0
2008-09-04 07:30:00,12.777,12.836,12.63,12.719,5550000.0
2008-09-04 07:45:00,12.796,12.851,12.666,12.721,6250000.0
2008-09-04 08:00:00,12.711,12.924,12.705,12.877,5850000.0
2008-09-04 08:15:00,12.836,12.911,12.699,12.797,6350000.0
2008-09-04 08:30:00,12.79,12.941,12.732,12.847,6500000.0
2008-09-04 08:45:00,12.817,12.928,12.694,12.831,6800000.0
2008-09-04 09:00:00,12.84,12.954,12.75,12.923,9850000.0
2008-09-04 09:15:00,12.932,13.04,12.792,12.94,7700000.0
2008-09-04 09:30:00,12.948,13.082,12.825,13.006,8300000.0
2008-09-04 09:45:00,12.993,13.085,12.868,12.992,6600000.0
2008-09-04 10:00:00,13.025,13.113,12.9,13.025,6950000.0
2008-09-04 10:15:00,13.009,13.181,12.955,12.98,6800000.0
2008-09-04 10:30:00,13.093,13.138,12.905,13.027,6950000.0
2008-09-04 10:45:00,12.937,13.198,12.937,13.053,6500000.0
2008-09-04 11:00:00,13.031,13.143,12.961,13.02,6700000.0
2008-09-04 11:15:00,13.038,13.157,12.945,13.113,7200000.0
2008-09-04 11:30:00,13.029,13.142,12.931,13.025,7150000.0
2008-09-04 11:45:00,12.989,13.112,12.911,12.966,6850000.0
2008-09-04 12:00:00,13.012,13.088,12.896,12.929,6750000.0
2008-09-04 12:15:00,13.009,13.038,12.755,12.87,6500000.0
2008-09-04 12:30:00,12.891,12.999,12.801,12.856,6600000.0
2008-09-04 12:45:00,12.803,12.992,12.783,12.861,6100000.0
2008-09-04 13:00:00,12.809,13.04,12.793,12.911,6500000.0
2008-09-04 13:15:00,12.89,12.965,12.778,12.898,7150000.0
2008-09-04 13:30:00,12.81,13.012,12.783,12.861,7450000.0
2008-09-04 13:45:00,12.868,13.011,12.804,12.969,5950000.0
2008-09-04 14:00:00,12.977,13.033,12.84,12.969,6050000.0
2008-09-04 14:15:00,13.01,13.113,12.865,12.95,6900000.0
2008-09-04 14:30:00,12.957,13.089,12.84,12.985,6400000.0
2008-09-04 14:45:00,13.004,13.064,12.841,13.046,6650000.0
2008-09-04 15:00:00,12.953,13.087,12.868,13.015,6550000.0
2008-09-04 15:15:00,12.937,13.036,12.861,12.92,6700000.0
2008-09-04 15:30:00,12.912,13.021,12.842,12.962,6550000.0
2008-09-04 15:45:00,12.991,13.011,12.758,12.894,6800000.0
2008-09-04 16:00:00,12.79,12.924,12.745,12.873,6200000.0
2008-09-04 16:15:00,12.81,12.939,12.752,12.816,6650000.0
2008-09-04 16:30:00,12.87,12.943,12.683,12.731,6700000.0
2008-09-04 16:45:00,12.755,12.86,12.598,12.673,7100000.0
2008-09-04 17:00:00,12.641,12.849,12.499,12.499,6550000.0
2008-09-04 17:15:00,12.596,12.766,12.465,12.609,6950000.0
2008-09-04 17:30:00,12.663,12.792,12.557,12.641,7250000.0
2008-09-04 17:45:00,12.761,12.812,12.591,12.664,7500000.0
2008-09-04 18:00:00,12.671,12.823,12.618,12.779,6850000.0
2008-09-04 18:15:00,12.727,12.957,12.677,12.755,6800000.0
2008-09-04 18:30:00,12.801,12.891,12.658,12.841,6850000.0
2008-09-04 18:45:00,12.837,12.863,12.66,12.718,7200000.0
2008-09-04 19:00:00,12.74,12.828,12.618,12.706,6750000.0
2008-09-04 19:15:00,12.76,12.879,12.643,12.705,6900000.0
2008-09-04 19:30:00,12.834,12.929,12.693,12.848,6150000.0
2008-09-04 19:45:00,12.806,12.912,12.724,12.873,6450000.0
2008-09-04 20:00:00,12.761,12.886,12.701,12.733,5800000.0
2008-09-04 20:15:00,12.84,12.849,12.607,12.763,6400000.0
2008-09-04 20:30:00,12.725,12.869,12.64,12.723,6150000.0
2008-09-04 20:45:00,12.762,12.815,12.645,12.702,5350000.0
2008-09-04 21:00:00,12.768,12.822,12.633,12.75,6250000.0
2008-09-04 21:15:00,12.769,12.83,12.641,12.761,4700000.0
2008-09-04 21:30:00,12.777,12.83,12.647,12.793,5600000.0
2008-09-04 21:45:00,12.704,12.839,12.627,12.784,4650000.0
2008-09-04 22:00:00,12.76,12.819,12.594,12.735,5850000.0
2008-09-04 22:15:00,12.746,12.766,12.613,12.718,3600000.0
2008-09-04 22:30:00,12.696,12.799,12.589,12.747,4000000.0
2008-09-04 22:45:00,12.652,12.809,12.584,12.698,2450000.0
2008-09-04 23:00:00,12.625,12.776,12.579,12.642,4250000.0
2008-09-04 23:15:00,12.66,12.751,12.595,12.658,1100000.0
2008-09-04 23:30:00,12.602,12.734,12.58,12.628,2700000.0
2008-09-04 23:45:00,12.704,12.732,12.59,12.705,1650000.0
2008-09-05 00:00:00,12.77,12.77,12.538,12.628,8950000.0
2008-09-05 00:15:00,12.596,12.669,12.468,12.556,8150000.0
2008-09-05 00:30:00,12.514,12.669,12.45,12.569,6650000.0
2008-09-05 00:45:00,12.572,12.697,12.442,12.574,5800000.0
2008-09-05 01:00:00,12.647,12.737,12.499,12.545,7300000.0
2008-09-05 01:15:00,12.641,12.699,12.468,12.553,6000000.0
2008-09-05 01:30:00,12.569,12.683,12.463,12.574,6150000.0
2008-09-05 01:45:00,12.602,12.633,12.423,12.505,6200000.0
2008-09-05 02:00:00,12.599,12.669,12.468,12.61,5000000.0
2008-09-05 02:15:00,12.595,12.715,12.497,12.649,7300000.0
2008-09-05 02:30:00,12.592,12.73,12.501,12.657,6050000.0
2008-09-05 02:45:00,12.657,12.731,12.531,12.576,6100000.0
2008-09-05 03:00:00,12.578,12.69,12.483,12.594,6600000.0
2008-09-05 03:15:00,12.632,12.712,12.49,12.531,6200000.0
2008-09-05 03:30:00,12.622,12.699,12.514,12.699,4750000.0
2008-09-05 03:45:00,12.676,12.703,12.515,12.668,5300000.0
2008-09-05 04:00:00,12.628,12.728,12.536,12.631,3450000.0
2008-09-05 04:15:00,12.7,12.719,12.54,12.561,2700000.0
2008-09-05 04:30:00,12.623,12.716,12.525,12.615,5200000.0
2008-09-05 04:45:00,12.709,12.715,12.546,12.682,4650000.0
2008-09-05 05:00:00,12.64,12.716,12.553,12.663,6100000.0
2008-09-05 05:15:00,12.718,12.751,12.552,12.637,5800000.0
2008-09-05 05:30:00,12.577,12.725,12.546,12.546,3600000.0
2008-09-05 05:45:00,12.656,12.716,12.553,12.653,5750000.0
2008-09-05 06:00:00,12.646,12.742,12.541,12.657,6100000.0
2008-09-05 06:15:00,12.682,12.735,12.523,12.601,5600000.0
2008-09-05 06:30:00,12.598,12.775,12.53,12.649,6250000.0
2008-09-05 06:45:00,12.7,12.779,12.57,12.643,6800000.0
2008-09-05 07:00:00,12.724,12.82,12.607,12.7,6400000.0
2008-09-05 07:15:00,12.796,12.84,12.611,12.725,6500000.0
2008-09-05 07:30:00,12.781,12.819,12.598,12.687,6150000.0
2008-09-05 07:45:00,12.77,12.867,12.65,12.661,6600000.0
2008-09-05 08:00:00,12.667,12.843,12.631,12.783,5500000.0
2008-09-05 08:15:00,12.747,12.82,12.59,12.684,5600000.0
2008-09-05 08:30:00,12.654,12.794,12.525,12.674,6500000.0
2008-09-05 08:45:00,12.675,12.761,12.554,12.722,6800000.0
2008-09-05 09:00:00,12.743,12.846,12.626,12.701,9850000.0
2008-09-05 09:15:00,12.742,12.844,12.577,12.646,7700000.0
2008-09-05 09:30:00,12.669,12.766,12.563,12.733,8300000.0
2008-09-05 09:45:00,12.668,12.743,12.566,12.669,6600000.0
2008-09-05 10:00:00,12.695,12.754,12.472,12.531,6950000.0
2008-09-05 10:15:00,12.564,12.654,12.458,12.476,6800000.0
2008-09-05 10:30:00,12.625,12.684,12.436,12.587,6950000.0
2008-09-05 10:45:00,12.505,12.675,12.477,12.59,6500000.0
2008-09-05 11:00:00,12.571,12.708,12.502,12.591,6700000.0
2008-09-05 11:15:00,12.608,12.745,12.537,12.689,7200000.0
2008-09-05 11:30:00,12.607,12.776,12.547,12.682,7150000.0
2008-09-05 11:45:00,12.641,12.772,12.533,12.543,6850000.0
2008-09-05 12:00:00,12.596,12.694,12.497,12.559,6750000.0
2008-09-05 12:15:00,12.664,12.739,12.509,12.611,6500000.0
2008-09-05 12:30:00,12.618,12.741,12.56,12.622,6600000.0
2008-09-05 12:45:00,12.599,12.778,12.512,12.601,6100000.0
2008-09-05 13:00:00,12.551,12.745,12.513,12.68,6500000.0
2008-09-05 13:15:00,12.639,12.728,12.475,12.669,7150000.0
2008-09-05 13:30:00,12.589,12.76,12.536,12.61,7450000.0
2008-09-05 13:45:00,12.643,12.763,12.525,12.738,5950000.0
2008-09-05 14:00:00,12.644,12.752,12.549,12.582,6050000.0
2008-09-05 14:15:00,12.638,12.754,12.522,12.605,6900000.0
2008-09-05 14:30:00,12.591,12.919,12.591,12.883,6400000.0
2008-09-05 14:45:00,12.907,13.067,12.756,12.977,6650000.0
2008-09-05 15:00:00,12.907,13.021,12.712,12.847,6550000.0
2008-09-05 15:15:00,12.825,12.997,12.739,12.801,6700000.0
2008-09-05 15:30:00,12.785,12.944,12.731,12.826,6550000.0
2008-09-05 15:45:00,12.861,12.942,12.662,12.829,6800000.0
2008-09-05 16:00:00,12.702,12.854,12.596,12.707,6200000.0
2008-09-05 16:15:00,12.652,12.751,12.53,12.574,6650000.0
2008-09-05 16:30:00,12.621,12.704,12.524,12.57,6700000.0
2008-09-05 16:45:00,12.58,12.742,12.509,12.634,7100000.0
2008-09-05 17:00:00,12.546,12.725,12.521,12.596,6550000.0
2008-09-05 17:15:00,12.667,12.754,12.505,12.572,6950000.0
2008-09-05 17:30:00,12.615,12.67,12.146,12.167,7250000.0
2008-09-05 17:45:00,12.299,12.46,12.215,12.303,7500000.0
2008-09-05 18:00:00,12.346,12.45,12.209,12.319,6850000.0
2008-09-05 18:15:00,12.285,12.328,12.101,12.196,6800000.0
2008-09-05 18:30:00,12.243,12.243,11.96,12.155,6850000.0
2008-09-05 18:45:00,12.203,12.21,11.964,12.064,7150000.0
2008-09-05 19:00:00,12.076,12.223,11.987,12.057,6750000.0
2008-09-05 19:15:00,12.096,12.245,12.043,12.086,6900000.0
2008-09-05 19:30:00,12.227,12.227,11.967,12.187,6650000.0
2008-09-05 19:45:00,12.107,12.229,12.01,12.184,6450000.0
2008-09-05 20:00:00,12.089,12.242,12.01,12.021,6300000.0
2008-09-05 20:15:00,12.151,12.174,11.958,12.126,6400000.0
2008-09-05 20:30:00,12.097,12.226,12.003,12.095,5000000.0
2008-09-05 20:45:00,12.147,12.228,11.994,12.13,6200000.0
2008-09-05 21:00:00,12.138,12.294,12.041,12.193,4950000.0
2008-09-05 21:15:00,12.133,12.255,12.074,12.174,4450000.0
2008-09-05 21:30:00,12.208,12.255,12.033,12.212,5350000.0
2008-09-05 21:45:00,12.167,12.248,12.018,12.211,4150000.0
2008-09-05 22:00:00,12.195,12.228,12.025,12.187,5500000.0
2008-09-05 22:15:00,12.169,12.238,12.021,12.115,4100000.0
2008-09-05 22:30:00,12.126,12.218,12.007,12.201,4150000.0
2008-09-05 22:45:00,12.108,12.29,12.06,12.139,5100000.0
2008-09-07 23:00:00,12.084,12.204,12.07,12.106,1950000.0
2008-09-07 23:15:00,12.174,12.235,12.057,12.119,1650000.0
2008-09-07 23:30:00,12.082,12.214,12.032,12.197,2150000.0
2008-09-07 23:45:00,12.176,12.218,12.068,12.181,2550000.0
2008-09-08 00:00:00,12.283,12.622,12.229,12.474,8750000.0
2008-09-08 00:15:00,12.395,12.489,12.172,12.315,8500000.0
2008-09-08 00:30:00,12.28,12.428,12.213,12.326,6800000.0
2008-09-08 00:45:00,12.327,12.443,12.239,12.301,5800000.0
2008-09-08 01:00:00,12.419,12.491,12.247,12.333,6050000.0
2008-09-08 01:15:00,12.457,12.475,12.273,12.381,5950000.0
2008-09-08 01:30:00,12.414,12.527,12.301,12.472,6150000.0
2008-09-08 01:45:00,12.475,12.542,12.295,12.446,6350000.0
2008-09-08 02:00:00,12.431,12.552,12.318,12.552,6900000.0
2008-09-08 02:15:00,12.556,12.644,12.442,12.603,6150000.0
2008-09-08 02:30:00,12.562,12.645,12.463,12.617,5600000.0
2008-09-08 02:45:00,12.53,12.682,12.469,12.636,7300000.0
2008-09-08 03:00:00,12.558,12.701,12.453,12.542,5300000.0
2008-09-08 03:15:00,12.554,12.748,12.465,12.528,6100000.0
2008-09-08 03:30:00,12.62,12.715,12.491,12.62,7400000.0
2008-09-08 03:45:00,12.667,12.712,12.503,12.662,8750000.0
2008-09-08 04:00:00,12.586,12.725,12.527,12.679,6350000.0
2008-09-08 04:15:00,12.598,12.691,12.497,12.501,5750000.0
2008-09-08 04:30:00,12.6,12.686,12.506,12.57,4850000.0
2008-09-08 04:45:00,12.565,12.665,12.422,12.432,5400000.0
2008-09-08 05:00:00,12.541,12.658,12.402,12.558,5000000.0
2008-09-08 05:15:00,12.525,12.613,12.385,12.468,6350000.0
2008-09-08 05:30:00,12.534,12.607,12.4,12.531,5350000.0
2008-09-08 05:45:00,12.526,12.665,12.389,12.56,5550000.0
2008-09-08 06:00:00,12.55,12.629,12.417,12.538,5050000.0
2008-09-08 06:15:00,12.573,12.646,12.436,12.606,6200000.0
2008-09-08 06:30:00,12.548,12.626,12.391,12.562,6700000.0
2008-09-08 06:45:00,12.551,12.615,12.414,12.549,6250000.0
2008-09-08 07:00:00,12.497,12.602,12.419,12.536,5800000.0
2008-09-08 07:15:00,12.507,12.622,12.43,12.505,7000000.0
2008-09-08 07:30:00,12.55,12.596,12.397,12.576,6400000.0
2008-09-08 07:45:00,12.473,12.672,12.449,12.526,7000000.0
2008-09-08 08:00:00,12.623,12.635,12.415,12.51,6450000.0
2008-09-08 08:15:00,12.57,12.578,12.394,12.567,6650000.0
2008-09-08 08:30:00,12.433,12.591,12.4,12.502,6900000.0
2008-09-08 08:45:00,12.448,12.612,12.37,12.474,6750000.0
2008-09-08 09:00:00,12.446,12.587,12.356,12.538,6800000.0
2008-09-08 09:15:00,12.511,12.599,12.409,12.57,6850000.0
2008-09-08 09:30:00,12.475,12.606,12.407,12.481,6800000.0
2008-09-08 09:45:00,12.531,12.591,12.356,12.456,6850000.0
2008-09-08 10:00:00,12.426,12.54,12.313,12.443,7500000.0
2008-09-08 10:15:00,12.362,12.5,12.248,12.384,7250000.0
2008-09-08 10:30:00,12.342,12.49,12.248,12.388,6950000.0
2008-09-08 10:45:00,12.302,12.463,12.243,12.243,6550000.0
2008-09-08 11:00:00,12.303,12.441,12.195,12.276,7100000.0
2008-09-08 11:15:00,12.237,12.428,12.215,12.324,6700000.0
2008-09-08 11:30:00,12.242,12.383,12.156,12.229,6650000.0
2008-09-08 11:45:00,12.317,12.389,12.198,12.246,6200000.0
2008-09-08 12:00:00,12.371,12.389,12.137,12.256,6800000.0
2008-09-08 12:15:00,12.227,12.351,12.132,12.231,6550000.0
2008-09-08 12:30:00,12.241,12.38,12.19,12.285,6700000.0
2008-09-08 12:45:00,12.324,12.397,12.206,12.28,6550000.0
2008-09-08 13:00:00,12.371,12.401,12.225,12.312,6650000.0
2008-09-08 13:15:00,12.306,12.44,12.216,12.332,6400000.0
2008-09-08 13:30:00,12.26,12.44,12.233,12.362,6900000.0
2008-09-08 13:45:00,12.329,12.509,12.316,12.419,6050000.0
2008-09-08 14:00:00,12.507,12.588,12.361,12.47,5950000.0
2008-09-08 14:15:00,12.46,12.576,12.317,12.397,7450000.0
2008-09-08 14:30:00,12.478,12.545,12.341,12.453,7150000.0
2008-09-08 14:45:00,12.43,12.539,12.305,12.401,6500000.0
2008-09-08 15:00:00,12.462,12.573,12.323,12.362,6100000.0
2008-09-08 15:15:00,12.419,12.546,12.327,12.402,6600000.0
2008-09-08 15:30:00,12.441,12.565,12.305,12.461,6500000.0
2008-09-08 15:45:00,12.37,12.473,12.144,12.205,6750000.0
2008-09-08 16:00:00,12.134,12.329,12.127,12.234,6850000.0
2008-09-08 16:15:00,12.279,12.378,12.158,12.295,7150000.0
2008-09-08 16:30:00,12.367,12.445,12.219,12.351,7200000.0
2008-09-08 16:45:00,12.307,12.461,12.226,12.321,6700000.0
2008-09-08 17:00:00,12.326,12.442,12.175,12.221,6500000.0
2008-09-08 17:15:00,12.281,12.379,12.178,12.3,6950000.0
2008-09-08 17:30:00,12.166,12.323,12.115,12.205,6800000.0
2008-09-08 17:45:00,12.197,12.265,11.781,11.923,6950000.0
2008-09-08 18:00:00,11.894,12.027,11.805,11.96,6600000.0
2008-09-08 18:15:00,12.002,12.002,11.778,11.897,8300000.0
2008-09-08 18:30:00,11.897,11.995,11.741,11.944,7700000.0
2008-09-08 18:45:00,11.913,11.991,11.799,11.97,9850000.0
2008-09-08 19:00:00,11.942,12.054,11.839,11.975,6800000.0
2008-09-08 19:15:00,11.99,12.086,11.803,11.876,6500000.0
2008-09-08 19:30:00,11.895,12.01,11.763,11.91,6350000.0
2008-09-08 19:45:00,11.943,11.966,11.773,11.846,5850000.0
2008-09-08 20:00:00,11.855,12.081,11.825,12.023,6600000.0
2008-09-08 20:15:00,11.923,12.079,11.857,11.949,5500000.0
2008-09-08 20:30:00,12.005,12.067,11.859,12.043,6500000.0
2008-09-08 20:45:00,11.965,12.059,11.83,11.96,4950000.0
2008-09-08 21:00:00,11.902,12.119,11.886,12.056,5200000.0
2008-09-08 21:15:00,11.987,12.059,11.831,11.941,5550000.0
2008-09-08 21:30:00,11.899,12.056,11.844,12.04,5100000.0
2008-09-08 21:45:00,11.991,12.074,11.854,11.972,5350000.0
2008-09-08 22:00:00,11.997,12.075,11.911,12.027,4100000.0
2008-09-08 22:15:00,11.916,12.072,11.898,11.98,2600000.0
2008-09-08 22:30:00,11.997,12.09,11.918,12.047,5600000.0
2008-09-08 22:45:00,11.986,12.06,11.894,11.982,4400000.0
2008-09-08 23:00:00,11.926,12.04,11.898,11.908,2550000.0
2008-09-08 23:15:00,11.941,12.03,11.863,11.913,2150000.0
2008-09-08 23:30:00,11.881,12.034,11.881,11.892,1200000.0
2008-09-08 23:45:00,12.003,12.037,11.891,11.997,700000.0
2008-09-09 00:00:00,11.983,12.101,11.876,12.051,6100000.0
2008-09-09 00:15:00,12.054,12.134,11.941,12.08,3450000.0
2008-09-09 00:30:00,12.011,12.137,11.92,12.002,4950000.0
2008-09-09 00:45:00,12.034,12.158,11.912,12.026,5600000.0
2008-09-09 01:00:00,12.012,12.128,11.949,12.055,6600000.0
2008-09-09 01:15:00,12.09,12.138,11.934,12.039,6050000.0
2008-09-09 01:30:00,12.073,12.093,11.793,11.92,6800000.0
2008-09-09 01:45:00,11.936,12.05,11.828,12.035,6700000.0
2008-09-09 02:00:00,12.024,12.141,11.931,12.066,6000000.0
2008-09-09 02:15:00,12.06,12.106,11.915,12.049,5800000.0
2008-09-09 02:30:00,11.994,12.096,11.908,12.03,6100000.0
2008-09-09 02:45:00,11.912,12.099,11.894,12.027,7200000.0
2008-09-09 03:00:00,11.939,12.054,11.861,11.921,5550000.0
2008-09-09 03:15:00,11.989,12.035,11.778,11.798,5500000.0
2008-09-09 03:30:00,11.946,12.008,11.802,11.802,5500000.0
2008-09-09 03:45:00,11.956,12.022,11.809,11.924,5450000.0
2008-09-09 04:00:00,11.974,12.012,11.843,11.951,3700000.0
2008-09-09 04:15:00,11.844,12.01,11.813,11.846,5000000.0
2008-09-09 04:30:00,11.885,12.023,11.86,11.932,4100000.0
2008-09-09 04:45:00,11.887,12.027,11.815,11.874,4650000.0
2008-09-09 05:00:00,11.959,12.046,11.857,11.988,7000000.0
2008-09-09 05:15:00,11.988,12.1,11.85,11.995,6850000.0
2008-09-09 05:30:00,12.015,12.089,11.862,11.936,4550000.0
2008-09-09 05:45:00,11.986,12.09,11.853,12.041,6050000.0
2008-09-09 06:00:00,12.023,12.104,11.871,12.032,5100000.0
2008-09-09 06:15:00,11.911,12.051,11.887,11.991,5300000.0
2008-09-09 06:30:00,11.959,12.068,11.83,11.928,6750000.0
2008-09-09 06:45:00,11.971,12.02,11.814,11.863,5750000.0
2008-09-09 07:00:00,11.883,12.035,11.802,11.999,5900000.0
2008-09-09 07:15:00,11.946,12.061,11.765,11.847,7100000.0
2008-09-09 07:30:00,11.853,11.865,11.652,11.743,5800000.0
2008-09-09 07:45:00,11.649,11.841,11.617,11.674,7150000.0
2008-09-09 08:00:00,11.792,11.862,11.635,11.747,6300000.0
2008-09-09 08:15:00,11.828,11.862,11.665,11.719,6550000.0
2008-09-09 08:30:00,11.689,11.922,11.675,11.81,6900000.0
2008-09-09 08:45:00,11.754,11.916,11.754,11.842,6750000.0
2008-09-09 09:00:00,11.839,11.953,11.718,11.89,7150000.0
2008-09-09 09:15:00,11.849,11.937,11.737,11.937,6850000.0
2008-09-09 09:30:00,11.878,12.003,11.822,11.912,6800000.0
2008-09-09 09:45:00,11.921,12.012,11.788,11.864,6850000.0
2008-09-09 10:00:00,11.853,12.001,11.777,11.96,6350000.0
2008-09-09 10:15:00,11.835,11.954,11.755,11.874,7250000.0
2008-09-09 10:30:00,11.828,11.966,11.733,11.827,6950000.0
2008-09-09 10:45:00,11.733,11.941,11.715,11.74,6550000.0
2008-09-09 11:00:00,11.791,12.013,11.742,11.884,7100000.0
2008-09-09 11:15:00,11.865,12.028,11.787,11.916,6700000.0
2008-09-09 11:30:00,11.847,12.083,11.808,11.948,6650000.0
2008-09-09 11:45:00,12.018,12.045,11.858,11.915,6200000.0
2008-09-09 12:00:00,12.037,12.09,11.907,12.09,6800000.0
2008-09-09 12:15:00,12.059,12.181,11.97,12.021,6550000.0
2008-09-09 12:30:00,12.03,12.166,11.938,12.005,6700000.0
2008-09-09 12:45:00,12.053,12.11,11.891,11.942,6550000.0
2008-09-09 13:00:00,12.045,12.068,11.854,11.966,6650000.0
2008-09-09 13:15:00,11.942,12.028,11.794,11.903,6400000.0
2008-09-09 13:30:00,11.871,11.987,11.761,11.91,6900000.0
2008-09-09 13:45:00,11.88,11.98,11.747,11.909,6050000.0
2008-09-09 14:00:00,11.924,11.981,11.785,11.852,5950000.0
2008-09-09 14:15:00,11.817,11.997,11.807,11.871,7450000.0
2008-09-09 14:30:00,11.97,11.992,11.734,11.852,7150000.0
2008-09-09 14:45:00,11.841,11.955,11.68,11.743,6500000.0
2008-09-09 15:00:00,11.787,11.957,11.699,11.717,6100000.0
2008-09-09 15:15:00,11.734,11.932,11.707,11.823,6600000.0
2008-09-09 15:30:00,11.847,11.932,11.422,11.603,6500000.0
2008-09-09 15:45:00,11.522,11.697,11.484,11.578,6750000.0
2008-09-09 16:00:00,11.515,11.712,11.503,11.537,6850000.0
2008-09-09 16:15:00,11.59,11.713,11.498,11.569,7150000.0
2008-09-09 16:30:00,11.656,11.713,11.496,11.584,7200000.0
2008-09-09 16:45:00,11.538,11.74,11.509,11.59,6700000.0
2008-09-09 17:00:00,11.606,11.694,11.472,11.587,6500000.0
2008-09-09 17:15:00,11.641,11.772,11.524,11.655,6950000.0
2008-09-09 17:30:00,11.533,11.719,11.48,11.534,6800000.0
2008-09-09 17:45:00,11.534,11.618,11.417,11.544,6950000.0
2008-09-09 18:00:00,11.507,11.615,11.411,11.558,6600000.0
2008-09-09 18:15:00,11.577,11.689,11.429,11.605,8300000.0
2008-09-09 18:30:00,11.6,11.731,11.499,11.672,7700000.0
2008-09-09 18:45:00,11.636,11.708,11.5,11.659,9850000.0
2008-09-09 19:00:00,11.631,11.729,11.501,11.605,6800000.0
2008-09-09 19:15:00,11.617,11.685,11.471,11.515,6500000.0
2008-09-09 19:30:00,11.553,11.707,11.485,11.584,6350000.0
2008-09-09 19:45:00,11.628,11.639,11.419,11.456,5850000.0
2008-09-09 20:00:00,11.449,11.624,11.412,11.579,6600000.0
2008-09-09 20:15:00,11.513,11.629,11.409,11.526,6500000.0
2008-09-09 20:30:00,11.516,11.572,11.267,11.463,6500000.0
2008-09-09 20:45:00,11.398,11.518,11.287,11.462,6550000.0
2008-09-09 21:00:00,11.348,11.518,11.282,11.322,7150000.0
2008-09-09 21:15:00,11.324,11.475,11.255,11.342,6800000.0
2008-09-09 21:30:00,11.32,11.464,11.258,11.411,6900000.0
2008-09-09 21:45:00,11.37,11.455,11.146,11.259,6850000.0
2008-09-09 22:00:00,11.266,11.348,11.143,11.255,4000000.0
2008-09-09 22:15:00,11.322,11.345,11.092,11.092,5400000.0
2008-09-09 22:30:00,11.162,11.325,11.088,11.227,5300000.0
2008-09-09 22:45:00,11.296,11.313,11.127,11.167,4600000.0
2008-09-09 23:00:00,11.106,11.315,11.106,11.216,3750000.0
2008-09-09 23:15:00,11.131,11.338,11.094,11.296,1350000.0
2008-09-09 23:30:00,11.061,11.214,11.061,11.117,1550000.0
2008-09-09 23:45:00,11.213,11.243,11.087,11.198,1000000.0
2008-09-10 00:00:00,11.196,11.303,11.089,11.25,6100000.0
2008-09-10 00:15:00,11.249,11.324,11.039,11.243,7200000.0
2008-09-10 00:30:00,11.127,11.32,11.073,11.204,6600000.0
2008-09-10 00:45:00,11.237,11.343,11.076,11.238,6150000.0
2008-09-10 01:00:00,11.22,11.323,11.123,11.25,6600000.0
2008-09-10 01:15:00,11.288,11.294,11.052,11.158,6350000.0
2008-09-10 01:30:00,11.239,11.243,10.923,11.08,7200000.0
2008-09-10 01:45:00,11.063,11.158,10.92,11.083,7000000.0
2008-09-10 02:00:00,10.972,11.144,10.939,11.098,5900000.0
2008-09-10 02:15:00,11.064,11.133,10.813,10.966,6150000.0
2008-09-10 02:30:00,11.004,11.057,10.855,10.956,6350000.0
2008-09-10 02:45:00,10.878,11.062,10.839,10.997,6500000.0
2008-09-10 03:00:00,10.934,11.116,10.852,10.989,6350000.0
2008-09-10 03:15:00,11.018,11.174,10.947,11.13,7150000.0
2008-09-10 03:30:00,11.079,11.199,10.95,11.025,5950000.0
2008-09-10 03:45:00,11.123,11.187,10.965,11.124,7300000.0
2008-09-10 04:00:00,11.105,11.179,10.983,11.157,4650000.0
2008-09-10 04:15:00,11.133,11.16,10.974,10.983,4450000.0
2008-09-10 04:30:00,11.059,11.162,10.976,11.059,3850000.0
2008-09-10 04:45:00,11.006,11.176,10.944,11.089,7350000.0
2008-09-10 05:00:00,11.003,11.166,10.958,11.134,7450000.0
2008-09-10 05:15:00,11.095,11.197,10.922,11.061,8150000.0
2008-09-10 05:30:00,11.105,11.199,10.947,11.136,6550000.0
2008-09-10 05:45:00,11.122,11.184,10.975,11.168,6950000.0
2008-09-10 06:00:00,11.155,11.176,10.979,11.067,5600000.0
2008-09-10 06:15:00,11.118,11.16,10.957,11.114,6450000.0
2008-09-10 06:30:00,11.091,11.275,10.994,11.194,7000000.0
2008-09-10 06:45:00,11.17,11.304,11.057,11.188,6400000.0
2008-09-10 07:00:00,11.151,11.3,11.112,11.242,6100000.0
2008-09-10 07:15:00,11.155,11.333,11.107,11.243,6600000.0
2008-09-10 07:30:00,11.274,11.354,11.119,11.294,6550000.0
2008-09-10 07:45:00,11.19,11.345,11.129,11.18,7150000.0
2008-09-10 08:00:00,11.273,11.292,11.081,11.165,6400000.0
2008-09-10 08:15:00,11.221,11.235,11.014,11.207,6550000.0
2008-09-10 08:30:00,11.082,11.27,11.071,11.173,6900000.0
2008-09-10 08:45:00,11.141,11.326,11.103,11.219,6750000.0
2008-09-10 09:00:00,11.198,11.308,11.078,11.28,7150000.0
2008-09-10 09:15:00,11.263,11.343,11.157,11.287,6850000.0
2008-09-10 09:30:00,11.21,11.398,11.191,11.269,6800000.0
2008-09-10 09:45:00,11.307,11.361,11.146,11.231,6850000.0
2008-09-10 10:00:00,11.191,11.313,11.052,11.252,7500000.0
2008-09-10 10:15:00,11.098,11.3,11.059,11.205,7250000.0
2008-09-10 10:30:00,11.144,11.268,11.065,11.186,6950000.0
2008-09-10 10:45:00,11.083,11.262,11.059,11.061,6550000.0
2008-09-10 11:00:00,11.146,11.249,11.035,11.153,7100000.0
2008-09-10 11:15:00,11.125,11.296,11.079,11.212,6700000.0
2008-09-10 11:30:00,11.151,11.254,11.018,11.09,6650000.0
2008-09-10 11:45:00,11.162,11.255,11.033,11.118,6200000.0
2008-09-10 12:00:00,11.198,11.25,11.032,11.17,6800000.0
2008-09-10 12:15:00,11.143,11.267,11.056,11.153,6550000.0
2008-09-10 12:30:00,11.156,11.263,11.06,11.114,6700000.0
2008-09-10 12:45:00,11.182,11.265,11.055,11.148,6550000.0
2008-09-10 13:00:00,11.217,11.24,11.047,11.131,6650000.0
2008-09-10 13:15:00,11.115,11.259,11.044,11.19,6400000.0
2008-09-10 13:30:00,11.13,11.306,11.109,11.27,6900000.0
2008-09-10 13:45:00,11.234,11.331,11.09,11.12,6050000.0
2008-09-10 14:00:00,11.201,11.281,11.01,11.101,5950000.0
2008-09-10 14:15:00,11.11,11.291,11.011,11.129,7450000.0
2008-09-10 14:30:00,11.22,11.318,11.122,11.244,7150000.0
2008-09-10 14:45:00,11.264,11.404,11.166,11.213,6500000.0
2008-09-10 15:00:00,11.272,11.49,11.219,11.312,6100000.0
2008-09-10 15:15:00,11.346,11.573,11.313,11.419,6600000.0
2008-09-10 15:30:00,11.409,11.507,11.309,11.433,6500000.0
2008-09-10 15:45:00,11.347,11.476,11.269,11.356,6750000.0
2008-09-10 16:00:00,11.289,11.465,11.234,11.281,6850000.0
2008-09-10 16:15:00,11.339,11.377,11.109,11.151,7150000.0
2008-09-10 16:30:00,11.24,11.31,11.071,11.138,7200000.0
2008-09-10 16:45:00,11.115,11.201,10.815,10.94,6700000.0
2008-09-10 17:00:00,10.937,11.067,10.749,10.786,6500000.0
2008-09-10 17:15:00,10.856,10.99,10.688,10.863,6950000.0
2008-09-10 17:30:00,10.73,10.982,10.705,10.866,6800000.0
2008-09-10 17:45:00,10.867,10.936,10.68,10.802,6950000.0
2008-09-10 18:00:00,10.788,10.921,10.64,10.877,6600000.0
2008-09-10 18:15:00,10.907,10.931,10.736,10.815,8300000.0
2008-09-10 18:30:00,10.813,11.035,10.706,10.982,7700000.0
2008-09-10 18:45:00,10.937,10.983,10.772,10.904,9850000.0
2008-09-10 19:00:00,10.883,10.947,10.736,10.809,6800000.0
2008-09-10 19:15:00,10.859,10.924,10.68,10.729,6500000.0
2008-09-10 19:30:00,10.751,10.905,10.698,10.836,6350000.0
2008-09-10 19:45:00,10.856,10.882,10.671,10.746,5500000.0
2008-09-10 20:00:00,10.736,10.885,10.572,10.715,6600000.0
2008-09-10 20:15:00,10.619,10.789,10.548,10.702,6500000.0
2008-09-10 20:30:00,10.705,10.78,10.568,10.74,6500000.0
2008-09-10 20:45:00,10.678,10.798,10.545,10.693,6550000.0
2008-09-10 21:00:00,10.626,10.791,10.558,10.62,6900000.0
2008-09-10 21:15:00,10.604,10.764,10.561,10.683,7350000.0
2008-09-10 21:30:00,10.664,10.812,10.578,10.721,6000000.0
2008-09-10 21:45:00,10.68,10.756,10.536,10.613,6650000.0
2008-09-10 22:00:00,10.673,10.728,10.553,10.671,4150000.0
2008-09-10 22:15:00,10.662,10.72,10.57,10.571,4600000.0
2008-09-10 22:30:00,10.638,10.737,10.542,10.677,6750000.0
2008-09-10 22:45:00,10.651,10.669,10.492,10.561,6300000.0
2008-09-10 23:00:00,10.516,10.674,10.446,10.512,3750000.0
2008-09-10 23:15:00,10.521,10.654,10.455,10.484,2100000.0
2008-09-10 23:30:00,10.471,10.624,10.471,10.482,1550000.0
2008-09-10 23:45:00,10.52,10.621,10.481,10.481,300000.0
2008-09-11 00:00:00,10.565,10.641,10.478,10.615,6100000.0
2008-09-11 00:15:00,10.625,10.673,10.448,10.594,6850000.0
2008-09-11 00:30:00,10.513,10.694,10.461,10.51,6500000.0
2008-09-11 00:45:00,10.58,10.687,10.484,10.624,6450000.0
2008-09-11 01:00:00,10.573,10.693,10.482,10.628,5900000.0
2008-09-11 01:15:00,10.626,10.651,10.463,10.578,5550000.0
2008-09-11 01:30:00,10.61,10.69,10.475,10.592,7200000.0
2008-09-11 01:45:00,10.599,10.669,10.439,10.537,6550000.0
2008-09-11 02:00:00,10.503,10.64,10.409,10.619,6700000.0
2008-09-11 02:15:00,10.605,10.705,10.494,10.532,6150000.0
2008-09-11 02:30:00,10.596,10.696,10.485,10.633,6050000.0
2008-09-11 02:45:00,10.563,10.72,10.512,10.654,7250000.0
2008-09-11 03:00:00,10.576,10.685,10.523,10.675,4350000.0
2008-09-11 03:15:00,10.634,10.71,10.493,10.681,6600000.0
2008-09-11 03:30:00,10.584,10.726,10.533,10.6,5250000.0
2008-09-11 03:45:00,10.695,10.733,10.542,10.583,6200000.0
2008-09-11 04:00:00,10.624,10.737,10.545,10.696,3600000.0
2008-09-11 04:15:00,10.731,10.74,10.568,10.592,3550000.0
2008-09-11 04:30:00,10.703,10.767,10.577,10.66,2750000.0
2008-09-11 04:45:00,10.657,10.779,10.585,10.6,4850000.0
2008-09-11 05:00:00,10.65,10.77,10.55,10.614,2500000.0
2008-09-11 05:15:00,10.705,10.771,10.576,10.632,4850000.0
2008-09-11 05:30:00,10.701,10.745,10.535,10.675,4700000.0
2008-09-11 05:45:00,10.678,10.791,10.508,10.709,5550000.0
2008-09-11 06:00:00,10.708,10.787,10.554,10.724,5500000.0
2008-09-11 06:15:00,10.707,10.744,10.575,10.674,6200000.0
2008-09-11 06:30:00,10.677,10.786,10.571,10.696,6300000.0
2008-09-11 06:45:00,10.708,10.825,10.575,10.744,6250000.0
2008-09-11 07:00:00,10.667,10.845,10.621,10.754,5800000.0
2008-09-11 07:15:00,10.726,10.815,10.617,10.711,6550000.0
2008-09-11 07:30:00,10.743,10.797,10.584,10.772,6250000.0
2008-09-11 07:45:00,10.643,10.797,10.596,10.674,6800000.0
2008-09-11 08:00:00,10.729,10.8,10.603,10.726,6500000.0
2008-09-11 08:15:00,10.765,10.818,10.63,10.788,6600000.0
2008-09-11 08:30:00,10.642,10.837,10.629,10.709,6900000.0
2008-09-11 08:45:00,10.728,10.844,10.638,10.708,6750000.0
2008-09-11 09:00:00,10.679,10.857,10.633,10.815,7150000.0
2008-09-11 09:15:00,10.796,10.868,10.64,10.81,6050000.0
2008-09-11 09:30:00,10.759,10.863,10.626,10.659,6800000.0
2008-09-11 09:45:00,10.704,10.745,10.569,10.637,6850000.0
2008-09-11 10:00:00,10.578,10.766,10.566,10.602,7500000.0
2008-09-11 10:15:00,10.491,10.745,10.457,10.644,7250000.0
2008-09-11 10:30:00,10.624,10.694,10.434,10.557,6950000.0
2008-09-11 10:45:00,10.465,10.675,10.458,10.464,6550000.0
2008-09-11 11:00:00,10.507,10.701,10.454,10.566,7100000.0
2008-09-11 11:15:00,10.539,10.664,10.452,10.613,6700000.0
2008-09-11 11:30:00,10.518,10.688,10.485,10.574,6650000.0
2008-09-11 11:45:00,10.646,10.684,10.458,10.506,6200000.0
2008-09-11 12:00:00,10.639,10.732,10.505,10.704,6800000.0
2008-09-11 12:15:00,10.661,10.71,10.501,10.53,6550000.0
2008-09-11 12:30:00,10.565,10.737,10.51,10.627,6700000.0
2008-09-11 12:45:00,10.666,10.732,10.512,10.592,6550000.0
2008-09-11 13:00:00,10.685,10.719,10.482,10.653,6650000.0
2008-09-11 13:15:00,10.642,10.716,10.53,10.67,6400000.0
2008-09-11 13:30:00,10.581,10.731,10.523,10.614,6900000.0
2008-09-11 13:45:00,10.581,10.724,10.517,10.6,6050000.0
2008-09-11 14:00:00,10.664,10.722,10.538,10.582,5950000.0
2008-09-11 14:15:00,10.563,10.8,10.534,10.706,7450000.0
2008-09-11 14:30:00,10.804,10.937,10.599,10.716,7150000.0
2008-09-11 14:45:00,10.696,10.835,10.547,10.688,6500000.0
2008-09-11 15:00:00,10.738,10.905,10.589,10.589,6100000.0
2008-09-11 15:15:00,10.61,10.779,10.562,10.661,6600000.0
2008-09-11 15:30:00,10.659,10.737,10.47,10.642,6500000.0
2008-09-11 15:45:00,10.548,10.645,10.367,10.432,6750000.0
2008-09-11 16:00:00,10.352,10.527,10.125,10.291,6850000.0
2008-09-11 16:15:00,10.364,10.472,10.228,10.391,7150000.0
2008-09-11 16:30:00,10.462,10.482,10.146,10.32,7200000.0
2008-09-11 16:45:00,10.275,10.454,10.232,10.293,6700000.0
2008-09-11 17:00:00,10.306,10.39,10.164,10.189,6500000.0
2008-09-11 17:15:00,10.247,10.431,10.181,10.404,6950000.0
2008-09-11 17:30:00,10.267,10.499,10.236,10.309,6800000.0
2008-09-11 17:45:00,10.33,10.553,10.241,10.471,6950000.0
2008-09-11 18:00:00,10.411,10.636,10.342,10.537,6600000.0
2008-09-11 18:15:00,10.574,10.634,10.433,10.513,8300000.0
2008-09-11 18:30:00,10.483,10.587,10.363,10.501,7700000.0
2008-09-11 18:45:00,10.476,10.537,10.353,10.501,9850000.0
2008-09-11 19:00:00,10.48,10.558,10.326,10.447,6800000.0
2008-09-11 19:15:00,10.434,10.499,10.254,10.362,6500000.0
2008-09-11 19:30:00,10.398,10.527,10.33,10.454,6000000.0
2008-09-11 19:45:00,10.51,10.577,10.363,10.435,5850000.0
2008-09-11 20:00:00,10.428,10.534,10.316,10.471,6600000.0
2008-09-11 20:15:00,10.387,10.519,10.311,10.454,5950000.0
2008-09-11 20:30:00,10.445,10.521,10.317,10.463,6150000.0
2008-09-11 20:45:00,10.362,10.519,10.305,10.444,6250000.0
2008-09-11 21:00:00,10.342,10.551,10.314,10.341,6600000.0
2008-09-11 21:15:00,10.335,10.517,10.273,10.396,7350000.0
2008-09-11 21:30:00,10.368,10.482,10.291,10.446,6500000.0
2008-09-11 21:45:00,10.383,10.48,10.278,10.4,6350000.0
2008-09-11 22:00:00,10.415,10.484,10.26,10.401,5100000.0
2008-09-11 22:15:00,10.342,10.523,10.285,10.376,3150000.0
2008-09-11 22:30:00,10.38,10.507,10.336,10.485,6250000.0
2008-09-11 22:45:00,10.49,10.538,10.341,10.467,6100000.0
2008-09-11 23:00:00,10.405,10.547,10.398,10.447,4550000.0
2008-09-11 23:15:00,10.499,10.547,10.37,10.391,2200000.0
2008-09-11 23:30:00,10.391,10.544,10.391,10.484,1250000.0
2008-09-11 23:45:00,10.513,10.541,10.401,10.401,200000.0
2008-09-12 00:00:00,10.493,10.623,10.43,10.616,6350000.0
2008-09-12 00:15:00,10.591,10.644,10.407,10.554,7500000.0
2008-09-12 00:30:00,10.453,10.629,10.431,10.516,6100000.0
2008-09-12 00:45:00,10.536,10.675,10.392,10.5,5100000.0
2008-09-12 01:00:00,10.511,10.619,10.387,10.542,5700000.0
2008-09-12 01:15:00,10.586,10.661,10.448,10.562,5300000.0
2008-09-12 01:30:00,10.581,10.66,10.449,10.581,5700000.0
2008-09-12 01:45:00,10.607,10.704,10.486,10.634,6650000.0
2008-09-12 02:00:00,10.607,10.733,10.525,10.684,6550000.0
2008-09-12 02:15:00,10.692,10.728,10.541,10.642,6150000.0
2008-09-12 02:30:00,10.584,10.701,10.494,10.637,6150000.0
2008-09-12 02:45:00,10.519,10.718,10.488,10.615,6950000.0
2008-09-12 03:00:00,10.568,10.699,10.488,10.554,5450000.0
2008-09-12 03:15:00,10.54,10.689,10.478,10.64,6000000.0
2008-09-12 03:30:00,10.628,10.679,10.489,10.576,5900000.0
2008-09-12 03:45:00,10.543,10.713,10.5,10.633,5350000.0
2008-09-12 04:00:00,10.637,10.709,10.516,10.671,3550000.0
2008-09-12 04:15:00,10.577,10.702,10.525,10.525,3900000.0
2008-09-12 04:30:00,10.676,10.74,10.498,10.569,2600000.0
2008-09-12 04:45:00,10.612,10.713,10.498,10.529,4650000.0
2008-09-12 05:00:00,10.614,10.708,10.518,10.549,4050000.0
2008-09-12 05:15:00,10.673,10.723,10.53,10.612,4600000.0
2008-09-12 05:30:00,10.694,10.783,10.557,10.691,3350000.0
2008-09-12 05:45:00,10.703,10.752,10.578,10.724,4500000.0
2008-09-12 06:00:00,10.72,10.748,10.556,10.677,3550000.0
2008-09-12 06:15:00,10.723,10.819,10.578,10.777,6200000.0
2008-09-12 06:30:00,10.709,10.799,10.573,10.683,6850000.0
2008-09-12 06:45:00,10.701,10.781,10.567,10.652,5950000.0
2008-09-12 07:00:00,10.656,10.781,10.598,10.74,5450000.0
2008-09-12 07:15:00,10.656,10.763,10.576,10.664,6850000.0
2008-09-12 07:30:00,10.698,10.77,10.575,10.738,5700000.0
2008-09-12 07:45:00,10.653,10.833,10.617,10.699,7100000.0
2008-09-12 08:00:00,10.765,10.838,10.642,10.718,6400000.0
2008-09-12 08:15:00,10.788,10.833,10.637,10.828,6550000.0
2008-09-12 08:30:00,10.671,10.831,10.623,10.708,6900000.0
2008-09-12 08:45:00,10.684,10.844,10.643,10.735,6750000.0
2008-09-12 09:00:00,10.718,10.877,10.667,10.825,7150000.0
2008-09-12 09:15:00,10.816,10.916,10.674,10.83,6850000.0
2008-09-12 09:30:00,10.789,10.88,10.626,10.708,6800000.0
2008-09-12 09:45:00,10.749,10.789,10.6,10.663,6850000.0
2008-09-12 10:00:00,10.616,10.814,10.583,10.814,7500000.0
2008-09-12 10:15:00,10.697,10.854,10.61,10.782,7250000.0
2008-09-12 10:30:00,10.724,10.88,10.643,10.785,6950000.0
2008-09-12 10:45:00,10.689,10.863,10.68,10.703,6550000.0
2008-09-12 11:00:00,10.766,10.882,10.682,10.751,7100000.0
2008-09-12 11:15:00,10.754,10.878,10.665,10.806,6700000.0
2008-09-12 11:30:00,10.769,10.922,10.723,10.778,6650000.0
2008-09-12 11:45:00,10.902,10.925,10.679,10.679,6200000.0
2008-09-12 12:00:00,10.767,10.87,10.621,10.848,6800000.0
2008-09-12 12:15:00,10.815,10.881,10.684,10.722,6550000.0
2008-09-12 12:30:00,10.743,10.854,10.676,10.751,6700000.0
2008-09-12 12:45:00,10.781,10.85,10.647,10.697,6550000.0
2008-09-12 13:00:00,10.779,10.832,10.622,10.722,6650000.0
2008-09-12 13:15:00,10.729,10.826,10.604,10.754,6400000.0
2008-09-12 13:30:00,10.697,10.832,10.613,10.71,6900000.0
2008-09-12 13:45:00,10.691,10.791,10.595,10.767,6050000.0
2008-09-12 14:00:00,10.749,10.803,10.582,10.599,5950000.0
2008-09-12 14:15:00,10.618,10.787,10.491,10.491,7450000.0
2008-09-12 14:30:00,10.56,10.723,10.501,10.664,7150000.0
2008-09-12 14:45:00,10.659,10.792,10.548,10.606,6500000.0
2008-09-12 15:00:00,10.632,10.724,10.493,10.508,6100000.0
2008-09-12 15:15:00,10.555,10.72,10.506,10.571,6600000.0
2008-09-12 15:30:00,10.581,10.713,10.499,10.698,6500000.0
2008-09-12 15:45:00,10.611,10.692,10.488,10.551,6750000.0
2008-09-12 16:00:00,10.455,10.652,10.402,10.573,6850000.0
2008-09-12 16:15:00,10.632,10.75,10.517,10.645,7150000.0
2008-09-12 16:30:00,10.769,10.812,10.53,10.659,7200000.0
2008-09-12 16:45:00,10.624,10.79,10.587,10.656,6700000.0
2008-09-12 17:00:00,10.65,10.833,10.563,10.568,6500000.0
2008-09-12 17:15:00,10.634,10.809,10.55,10.784,6950000.0
2008-09-12 17:30:00,10.668,10.805,10.539,10.595,6800000.0
2008-09-12 17:45:00,10.646,10.741,10.55,10.684,6950000.0
2008-09-12 18:00:00,10.654,10.687,10.483,10.635,6600000.0
2008-09-12 18:15:00,10.667,10.719,10.512,10.63,8300000.0
2008-09-12 18:30:00,10.594,10.745,10.506,10.745,7700000.0
2008-09-12 18:45:00,10.723,10.774,10.586,10.704,9850000.0
2008-09-12 19:00:00,10.693,10.742,10.541,10.617,6800000.0
2008-09-12 19:15:00,10.65,10.742,10.502,10.614,6500000.0
2008-09-12 19:30:00,10.631,10.73,10.535,10.677,6350000.0
2008-09-12 19:45:00,10.71,10.734,10.542,10.562,5850000.0
2008-09-12 20:00:00,10.569,10.72,10.49,10.635,6050000.0
2008-09-12 20:15:00,10.539,10.731,10.507,10.704,6150000.0
2008-09-12 20:30:00,10.699,10.743,10.565,10.734,6500000.0
2008-09-12 20:45:00,10.661,10.795,10.586,10.7,6550000.0
2008-09-12 21:00:00,10.628,10.803,10.588,10.779,7100000.0
2008-09-12 21:15:00,10.667,10.872,10.65,10.725,6400000.0
2008-09-12 21:30:00,10.693,10.843,10.64,10.807,6900000.0
2008-09-12 21:45:00,10.757,10.868,10.673,10.796,6100000.0
2008-09-12 22:00:00,10.811,10.873,10.709,10.8,5700000.0
2008-09-12 22:15:00,10.784,10.849,10.678,10.71,4000000.0
2008-09-12 22:30:00,10.732,10.865,10.677,10.831,6150000.0
2008-09-12 22:45:00,10.774,10.858,10.683,10.761,4500000.0
2008-09-14 23:00:00,10.706,10.858,10.706,10.74,1900000.0
2008-09-14 23:15:00,10.702,10.82,10.702,10.769,950000.0
2008-09-14 23:30:00,10.671,10.824,10.671,10.704,1650000.0
2008-09-14 23:45:00,10.793,10.821,10.681,10.681,200000.0
2008-09-15 00:00:00,10.768,11.065,10.687,11.013,5300000.0
2008-09-15 00:15:00,11.004,11.013,10.819,10.962,7450000.0
2008-09-15 00:30:00,10.875,11.063,10.83,10.945,7100000.0
2008-09-15 00:45:00,10.999,11.125,10.887,11.047,5350000.0
2008-09-15 01:00:00,11.025,11.093,10.863,10.953,6050000.0
2008-09-15 01:15:00,11.011,11.04,10.834,10.915,5200000.0
2008-09-15 01:30:00,10.959,11.093,10.845,10.987,6700000.0
2008-09-15 01:45:00,10.974,11.109,10.857,10.934,6800000.0
2008-09-15 02:00:00,11.021,11.096,10.871,10.99,6200000.0
2008-09-15 02:15:00,11.053,11.171,10.931,11.144,7200000.0
2008-09-15 02:30:00,11.1,11.176,10.938,11.11,6000000.0
2008-09-15 02:45:00,11.128,11.159,10.937,11.018,6600000.0
2008-09-15 03:00:00,11.012,11.123,10.925,11.037,6850000.0
2008-09-15 03:15:00,10.947,11.14,10.907,11.005,6900000.0
2008-09-15 03:30:00,11.076,11.154,10.911,11.152,7200000.0
2008-09-15 03:45:00,11.112,11.148,10.966,11.072,6100000.0
2008-09-15 04:00:00,11.104,11.147,10.993,11.054,2700000.0
2008-09-15 04:15:00,11.061,11.166,10.97,11.001,5250000.0
2008-09-15 04:30:00,11.001,11.191,10.969,11.04,5150000.0
2008-09-15 04:45:00,11.027,11.159,10.947,10.989,4950000.0
2008-09-15 05:00:00,11.079,11.161,10.963,11.086,5600000.0
2008-09-15 05:15:00,11.161,11.183,10.961,11.065,6500000.0
2008-09-15 05:30:00,10.984,11.127,10.969,11.046,4250000.0
2008-09-15 05:45:00,11.104,11.14,10.932,11.099,4950000.0
2008-09-15 06:00:00,11.031,11.14,10.892,11.044,6650000.0
2008-09-15 06:15:00,11.104,11.117,10.925,10.975,6900000.0
2008-09-15 06:30:00,10.999,11.093,10.844,10.88,7350000.0
2008-09-15 06:45:00,10.872,11.031,10.84,10.897,7400000.0
2008-09-15 07:00:00,10.97,11.032,10.812,10.909,6550000.0
2008-09-15 07:15:00,10.974,11.029,10.793,10.973,6500000.0
2008-09-15 07:30:00,10.948,11.014,10.801,10.896,6500000.0
2008-09-15 07:45:00,11.031,11.098,10.901,10.952,6600000.0
2008-09-15 08:00:00,10.975,11.074,10.874,11.015,5850000.0
2008-09-15 08:15:00,10.994,11.077,10.86,10.925,6350000.0
2008-09-15 08:30:00,10.903,11.025,10.756,10.912,6500000.0
2008-09-15 08:45:00,10.869,10.952,10.75,10.869,6800000.0
2008-09-15 09:00:00,10.89,10.907,10.695,10.839,9850000.0
2008-09-15 09:15:00,10.874,10.995,10.722,10.825,7700000.0
2008-09-15 09:30:00,10.85,10.999,10.739,10.999,8300000.0
2008-09-15 09:45:00,10.973,11.055,10.845,10.96,6600000.0
2008-09-15 10:00:00,10.968,11.017,10.821,10.878,6950000.0
2008-09-15 10:15:00,10.878,11.013,10.732,10.768,6800000.0
2008-09-15 10:30:00,10.894,10.938,10.731,10.825,6950000.0
2008-09-15 10:45:00,10.763,10.952,10.699,10.847,6500000.0
2008-09-15 11:00:00,10.829,10.986,10.784,10.825,6700000.0
2008-09-15 11:15:00,10.871,10.96,10.732,10.889,7200000.0
2008-09-15 11:30:00,10.804,10.889,10.69,10.818,7150000.0
2008-09-15 11:45:00,10.771,10.842,10.626,10.626,6850000.0
2008-09-15 12:00:00,10.697,10.899,10.62,10.713,6750000.0
2008-09-15 12:15:00,10.796,10.879,10.659,10.72,6500000.0
2008-09-15 12:30:00,10.71,10.882,10.64,10.749,6600000.0
2008-09-15 12:45:00,10.717,10.867,10.657,10.746,6100000.0
2008-09-15 13:00:00,10.697,10.855,10.647,10.77,6500000.0
2008-09-15 13:15:00,10.785,10.888,10.512,10.621,7150000.0
2008-09-15 13:30:00,10.542,10.691,10.292,10.332,7450000.0
2008-09-15 13:45:00,10.372,10.553,10.276,10.521,5950000.0
2008-09-15 14:00:00,10.432,10.577,10.376,10.504,6050000.0
2008-09-15 14:15:00,10.549,10.651,10.371,10.494,6900000.0
2008-09-15 14:30:00,10.583,10.705,10.441,10.656,6400000.0
2008-09-15 14:45:00,10.671,10.827,10.579,10.818,6650000.0
2008-09-15 15:00:00,10.705,10.851,10.512,10.697,6550000.0
2008-09-15 15:15:00,10.67,10.892,10.616,10.792,6700000.0
2008-09-15 15:30:00,10.79,10.945,10.731,10.777,6550000.0
2008-09-15 15:45:00,10.824,10.87,10.607,10.736,6800000.0
2008-09-15 16:00:00,10.618,10.842,10.609,10.842,6200000.0
2008-09-15 16:15:00,10.804,10.885,10.66,10.705,6650000.0
2008-09-15 16:30:00,10.785,10.856,10.626,10.723,6700000.0
2008-09-15 16:45:00,10.771,10.852,10.658,10.744,7100000.0
2008-09-15 17:00:00,10.704,10.913,10.704,10.743,6550000.0
2008-09-15 17:15:00,10.848,10.936,10.69,10.793,6950000.0
2008-09-15 17:30:00,10.856,10.919,10.701,10.783,7250000.0
2008-09-15 17:45:00,10.922,11.076,10.781,10.915,7500000.0
2008-09-15 18:00:00,10.91,11.043,10.824,10.985,6850000.0
2008-09-15 18:15:00,10.962,11.082,10.856,10.93,6800000.0
2008-09-15 18:30:00,10.991,11.036,10.815,10.922,6850000.0
2008-09-15 18:45:00,10.927,11.0,10.765,10.896,7150000.0
2008-09-15 19:00:00,10.91,11.066,10.817,10.916,6750000.0
2008-09-15 19:15:00,10.934,11.126,10.874,10.898,6900000.0
2008-09-15 19:30:00,11.047,11.05,10.866,11.02,6550000.0
2008-09-15 19:45:00,10.963,11.027,10.821,10.962,6000000.0
2008-09-15 20:00:00,10.87,11.056,10.806,10.873,6750000.0
2008-09-15 20:15:00,10.975,11.011,10.786,10.926,6250000.0
2008-09-15 20:30:00,10.919,11.065,10.852,10.938,6100000.0
2008-09-15 20:45:00,11.002,11.05,10.883,10.949,4000000.0
2008-09-15 21:00:00,10.992,11.087,10.884,10.988,5200000.0
2008-09-15 21:15:00,10.959,11.047,10.846,11.001,5800000.0
2008-09-15 21:30:00,11.015,11.06,10.875,11.02,6200000.0
2008-09-15 21:45:00,10.994,11.09,10.88,11.067,4300000.0
2008-09-15 22:00:00,11.04,11.137,10.902,11.072,4600000.0
2008-09-15 22:15:00,11.013,11.109,10.949,11.075,2950000.0
2008-09-15 22:30:00,11.002,11.109,10.909,11.057,4200000.0
2008-09-15 22:45:00,10.915,11.091,10.915,10.989,3450000.0
2008-09-15 23:00:00,10.955,11.113,10.915,10.979,4750000.0
2008-09-15 23:15:00,11.017,11.098,10.938,11.024,700000.0
2008-09-15 23:30:00,10.942,11.074,10.942,11.024,1300000.0
2008-09-15 23:45:00,10.941,11.092,10.941,11.061,1050000.0
2008-09-16 00:00:00,11.057,11.123,10.89,11.078,5600000.0
2008-09-16 00:15:00,10.989,11.106,10.895,11.01,3400000.0
2008-09-16 00:30:00,11.052,11.124,10.906,10.985,6300000.0
2008-09-16 00:45:00,11.014,11.122,10.875,10.935,5050000.0
2008-09-16 01:00:00,11.014,11.062,10.86,10.869,6950000.0
2008-09-16 01:15:00,10.967,11.038,10.843,10.906,6000000.0
2008-09-16 01:30:00,10.977,11.043,10.792,10.941,6150000.0
2008-09-16 01:45:00,10.927,10.937,10.728,10.899,6350000.0
2008-09-16 02:00:00,10.921,10.99,10.749,10.797,6500000.0
2008-09-16 02:15:00,10.792,10.892,10.682,10.856,6900000.0
2008-09-16 02:30:00,10.795,10.916,10.703,10.891,5850000.0
2008-09-16 02:45:00,10.835,10.905,10.661,10.729,6650000.0
2008-09-16 03:00:00,10.726,10.892,10.671,10.785,6300000.0
2008-09-16 03:15:00,10.753,10.876,10.67,10.739,6700000.0
2008-09-16 03:30:00,10.795,10.888,10.662,10.773,7200000.0
2008-09-16 03:45:00,10.829,10.829,10.643,10.741,6050000.0
2008-09-16 04:00:00,10.765,10.828,10.601,10.644,5450000.0
2008-09-16 04:15:00,10.687,10.775,10.539,10.636,5950000.0
2008-09-16 04:30:00,10.593,10.797,10.581,10.761,4550000.0
2008-09-16 04:45:00,10.749,10.798,10.613,10.753,4400000.0
2008-09-16 05:00:00,10.721,10.805,10.619,10.731,4700000.0
2008-09-16 05:15:00,10.767,10.785,10.562,10.627,6050000.0
2008-09-16 05:30:00,10.649,10.777,10.585,10.711,5650000.0
2008-09-16 05:45:00,10.691,10.776,10.542,10.679,6250000.0
2008-09-16 06:00:00,10.602,10.72,10.495,10.6,6850000.0
2008-09-16 06:15:00,10.637,10.694,10.462,10.52,6800000.0
2008-09-16 06:30:00,10.557,10.714,10.483,10.574,7250000.0
2008-09-16 06:45:00,10.578,10.723,10.509,10.584,7050000.0
2008-09-16 07:00:00,10.625,10.692,10.481,10.563,6550000.0
2008-09-16 07:15:00,10.626,10.679,10.458,10.638,6500000.0
2008-09-16 07:30:00,10.614,10.72,10.503,10.565,6500000.0
2008-09-16 07:45:00,10.671,10.741,10.548,10.617,6100000.0
2008-09-16 08:00:00,10.605,10.762,10.57,10.686,5850000.0
2008-09-16 08:15:00,10.664,10.737,10.54,10.621,6350000.0
2008-09-16 08:30:00,10.566,10.749,10.539,10.689,6500000.0
2008-09-16 08:45:00,10.688,10.774,10.555,10.69,6800000.0
2008-09-16 09:00:00,10.701,10.798,10.564,10.705,9850000.0
2008-09-16 09:15:00,10.761,10.779,10.604,10.675,7700000.0
2008-09-16 09:30:00,10.685,10.766,10.57,10.739,7850000.0
2008-09-16 09:45:00,10.704,10.771,10.577,10.707,5400000.0
2008-09-16 10:00:00,10.74,10.784,10.538,10.638,6950000.0
2008-09-16 10:15:00,10.651,10.802,10.591,10.714,6800000.0
2008-09-16 10:30:00,10.754,10.769,10.583,10.704,6950000.0
2008-09-16 10:45:00,10.651,10.852,10.638,10.732,6500000.0
2008-09-16 11:00:00,10.776,10.895,10.665,10.74,6700000.0
2008-09-16 11:15:00,10.792,10.912,10.708,10.884,7200000.0
2008-09-16 11:30:00,10.802,10.941,10.733,10.842,7150000.0
2008-09-16 11:45:00,10.828,10.923,10.739,10.739,6850000.0
2008-09-16 12:00:00,10.809,10.969,10.738,10.773,6750000.0
2008-09-16 12:15:00,10.889,10.989,10.729,10.829,6500000.0
2008-09-16 12:30:00,10.822,10.914,10.704,10.774,6000000.0
2008-09-16 12:45:00,10.762,10.909,10.694,10.766,6100000.0
2008-09-16 13:00:00,10.716,10.875,10.646,10.817,6500000.0
2008-09-16 13:15:00,10.786,10.921,10.699,10.867,6700000.0
2008-09-16 13:30:00,10.811,10.97,10.779,10.791,7450000.0
2008-09-16 13:45:00,10.831,10.967,10.769,10.932,5950000.0
2008-09-16 14:00:00,10.858,11.085,10.81,11.034,6050000.0
2008-09-16 14:15:00,11.082,11.208,10.772,10.785,6900000.0
2008-09-16 14:30:00,10.861,10.945,10.561,10.722,6400000.0
2008-09-16 14:45:00,10.811,10.817,10.634,10.702,6650000.0
2008-09-16 15:00:00,10.609,10.714,10.338,10.471,6550000.0
2008-09-16 15:15:00,10.396,10.58,10.342,10.493,6700000.0
2008-09-16 15:30:00,10.47,10.598,10.411,10.541,6550000.0
2008-09-16 15:45:00,10.589,10.617,10.369,10.484,6800000.0
2008-09-16 16:00:00,10.38,10.599,10.37,10.535,6200000.0
2008-09-16 16:15:00,10.489,10.618,10.423,10.473,6650000.0
2008-09-16 16:30:00,10.587,10.619,10.435,10.507,6700000.0
2008-09-16 16:45:00,10.531,10.633,10.359,10.441,7100000.0
2008-09-16 17:00:00,10.362,10.594,10.362,10.409,6550000.0
2008-09-16 17:15:00,10.534,10.603,10.394,10.486,6900000.0
2008-09-16 17:30:00,10.513,10.588,10.359,10.393,7250000.0
2008-09-16 17:45:00,10.515,10.588,10.37,10.436,7500000.0
2008-09-16 18:00:00,10.452,10.599,10.348,10.462,6850000.0
2008-09-16 18:15:00,10.455,10.599,10.378,10.451,6800000.0
2008-09-16 18:30:00,10.524,10.604,10.398,10.524,6850000.0
2008-09-16 18:45:00,10.533,10.582,10.333,10.454,7050000.0
2008-09-16 19:00:00,10.454,10.611,10.416,10.443,6650000.0
2008-09-16 19:15:00,10.483,10.563,10.264,10.313,6700000.0
2008-09-16 19:30:00,10.427,10.573,10.282,10.556,6000000.0
2008-09-16 19:45:00,10.497,10.614,10.387,10.537,5600000.0
2008-09-16 20:00:00,10.458,10.587,10.347,10.347,6850000.0
2008-09-16 20:15:00,10.456,10.567,10.264,10.416,6300000.0
2008-09-16 20:30:00,10.397,10.528,10.282,10.372,7000000.0
2008-09-16 20:45:00,10.439,10.496,10.319,10.383,6200000.0
2008-09-16 21:00:00,10.467,10.532,10.322,10.454,6050000.0
2008-09-16 21:15:00,10.359,10.532,10.296,10.415,6300000.0
2008-09-16 21:30:00,10.424,10.475,10.284,10.411,6700000.0
2008-09-16 21:45:00,10.42,10.463,10.243,10.378,5500000.0
2008-09-16 22:00:00,10.414,10.47,10.26,10.369,4800000.0
2008-09-16 22:15:00,10.382,10.482,10.272,10.391,4700000.0
2008-09-16 22:30:00,10.384,10.48,10.273,10.46,5000000.0
2008-09-16 22:45:00,10.371,10.465,10.287,10.331,4200000.0
2008-09-16 23:00:00,10.304,10.459,10.244,10.32,5050000.0
2008-09-16 23:15:00,10.35,10.458,10.316,10.437,1150000.0
2008-09-16 23:30:00,10.302,10.449,10.296,10.384,2000000.0
2008-09-16 23:45:00,10.293,10.493,10.29,10.31,2400000.0
2008-09-17 00:00:00,10.333,10.433,10.227,10.397,6700000.0
2008-09-17 00:15:00,10.305,10.491,10.192,10.413,6000000.0
2008-09-17 00:30:00,10.442,10.505,10.302,10.422,6750000.0
2008-09-17 00:45:00,10.391,10.558,10.325,10.433,4300000.0
2008-09-17 01:00:00,10.469,10.573,10.338,10.431,7500000.0
2008-09-17 01:15:00,10.447,10.537,10.35,10.442,4500000.0
2008-09-17 01:30:00,10.449,10.568,10.358,10.481,5200000.0
2008-09-17 01:45:00,10.477,10.608,10.31,10.547,5850000.0
2008-09-17 02:00:00,10.547,10.604,10.372,10.542,6300000.0
2008-09-17 02:15:00,10.57,10.634,10.415,10.559,7100000.0
2008-09-17 02:30:00,10.509,10.624,10.429,10.589,6250000.0
2008-09-17 02:45:00,10.592,10.669,10.424,10.528,6150000.0
2008-09-17 03:00:00,10.53,10.715,10.464,10.624,5900000.0
2008-09-17 03:15:00,10.562,10.708,10.485,10.521,6950000.0
2008-09-17 03:30:00,10.596,10.683,10.419,10.536,7450000.0
2008-09-17 03:45:00,10.624,10.66,10.459,10.596,6100000.0
2008-09-17 04:00:00,10.603,10.675,10.494,10.527,4200000.0
2008-09-17 04:15:00,10.567,10.677,10.486,10.503,3950000.0
2008-09-17 04:30:00,10.503,10.693,10.491,10.664,4400000.0
2008-09-17 04:45:00,10.621,10.676,10.504,10.538,3700000.0
2008-09-17 05:00:00,10.616,10.672,10.454,10.576,5800000.0
2008-09-17 05:15:00,10.594,10.635,10.454,10.541,6350000.0
2008-09-17 05:30:00,10.51,10.689,10.448,10.624,4850000.0
2008-09-17 05:45:00,10.594,10.661,10.433,10.552,5450000.0
2008-09-17 06:00:00,10.538,10.621,10.406,10.484,6650000.0
2008-09-17 06:15:00,10.554,10.675,10.396,10.478,6600000.0
2008-09-17 06:30:00,10.496,10.659,10.401,10.504,7250000.0
2008-09-17 06:45:00,10.493,10.648,10.421,10.485,6950000.0
2008-09-17 07:00:00,10.571,10.639,10.421,10.498,6550000.0
2008-09-17 07:15:00,10.593,10.653,10.417,10.596,6500000.0
2008-09-17 07:30:00,10.602,10.669,10.405,10.49,6500000.0
2008-09-17 07:45:00,10.572,10.641,10.446,10.514,6600000.0
2008-09-17 08:00:00,10.492,10.651,10.444,10.635,5850000.0
2008-09-17 08:15:00,10.597,10.692,10.495,10.584,6350000.0
2008-09-17 08:30:00,10.56,10.693,10.489,10.619,6500000.0
2008-09-17 08:45:00,10.629,10.686,10.5,10.633,6800000.0
2008-09-17 09:00:00,10.667,10.72,10.541,10.634,9850000.0
2008-09-17 09:15:00,10.682,10.778,10.518,10.655,7700000.0
2008-09-17 09:30:00,10.667,10.721,10.465,10.613,8300000.0
2008-09-17 09:45:00,10.592,10.641,10.466,10.576,6600000.0
2008-09-17 10:00:00,10.606,10.684,10.48,10.558,6950000.0
2008-09-17 10:15:00,10.581,10.703,10.467,10.587,6800000.0
2008-09-17 10:30:00,10.643,10.689,10.478,10.592,6950000.0
2008-09-17 10:45:00,10.494,10.698,10.494,10.596,6500000.0
2008-09-17 11:00:00,10.586,10.73,10.499,10.537,6700000.0
2008-09-17 11:15:00,10.565,10.723,10.507,10.696,7200000.0
2008-09-17 11:30:00,10.601,10.755,10.465,10.562,7150000.0
2008-09-17 11:45:00,10.511,10.68,10.444,10.473,6850000.0
2008-09-17 12:00:00,10.534,10.654,10.444,10.507,6750000.0
2008-09-17 12:15:00,10.578,10.617,10.445,10.526,6500000.0
2008-09-17 12:30:00,10.502,10.696,10.452,10.58,6600000.0
2008-09-17 12:45:00,10.53,10.744,10.497,10.599,6100000.0
2008-09-17 13:00:00,10.542,10.767,10.542,10.694,6500000.0
2008-09-17 13:15:00,10.699,10.767,10.562,10.702,7150000.0
2008-09-17 13:30:00,10.672,10.777,10.574,10.661,7450000.0
2008-09-17 13:45:00,10.677,10.794,10.611,10.784,5950000.0
2008-09-17 14:00:00,10.703,10.817,10.632,10.689,6050000.0
2008-09-17 14:15:00,10.709,10.874,10.611,10.73,6900000.0
2008-09-17 14:30:00,10.816,10.883,10.602,10.721,6400000.0
2008-09-17 14:45:00,10.713,10.763,10.565,10.762,6650000.0
2008-09-17 15:00:00,10.67,10.874,10.63,10.777,6550000.0
2008-09-17 15:15:00,10.763,10.858,10.659,10.716,6700000.0
2008-09-17 15:30:00,10.724,10.921,10.676,10.921,6550000.0
2008-09-17 15:45:00,11.016,11.016,10.775,10.899,6800000.0
2008-09-17 16:00:00,10.786,11.11,10.786,11.11,6200000.0
2008-09-17 16:15:00,11.051,11.198,10.937,10.973,6650000.0
2008-09-17 16:30:00,11.088,11.322,10.939,11.153,6700000.0
2008-09-17 16:45:00,11.19,11.27,10.96,11.037,7100000.0
2008-09-17 17:00:00,10.969,11.267,10.969,11.088,6550000.0
2008-09-17 17:15:00,11.17,11.245,10.991,11.061,7000000.0
2008-09-17 17:30:00,11.113,11.191,10.99,11.052,7250000.0
2008-09-17 17:45:00,11.179,11.273,11.032,11.082,7500000.0
2008-09-17 18:00:00,11.091,11.271,11.029,11.249,6850000.0
2008-09-17 18:15:00,11.223,11.433,11.089,11.299,6800000.0
2008-09-17 18:30:00,11.36,11.374,11.143,11.299,6850000.0
2008-09-17 18:45:00,11.345,11.36,11.15,11.202,7050000.0
2008-09-17 19:00:00,11.25,11.364,11.129,11.19,6800000.0
2008-09-17 19:15:00,11.235,11.599,11.211,11.399,6750000.0
2008-09-17 19:30:00,11.459,11.86,11.433,11.844,7100000.0
2008-09-17 19:45:00,11.785,11.918,11.671,11.918,6500000.0
2008-09-17 20:00:00,11.863,12.031,11.725,11.792,7200000.0
2008-09-17 20:15:00,11.94,11.997,11.768,11.911,6350000.0
2008-09-17 20:30:00,11.867,11.931,11.669,11.827,7100000.0
2008-09-17 20:45:00,11.875,12.026,11.756,11.918,6000000.0
2008-09-17 21:00:00,11.874,11.991,11.695,11.804,6300000.0
2008-09-17 21:15:00,11.773,11.887,11.681,11.831,6750000.0
2008-09-17 21:30:00,11.793,11.932,11.747,11.911,5950000.0
2008-09-17 21:45:00,11.914,12.063,11.812,12.059,5550000.0
2008-09-17 22:00:00,12.055,12.055,11.78,11.893,6150000.0
2008-09-17 22:15:00,11.922,11.979,11.79,11.937,4400000.0
2008-09-17 22:30:00,11.9,12.014,11.763,11.929,5600000.0
2008-09-17 22:45:00,11.865,11.969,11.782,11.816,5450000.0
2008-09-17 23:00:00,11.81,12.058,11.781,11.883,5900000.0
2008-09-17 23:15:00,11.876,11.989,11.876,11.913,250000.0
2008-09-17 23:30:00,11.862,11.994,11.862,11.944,1450000.0
2008-09-17 23:45:00,11.964,11.992,11.85,11.856,1200000.0
2008-09-18 00:00:00,11.96,12.121,11.799,12.089,6500000.0
2008-09-18 00:15:00,12.026,12.168,11.942,12.111,6100000.0
2008-09-18 00:30:00,12.132,12.171,11.949,12.045,7150000.0
2008-09-18 00:45:00,12.048,12.159,11.937,11.993,5300000.0
2008-09-18 01:00:00,12.065,12.116,11.835,11.998,6550000.0
2008-09-18 01:15:00,12.078,12.142,11.952,12.058,6000000.0
2008-09-18 01:30:00,12.068,12.156,11.979,12.061,6150000.0
2008-09-18 01:45:00,12.084,12.145,11.868,11.977,5150000.0
2008-09-18 02:00:00,12.08,12.161,11.915,12.108,6250000.0
2008-09-18 02:15:00,12.068,12.38,11.958,12.277,6900000.0
2008-09-18 02:30:00,12.263,12.377,12.156,12.351,6100000.0
2008-09-18 02:45:00,12.324,12.486,12.232,12.338,6650000.0
2008-09-18 03:00:00,12.374,12.451,12.225,12.32,6600000.0
2008-09-18 03:15:00,12.261,12.434,12.119,12.151,6950000.0
2008-09-18 03:30:00,12.232,12.425,12.144,12.274,7400000.0
2008-09-18 03:45:00,12.394,12.394,12.168,12.302,5800000.0
2008-09-18 04:00:00,12.292,12.325,12.131,12.194,4750000.0
2008-09-18 04:15:00,12.271,12.302,12.044,12.044,6000000.0
2008-09-18 04:30:00,12.07,12.222,12.0,12.107,5750000.0
2008-09-18 04:45:00,12.104,12.194,11.988,12.034,6550000.0
2008-09-18 05:00:00,12.068,12.159,11.784,11.896,7750000.0
2008-09-18 05:15:00,11.854,12.002,11.783,11.898,8150000.0
2008-09-18 05:30:00,11.937,12.058,11.844,11.865,6200000.0
2008-09-18 05:45:00,11.987,12.049,11.845,11.944,6950000.0
2008-09-18 06:00:00,11.941,12.016,11.786,11.895,6650000.0
2008-09-18 06:15:00,11.973,12.017,11.801,11.847,6600000.0
2008-09-18 06:30:00,11.847,11.913,11.672,11.729,7250000.0
2008-09-18 06:45:00,11.701,11.913,11.55,11.735,7250000.0
2008-09-18 07:00:00,11.837,11.883,11.68,11.704,6550000.0
2008-09-18 07:15:00,11.805,11.856,11.66,11.823,6500000.0
2008-09-18 07:30:00,11.823,11.894,11.663,11.794,6500000.0
2008-09-18 07:45:00,11.912,12.032,11.799,11.837,6600000.0
2008-09-18 08:00:00,11.816,12.006,11.786,12.006,5850000.0
2008-09-18 08:15:00,12.012,12.094,11.832,11.894,6350000.0
2008-09-18 08:30:00,11.907,12.055,11.834,11.979,6500000.0
2008-09-18 08:45:00,11.93,12.071,11.861,12.0,6800000.0
2008-09-18 09:00:00,12.031,12.059,11.748,11.861,9850000.0
2008-09-18 09:15:00,11.912,12.065,11.753,11.963,7700000.0
2008-09-18 09:30:00,11.975,12.114,11.826,12.114,8300000.0
2008-09-18 09:45:00,12.092,12.375,11.961,12.335,6600000.0
2008-09-18 10:00:00,12.388,12.506,12.238,12.467,6950000.0
2008-09-18 10:15:00,12.423,12.636,12.355,12.501,6800000.0
2008-09-18 10:30:00,12.586,12.603,12.354,12.446,6950000.0
2008-09-18 10:45:00,12.401,12.534,12.29,12.359,6500000.0
2008-09-18 11:00:00,12.336,12.469,12.181,12.255,6700000.0
2008-09-18 11:15:00,12.287,12.409,12.136,12.278,7200000.0
2008-09-18 11:30:00,12.205,12.295,12.041,12.255,7150000.0
2008-09-18 11:45:00,12.214,12.468,12.169,12.331,6850000.0
2008-09-18 12:00:00,12.405,12.626,12.336,12.522,6750000.0
2008-09-18 12:15:00,12.624,12.643,12.387,12.445,6500000.0
2008-09-18 12:30:00,12.477,12.725,12.403,12.656,6600000.0
2008-09-18 12:45:00,12.638,12.935,12.625,12.797,6100000.0
2008-09-18 13:00:00,12.724,12.894,12.598,12.702,6500000.0
2008-09-18 13:15:00,12.696,12.898,12.587,12.806,7150000.0
2008-09-18 13:30:00,12.667,12.924,12.643,12.821,7450000.0
2008-09-18 13:45:00,12.782,12.888,12.607,12.652,5950000.0
2008-09-18 14:00:00,12.747,12.8,12.578,12.742,6050000.0
2008-09-18 14:15:00,12.76,12.85,12.571,12.577,6900000.0
2008-09-18 14:30:00,12.594,12.744,12.41,12.583,6400000.0
2008-09-18 14:45:00,12.6,12.7,12.474,12.687,6650000.0
2008-09-18 15:00:00,12.594,12.712,12.225,12.458,6550000.0
2008-09-18 15:15:00,12.391,12.556,12.275,12.318,6700000.0
2008-09-18 15:30:00,12.288,12.736,12.288,12.661,6550000.0
2008-09-18 15:45:00,12.675,12.747,12.324,12.375,6800000.0
2008-09-18 16:00:00,12.242,12.482,12.138,12.354,6200000.0
2008-09-18 16:15:00,12.268,12.413,12.019,12.019,6650000.0
2008-09-18 16:30:00,12.103,12.206,11.981,12.03,6700000.0
2008-09-18 16:45:00,12.064,12.314,11.914,12.112,7100000.0
2008-09-18 17:00:00,12.035,12.265,12.018,12.121,6550000.0
2008-09-18 17:15:00,12.125,12.409,12.107,12.204,6950000.0
2008-09-18 17:30:00,12.255,12.327,12.049,12.211,7250000.0
2008-09-18 17:45:00,12.345,12.365,12.172,12.196,7500000.0
2008-09-18 18:00:00,12.218,12.297,12.096,12.248,6850000.0
2008-09-18 18:15:00,12.226,12.31,12.118,12.179,6800000.0
2008-09-18 18:30:00,12.252,12.539,12.139,12.419,6850000.0
2008-09-18 18:45:00,12.401,12.796,12.216,12.696,7050000.0
2008-09-18 19:00:00,12.741,12.855,12.543,12.596,6750000.0
2008-09-18 19:15:00,12.628,12.707,12.414,12.45,6750000.0
2008-09-18 19:30:00,12.499,12.651,12.38,12.511,6850000.0
2008-09-18 19:45:00,12.446,12.59,12.384,12.544,6500000.0
2008-09-18 20:00:00,12.438,12.622,12.394,12.439,7250000.0
2008-09-18 20:15:00,12.568,12.676,12.417,12.645,6100000.0
2008-09-18 20:30:00,12.618,12.693,12.499,12.557,6400000.0
2008-09-18 20:45:00,12.624,12.689,12.465,12.499,6250000.0
2008-09-18 21:00:00,12.554,12.576,12.059,12.199,6650000.0
2008-09-18 21:15:00,12.117,12.252,11.901,12.001,6800000.0
2008-09-18 21:30:00,11.922,12.015,11.491,11.662,6250000.0
2008-09-18 21:45:00,11.657,11.838,11.532,11.765,6100000.0
2008-09-18 22:00:00,11.763,11.952,11.61,11.802,6500000.0
2008-09-18 22:15:00,11.771,11.837,11.626,11.797,5300000.0
2008-09-18 22:30:00,11.735,11.824,11.607,11.762,5950000.0
2008-09-18 22:45:00,11.706,11.855,11.626,11.745,6000000.0
2008-09-18 23:00:00,11.687,11.875,11.665,11.708,5750000.0
2008-09-18 23:15:00,11.75,11.831,11.716,11.739,850000.0
2008-09-18 23:30:00,11.702,11.853,11.692,11.784,3050000.0
2008-09-18 23:45:00,11.786,11.833,11.69,11.828,1700000.0
2008-09-19 00:00:00,11.819,12.037,11.701,12.027,6950000.0
2008-09-19 00:15:00,11.845,11.979,11.752,11.804,6500000.0
2008-09-19 00:30:00,11.854,11.874,11.657,11.767,7100000.0
2008-09-19 00:45:00,11.746,11.902,11.67,11.778,6300000.0
2008-09-19 01:00:00,11.824,11.91,11.702,11.743,6200000.0
2008-09-19 01:15:00,11.869,11.991,11.727,11.877,6400000.0
2008-09-19 01:30:00,11.939,12.053,11.833,11.94,5800000.0
2008-09-19 01:45:00,12.001,12.016,11.777,11.892,5150000.0
2008-09-19 02:00:00,12.005,12.036,11.774,11.857,5700000.0
2008-09-19 02:15:00,11.897,11.979,11.735,11.912,6900000.0
2008-09-19 02:30:00,11.794,12.074,11.705,12.045,6150000.0
2008-09-19 02:45:00,12.001,12.144,11.881,11.917,6550000.0
2008-09-19 03:00:00,11.967,12.116,11.906,11.998,6250000.0
2008-09-19 03:15:00,11.939,12.108,11.882,11.93,6900000.0
2008-09-19 03:30:00,12.015,12.153,11.896,12.046,6600000.0
2008-09-19 03:45:00,12.137,12.161,11.905,12.006,4650000.0
2008-09-19 04:00:00,12.049,12.126,11.829,11.886,5650000.0
2008-09-19 04:15:00,11.975,12.11,11.819,11.848,6100000.0
2008-09-19 04:30:00,11.871,12.05,11.784,11.863,6450000.0
2008-09-19 04:45:00,11.884,12.025,11.745,11.8,7900000.0
2008-09-19 05:00:00,11.856,12.007,11.76,11.986,6650000.0
2008-09-19 05:15:00,11.945,11.992,11.762,11.905,6050000.0
2008-09-19 05:30:00,11.806,11.981,11.769,11.969,5500000.0
2008-09-19 05:45:00,11.93,12.038,11.816,11.889,5000000.0
2008-09-19 06:00:00,11.935,12.041,11.826,11.915,6100000.0
2008-09-19 06:15:00,11.984,12.071,11.81,11.938,6450000.0
2008-09-19 06:30:00,11.974,12.11,11.873,12.004,7250000.0
2008-09-19 06:45:00,11.876,12.086,11.874,11.917,7350000.0
2008-09-19 07:00:00,12.003,12.11,11.897,11.95,6050000.0
2008-09-19 07:15:00,12.043,12.106,11.876,12.066,6000000.0
2008-09-19 07:30:00,12.016,12.113,11.811,11.852,6500000.0
2008-09-19 07:45:00,11.95,12.089,11.846,11.933,6600000.0
2008-09-19 08:00:00,11.962,12.118,11.91,12.093,5850000.0
2008-09-19 08:15:00,12.023,12.152,11.822,11.822,6350000.0
2008-09-19 08:30:00,11.788,12.035,11.787,11.97,6500000.0
2008-09-19 08:45:00,11.949,12.117,11.891,12.077,6800000.0
2008-09-19 09:00:00,12.097,12.133,11.859,12.007,9850000.0
2008-09-19 09:15:00,11.996,12.051,11.785,11.87,7700000.0
2008-09-19 09:30:00,11.844,12.015,11.745,11.909,8300000.0
2008-09-19 09:45:00,11.809,11.944,11.627,11.747,6600000.0
2008-09-19 10:00:00,11.779,11.887,11.643,11.785,6950000.0
2008-09-19 10:15:00,11.798,11.88,11.585,11.679,6800000.0
2008-09-19 10:30:00,11.751,11.823,11.591,11.724,6950000.0
2008-09-19 10:45:00,11.711,11.888,11.619,11.707,6500000.0
2008-09-19 11:00:00,11.725,11.969,11.648,11.801,6700000.0
2008-09-19 11:15:00,11.851,12.021,11.742,11.979,7200000.0
2008-09-19 11:30:00,11.882,12.013,11.824,11.975,7150000.0
2008-09-19 11:45:00,11.915,11.976,11.709,11.789,6850000.0
2008-09-19 12:00:00,11.862,11.946,11.742,11.816,6750000.0
2008-09-19 12:15:00,11.894,12.1,11.75,11.977,6500000.0
2008-09-19 12:30:00,11.955,12.099,11.892,11.961,6600000.0
2008-09-19 12:45:00,11.939,12.095,11.862,11.966,6100000.0
2008-09-19 13:00:00,11.903,12.133,11.897,11.984,6500000.0
2008-09-19 13:15:00,11.968,12.103,11.834,12.071,7150000.0
2008-09-19 13:30:00,11.983,12.145,11.818,11.882,7450000.0
2008-09-19 13:45:00,11.898,12.008,11.798,11.935,5950000.0
2008-09-19 14:00:00,11.832,12.147,11.81,12.072,6050000.0
2008-09-19 14:15:00,12.101,12.374,11.934,12.258,6900000.0
2008-09-19 14:30:00,12.328,12.478,12.192,12.329,6400000.0
2008-09-19 14:45:00,12.358,12.418,11.959,12.172,6650000.0
2008-09-19 15:00:00,12.109,12.405,12.059,12.34,6550000.0
2008-09-19 15:15:00,12.272,12.569,12.176,12.481,6700000.0
2008-09-19 15:30:00,12.43,12.523,12.276,12.385,6550000.0
2008-09-19 15:45:00,12.438,12.438,12.234,12.321,6800000.0
2008-09-19 16:00:00,12.242,12.425,12.027,12.162,6200000.0
2008-09-19 16:15:00,12.079,12.29,12.079,12.134,6650000.0
2008-09-19 16:30:00,12.224,12.309,12.079,12.117,6700000.0
2008-09-19 16:45:00,12.169,12.347,12.105,12.245,7100000.0
2008-09-19 17:00:00,12.175,12.341,12.099,12.099,6550000.0
2008-09-19 17:15:00,12.145,12.277,12.032,12.215,6950000.0
2008-09-19 17:30:00,12.252,12.353,12.144,12.224,7250000.0
2008-09-19 17:45:00,12.323,12.373,12.135,12.182,7500000.0
2008-09-19 18:00:00,12.224,12.311,12.123,12.277,6850000.0
2008-09-19 18:15:00,12.244,12.384,12.178,12.26,6800000.0
2008-09-19 18:30:00,12.318,12.38,12.201,12.354,6850000.0
2008-09-19 18:45:00,12.352,12.398,12.166,12.232,7050000.0
2008-09-19 19:00:00,12.252,12.383,12.161,12.224,6900000.0
2008-09-19 19:15:00,12.275,12.431,12.149,12.201,6750000.0
2008-09-19 19:30:00,12.283,12.341,12.128,12.28,5900000.0
2008-09-19 19:45:00,12.23,12.365,12.159,12.263,6000000.0
2008-09-19 20:00:00,12.164,12.317,12.1,12.175,6450000.0
2008-09-19 20:15:00,12.221,12.379,12.172,12.33,5400000.0
2008-09-19 20:30:00,12.303,12.465,12.234,12.346,6650000.0
2008-09-19 20:45:00,12.417,12.457,12.28,12.32,4750000.0
2008-09-19 21:00:00,12.362,12.506,12.284,12.487,5500000.0
2008-09-19 21:15:00,12.407,12.553,12.333,12.44,5600000.0
2008-09-19 21:30:00,12.461,12.564,12.36,12.533,6100000.0
2008-09-19 21:45:00,12.489,12.584,12.349,12.521,5750000.0
2008-09-19 22:00:00,12.493,12.54,12.335,12.477,6050000.0
2008-09-19 22:15:00,12.477,12.526,12.352,12.468,5250000.0
2008-09-19 22:30:00,12.44,12.544,12.342,12.51,4000000.0
2008-09-19 22:45:00,12.455,12.574,12.368,12.488,5450000.0
2008-09-21 23:00:00,12.414,12.534,12.4,12.517,1400000.0
2008-09-21 23:15:00,12.46,12.541,12.396,12.463,900000.0
2008-09-21 23:30:00,12.412,12.544,12.412,12.494,1450000.0
2008-09-21 23:45:00,12.514,12.56,12.4,12.551,1450000.0
2008-09-22 00:00:00,12.441,12.721,12.441,12.63,6050000.0
2008-09-22 00:15:00,12.56,12.704,12.524,12.622,6250000.0
2008-09-22 00:30:00,12.644,12.787,12.553,12.591,6950000.0
2008-09-22 00:45:00,12.58,12.69,12.476,12.56,5900000.0
2008-09-22 01:00:00,12.632,12.723,12.478,12.578,7600000.0
2008-09-22 01:15:00,12.669,12.726,12.497,12.637,6250000.0
2008-09-22 01:30:00,12.664,12.699,12.499,12.653,5800000.0
2008-09-22 01:45:00,12.644,12.706,12.476,12.609,5600000.0
2008-09-22 02:00:00,12.632,12.706,12.489,12.591,6050000.0
2008-09-22 02:15:00,12.588,12.669,12.401,12.558,7000000.0
2008-09-22 02:30:00,12.488,12.631,12.445,12.586,5250000.0
2008-09-22 02:45:00,12.559,12.65,12.416,12.488,5150000.0
2008-09-22 03:00:00,12.498,12.61,12.341,12.436,6300000.0
2008-09-22 03:15:00,12.408,12.548,12.308,12.375,6700000.0
2008-09-22 03:30:00,12.431,12.521,12.315,12.419,7450000.0
2008-09-22 03:45:00,12.526,12.566,12.368,12.488,6100000.0
2008-09-22 04:00:00,12.507,12.597,12.385,12.545,4350000.0
2008-09-22 04:15:00,12.609,12.64,12.425,12.617,6650000.0
2008-09-22 04:30:00,12.425,12.619,12.396,12.516,4950000.0
2008-09-22 04:45:00,12.494,12.607,12.407,12.545,4400000.0
2008-09-22 05:00:00,12.551,12.613,12.389,12.586,5350000.0
2008-09-22 05:15:00,12.57,12.644,12.442,12.528,6400000.0
2008-09-22 05:30:00,12.522,12.639,12.452,12.576,4350000.0
2008-09-22 05:45:00,12.568,12.624,12.426,12.449,4600000.0
2008-09-22 06:00:00,12.524,12.646,12.376,12.553,5900000.0
2008-09-22 06:15:00,12.592,12.621,12.408,12.478,6700000.0
2008-09-22 06:30:00,12.458,12.612,12.361,12.486,6350000.0
2008-09-22 06:45:00,12.423,12.601,12.322,12.416,7150000.0
2008-09-22 07:00:00,12.464,12.533,12.27,12.448,6200000.0
2008-09-22 07:15:00,12.502,12.571,12.335,12.443,5050000.0
2008-09-22 07:30:00,12.455,12.536,12.306,12.385,5350000.0
2008-09-22 07:45:00,12.509,12.579,12.342,12.435,6250000.0
2008-09-22 08:00:00,12.411,12.567,12.379,12.537,5850000.0
2008-09-22 08:15:00,12.519,12.58,12.363,12.438,6350000.0
2008-09-22 08:30:00,12.444,12.59,12.391,12.519,6500000.0
2008-09-22 08:45:00,12.571,12.649,12.455,12.603,6800000.0
2008-09-22 09:00:00,12.599,12.682,12.495,12.55,9850000.0
2008-09-22 09:15:00,12.616,12.672,12.451,12.579,7350000.0
2008-09-22 09:30:00,12.582,12.769,12.517,12.712,8300000.0
2008-09-22 09:45:00,12.718,12.882,12.588,12.804,6600000.0
2008-09-22 10:00:00,12.832,12.915,12.695,12.796,6950000.0
2008-09-22 10:15:00,12.791,12.928,12.708,12.785,6800000.0
2008-09-22 10:30:00,12.835,12.905,12.707,12.789,6950000.0
2008-09-22 10:45:00,12.722,12.888,12.69,12.788,6500000.0
2008-09-22 11:00:00,12.799,12.938,12.728,12.767,6700000.0
2008-09-22 11:15:00,12.812,12.953,12.73,12.865,7200000.0
2008-09-22 11:30:00,12.778,12.87,12.69,12.763,7150000.0
2008-09-22 11:45:00,12.763,12.852,12.673,12.722,6850000.0
2008-09-22 12:00:00,12.792,12.932,12.706,12.833,6750000.0
2008-09-22 12:15:00,12.882,13.111,12.748,12.983,6500000.0
2008-09-22 12:30:00,12.943,13.084,12.817,12.864,6600000.0
2008-09-22 12:45:00,12.864,12.992,12.79,12.871,6100000.0
2008-09-22 13:00:00,12.82,12.998,12.765,12.951,6500000.0
2008-09-22 13:15:00,12.944,12.993,12.735,12.827,7150000.0
2008-09-22 13:30:00,12.717,12.956,12.717,12.788,7450000.0
2008-09-22 13:45:00,12.824,12.999,12.794,12.901,5950000.0
2008-09-22 14:00:00,12.89,12.944,12.74,12.794,6050000.0
2008-09-22 14:15:00,12.843,12.977,12.695,12.752,6900000.0
2008-09-22 14:30:00,12.842,12.89,12.657,12.788,6400000.0
2008-09-22 14:45:00,12.822,12.911,12.638,12.832,6650000.0
2008-09-22 15:00:00,12.735,12.993,12.713,12.936,6550000.0
2008-09-22 15:15:00,12.897,13.002,12.817,12.893,6700000.0
2008-09-22 15:30:00,12.88,13.361,12.85,13.328,6550000.0
2008-09-22 15:45:00,13.373,13.397,13.071,13.294,6800000.0
2008-09-22 16:00:00,13.189,13.294,13.07,13.232,6200000.0
2008-09-22 16:15:00,13.16,13.306,13.096,13.137,6650000.0
2008-09-22 16:30:00,13.227,13.277,13.015,13.099,6700000.0
2008-09-22 16:45:00,13.144,13.266,13.059,13.107,7100000.0
2008-09-22 17:00:00,13.036,13.347,13.036,13.094,6550000.0
2008-09-22 17:15:00,13.15,13.289,13.074,13.186,6950000.0
2008-09-22 17:30:00,13.239,13.35,13.114,13.214,7250000.0
2008-09-22 17:45:00,13.331,13.331,13.11,13.167,7500000.0
2008-09-22 18:00:00,13.181,13.299,13.046,13.196,6850000.0
2008-09-22 18:15:00,13.18,13.272,13.073,13.192,6800000.0
2008-09-22 18:30:00,13.254,13.302,13.13,13.266,6850000.0
2008-09-22 18:45:00,13.291,13.358,13.158,13.237,7250000.0
2008-09-22 19:00:00,13.278,13.381,13.163,13.199,6650000.0
2008-09-22 19:15:00,13.253,13.39,13.141,13.232,6800000.0
2008-09-22 19:30:00,13.336,13.485,13.223,13.42,6450000.0
2008-09-22 19:45:00,13.376,13.485,13.218,13.327,6500000.0
2008-09-22 20:00:00,13.247,13.415,13.201,13.232,7150000.0
2008-09-22 20:15:00,13.366,13.42,13.215,13.349,6100000.0
2008-09-22 20:30:00,13.324,13.401,13.183,13.259,7150000.0
2008-09-22 20:45:00,13.318,13.399,13.212,13.261,5900000.0
2008-09-22 21:00:00,13.268,13.486,13.207,13.45,6650000.0
2008-09-22 21:15:00,13.342,13.545,13.302,13.461,6550000.0
2008-09-22 21:30:00,13.518,13.574,13.339,13.515,6350000.0
2008-09-22 21:45:00,13.426,13.536,13.294,13.512,5800000.0
2008-09-22 22:00:00,13.508,13.526,13.266,13.349,7000000.0
2008-09-22 22:15:00,13.362,13.43,13.241,13.305,4850000.0
2008-09-22 22:30:00,13.343,13.427,13.204,13.35,5650000.0
2008-09-22 22:45:00,13.296,13.387,13.196,13.297,6350000.0
2008-09-22 23:00:00,13.243,13.393,13.199,13.3,5200000.0
2008-09-22 23:15:00,13.299,13.389,13.276,13.354,950000.0
2008-09-22 23:30:00,13.262,13.394,13.262,13.36,1650000.0
2008-09-22 23:45:00,13.361,13.392,13.25,13.27,1950000.0
2008-09-23 00:00:00,13.279,13.493,13.245,13.432,6150000.0
2008-09-23 00:15:00,13.345,13.51,13.301,13.365,5700000.0
2008-09-23 00:30:00,13.461,13.512,13.275,13.381,6500000.0
2008-09-23 00:45:00,13.514,13.514,13.327,13.396,5100000.0
2008-09-23 01:00:00,13.482,13.519,13.313,13.364,6700000.0
2008-09-23 01:15:00,13.451,13.508,13.297,13.411,6000000.0
2008-09-23 01:30:00,13.465,13.53,13.332,13.501,5800000.0
2008-09-23 01:45:00,13.534,13.538,13.328,13.395,4400000.0
2008-09-23 02:00:00,13.44,13.592,13.333,13.521,5800000.0
2008-09-23 02:15:00,13.52,13.595,13.388,13.553,7100000.0
2008-09-23 02:30:00,13.49,13.67,13.429,13.589,5500000.0
2008-09-23 02:45:00,13.557,13.66,13.431,13.521,6400000.0
2008-09-23 03:00:00,13.52,13.644,13.405,13.492,6150000.0
2008-09-23 03:15:00,13.466,13.547,13.327,13.387,6800000.0
2008-09-23 03:30:00,13.449,13.586,13.336,13.389,7150000.0
2008-09-23 03:45:00,13.471,13.517,13.288,13.411,7700000.0
2008-09-23 04:00:00,13.421,13.539,13.294,13.517,5200000.0
2008-09-23 04:15:00,13.485,13.578,13.326,13.326,6750000.0
2008-09-23 04:30:00,13.376,13.539,13.361,13.5,5450000.0
2008-09-23 04:45:00,13.481,13.566,13.313,13.334,5450000.0
2008-09-23 05:00:00,13.389,13.473,13.301,13.444,5700000.0
2008-09-23 05:15:00,13.441,13.478,13.305,13.346,6300000.0
2008-09-23 05:30:00,13.29,13.44,13.194,13.386,5650000.0
2008-09-23 05:45:00,13.376,13.454,13.253,13.408,5950000.0
2008-09-23 06:00:00,13.344,13.48,13.253,13.348,6100000.0
2008-09-23 06:15:00,13.377,13.423,13.209,13.277,6600000.0
2008-09-23 06:30:00,13.312,13.416,13.187,13.285,6950000.0
2008-09-23 06:45:00,13.248,13.486,13.221,13.362,7500000.0
2008-09-23 07:00:00,13.401,13.454,13.214,13.307,6550000.0
2008-09-23 07:15:00,13.411,13.416,13.202,13.355,6500000.0
2008-09-23 07:30:00,13.345,13.45,13.224,13.295,6500000.0
2008-09-23 07:45:00,13.385,13.443,13.229,13.264,6600000.0
2008-09-23 08:00:00,13.302,13.432,13.217,13.351,5850000.0
2008-09-23 08:15:00,13.301,13.373,13.138,13.167,6350000.0
2008-09-23 08:30:00,13.14,13.319,13.019,13.149,6500000.0
2008-09-23 08:45:00,13.107,13.23,13.007,13.141,6800000.0
2008-09-23 09:00:00,13.167,13.199,12.988,13.115,9850000.0
2008-09-23 09:15:00,13.186,13.25,12.987,13.134,7700000.0
2008-09-23 09:30:00,13.166,13.285,13.072,13.256,8300000.0
2008-09-23 09:45:00,13.23,13.316,13.041,13.255,6600000.0
2008-09-23 10:00:00,13.299,13.346,13.118,13.197,6950000.0
2008-09-23 10:15:00,13.192,13.287,13.081,13.081,6800000.0
2008-09-23 10:30:00,13.225,13.26,12.981,13.091,6950000.0
2008-09-23 10:45:00,13.048,13.323,13.029,13.239,6500000.0
2008-09-23 11:00:00,13.202,13.317,13.108,13.131,6700000.0
2008-09-23 11:15:00,13.168,13.39,13.107,13.335,7200000.0
2008-09-23 11:30:00,13.239,13.382,13.149,13.287,7150000.0
2008-09-23 11:45:00,13.251,13.44,13.206,13.288,6850000.0
2008-09-23 12:00:00,13.372,13.555,13.275,13.346,6750000.0
2008-09-23 12:15:00,13.407,13.45,13.233,13.325,6500000.0
2008-09-23 12:30:00,13.313,13.434,13.2,13.345,6600000.0
2008-09-23 12:45:00,13.277,13.431,13.185,13.246,6100000.0
2008-09-23 13:00:00,13.204,13.44,13.154,13.326,6500000.0
2008-09-23 13:15:00,13.305,13.381,13.107,13.225,7150000.0
2008-09-23 13:30:00,13.134,13.344,13.127,13.225,7450000.0
2008-09-23 13:45:00,13.22,13.398,13.166,13.329,5950000.0
2008-09-23 14:00:00,13.257,13.357,13.15,13.16,6050000.0
2008-09-23 14:15:00,13.2,13.303,13.042,13.042,6900000.0
2008-09-23 14:30:00,13.081,13.29,12.951,13.226,6400000.0
2008-09-23 14:45:00,13.265,13.393,13.158,13.378,6650000.0
2008-09-23 15:00:00,13.279,13.388,13.176,13.309,6550000.0
2008-09-23 15:15:00,13.306,13.422,13.2,13.333,6700000.0
2008-09-23 15:30:00,13.325,13.48,13.223,13.353,6550000.0
2008-09-23 15:45:00,13.401,13.458,13.19,13.403,6800000.0
2008-09-23 16:00:00,13.261,13.382,13.13,13.282,6200000.0
2008-09-23 16:15:00,13.208,13.32,13.1,13.159,6650000.0
2008-09-23 16:30:00,13.232,13.334,13.149,13.169,6700000.0
2008-09-23 16:45:00,13.231,13.317,13.12,13.21,7100000.0
2008-09-23 17:00:00,13.143,13.357,13.143,13.206,6550000.0
2008-09-23 17:15:00,13.216,13.374,13.005,13.033,7150000.0
2008-09-23 17:30:00,13.068,13.228,12.95,13.002,7250000.0
2008-09-23 17:45:00,13.099,13.15,12.949,13.018,7500000.0
2008-09-23 18:00:00,13.037,13.119,12.939,13.09,6850000.0
2008-09-23 18:15:00,13.053,13.178,12.946,13.064,6800000.0
2008-09-23 18:30:00,13.148,13.148,12.952,13.045,6850000.0
2008-09-23 18:45:00,13.095,13.142,12.929,12.97,7050000.0
2008-09-23 19:00:00,13.005,13.138,12.876,12.912,6800000.0
2008-09-23 19:15:00,12.94,13.104,12.842,12.932,6800000.0
2008-09-23 19:30:00,13.063,13.067,12.873,13.047,6550000.0
2008-09-23 19:45:00,13.003,13.084,12.879,13.055,6500000.0
2008-09-23 20:00:00,12.973,13.219,12.968,13.087,7150000.0
2008-09-23 20:15:00,13.186,13.235,12.998,13.154,6100000.0
2008-09-23 20:30:00,13.138,13.272,13.049,13.154,7050000.0
2008-09-23 20:45:00,13.226,13.274,13.075,13.121,6000000.0
2008-09-23 21:00:00,13.2,13.248,13.058,13.211,6200000.0
2008-09-23 21:15:00,13.157,13.316,13.102,13.256,4700000.0
2008-09-23 21:30:00,13.176,13.308,13.099,13.239,6200000.0
2008-09-23 21:45:00,13.251,13.276,13.088,13.241,5100000.0
2008-09-23 22:00:00,13.243,13.274,13.07,13.228,5150000.0
2008-09-23 22:15:00,13.229,13.305,13.086,13.211,4500000.0
2008-09-23 22:30:00,13.171,13.251,13.075,13.201,5050000.0
2008-09-23 22:45:00,13.153,13.253,13.064,13.135,4600000.0
2008-09-23 23:00:00,13.094,13.267,13.031,13.206,4300000.0
2008-09-23 23:15:00,13.199,13.206,13.086,13.141,1250000.0
2008-09-23 23:30:00,13.072,13.204,13.072,13.154,2350000.0
2008-09-23 23:45:00,13.156,13.202,13.06,13.08,2300000.0
2008-09-24 00:00:00,13.181,13.285,12.988,13.13,7150000.0
2008-09-24 00:15:00,13.064,13.204,13.018,13.073,4800000.0
2008-09-24 00:30:00,13.174,13.198,12.976,13.112,6650000.0
2008-09-24 00:45:00,13.106,13.21,13.025,13.076,5450000.0
2008-09-24 01:00:00,13.169,13.239,12.991,13.004,7550000.0
2008-09-24 01:15:00,13.13,13.239,13.011,13.173,5850000.0
2008-09-24 01:30:00,13.16,13.224,13.008,13.205,6150000.0
2008-09-24 01:45:00,13.221,13.254,13.005,13.057,5250000.0
2008-09-24 02:00:00,13.166,13.263,13.038,13.188,4800000.0
2008-09-24 02:15:00,13.164,13.185,12.945,13.089,6900000.0
2008-09-24 02:30:00,13.027,13.16,12.941,13.081,5550000.0
2008-09-24 02:45:00,13.106,13.172,12.941,13.012,6150000.0
2008-09-24 03:00:00,13.024,13.152,12.9,13.007,6100000.0
2008-09-24 03:15:00,12.941,13.152,12.886,12.993,6750000.0
2008-09-24 03:30:00,13.042,13.166,12.941,13.104,7400000.0
2008-09-24 03:45:00,13.104,13.179,12.974,13.055,6200000.0
2008-09-24 04:00:00,13.082,13.179,12.949,13.078,4550000.0
2008-09-24 04:15:00,13.104,13.223,12.979,13.062,3100000.0
2008-09-24 04:30:00,12.983,13.154,12.941,13.055,3800000.0
2008-09-24 04:45:00,13.044,13.179,12.952,13.038,4350000.0
2008-09-24 05:00:00,13.123,13.194,13.01,13.15,4600000.0
2008-09-24 05:15:00,13.165,13.192,12.987,13.067,6250000.0
2008-09-24 05:30:00,13.031,13.159,12.976,13.125,4000000.0
2008-09-24 05:45:00,13.111,13.201,12.992,13.052,3400000.0
2008-09-24 06:00:00,13.059,13.178,12.978,13.098,5700000.0
2008-09-24 06:15:00,13.115,13.217,12.953,13.023,6600000.0
2008-09-24 06:30:00,13.043,13.21,12.956,13.059,7350000.0
2008-09-24 06:45:00,13.035,13.179,12.945,13.023,7300000.0
2008-09-24 07:00:00,13.086,13.16,12.945,13.078,6550000.0
2008-09-24 07:15:00,13.139,13.179,12.976,13.131,6500000.0
2008-09-24 07:30:00,13.091,13.154,12.931,13.024,6500000.0
2008-09-24 07:45:00,13.074,13.166,12.916,12.985,6600000.0
2008-09-24 08:00:00,13.003,13.171,12.934,13.034,5450000.0
2008-09-24 08:15:00,13.07,13.156,12.921,13.062,6350000.0
2008-09-24 08:30:00,13.016,13.242,12.96,13.192,6500000.0
2008-09-24 08:45:00,13.193,13.285,13.1,13.228,6800000.0
2008-09-24 09:00:00,13.235,13.308,13.129,13.252,9850000.0
2008-09-24 09:15:00,13.319,13.348,13.121,13.194,7700000.0
2008-09-24 09:30:00,13.173,13.337,13.124,13.301,8300000.0
2008-09-24 09:45:00,13.259,13.384,13.061,13.097,6600000.0
2008-09-24 10:00:00,13.278,13.364,13.072,13.235,6950000.0
2008-09-24 10:15:00,13.283,13.377,13.151,13.264,6800000.0
2008-09-24 10:30:00,13.351,13.377,13.12,13.233,6950000.0
2008-09-24 10:45:00,13.169,13.376,13.144,13.252,6500000.0
2008-09-24 11:00:00,13.256,13.355,13.146,13.177,6700000.0
2008-09-24 11:15:00,13.214,13.344,13.104,13.317,7200000.0
2008-09-24 11:30:00,13.233,13.342,13.139,13.231,7150000.0
2008-09-24 11:45:00,13.194,13.306,13.097,13.131,6850000.0
2008-09-24 12:00:00,13.231,13.362,13.104,13.159,6750000.0
2008-09-24 12:15:00,13.276,13.356,13.133,13.272,6500000.0
2008-09-24 12:30:00,13.267,13.369,13.171,13.277,6600000.0
2008-09-24 12:45:00,13.234,13.376,13.197,13.235,6100000.0
2008-09-24 13:00:00,13.208,13.358,13.092,13.235,6500000.0
2008-09-24 13:15:00,13.237,13.357,13.142,13.32,7150000.0
2008-09-24 13:30:00,13.248,13.476,13.228,13.322,7450000.0
2008-09-24 13:45:00,13.337,13.443,13.25,13.367,5950000.0
2008-09-24 14:00:00,13.363,13.419,13.168,13.261,6050000.0
2008-09-24 14:15:00,13.308,13.498,13.236,13.341,6900000.0
2008-09-24 14:30:00,13.407,13.595,13.3,13.484,6400000.0
2008-09-24 14:45:00,13.518,13.545,13.319,13.545,6650000.0
2008-09-24 15:00:00,13.459,13.584,13.342,13.468,6550000.0
2008-09-24 15:15:00,13.42,13.562,13.361,13.439,6700000.0
2008-09-24 15:30:00,13.394,13.536,13.276,13.316,6550000.0
2008-09-24 15:45:00,13.381,13.461,13.218,13.439,6800000.0
2008-09-24 16:00:00,13.337,13.498,13.276,13.39,6200000.0
2008-09-24 16:15:00,13.341,13.467,13.192,13.298,6650000.0
2008-09-24 16:30:00,13.384,13.475,13.184,13.184,6700000.0
2008-09-24 16:45:00,13.238,13.378,13.145,13.219,7100000.0
2008-09-24 17:00:00,13.151,13.314,13.095,13.144,6550000.0
2008-09-24 17:15:00,13.227,13.298,13.105,13.208,6900000.0
2008-09-24 17:30:00,13.265,13.283,13.039,13.167,7250000.0
2008-09-24 17:45:00,13.262,13.289,13.093,13.133,7500000.0
2008-09-24 18:00:00,13.175,13.302,13.005,13.151,6850000.0
2008-09-24 18:15:00,13.128,13.233,12.99,13.104,6800000.0
2008-09-24 18:30:00,13.2,13.305,13.075,13.252,6850000.0
2008-09-24 18:45:00,13.316,13.384,13.152,13.255,7050000.0
2008-09-24 19:00:00,13.264,13.388,13.134,13.269,6850000.0
2008-09-24 19:15:00,13.31,13.399,13.124,13.188,6650000.0
2008-09-24 19:30:00,13.316,13.398,13.169,13.343,6700000.0
2008-09-24 19:45:00,13.27,13.357,13.173,13.297,6500000.0
2008-09-24 20:00:00,13.242,13.374,13.113,13.145,6650000.0
2008-09-24 20:15:00,13.256,13.286,13.077,13.236,5150000.0
2008-09-24 20:30:00,13.199,13.271,13.057,13.13,6250000.0
2008-09-24 20:45:00,13.191,13.278,13.079,13.144,4900000.0
2008-09-24 21:00:00,13.131,13.312,13.119,13.224,5650000.0
2008-09-24 21:15:00,13.14,13.301,13.065,13.179,6000000.0
2008-09-24 21:30:00,13.209,13.274,13.056,13.208,5850000.0
2008-09-24 21:45:00,13.216,13.25,13.007,13.146,5150000.0
2008-09-24 22:00:00,13.145,13.218,12.994,13.097,5500000.0
2008-09-24 22:15:00,13.08,13.19,13.001,13.09,4800000.0
2008-09-24 22:30:00,13.121,13.226,12.975,13.119,5700000.0
2008-09-24 22:45:00,13.049,13.207,12.998,13.105,4400000.0
2008-09-24 23:00:00,13.06,13.249,13.03,13.074,5800000.0
2008-09-24 23:15:00,13.072,13.214,13.018,13.151,1550000.0
2008-09-24 23:30:00,13.072,13.21,13.072,13.154,1700000.0
2008-09-24 23:45:00,13.144,13.202,13.06,13.08,1800000.0
2008-09-25 00:00:00,13.066,13.185,12.965,13.116,6300000.0
2008-09-25 00:15:00,13.037,13.155,12.954,13.033,5100000.0
2008-09-25 00:30:00,13.079,13.156,12.924,13.08,4850000.0
2008-09-25 00:45:00,13.172,13.215,13.013,13.083,5400000.0
2008-09-25 01:00:00,13.155,13.213,13.009,13.089,5350000.0
2008-09-25 01:15:00,13.199,13.27,13.082,13.225,4200000.0
2008-09-25 01:30:00,13.188,13.251,13.056,13.216,5700000.0
2008-09-25 01:45:00,13.219,13.247,13.055,13.218,4100000.0
2008-09-25 02:00:00,13.205,13.24,13.05,13.17,5000000.0
2008-09-25 02:15:00,13.17,13.247,13.08,13.18,3850000.0
2008-09-25 02:30:00,13.158,13.229,13.06,13.207,4350000.0
2008-09-25 02:45:00,13.182,13.295,13.098,13.184,6200000.0
2008-09-25 03:00:00,13.204,13.308,13.112,13.221,6450000.0
2008-09-25 03:15:00,13.16,13.322,13.111,13.193,6900000.0
2008-09-25 03:30:00,13.279,13.311,13.117,13.269,5850000.0
2008-09-25 03:45:00,13.238,13.288,13.107,13.185,5200000.0
2008-09-25 04:00:00,13.214,13.303,13.071,13.261,4150000.0
2008-09-25 04:15:00,13.258,13.277,13.128,13.128,2700000.0
2008-09-25 04:30:00,13.143,13.297,13.113,13.225,2250000.0
2008-09-25 04:45:00,13.293,13.311,13.155,13.193,3950000.0
2008-09-25 05:00:00,13.257,13.383,13.149,13.302,4800000.0
2008-09-25 05:15:00,13.296,13.302,13.12,13.181,4600000.0
2008-09-25 05:30:00,13.146,13.294,13.104,13.13,5500000.0
2008-09-25 05:45:00,13.265,13.284,13.081,13.208,4400000.0
2008-09-25 06:00:00,13.172,13.306,13.071,13.218,3650000.0
2008-09-25 06:15:00,13.236,13.328,13.08,13.143,4950000.0
2008-09-25 06:30:00,13.165,13.292,13.109,13.196,6400000.0
2008-09-25 06:45:00,13.187,13.333,13.105,13.185,6300000.0
2008-09-25 07:00:00,13.242,13.382,13.134,13.251,5150000.0
2008-09-25 07:15:00,13.33,13.422,13.177,13.323,6000000.0
2008-09-25 07:30:00,13.346,13.404,13.184,13.209,5600000.0
2008-09-25 07:45:00,13.31,13.348,13.157,13.196,4850000.0
2008-09-25 08:00:00,13.226,13.337,13.158,13.325,4250000.0
2008-09-25 08:15:00,13.3,13.358,13.168,13.283,6000000.0
2008-09-25 08:30:00,13.201,13.379,13.15,13.329,6500000.0
2008-09-25 08:45:00,13.325,13.429,13.222,13.343,6800000.0
2008-09-25 09:00:00,13.365,13.475,13.246,13.373,9850000.0
2008-09-25 09:15:00,13.417,13.464,13.229,13.327,7700000.0
2008-09-25 09:30:00,13.32,13.437,13.184,13.401,7750000.0
2008-09-25 09:45:00,13.364,13.386,13.2,13.294,6600000.0
2008-09-25 10:00:00,13.345,13.385,13.182,13.285,6950000.0
2008-09-25 10:15:00,13.272,13.402,13.169,13.321,6800000.0
2008-09-25 10:30:00,13.37,13.392,13.198,13.293,6400000.0
2008-09-25 10:45:00,13.213,13.413,13.201,13.274,6500000.0
2008-09-25 11:00:00,13.292,13.478,13.242,13.319,6700000.0
2008-09-25 11:15:00,13.393,13.475,13.273,13.439,7200000.0
2008-09-25 11:30:00,13.329,13.467,13.267,13.404,7150000.0
2008-09-25 11:45:00,13.356,13.487,13.269,13.269,6850000.0
2008-09-25 12:00:00,13.343,13.513,13.29,13.353,6750000.0
2008-09-25 12:15:00,13.432,13.483,13.277,13.339,6500000.0
2008-09-25 12:30:00,13.361,13.471,13.253,13.331,6600000.0
2008-09-25 12:45:00,13.291,13.433,13.208,13.283,6100000.0
2008-09-25 13:00:00,13.211,13.352,13.157,13.246,6500000.0
2008-09-25 13:15:00,13.22,13.329,13.084,13.297,7150000.0
2008-09-25 13:30:00,13.227,13.371,13.171,13.187,7450000.0
2008-09-25 13:45:00,13.214,13.343,13.136,13.332,5950000.0
2008-09-25 14:00:00,13.243,13.438,13.181,13.291,6050000.0
2008-09-25 14:15:00,13.326,13.397,13.206,13.274,6900000.0
2008-09-25 14:30:00,13.331,13.457,13.261,13.287,6400000.0
2008-09-25 14:45:00,13.373,13.462,13.28,13.403,6650000.0
2008-09-25 15:00:00,13.337,13.452,13.187,13.312,6550000.0
2008-09-25 15:15:00,13.256,13.426,13.21,13.322,6700000.0
2008-09-25 15:30:00,13.298,13.462,13.269,13.379,6550000.0
2008-09-25 15:45:00,13.429,13.533,13.277,13.494,6800000.0
2008-09-25 16:00:00,13.402,13.736,13.402,13.632,6200000.0
2008-09-25 16:15:00,13.515,13.616,13.135,13.184,6650000.0
2008-09-25 16:30:00,13.284,13.343,13.067,13.223,6700000.0
2008-09-25 16:45:00,13.246,13.377,13.162,13.227,7100000.0
2008-09-25 17:00:00,13.19,13.344,13.041,13.084,6550000.0
2008-09-25 17:15:00,13.163,13.207,12.936,13.067,7100000.0
2008-09-25 17:30:00,13.126,13.179,12.955,12.977,7250000.0
2008-09-25 17:45:00,13.074,13.154,12.908,12.99,7500000.0
2008-09-25 18:00:00,13.031,13.166,12.983,13.142,6850000.0
2008-09-25 18:15:00,13.111,13.188,13.025,13.076,6800000.0
2008-09-25 18:30:00,13.141,13.236,13.033,13.165,6850000.0
2008-09-25 18:45:00,13.207,13.225,12.976,12.976,7150000.0
2008-09-25 19:00:00,12.985,13.209,12.909,13.048,6650000.0
2008-09-25 19:15:00,13.076,13.206,12.97,13.046,6900000.0
2008-09-25 19:30:00,13.065,13.198,13.0,13.185,6250000.0
2008-09-25 19:45:00,13.118,13.193,13.01,13.159,6100000.0
2008-09-25 20:00:00,13.079,13.201,12.987,13.04,6350000.0
2008-09-25 20:15:00,13.138,13.228,13.021,13.186,5150000.0
2008-09-25 20:30:00,13.138,13.207,12.986,13.087,6750000.0
2008-09-25 20:45:00,13.135,13.178,13.015,13.137,5150000.0
2008-09-25 21:00:00,13.116,13.228,12.977,13.024,5650000.0
2008-09-25 21:15:00,13.081,13.179,12.973,13.108,4300000.0
2008-09-25 21:30:00,13.042,13.188,12.987,13.136,5700000.0
2008-09-25 21:45:00,13.152,13.209,12.985,13.164,4500000.0
2008-09-25 22:00:00,13.167,13.231,13.006,13.13,4750000.0
2008-09-25 22:15:00,13.138,13.206,13.011,13.14,5350000.0
2008-09-25 22:30:00,13.081,13.219,12.998,13.173,4200000.0
2008-09-25 22:45:00,13.092,13.212,13.042,13.07,4300000.0
2008-09-25 23:00:00,13.058,13.173,13.003,13.163,3450000.0
2008-09-25 23:15:00,13.139,13.182,13.03,13.1,1900000.0
2008-09-25 23:30:00,13.022,13.154,13.022,13.113,1800000.0
2008-09-25 23:45:00,13.107,13.152,13.01,13.03,1800000.0
2008-09-26 00:00:00,13.144,13.22,13.024,13.176,5400000.0
2008-09-26 00:15:00,13.119,13.232,13.045,13.12,4300000.0
2008-09-26 00:30:00,13.157,13.219,13.001,13.126,5900000.0
2008-09-26 00:45:00,13.121,13.235,13.022,13.134,5000000.0
2008-09-26 01:00:00,13.181,13.285,13.068,13.078,6350000.0
2008-09-26 01:15:00,13.183,13.269,13.051,13.137,6000000.0
2008-09-26 01:30:00,13.217,13.329,13.089,13.279,6150000.0
2008-09-26 01:45:00,13.279,13.329,13.116,13.285,5750000.0
2008-09-26 02:00:00,13.316,13.347,13.118,13.232,5900000.0
2008-09-26 02:15:00,13.258,13.347,13.083,13.253,5700000.0
2008-09-26 02:30:00,13.198,13.352,13.104,13.296,5450000.0
2008-09-26 02:45:00,13.253,13.322,13.121,13.203,6500000.0
2008-09-26 03:00:00,13.227,13.324,13.16,13.254,5350000.0
2008-09-26 03:15:00,13.198,13.328,13.16,13.213,6550000.0
2008-09-26 03:30:00,13.268,13.342,13.137,13.318,6250000.0
2008-09-26 03:45:00,13.324,13.343,13.161,13.267,6050000.0
2008-09-26 04:00:00,13.251,13.328,13.11,13.234,3500000.0
2008-09-26 04:15:00,13.194,13.304,13.099,13.149,4300000.0
2008-09-26 04:30:00,13.131,13.321,13.104,13.234,4350000.0
2008-09-26 04:45:00,13.175,13.326,13.091,13.23,5300000.0
2008-09-26 05:00:00,13.207,13.328,13.136,13.289,3850000.0
2008-09-26 05:15:00,13.308,13.312,13.137,13.188,4150000.0
2008-09-26 05:30:00,13.147,13.307,13.146,13.271,3650000.0
2008-09-26 05:45:00,13.254,13.335,13.127,13.26,5400000.0
2008-09-26 06:00:00,13.232,13.381,13.161,13.248,6300000.0
2008-09-26 06:15:00,13.331,13.437,13.172,13.226,6350000.0
2008-09-26 06:30:00,13.27,13.32,13.102,13.187,7250000.0
2008-09-26 06:45:00,13.186,13.356,13.126,13.158,7300000.0
2008-09-26 07:00:00,13.263,13.33,13.075,13.168,6050000.0
2008-09-26 07:15:00,13.23,13.259,13.068,13.239,6500000.0
2008-09-26 07:30:00,13.204,13.266,13.073,13.102,6500000.0
2008-09-26 07:45:00,13.183,13.255,13.055,13.134,6600000.0
2008-09-26 08:00:00,13.108,13.256,13.075,13.218,5100000.0
2008-09-26 08:15:00,13.172,13.261,13.063,13.129,6350000.0
2008-09-26 08:30:00,13.106,13.245,13.064,13.179,6100000.0
2008-09-26 08:45:00,13.135,13.261,13.07,13.171,6250000.0
2008-09-26 09:00:00,13.182,13.225,13.062,13.132,9450000.0
2008-09-26 09:15:00,13.149,13.188,12.987,13.047,7700000.0
2008-09-26 09:30:00,13.068,13.177,12.972,13.113,8300000.0
2008-09-26 09:45:00,13.066,13.137,12.906,12.991,6600000.0
2008-09-26 10:00:00,13.04,13.12,12.918,13.013,6950000.0
2008-09-26 10:15:00,13.008,13.205,12.945,13.076,6800000.0
2008-09-26 10:30:00,13.131,13.131,12.923,13.018,6950000.0
2008-09-26 10:45:00,12.946,13.156,12.931,13.063,6500000.0
2008-09-26 11:00:00,13.027,13.13,12.866,12.946,6700000.0
2008-09-26 11:15:00,13.0,13.105,12.883,13.084,7200000.0
2008-09-26 11:30:00,12.972,13.113,12.878,13.001,7150000.0
2008-09-26 11:45:00,12.97,13.119,12.932,12.961,6850000.0
2008-09-26 12:00:00,13.027,13.147,12.953,12.998,6750000.0
2008-09-26 12:15:00,13.076,13.161,12.93,13.012,6500000.0
2008-09-26 12:30:00,13.005,13.151,12.947,13.067,6600000.0
2008-09-26 12:45:00,13.023,13.191,12.974,13.061,6100000.0
2008-09-26 13:00:00,13.011,13.198,12.975,13.093,6500000.0
2008-09-26 13:15:00,13.089,13.177,12.955,13.125,7150000.0
2008-09-26 13:30:00,13.038,13.281,13.029,13.142,7450000.0
2008-09-26 13:45:00,13.173,13.328,13.112,13.284,5950000.0
2008-09-26 14:00:00,13.199,13.351,13.139,13.222,6050000.0
2008-09-26 14:15:00,13.253,13.331,13.125,13.202,6900000.0
2008-09-26 14:30:00,13.289,13.43,13.138,13.327,6400000.0
2008-09-26 14:45:00,13.333,13.401,13.228,13.327,6650000.0
2008-09-26 15:00:00,13.234,13.357,13.079,13.198,6550000.0
2008-09-26 15:15:00,13.145,13.251,13.049,13.132,6700000.0
2008-09-26 15:30:00,13.103,13.317,13.081,13.242,6550000.0
2008-09-26 15:45:00,13.311,13.583,13.193,13.373,6800000.0
2008-09-26 16:00:00,13.258,13.459,13.249,13.459,6200000.0
2008-09-26 16:15:00,13.364,13.504,13.19,13.257,6650000.0
2008-09-26 16:30:00,13.339,13.427,13.174,13.213,6700000.0
2008-09-26 16:45:00,13.24,13.394,13.155,13.28,7100000.0
2008-09-26 17:00:00,13.231,13.402,13.204,13.204,6550000.0
2008-09-26 17:15:00,13.255,13.397,13.185,13.328,7000000.0
2008-09-26 17:30:00,13.402,13.448,13.2,13.242,7250000.0
2008-09-26 17:45:00,13.36,13.391,13.115,13.272,7500000.0
2008-09-26 18:00:00,13.272,13.394,13.2,13.375,6850000.0
2008-09-26 18:15:00,13.327,13.477,13.27,13.346,6400000.0
2008-09-26 18:30:00,13.389,13.463,13.266,13.41,6850000.0
2008-09-26 18:45:00,13.435,13.451,13.234,13.334,7050000.0
2008-09-26 19:00:00,13.341,13.449,13.231,13.291,6600000.0
2008-09-26 19:15:00,13.313,13.439,13.196,13.259,6650000.0
2008-09-26 19:30:00,13.38,13.398,13.187,13.386,6500000.0
2008-09-26 19:45:00,13.329,13.414,13.201,13.336,6500000.0
2008-09-26 20:00:00,13.265,13.44,13.236,13.264,4250000.0
2008-09-26 20:15:00,13.372,13.389,13.181,13.247,4300000.0
2008-09-26 20:30:00,13.276,13.383,13.224,13.302,6150000.0
2008-09-26 20:45:00,13.348,13.384,13.223,13.265,4100000.0
2008-09-26 21:00:00,13.252,13.414,13.231,13.382,5300000.0
2008-09-26 21:15:00,13.278,13.412,13.17,13.358,6300000.0
2008-09-26 21:30:00,13.294,13.386,13.215,13.33,5100000.0
2008-09-26 21:45:00,13.295,13.405,13.092,13.263,6100000.0
2008-09-26 22:00:00,13.286,13.346,13.13,13.251,5550000.0
2008-09-26 22:15:00,13.253,13.298,13.139,13.224,3000000.0
2008-09-26 22:30:00,13.227,13.296,13.073,13.238,5500000.0
2008-09-26 22:45:00,13.187,13.307,13.091,13.184,4150000.0
2008-09-28 23:00:00,13.254,13.374,13.14,13.16,2200000.0
2008-09-28 23:15:00,13.289,13.379,13.208,13.288,1350000.0
2008-09-28 23:30:00,13.252,13.384,13.252,13.334,1700000.0
2008-09-28 23:45:00,13.354,13.382,13.11,13.221,2250000.0
2008-09-29 00:00:00,13.131,13.251,12.92,13.067,6850000.0
2008-09-29 00:15:00,13.002,13.145,12.919,13.088,6700000.0
2008-09-29 00:30:00,13.056,13.159,12.925,13.028,7250000.0
2008-09-29 00:45:00,13.028,13.132,12.941,13.033,6000000.0
2008-09-29 01:00:00,13.111,13.173,12.961,13.03,6950000.0
2008-09-29 01:15:00,13.109,13.189,12.973,13.121,6300000.0
2008-09-29 01:30:00,13.156,13.253,13.025,13.207,6150000.0
2008-09-29 01:45:00,13.197,13.237,12.989,13.135,5500000.0
2008-09-29 02:00:00,13.041,13.188,12.985,13.113,4850000.0
2008-09-29 02:15:00,13.126,13.126,12.912,13.047,6150000.0
2008-09-29 02:30:00,13.008,13.112,12.927,13.025,6000000.0
2008-09-29 02:45:00,12.955,13.117,12.846,13.117,7500000.0
2008-09-29 03:00:00,12.949,13.093,12.902,12.994,5750000.0
2008-09-29 03:15:00,13.018,13.13,12.913,13.112,6650000.0
2008-09-29 03:30:00,13.063,13.151,12.97,13.052,5350000.0
2008-09-29 03:45:00,13.121,13.201,12.971,13.149,4750000.0
2008-09-29 04:00:00,13.06,13.21,13.03,13.146,5150000.0
2008-09-29 04:15:00,13.147,13.214,13.036,13.036,4450000.0
2008-09-29 04:30:00,13.176,13.203,13.02,13.078,4700000.0
2008-09-29 04:45:00,13.087,13.203,13.0,13.049,5750000.0
2008-09-29 05:00:00,13.078,13.212,13.032,13.094,4750000.0
2008-09-29 05:15:00,13.147,13.205,13.001,13.131,6500000.0
2008-09-29 05:30:00,13.148,13.216,13.02,13.141,5600000.0
2008-09-29 05:45:00,13.155,13.208,13.031,13.173,5050000.0
2008-09-29 06:00:00,13.177,13.233,13.013,13.091,4500000.0
2008-09-29 06:15:00,13.177,13.252,13.038,13.192,5850000.0
2008-09-29 06:30:00,13.148,13.267,13.013,13.053,6450000.0
2008-09-29 06:45:00,13.124,13.317,13.026,13.098,5900000.0
2008-09-29 07:00:00,13.076,13.208,12.982,13.134,5700000.0
2008-09-29 07:15:00,13.089,13.194,12.981,13.066,6650000.0
2008-09-29 07:30:00,13.102,13.168,12.979,13.159,6100000.0
2008-09-29 07:45:00,13.05,13.209,12.991,13.057,7150000.0
2008-09-29 08:00:00,13.156,13.222,13.022,13.136,6500000.0
2008-09-29 08:15:00,13.179,13.242,13.023,13.155,5500000.0
2008-09-29 08:30:00,13.029,13.204,13.002,13.085,6350000.0
2008-09-29 08:45:00,13.046,13.182,12.981,13.091,6400000.0
2008-09-29 09:00:00,13.055,13.166,12.981,13.14,7050000.0
2008-09-29 09:15:00,13.122,13.134,12.828,12.935,6850000.0
2008-09-29 09:30:00,12.889,13.029,12.793,12.919,6800000.0
2008-09-29 09:45:00,12.948,13.002,12.772,12.882,6850000.0
2008-09-29 10:00:00,12.827,12.967,12.76,12.937,7500000.0
2008-09-29 10:15:00,12.833,12.994,12.685,12.81,7250000.0
2008-09-29 10:30:00,12.763,12.921,12.683,12.896,6800000.0
2008-09-29 10:45:00,12.803,12.936,12.763,12.774,6550000.0
2008-09-29 11:00:00,12.871,12.976,12.739,12.884,7100000.0
2008-09-29 11:15:00,12.881,12.982,12.795,12.918,6700000.0
2008-09-29 11:30:00,12.82,12.97,12.719,12.801,6650000.0
2008-09-29 11:45:00,12.891,12.951,12.752,12.815,6200000.0
2008-09-29 12:00:00,12.942,12.992,12.794,12.945,6800000.0
2008-09-29 12:15:00,12.909,13.004,12.807,12.891,6550000.0
2008-09-29 12:30:00,12.885,13.142,12.836,12.972,6700000.0
2008-09-29 12:45:00,13.031,13.081,12.862,12.913,6550000.0
2008-09-29 13:00:00,13.027,13.068,12.754,12.814,6650000.0
2008-09-29 13:15:00,12.89,13.02,12.758,12.869,6400000.0
2008-09-29 13:30:00,12.914,13.052,12.817,12.999,6900000.0
2008-09-29 13:45:00,12.98,13.119,12.894,12.932,6050000.0
2008-09-29 14:00:00,13.013,13.083,12.768,12.826,5950000.0
2008-09-29 14:15:00,12.779,12.981,12.732,12.732,7450000.0
2008-09-29 14:30:00,12.804,12.876,12.541,12.665,7150000.0
2008-09-29 14:45:00,12.67,12.765,12.528,12.586,6500000.0
2008-09-29 15:00:00,12.653,12.812,12.613,12.649,6100000.0
2008-09-29 15:15:00,12.674,12.794,12.615,12.722,6600000.0
2008-09-29 15:30:00,12.706,12.892,12.616,12.873,6500000.0
2008-09-29 15:45:00,12.801,13.152,12.746,13.043,6750000.0
2008-09-29 16:00:00,12.962,13.316,12.961,13.031,6850000.0
2008-09-29 16:15:00,13.102,13.181,12.88,12.957,7150000.0
2008-09-29 16:30:00,13.048,13.139,12.909,13.078,7200000.0
2008-09-29 16:45:00,13.046,13.198,12.948,13.066,6700000.0
2008-09-29 17:00:00,13.063,13.151,12.898,12.99,6500000.0
2008-09-29 17:15:00,13.065,13.178,12.933,13.09,6950000.0
2008-09-29 17:30:00,13.036,13.2,12.949,13.067,6800000.0
2008-09-29 17:45:00,13.06,13.139,12.863,13.001,6950000.0
2008-09-29 18:00:00,12.975,13.014,12.746,12.843,6600000.0
2008-09-29 18:15:00,12.868,13.064,12.778,12.979,8300000.0
2008-09-29 18:30:00,12.967,13.033,12.807,13.018,7700000.0
2008-09-29 18:45:00,12.975,13.043,12.835,12.967,9850000.0
2008-09-29 19:00:00,12.951,13.055,12.796,12.923,6800000.0
2008-09-29 19:15:00,12.946,13.05,12.715,12.803,6500000.0
2008-09-29 19:30:00,12.848,13.044,12.748,12.974,6350000.0
2008-09-29 19:45:00,13.029,13.105,12.787,12.836,5850000.0
2008-09-29 20:00:00,12.83,13.032,12.798,13.007,6600000.0
2008-09-29 20:15:00,12.904,13.048,12.824,12.985,6500000.0
2008-09-29 20:30:00,12.949,13.002,12.79,12.959,6500000.0
2008-09-29 20:45:00,12.883,13.061,12.801,12.996,6550000.0
2008-09-29 21:00:00,12.925,13.129,12.886,12.99,6850000.0
2008-09-29 21:15:00,13.035,13.208,12.954,13.101,7250000.0
2008-09-29 21:30:00,13.071,13.234,12.962,13.088,6600000.0
2008-09-29 21:45:00,13.028,13.117,12.871,12.974,6650000.0
2008-09-29 22:00:00,12.999,13.079,12.905,13.021,5050000.0
2008-09-29 22:15:00,13.027,13.063,12.905,12.924,3250000.0
2008-09-29 22:30:00,12.958,13.09,12.891,13.05,5850000.0
2008-09-29 22:45:00,13.049,13.093,12.912,13.013,3050000.0
2008-09-29 23:00:00,12.956,13.115,12.91,13.031,3900000.0
2008-09-29 23:15:00,13.06,13.085,12.93,12.955,1350000.0
2008-09-29 23:30:00,12.911,13.07,12.911,12.922,1600000.0
2008-09-29 23:45:00,12.959,13.064,12.959,13.031,700000.0
2008-09-30 00:00:00,13.014,13.144,12.911,13.086,5700000.0
2008-09-30 00:15:00,12.948,13.14,12.916,13.058,7200000.0
2008-09-30 00:30:00,12.955,13.118,12.897,12.968,6700000.0
2008-09-30 00:45:00,12.99,13.091,12.908,12.993,5900000.0
2008-09-30 01:00:00,13.012,13.128,12.863,13.012,6250000.0
2008-09-30 01:15:00,13.05,13.164,12.909,13.07,5850000.0
2008-09-30 01:30:00,13.064,13.191,12.954,13.083,6900000.0
2008-09-30 01:45:00,13.066,13.15,12.903,13.063,6050000.0
2008-09-30 02:00:00,12.911,13.149,12.828,13.044,5350000.0
2008-09-30 02:15:00,13.07,13.103,12.9,12.974,5700000.0
2008-09-30 02:30:00,13.019,13.167,12.948,13.121,6100000.0
2008-09-30 02:45:00,12.949,13.117,12.913,13.094,7150000.0
2008-09-30 03:00:00,13.009,13.135,12.912,13.043,5400000.0
2008-09-30 03:15:00,13.034,13.11,12.889,12.983,5700000.0
2008-09-30 03:30:00,12.935,13.122,12.872,12.991,5700000.0
2008-09-30 03:45:00,13.041,13.106,12.889,13.023,8000000.0
2008-09-30 04:00:00,12.929,13.076,12.892,12.981,4250000.0
2008-09-30 04:15:00,13.059,13.154,12.923,12.971,2850000.0
2008-09-30 04:30:00,13.08,13.138,12.954,12.974,3800000.0
2008-09-30 04:45:00,13.017,13.139,12.927,12.941,5000000.0
2008-09-30 05:00:00,13.037,13.143,12.922,13.04,5150000.0
2008-09-30 05:15:00,13.053,13.138,12.934,13.037,6050000.0
2008-09-30 05:30:00,13.046,13.11,12.922,13.069,3900000.0
2008-09-30 05:45:00,13.026,13.129,12.894,13.094,6150000.0
2008-09-30 06:00:00,13.054,13.114,12.905,12.965,3150000.0
2008-09-30 06:15:00,13.039,13.119,12.924,13.029,5000000.0
2008-09-30 06:30:00,13.002,13.109,12.866,12.875,6600000.0
2008-09-30 06:45:00,12.995,13.072,12.863,12.99,6400000.0
2008-09-30 07:00:00,12.936,13.072,12.866,13.035,6100000.0
2008-09-30 07:15:00,12.975,13.094,12.883,12.965,7100000.0
2008-09-30 07:30:00,13.002,13.069,12.879,12.943,5700000.0
2008-09-30 07:45:00,12.892,13.085,12.867,12.951,5950000.0
2008-09-30 08:00:00,12.994,13.072,12.878,12.961,6100000.0
2008-09-30 08:15:00,13.033,13.117,12.872,12.976,7000000.0
2008-09-30 08:30:00,12.92,13.116,12.881,13.003,6700000.0
2008-09-30 08:45:00,12.924,13.076,12.862,12.989,6800000.0
2008-09-30 09:00:00,12.984,13.109,12.82,12.938,6950000.0
2008-09-30 09:15:00,12.903,12.966,12.787,12.94,6850000.0
2008-09-30 09:30:00,12.864,12.972,12.766,12.855,6800000.0
2008-09-30 09:45:00,12.881,12.952,12.717,12.774,6850000.0
2008-09-30 10:00:00,12.716,12.969,12.708,12.909,7500000.0
2008-09-30 10:15:00,12.783,12.923,12.72,12.865,7250000.0
2008-09-30 10:30:00,12.811,12.934,12.736,12.774,7050000.0
2008-09-30 10:45:00,12.792,12.931,12.723,12.738,6550000.0
2008-09-30 11:00:00,12.837,12.955,12.736,12.82,6600000.0
2008-09-30 11:15:00,12.802,12.976,12.762,12.947,6700000.0
2008-09-30 11:30:00,12.832,13.079,12.832,12.916,6650000.0
2008-09-30 11:45:00,12.994,13.028,12.804,12.804,5800000.0
2008-09-30 12:00:00,12.938,12.982,12.769,12.971,6800000.0
2008-09-30 12:15:00,12.946,13.045,12.838,12.844,6550000.0
2008-09-30 12:30:00,12.875,12.999,12.804,12.875,6700000.0
2008-09-30 12:45:00,12.94,13.03,12.813,12.844,6550000.0
2008-09-30 13:00:00,12.985,12.985,12.726,12.845,6650000.0
2008-09-30 13:15:00,12.817,12.939,12.718,12.877,6400000.0
2008-09-30 13:30:00,12.792,12.952,12.775,12.879,6900000.0
2008-09-30 13:45:00,12.855,12.954,12.772,12.815,6050000.0
2008-09-30 14:00:00,12.919,12.977,12.77,12.844,5950000.0
2008-09-30 14:15:00,12.838,12.947,12.719,12.747,7450000.0
2008-09-30 14:30:00,12.805,12.805,12.355,12.496,7150000.0
2008-09-30 14:45:00,12.542,12.595,12.335,12.335,6500000.0
2008-09-30 15:00:00,12.524,12.568,12.353,12.396,6100000.0
2008-09-30 15:15:00,12.437,12.577,12.285,12.378,6600000.0
2008-09-30 15:30:00,12.379,12.487,12.226,12.395,6500000.0
2008-09-30 15:45:00,12.314,12.504,12.249,12.429,6750000.0
2008-09-30 16:00:00,12.371,12.529,12.336,12.382,6850000.0
2008-09-30 16:15:00,12.444,12.528,12.295,12.398,7150000.0
2008-09-30 16:30:00,12.471,12.53,12.263,12.336,7200000.0
2008-09-30 16:45:00,12.314,12.443,12.116,12.12,6700000.0
2008-09-30 17:00:00,12.109,12.334,12.05,12.169,6500000.0
2008-09-30 17:15:00,12.236,12.385,12.079,12.36,6950000.0
2008-09-30 17:30:00,12.293,12.353,12.134,12.227,6800000.0
2008-09-30 17:45:00,12.225,12.293,12.058,12.272,6950000.0
2008-09-30 18:00:00,12.256,12.328,12.118,12.264,6600000.0
2008-09-30 18:15:00,12.282,12.349,12.143,12.23,7850000.0
2008-09-30 18:30:00,12.245,12.336,12.126,12.234,7700000.0
2008-09-30 18:45:00,12.188,12.227,12.046,12.137,9850000.0
2008-09-30 19:00:00,12.133,12.251,12.059,12.181,6800000.0
2008-09-30 19:15:00,12.213,12.275,11.991,12.047,6500000.0
2008-09-30 19:30:00,12.073,12.163,11.88,11.948,6400000.0
2008-09-30 19:45:00,12.001,12.068,11.859,11.86,5850000.0
2008-09-30 20:00:00,11.871,11.97,11.588,11.725,6600000.0
2008-09-30 20:15:00,11.636,11.865,11.636,11.778,6250000.0
2008-09-30 20:30:00,11.81,11.938,11.684,11.875,6100000.0
2008-09-30 20:45:00,11.829,11.963,11.73,11.893,6300000.0
2008-09-30 21:00:00,11.823,11.945,11.731,11.748,6400000.0
2008-09-30 21:15:00,11.793,11.897,11.685,11.766,6500000.0
2008-09-30 21:30:00,11.75,11.883,11.707,11.871,4550000.0
2008-09-30 21:45:00,11.83,11.905,11.724,11.818,4750000.0
2008-09-30 22:00:00,11.837,12.0,11.762,11.946,5750000.0
2008-09-30 22:15:00,11.942,12.041,11.865,11.895,5350000.0
2008-09-30 22:30:00,11.93,12.008,11.817,11.976,6150000.0
2008-09-30 22:45:00,11.94,12.065,11.833,11.901,6500000.0
2008-09-30 23:00:00,11.854,12.023,11.843,11.99,5350000.0
2008-09-30 23:15:00,11.862,12.013,11.838,12.001,2100000.0
2008-09-30 23:30:00,11.894,12.014,11.872,11.872,1600000.0
2008-09-30 23:45:00,11.909,12.014,11.842,11.981,1200000.0
2008-10-01 00:00:00,11.939,12.072,11.837,11.978,6350000.0
2008-10-01 00:15:00,12.001,12.053,11.857,11.962,7200000.0
2008-10-01 00:30:00,11.87,12.041,11.816,11.94,6900000.0
2008-10-01 00:45:00,11.874,12.008,11.784,11.937,4800000.0
2008-10-01 01:00:00,11.851,11.985,11.767,11.943,5400000.0
2008-10-01 01:15:00,11.792,12.014,11.769,11.875,5300000.0
2008-10-01 01:30:00,11.92,12.086,11.777,12.042,6000000.0
2008-10-01 01:45:00,11.884,12.004,11.821,11.83,4150000.0
2008-10-01 02:00:00,11.791,12.078,11.779,11.971,5700000.0
2008-10-01 02:15:00,12.027,12.115,11.937,11.938,5500000.0
2008-10-01 02:30:00,12.044,12.116,11.935,12.089,5850000.0
2008-10-01 02:45:00,11.973,12.166,11.922,12.078,7350000.0
2008-10-01 03:00:00,12.018,12.145,11.929,12.065,5700000.0
2008-10-01 03:15:00,12.052,12.125,11.934,12.073,4700000.0
2008-10-01 03:30:00,12.041,12.129,11.956,12.029,5450000.0
2008-10-01 03:45:00,12.074,12.113,11.936,12.008,3450000.0
2008-10-01 04:00:00,11.965,12.115,11.917,12.029,2900000.0
2008-10-01 04:15:00,12.089,12.096,11.927,11.942,4600000.0
2008-10-01 04:30:00,12.037,12.089,11.902,11.958,4200000.0
2008-10-01 04:45:00,12.048,12.097,11.929,11.967,3100000.0
2008-10-01 05:00:00,12.041,12.148,11.922,12.004,6050000.0
2008-10-01 05:15:00,12.071,12.198,11.931,12.028,6100000.0
2008-10-01 05:30:00,12.068,12.143,11.961,12.054,5200000.0
2008-10-01 05:45:00,12.068,12.171,11.961,12.139,6750000.0
2008-10-01 06:00:00,12.142,12.191,11.985,12.089,6500000.0
2008-10-01 06:15:00,12.134,12.154,11.954,12.084,5900000.0
2008-10-01 06:30:00,12.088,12.164,11.971,12.033,6650000.0
2008-10-01 06:45:00,12.07,12.146,11.948,12.07,6400000.0
2008-10-01 07:00:00,12.01,12.156,11.948,12.103,5950000.0
2008-10-01 07:15:00,12.035,12.16,11.975,12.053,6050000.0
2008-10-01 07:30:00,12.101,12.191,11.956,12.128,5550000.0
2008-10-01 07:45:00,12.005,12.146,11.953,12.024,6900000.0
2008-10-01 08:00:00,12.1,12.185,11.999,12.166,6500000.0
2008-10-01 08:15:00,12.177,12.234,12.024,12.099,6650000.0
2008-10-01 08:30:00,12.096,12.247,12.015,12.092,6700000.0
2008-10-01 08:45:00,12.042,12.19,11.987,12.071,6800000.0
2008-10-01 09:00:00,12.064,12.216,11.947,12.181,7250000.0
2008-10-01 09:15:00,12.133,12.296,12.024,12.232,6850000.0
2008-10-01 09:30:00,12.145,12.303,12.088,12.172,6750000.0
2008-10-01 09:45:00,12.205,12.267,12.068,12.138,6850000.0
2008-10-01 10:00:00,12.158,12.323,12.097,12.292,7500000.0
2008-10-01 10:15:00,12.198,12.363,12.116,12.265,7250000.0
2008-10-01 10:30:00,12.193,12.341,12.117,12.264,6950000.0
2008-10-01 10:45:00,12.179,12.37,12.164,12.206,6550000.0
2008-10-01 11:00:00,12.264,12.36,12.127,12.21,7100000.0
2008-10-01 11:15:00,12.186,12.323,12.121,12.255,6700000.0
2008-10-01 11:30:00,12.192,12.303,12.082,12.208,6650000.0
2008-10-01 11:45:00,12.301,12.384,12.107,12.139,5850000.0
2008-10-01 12:00:00,12.273,12.351,12.127,12.299,6350000.0
2008-10-01 12:15:00,12.244,12.294,12.081,12.135,6550000.0
2008-10-01 12:30:00,12.198,12.292,12.107,12.21,6200000.0
2008-10-01 12:45:00,12.199,12.231,12.015,12.108,6550000.0
2008-10-01 13:00:00,12.182,12.209,12.015,12.132,6650000.0
2008-10-01 13:15:00,12.125,12.282,12.017,12.235,6400000.0
2008-10-01 13:30:00,12.153,12.281,12.067,12.193,6900000.0
2008-10-01 13:45:00,12.191,12.266,11.92,11.981,6050000.0
2008-10-01 14:00:00,12.031,12.115,11.888,11.989,5950000.0
2008-10-01 14:15:00,11.951,12.296,11.871,12.206,7450000.0
2008-10-01 14:30:00,12.275,12.303,12.063,12.262,7150000.0
2008-10-01 14:45:00,12.231,12.293,12.067,12.123,6500000.0
2008-10-01 15:00:00,12.173,12.282,12.038,12.044,6100000.0
2008-10-01 15:15:00,12.076,12.28,11.996,12.178,6600000.0
2008-10-01 15:30:00,12.171,12.462,12.137,12.35,6500000.0
2008-10-01 15:45:00,12.282,12.546,12.246,12.348,6750000.0
2008-10-01 16:00:00,12.408,12.61,12.292,12.363,6850000.0
2008-10-01 16:15:00,12.445,12.522,12.298,12.412,7150000.0
2008-10-01 16:30:00,12.486,12.558,12.269,12.383,7200000.0
2008-10-01 16:45:00,12.341,12.488,12.302,12.397,6700000.0
2008-10-01 17:00:00,12.402,12.551,12.296,12.304,6500000.0
2008-10-01 17:15:00,12.36,12.526,12.291,12.492,6950000.0
2008-10-01 17:30:00,12.435,12.542,12.299,12.406,6800000.0
2008-10-01 17:45:00,12.386,12.737,12.351,12.737,6950000.0
2008-10-01 18:00:00,12.717,12.866,12.652,12.819,6600000.0
2008-10-01 18:15:00,12.887,12.924,12.711,12.796,8300000.0
2008-10-01 18:30:00,12.783,12.894,12.63,12.894,7700000.0
2008-10-01 18:45:00,12.841,12.87,12.639,12.744,9850000.0
2008-10-01 19:00:00,12.709,12.777,12.603,12.668,6800000.0
2008-10-01 19:15:00,12.692,12.781,12.484,12.508,6500000.0
2008-10-01 19:30:00,12.545,12.664,12.474,12.593,5950000.0
2008-10-01 19:45:00,12.589,12.663,12.439,12.517,5850000.0
2008-10-01 20:00:00,12.5,12.661,12.471,12.606,4900000.0
2008-10-01 20:15:00,12.508,12.642,12.336,12.475,6400000.0
2008-10-01 20:30:00,12.507,12.538,12.284,12.456,6500000.0
2008-10-01 20:45:00,12.372,12.472,12.237,12.404,6650000.0
2008-10-01 21:00:00,12.303,12.475,12.241,12.353,6950000.0
2008-10-01 21:15:00,12.396,12.574,12.265,12.378,6600000.0
2008-10-01 21:30:00,12.35,12.483,12.288,12.474,5500000.0
2008-10-01 21:45:00,12.441,12.508,12.327,12.396,6100000.0
2008-10-01 22:00:00,12.426,12.502,12.302,12.443,5100000.0
2008-10-01 22:15:00,12.355,12.517,12.326,12.391,2050000.0
2008-10-01 22:30:00,12.435,12.546,12.368,12.503,5400000.0
2008-10-01 22:45:00,12.484,12.52,12.345,12.421,4350000.0
2008-10-01 23:00:00,12.347,12.512,12.347,12.477,4150000.0
2008-10-01 23:15:00,12.409,12.536,12.385,12.483,1550000.0
2008-10-01 23:30:00,12.394,12.514,12.372,12.372,850000.0
2008-10-01 23:45:00,12.464,12.535,12.409,12.481,1150000.0
2008-10-02 00:00:00,12.461,12.559,12.349,12.493,4600000.0
2008-10-02 00:15:00,12.456,12.558,12.344,12.487,5900000.0
2008-10-02 00:30:00,12.408,12.565,12.373,12.378,3950000.0
2008-10-02 00:45:00,12.424,12.526,12.36,12.478,1350000.0
2008-10-02 01:00:00,12.423,12.517,12.323,12.512,4050000.0
2008-10-02 01:15:00,12.328,12.516,12.328,12.469,3000000.0
2008-10-02 01:30:00,12.452,12.594,12.272,12.336,6050000.0
2008-10-02 01:45:00,12.326,12.451,12.242,12.325,6000000.0
2008-10-02 02:00:00,12.312,12.496,12.236,12.441,4950000.0
2008-10-02 02:15:00,12.415,12.469,12.284,12.405,5950000.0
2008-10-02 02:30:00,12.395,12.481,12.26,12.327,6100000.0
2008-10-02 02:45:00,12.355,12.491,12.247,12.436,6900000.0
2008-10-02 03:00:00,12.369,12.458,12.264,12.372,5650000.0
2008-10-02 03:15:00,12.408,12.441,12.255,12.419,6100000.0
2008-10-02 03:30:00,12.328,12.488,12.231,12.365,6100000.0
2008-10-02 03:45:00,12.339,12.472,12.225,12.31,7700000.0
2008-10-02 04:00:00,12.288,12.44,12.251,12.31,5250000.0
2008-10-02 04:15:00,12.305,12.438,12.22,12.27,5150000.0
2008-10-02 04:30:00,12.345,12.425,12.268,12.391,4200000.0
2008-10-02 04:45:00,12.33,12.426,12.225,12.284,6350000.0
2008-10-02 05:00:00,12.284,12.412,12.208,12.263,6750000.0
2008-10-02 05:15:00,12.325,12.431,12.182,12.361,5900000.0
2008-10-02 05:30:00,12.356,12.399,12.19,12.399,4750000.0
2008-10-02 05:45:00,12.333,12.41,12.187,12.341,4700000.0
2008-10-02 06:00:00,12.37,12.435,12.218,12.308,6150000.0
2008-10-02 06:15:00,12.397,12.414,12.239,12.378,4350000.0
2008-10-02 06:30:00,12.358,12.447,12.236,12.262,5150000.0
2008-10-02 06:45:00,12.344,12.436,12.199,12.3,4450000.0
2008-10-02 07:00:00,12.266,12.402,12.224,12.388,4950000.0
2008-10-02 07:15:00,12.249,12.42,12.222,12.27,7100000.0
2008-10-02 07:30:00,12.332,12.381,12.207,12.355,4500000.0
2008-10-02 07:45:00,12.242,12.411,12.216,12.292,5550000.0
2008-10-02 08:00:00,12.373,12.412,12.247,12.337,6000000.0
2008-10-02 08:15:00,12.386,12.437,12.229,12.305,7000000.0
2008-10-02 08:30:00,12.235,12.491,12.21,12.359,6700000.0
2008-10-02 08:45:00,12.326,12.471,12.255,12.303,6350000.0
2008-10-02 09:00:00,12.266,12.422,12.21,12.371,6950000.0
2008-10-02 09:15:00,12.328,12.382,12.07,12.159,6850000.0
2008-10-02 09:30:00,12.11,12.232,12.032,12.138,6600000.0
2008-10-02 09:45:00,12.152,12.258,12.025,12.148,6850000.0
2008-10-02 10:00:00,12.122,12.282,12.068,12.275,6900000.0
2008-10-02 10:15:00,12.152,12.336,12.109,12.305,7250000.0
2008-10-02 10:30:00,12.239,12.382,12.152,12.34,7000000.0
2008-10-02 10:45:00,12.223,12.395,12.184,12.289,6100000.0
2008-10-02 11:00:00,12.255,12.356,12.176,12.258,7100000.0
2008-10-02 11:15:00,12.215,12.423,12.131,12.304,6700000.0
2008-10-02 11:30:00,12.176,12.316,12.099,12.218,6650000.0
2008-10-02 11:45:00,12.308,12.345,12.147,12.16,6200000.0
2008-10-02 12:00:00,12.316,12.359,12.138,12.309,6800000.0
2008-10-02 12:15:00,12.286,12.383,12.059,12.087,6550000.0
2008-10-02 12:30:00,12.128,12.271,12.06,12.104,6700000.0
2008-10-02 12:45:00,12.192,12.251,12.014,12.059,6550000.0
2008-10-02 13:00:00,12.192,12.244,12.034,12.134,6650000.0
2008-10-02 13:15:00,12.147,12.228,11.977,12.157,6400000.0
2008-10-02 13:30:00,12.079,12.236,11.998,12.122,6900000.0
2008-10-02 13:45:00,12.106,12.305,12.067,12.263,6050000.0
2008-10-02 14:00:00,12.257,12.324,12.102,12.172,5950000.0
2008-10-02 14:15:00,12.136,12.276,11.946,11.984,7450000.0
2008-10-02 14:30:00,12.087,12.135,11.619,11.784,7150000.0
2008-10-02 14:45:00,11.792,11.898,11.558,11.561,6500000.0
2008-10-02 15:00:00,11.601,11.849,11.601,11.684,4850000.0
2008-10-02 15:15:00,11.69,11.85,11.619,11.76,6600000.0
2008-10-02 15:30:00,11.775,11.87,11.615,11.78,6500000.0
2008-10-02 15:45:00,11.691,11.811,11.535,11.607,6750000.0
2008-10-02 16:00:00,11.514,11.782,11.514,11.665,6850000.0
2008-10-02 16:15:00,11.71,11.79,11.554,11.638,6750000.0
2008-10-02 16:30:00,11.636,11.636,11.066,11.114,5850000.0
2008-10-02 16:45:00,11.067,11.109,10.865,10.978,6250000.0
2008-10-02 17:00:00,10.939,11.089,10.846,10.924,6500000.0
2008-10-02 17:15:00,10.99,11.367,10.913,11.261,6200000.0
2008-10-02 17:30:00,11.231,11.304,11.009,11.088,6800000.0
2008-10-02 17:45:00,11.052,11.234,10.971,11.234,6950000.0
2008-10-02 18:00:00,11.207,11.223,10.969,11.119,6600000.0
2008-10-02 18:15:00,11.152,11.193,10.959,11.06,8300000.0
2008-10-02 18:30:00,11.026,11.209,10.976,11.206,7700000.0
2008-10-02 18:45:00,11.169,11.232,10.967,11.149,9850000.0
2008-10-02 19:00:00,11.142,11.209,11.007,11.122,6400000.0
2008-10-02 19:15:00,11.171,11.245,10.88,10.999,6500000.0
2008-10-02 19:30:00,11.019,11.088,10.91,11.067,6000000.0
2008-10-02 19:45:00,11.056,11.152,10.912,10.944,5850000.0
2008-10-02 20:00:00,10.969,11.117,10.928,11.067,6600000.0
2008-10-02 20:15:00,10.957,11.107,10.911,10.973,4550000.0
2008-10-02 20:30:00,11.035,11.065,10.873,11.029,5050000.0
2008-10-02 20:45:00,10.957,11.126,10.911,11.053,6300000.0
2008-10-02 21:00:00,10.991,11.132,10.937,10.963,7250000.0
2008-10-02 21:15:00,10.991,11.094,10.873,10.953,7050000.0
2008-10-02 21:30:00,11.04,11.077,10.86,11.0,6150000.0
2008-10-02 21:45:00,10.959,11.006,10.665,10.742,6600000.0
2008-10-02 22:00:00,10.813,10.887,10.677,10.801,6200000.0
2008-10-02 22:15:00,10.714,10.911,10.714,10.726,5000000.0
2008-10-02 22:30:00,10.761,10.864,10.671,10.783,6500000.0
2008-10-02 22:45:00,10.758,10.797,10.637,10.711,6150000.0
2008-10-02 23:00:00,10.666,10.812,10.61,10.76,5600000.0
2008-10-02 23:15:00,10.78,10.78,10.664,10.729,700000.0
2008-10-02 23:30:00,10.746,10.8,10.642,10.755,2900000.0
2008-10-02 23:45:00,10.679,10.805,10.61,10.791,1350000.0
2008-10-03 00:00:00,10.672,10.843,10.621,10.745,6200000.0
2008-10-03 00:15:00,10.694,10.829,10.584,10.69,6850000.0
2008-10-03 00:30:00,10.618,10.856,10.586,10.698,6550000.0
2008-10-03 00:45:00,10.765,10.828,10.633,10.728,5200000.0
2008-10-03 01:00:00,10.733,10.832,10.642,10.797,6750000.0
2008-10-03 01:15:00,10.799,10.905,10.655,10.853,6050000.0
2008-10-03 01:30:00,10.881,10.904,10.677,10.8,5100000.0
2008-10-03 01:45:00,10.805,10.882,10.691,10.777,6600000.0
2008-10-03 02:00:00,10.774,10.945,10.7,10.886,5700000.0
2008-10-03 02:15:00,10.882,10.941,10.711,10.746,6350000.0
2008-10-03 02:30:00,10.746,10.901,10.715,10.824,5800000.0
2008-10-03 02:45:00,10.758,10.912,10.694,10.851,7500000.0
2008-10-03 03:00:00,10.808,10.886,10.694,10.827,4250000.0
2008-10-03 03:15:00,10.755,10.866,10.651,10.823,6150000.0
2008-10-03 03:30:00,10.752,10.933,10.696,10.814,5650000.0
2008-10-03 03:45:00,10.864,10.95,10.729,10.851,7650000.0
2008-10-03 04:00:00,10.766,10.944,10.734,10.841,5200000.0
2008-10-03 04:15:00,10.822,10.951,10.748,10.792,3500000.0
2008-10-03 04:30:00,10.914,10.986,10.784,10.838,5500000.0
2008-10-03 04:45:00,10.882,10.974,10.729,10.86,5300000.0
2008-10-03 05:00:00,10.852,11.006,10.776,10.899,6250000.0
2008-10-03 05:15:00,10.962,11.081,10.809,10.996,6400000.0
2008-10-03 05:30:00,11.035,11.105,10.885,11.014,5150000.0
2008-10-03 05:45:00,11.017,11.138,10.905,11.09,6900000.0
2008-10-03 06:00:00,11.109,11.136,10.923,11.018,6500000.0
2008-10-03 06:15:00,11.097,11.178,10.939,11.066,6250000.0
2008-10-03 06:30:00,11.064,11.189,10.963,11.04,6300000.0
2008-10-03 06:45:00,11.123,11.218,10.998,11.102,6550000.0
2008-10-03 07:00:00,11.054,11.247,11.0,11.187,6150000.0
2008-10-03 07:15:00,11.125,11.351,11.084,11.264,7100000.0
2008-10-03 07:30:00,11.281,11.38,11.171,11.345,6550000.0
2008-10-03 07:45:00,11.263,11.373,11.193,11.203,7150000.0
2008-10-03 08:00:00,11.32,11.385,11.191,11.26,6500000.0
2008-10-03 08:15:00,11.334,11.368,11.114,11.151,7000000.0
2008-10-03 08:30:00,11.142,11.315,11.101,11.213,6700000.0
2008-10-03 08:45:00,11.169,11.351,11.101,11.205,6800000.0
2008-10-03 09:00:00,11.187,11.314,10.961,11.147,7150000.0
2008-10-03 09:15:00,11.119,11.159,10.963,11.141,6850000.0
2008-10-03 09:30:00,11.071,11.236,11.018,11.139,6600000.0
2008-10-03 09:45:00,11.171,11.206,11.026,11.073,6850000.0
2008-10-03 10:00:00,11.042,11.236,11.021,11.173,7500000.0
2008-10-03 10:15:00,11.049,11.237,11.009,11.153,7250000.0
2008-10-03 10:30:00,11.133,11.208,11.031,11.144,7000000.0
2008-10-03 10:45:00,11.052,11.199,11.013,11.013,6550000.0
2008-10-03 11:00:00,11.106,11.222,11.028,11.119,7100000.0
2008-10-03 11:15:00,11.095,11.254,11.018,11.181,6700000.0
2008-10-03 11:30:00,11.089,11.23,11.021,11.126,6650000.0
2008-10-03 11:45:00,11.173,11.195,11.001,11.001,6200000.0
2008-10-03 12:00:00,11.142,11.178,10.999,11.167,6800000.0
2008-10-03 12:15:00,11.134,11.19,11.0,11.066,6550000.0
2008-10-03 12:30:00,11.054,11.196,10.989,11.071,6700000.0
2008-10-03 12:45:00,11.14,11.182,10.993,11.051,6550000.0
2008-10-03 13:00:00,11.176,11.189,10.981,11.083,6650000.0
2008-10-03 13:15:00,11.06,11.152,10.974,11.092,6400000.0
2008-10-03 13:30:00,11.01,11.184,10.956,11.117,6900000.0
2008-10-03 13:45:00,11.091,11.205,11.031,11.086,6050000.0
2008-10-03 14:00:00,11.148,11.196,10.993,11.052,5950000.0
2008-10-03 14:15:00,11.032,11.352,11.011,11.303,7450000.0
2008-10-03 14:30:00,11.4,11.427,11.166,11.308,7150000.0
2008-10-03 14:45:00,11.274,11.364,11.069,11.07,6500000.0
2008-10-03 15:00:00,11.103,11.277,11.029,11.029,6100000.0
2008-10-03 15:15:00,11.026,11.157,10.766,10.944,6600000.0
2008-10-03 15:30:00,10.962,11.26,10.896,11.215,6500000.0
2008-10-03 15:45:00,11.16,11.305,11.033,11.125,6750000.0
2008-10-03 16:00:00,11.041,11.3,11.03,11.128,6850000.0
2008-10-03 16:15:00,11.188,11.309,11.084,11.168,7150000.0
2008-10-03 16:30:00,11.247,11.365,11.136,11.293,7200000.0
2008-10-03 16:45:00,11.262,11.636,11.217,11.503,6700000.0
2008-10-03 17:00:00,11.513,11.606,11.351,11.428,6500000.0
2008-10-03 17:15:00,11.475,11.588,11.362,11.516,6950000.0
2008-10-03 17:30:00,11.372,11.566,11.28,11.325,6800000.0
2008-10-03 17:45:00,11.33,11.54,11.292,11.502,6950000.0
2008-10-03 18:00:00,11.493,11.572,11.373,11.462,6600000.0
2008-10-03 18:15:00,11.516,11.516,11.186,11.25,8300000.0
2008-10-03 18:30:00,11.288,11.415,11.159,11.383,7700000.0
2008-10-03 18:45:00,11.352,11.42,11.232,11.353,9850000.0
2008-10-03 19:00:00,11.364,11.401,11.023,11.302,6800000.0
2008-10-03 19:15:00,11.319,11.349,11.061,11.134,6500000.0
2008-10-03 19:30:00,11.135,11.243,11.043,11.138,6100000.0
2008-10-03 19:45:00,11.175,11.232,11.018,11.162,5850000.0
2008-10-03 20:00:00,11.15,11.259,10.992,11.21,6600000.0
2008-10-03 20:15:00,11.142,11.247,11.045,11.158,6050000.0
2008-10-03 20:30:00,11.138,11.167,10.977,11.148,6500000.0
2008-10-03 20:45:00,11.067,11.157,10.938,11.055,6300000.0
2008-10-03 21:00:00,10.935,11.145,10.922,10.963,7100000.0
2008-10-03 21:15:00,10.955,11.079,10.834,10.982,7050000.0
2008-10-03 21:30:00,10.95,11.091,10.857,11.051,6300000.0
2008-10-03 21:45:00,11.034,11.11,10.879,10.991,6200000.0
2008-10-03 22:00:00,11.018,11.089,10.901,11.014,3500000.0
2008-10-03 22:15:00,11.032,11.094,10.909,10.967,4950000.0
2008-10-03 22:30:00,11.015,11.099,10.903,11.059,6750000.0
2008-10-03 22:45:00,11.019,11.101,10.922,11.029,5400000.0
2008-10-05 23:00:00,10.966,11.076,10.914,11.025,1400000.0
2008-10-05 23:15:00,10.953,11.08,10.948,11.053,1600000.0
2008-10-05 23:30:00,10.964,11.084,10.942,11.039,2450000.0
2008-10-05 23:45:00,10.974,11.091,10.974,11.073,450000.0
2008-10-06 00:00:00,10.968,11.132,10.915,11.132,6150000.0
2008-10-06 00:15:00,10.986,11.213,10.973,11.146,5200000.0
2008-10-06 00:30:00,11.068,11.242,11.023,11.044,6200000.0
2008-10-06 00:45:00,11.168,11.233,11.039,11.119,3600000.0
2008-10-06 01:00:00,11.123,11.297,11.03,11.214,6400000.0
2008-10-06 01:15:00,11.221,11.259,11.063,11.124,5450000.0
2008-10-06 01:30:00,11.157,11.303,11.045,11.125,5650000.0
2008-10-06 01:45:00,11.159,11.223,11.026,11.185,5700000.0
2008-10-06 02:00:00,11.144,11.283,11.055,11.191,5650000.0
2008-10-06 02:15:00,11.201,11.287,10.953,11.118,6500000.0
2008-10-06 02:30:00,11.012,11.121,10.886,11.03,5250000.0
2008-10-06 02:45:00,11.03,11.122,10.792,10.847,6750000.0
2008-10-06 03:00:00,10.906,10.975,10.76,10.93,5750000.0
2008-10-06 03:15:00,10.852,11.019,10.808,10.875,6550000.0
2008-10-06 03:30:00,10.921,11.002,10.784,10.877,7200000.0
2008-10-06 03:45:00,10.954,11.013,10.819,10.892,6100000.0
2008-10-06 04:00:00,10.928,11.013,10.823,10.954,4000000.0
2008-10-06 04:15:00,10.942,11.048,10.821,10.939,6250000.0
2008-10-06 04:30:00,10.838,11.045,10.825,10.93,5500000.0
2008-10-06 04:45:00,10.945,10.968,10.788,10.816,4900000.0
2008-10-06 05:00:00,10.866,10.967,10.8,10.899,4800000.0
2008-10-06 05:15:00,10.965,11.025,10.812,10.884,6350000.0
2008-10-06 05:30:00,10.83,11.046,10.815,10.963,5050000.0
2008-10-06 05:45:00,10.955,11.021,10.837,10.985,4800000.0
2008-10-06 06:00:00,10.931,10.999,10.807,10.952,5800000.0
2008-10-06 06:15:00,10.954,11.002,10.802,10.89,5600000.0
2008-10-06 06:30:00,10.926,11.104,10.86,10.942,7050000.0
2008-10-06 06:45:00,10.915,11.118,10.888,10.924,7200000.0
2008-10-06 07:00:00,11.01,11.077,10.879,10.983,6300000.0
2008-10-06 07:15:00,11.061,11.084,10.865,10.996,6500000.0
2008-10-06 07:30:00,11.012,11.073,10.866,10.948,6050000.0
2008-10-06 07:45:00,11.037,11.131,10.918,10.966,6600000.0
2008-10-06 08:00:00,10.918,11.053,10.821,10.963,5850000.0
2008-10-06 08:15:00,10.917,11.007,10.786,10.918,5950000.0
2008-10-06 08:30:00,10.891,11.062,10.854,10.972,6500000.0
2008-10-06 08:45:00,10.979,11.052,10.835,10.937,6800000.0
2008-10-06 09:00:00,10.943,10.986,10.794,10.895,9850000.0
2008-10-06 09:15:00,10.957,10.957,10.758,10.824,7700000.0
2008-10-06 09:30:00,10.806,10.919,10.696,10.876,8300000.0
2008-10-06 09:45:00,10.845,10.97,10.74,10.921,6600000.0
2008-10-06 10:00:00,10.954,10.993,10.806,10.853,6950000.0
2008-10-06 10:15:00,10.851,10.974,10.788,10.902,6800000.0
2008-10-06 10:30:00,10.975,11.001,10.79,10.904,6950000.0
2008-10-06 10:45:00,10.826,11.037,10.813,10.857,6500000.0
2008-10-06 11:00:00,10.838,10.979,10.774,10.846,6700000.0
2008-10-06 11:15:00,10.874,11.043,10.782,10.992,7200000.0
2008-10-06 11:30:00,10.895,11.119,10.87,11.016,7150000.0
2008-10-06 11:45:00,10.975,11.178,10.912,10.931,6850000.0
2008-10-06 12:00:00,10.994,11.229,10.923,11.034,6750000.0
2008-10-06 12:15:00,11.132,11.208,11.002,11.135,6500000.0
2008-10-06 12:30:00,11.161,11.397,11.103,11.222,6600000.0
2008-10-06 12:45:00,11.186,11.343,11.125,11.183,6100000.0
2008-10-06 13:00:00,11.159,11.362,11.102,11.274,6500000.0
2008-10-06 13:15:00,11.242,11.369,11.135,11.322,7150000.0
2008-10-06 13:30:00,11.246,11.387,11.14,11.152,7450000.0
2008-10-06 13:45:00,11.175,11.365,11.126,11.336,5950000.0
2008-10-06 14:00:00,11.255,11.359,11.111,11.268,6050000.0
2008-10-06 14:15:00,11.297,11.444,11.154,11.202,6900000.0
2008-10-06 14:30:00,11.288,11.341,11.122,11.253,6400000.0
2008-10-06 14:45:00,11.286,11.358,10.986,11.142,6650000.0
2008-10-06 15:00:00,11.061,11.295,10.978,11.113,6550000.0
2008-10-06 15:15:00,11.071,11.343,11.024,11.225,6700000.0
2008-10-06 15:30:00,11.19,11.367,11.157,11.274,6550000.0
2008-10-06 15:45:00,11.326,11.348,11.146,11.213,6800000.0
2008-10-06 16:00:00,11.105,11.295,11.105,11.241,6200000.0
2008-10-06 16:15:00,11.196,11.278,11.019,11.086,6650000.0
2008-10-06 16:30:00,11.164,11.236,11.015,11.052,6700000.0
2008-10-06 16:45:00,11.079,11.139,10.809,11.039,7100000.0
2008-10-06 17:00:00,10.979,11.181,10.979,11.042,6550000.0
2008-10-06 17:15:00,11.13,11.154,10.944,11.027,6800000.0
2008-10-06 17:30:00,11.051,11.138,10.915,10.996,7250000.0
2008-10-06 17:45:00,11.121,11.179,10.936,11.008,7500000.0
2008-10-06 18:00:00,11.058,11.195,11.01,11.144,6850000.0
2008-10-06 18:15:00,11.135,11.239,11.018,11.159,6250000.0
2008-10-06 18:30:00,11.217,11.293,11.077,11.247,6850000.0
2008-10-06 18:45:00,11.273,11.288,11.07,11.098,6950000.0
2008-10-06 19:00:00,11.134,11.305,11.062,11.108,6800000.0
2008-10-06 19:15:00,11.196,11.277,10.974,11.012,6700000.0
2008-10-06 19:30:00,11.048,11.172,10.977,11.118,7000000.0
2008-10-06 19:45:00,11.065,11.145,10.965,11.098,6500000.0
2008-10-06 20:00:00,11.027,11.159,10.859,10.909,6800000.0
2008-10-06 20:15:00,11.022,11.04,10.848,10.941,5850000.0
2008-10-06 20:30:00,10.918,11.042,10.84,10.92,7100000.0
2008-10-06 20:45:00,10.97,11.012,10.826,10.85,5600000.0
2008-10-06 21:00:00,10.906,10.993,10.772,10.908,6200000.0
2008-10-06 21:15:00,10.83,11.002,10.783,10.902,6250000.0
2008-10-06 21:30:00,10.931,10.98,10.761,10.898,6000000.0
2008-10-06 21:45:00,10.826,10.99,10.713,10.866,6500000.0
2008-10-06 22:00:00,10.856,10.943,10.711,10.852,6450000.0
2008-10-06 22:15:00,10.838,10.952,10.758,10.896,4750000.0
2008-10-06 22:30:00,10.843,11.027,10.805,10.988,6150000.0
2008-10-06 22:45:00,10.923,11.023,10.824,10.898,6750000.0
2008-10-06 23:00:00,10.854,11.012,10.84,10.894,4650000.0
2008-10-06 23:15:00,10.999,11.016,10.865,10.954,1500000.0
2008-10-06 23:30:00,10.872,11.004,10.846,10.846,1600000.0
2008-10-06 23:45:00,10.974,11.035,10.86,10.864,2300000.0
2008-10-07 00:00:00,10.909,11.043,10.802,11.001,7300000.0
2008-10-07 00:15:00,10.892,11.024,10.817,10.958,5200000.0
2008-10-07 00:30:00,10.971,11.01,10.816,10.877,5400000.0
2008-10-07 00:45:00,10.918,11.032,10.856,10.934,4000000.0
2008-10-07 01:00:00,11.027,11.105,10.834,10.988,6950000.0
2008-10-07 01:15:00,11.02,11.211,10.931,11.211,5450000.0
2008-10-07 01:30:00,11.038,11.21,11.012,11.108,5100000.0
2008-10-07 01:45:00,11.084,11.157,10.932,10.987,5800000.0
2008-10-07 02:00:00,11.107,11.161,10.962,11.118,4800000.0
2008-10-07 02:15:00,11.126,11.205,10.961,11.075,6050000.0
2008-10-07 02:30:00,11.11,11.149,10.921,11.069,5000000.0
2008-10-07 02:45:00,11.057,11.135,10.95,11.099,6400000.0
2008-10-07 03:00:00,11.074,11.156,10.958,11.103,2800000.0
2008-10-07 03:15:00,11.048,11.167,10.933,10.975,4550000.0
2008-10-07 03:30:00,11.084,11.158,10.954,11.108,6300000.0
2008-10-07 03:45:00,11.101,11.142,10.976,11.077,4050000.0
2008-10-07 04:00:00,11.003,11.158,10.949,11.006,3600000.0
2008-10-07 04:15:00,11.102,11.146,10.967,11.019,4550000.0
2008-10-07 04:30:00,11.093,11.136,10.95,11.068,3250000.0
2008-10-07 04:45:00,11.11,11.128,10.901,11.01,5900000.0
2008-10-07 05:00:00,11.041,11.121,10.942,10.973,5550000.0
2008-10-07 05:15:00,11.076,11.153,10.916,11.113,5650000.0
2008-10-07 05:30:00,10.984,11.127,10.926,11.103,3800000.0
2008-10-07 05:45:00,11.064,11.1,10.916,11.049,5800000.0
2008-10-07 06:00:00,11.028,11.164,10.955,11.117,4650000.0
2008-10-07 06:15:00,11.108,11.225,10.996,11.045,5550000.0
2008-10-07 06:30:00,11.135,11.225,11.023,11.066,4950000.0
2008-10-07 06:45:00,11.158,11.258,11.023,11.1,7300000.0
2008-10-07 07:00:00,11.054,11.252,11.01,11.099,4850000.0
2008-10-07 07:15:00,11.18,11.219,11.007,11.163,6300000.0
2008-10-07 07:30:00,11.195,11.233,10.998,11.049,5600000.0
2008-10-07 07:45:00,11.145,11.222,11.012,11.057,3800000.0
2008-10-07 08:00:00,11.06,11.284,11.039,11.251,5850000.0
2008-10-07 08:15:00,11.199,11.322,11.089,11.157,6250000.0
2008-10-07 08:30:00,11.186,11.3,11.118,11.232,6000000.0
2008-10-07 08:45:00,11.238,11.333,11.133,11.294,6800000.0
2008-10-07 09:00:00,11.317,11.434,11.182,11.293,9850000.0
2008-10-07 09:15:00,11.367,11.39,11.176,11.267,7700000.0
2008-10-07 09:30:00,11.286,11.473,11.228,11.409,8300000.0
2008-10-07 09:45:00,11.382,11.539,11.268,11.45,6600000.0
2008-10-07 10:00:00,11.481,11.514,11.309,11.395,6950000.0
2008-10-07 10:15:00,11.39,11.505,11.254,11.353,6800000.0
2008-10-07 10:30:00,11.424,11.534,11.312,11.443,6950000.0
2008-10-07 10:45:00,11.382,11.556,11.291,11.34,6500000.0
2008-10-07 11:00:00,11.386,11.48,11.28,11.338,6700000.0
2008-10-07 11:15:00,11.344,11.558,11.282,11.53,7200000.0
2008-10-07 11:30:00,11.462,11.71,11.39,11.566,7150000.0
2008-10-07 11:45:00,11.567,11.653,11.441,11.464,6850000.0
2008-10-07 12:00:00,11.509,11.655,11.432,11.463,6750000.0
2008-10-07 12:15:00,11.572,11.691,11.467,11.558,6500000.0
2008-10-07 12:30:00,11.567,11.712,11.512,11.585,6600000.0
2008-10-07 12:45:00,11.519,11.678,11.454,11.551,6100000.0
2008-10-07 13:00:00,11.493,11.679,11.439,11.584,6350000.0
2008-10-07 13:15:00,11.579,11.646,11.424,11.565,7150000.0
2008-10-07 13:30:00,11.498,11.605,11.371,11.436,7450000.0
2008-10-07 13:45:00,11.421,11.545,11.343,11.511,5950000.0
2008-10-07 14:00:00,11.504,11.623,11.351,11.507,6050000.0
2008-10-07 14:15:00,11.51,11.728,11.432,11.615,6900000.0
2008-10-07 14:30:00,11.688,11.75,11.522,11.603,6400000.0
2008-10-07 14:45:00,11.604,11.746,11.54,11.683,6650000.0
2008-10-07 15:00:00,11.59,11.773,11.404,11.663,6550000.0
2008-10-07 15:15:00,11.679,11.802,11.449,11.57,6700000.0
2008-10-07 15:30:00,11.543,11.675,11.39,11.574,6550000.0
2008-10-07 15:45:00,11.562,11.583,11.298,11.456,6800000.0
2008-10-07 16:00:00,11.3,11.525,11.248,11.365,6400000.0
2008-10-07 16:15:00,11.318,11.546,11.23,11.443,6650000.0
2008-10-07 16:30:00,11.461,11.522,11.321,11.344,6700000.0
2008-10-07 16:45:00,11.412,11.518,11.283,11.397,7100000.0
2008-10-07 17:00:00,11.284,11.463,11.22,11.274,6550000.0
2008-10-07 17:15:00,11.303,11.418,11.211,11.281,7100000.0
2008-10-07 17:30:00,11.354,11.436,11.214,11.317,7250000.0
2008-10-07 17:45:00,11.429,11.471,11.24,11.25,7300000.0
2008-10-07 18:00:00,11.318,11.445,11.246,11.38,6850000.0
2008-10-07 18:15:00,11.383,11.436,11.276,11.336,6650000.0
2008-10-07 18:30:00,11.383,11.417,11.102,11.246,6350000.0
2008-10-07 18:45:00,11.229,11.365,11.041,11.248,7350000.0
2008-10-07 19:00:00,11.257,11.386,11.196,11.203,6800000.0
2008-10-07 19:15:00,11.25,11.371,11.09,11.14,6650000.0
2008-10-07 19:30:00,11.187,11.377,11.159,11.359,7000000.0
2008-10-07 19:45:00,11.304,11.414,11.206,11.333,6500000.0
2008-10-07 20:00:00,11.236,11.415,11.203,11.283,7700000.0
2008-10-07 20:15:00,11.387,11.433,11.159,11.312,6300000.0
2008-10-07 20:30:00,11.268,11.446,11.151,11.312,7100000.0
2008-10-07 20:45:00,11.383,11.455,11.276,11.455,6050000.0
2008-10-07 21:00:00,11.429,11.481,11.288,11.444,3700000.0
2008-10-07 21:15:00,11.372,11.543,11.314,11.418,6250000.0
2008-10-07 21:30:00,11.457,11.488,11.284,11.424,6500000.0
2008-10-07 21:45:00,11.357,11.529,11.277,11.39,5600000.0
2008-10-07 22:00:00,11.432,11.48,11.276,11.387,5950000.0
2008-10-07 22:15:00,11.41,11.495,11.281,11.354,4100000.0
2008-10-07 22:30:00,11.433,11.512,11.306,11.463,6100000.0
2008-10-07 22:45:00,11.491,11.537,11.346,11.421,5150000.0
2008-10-07 23:00:00,11.394,11.507,11.333,11.408,3500000.0
2008-10-07 23:15:00,11.462,11.502,11.383,11.46,700000.0
2008-10-07 23:30:00,11.372,11.504,11.364,11.454,1800000.0
2008-10-07 23:45:00,11.474,11.515,11.36,11.465,1100000.0
2008-10-08 00:00:00,11.406,11.572,11.334,11.401,7100000.0
2008-10-08 00:15:00,11.369,11.527,11.299,11.501,3850000.0
2008-10-08 00:30:00,11.55,11.586,11.376,11.52,4150000.0
2008-10-08 00:45:00,11.438,11.551,11.367,11.406,3800000.0
2008-10-08 01:00:00,11.545,11.61,11.346,11.477,6400000.0
2008-10-08 01:15:00,11.492,11.623,11.362,11.503,4850000.0
2008-10-08 01:30:00,11.413,11.661,11.413,11.577,4850000.0
2008-10-08 01:45:00,11.568,11.667,11.412,11.608,6000000.0
2008-10-08 02:00:00,11.465,11.655,11.406,11.522,5600000.0
2008-10-08 02:15:00,11.538,11.642,11.343,11.5,6150000.0
2008-10-08 02:30:00,11.46,11.612,11.341,11.526,5550000.0
2008-10-08 02:45:00,11.509,11.579,11.345,11.361,6750000.0
2008-10-08 03:00:00,11.376,11.489,11.24,11.413,6250000.0
2008-10-08 03:15:00,11.32,11.544,11.302,11.423,6050000.0
2008-10-08 03:30:00,11.494,11.552,11.346,11.482,6650000.0
2008-10-08 03:45:00,11.497,11.523,11.299,11.377,6000000.0
2008-10-08 04:00:00,11.502,11.516,11.302,11.406,3550000.0
2008-10-08 04:15:00,11.412,11.555,11.295,11.312,3650000.0
2008-10-08 04:30:00,11.335,11.497,11.294,11.439,3250000.0
2008-10-08 04:45:00,11.428,11.532,11.311,11.331,4350000.0
2008-10-08 05:00:00,11.393,11.562,11.335,11.466,5000000.0
2008-10-08 05:15:00,11.486,11.595,11.354,11.422,6300000.0
2008-10-08 05:30:00,11.405,11.602,11.352,11.53,4800000.0
2008-10-08 05:45:00,11.481,11.546,11.308,11.422,5450000.0
2008-10-08 06:00:00,11.442,11.561,11.334,11.507,5950000.0
2008-10-08 06:15:00,11.507,11.565,11.333,11.355,4850000.0
2008-10-08 06:30:00,11.43,11.513,11.275,11.451,7000000.0
2008-10-08 06:45:00,11.493,11.549,11.286,11.358,7400000.0
2008-10-08 07:00:00,11.461,11.547,11.29,11.416,4850000.0
2008-10-08 07:15:00,11.41,11.481,11.216,11.438,6350000.0
2008-10-08 07:30:00,11.407,11.477,11.286,11.349,6100000.0
2008-10-08 07:45:00,11.45,11.516,11.22,11.22,6700000.0
2008-10-08 08:00:00,11.403,11.531,11.252,11.434,5850000.0
2008-10-08 08:15:00,11.387,11.569,11.228,11.448,6100000.0
2008-10-08 08:30:00,11.424,11.634,11.309,11.596,6500000.0
2008-10-08 08:45:00,11.584,11.733,11.527,11.637,6800000.0
2008-10-08 09:00:00,11.697,11.697,11.466,11.627,9850000.0
2008-10-08 09:15:00,11.655,11.675,11.432,11.513,7700000.0
2008-10-08 09:30:00,11.529,11.703,11.448,11.583,8300000.0
2008-10-08 09:45:00,11.564,11.658,11.462,11.602,6600000.0
2008-10-08 10:00:00,11.657,11.793,11.504,11.554,6950000.0
2008-10-08 10:15:00,11.569,11.784,11.502,11.66,6800000.0
2008-10-08 10:30:00,11.721,11.766,11.561,11.647,6950000.0
2008-10-08 10:45:00,11.603,11.866,11.601,11.766,6500000.0
2008-10-08 11:00:00,11.753,12.02,11.674,11.803,6700000.0
2008-10-08 11:15:00,11.837,12.031,11.701,11.871,7200000.0
2008-10-08 11:30:00,11.795,11.935,11.72,11.824,7150000.0
2008-10-08 11:45:00,11.793,11.962,11.718,11.718,6850000.0
2008-10-08 12:00:00,11.817,11.961,11.668,11.747,6750000.0
2008-10-08 12:15:00,11.857,11.978,11.674,11.885,6500000.0
2008-10-08 12:30:00,11.862,12.007,11.699,11.789,6600000.0
2008-10-08 12:45:00,11.729,11.932,11.678,11.771,6100000.0
2008-10-08 13:00:00,11.7,11.95,11.328,11.718,6550000.0
2008-10-08 13:15:00,11.753,11.835,11.589,11.765,7150000.0
2008-10-08 13:30:00,11.675,11.779,11.512,11.546,7450000.0
2008-10-08 13:45:00,11.58,11.773,11.524,11.707,5950000.0
2008-10-08 14:00:00,11.642,11.75,11.507,11.596,6050000.0
2008-10-08 14:15:00,11.673,11.808,11.54,11.682,6900000.0
2008-10-08 14:30:00,11.732,11.934,11.625,11.887,6400000.0
2008-10-08 14:45:00,11.887,11.942,11.725,11.91,6650000.0
2008-10-08 15:00:00,11.764,11.932,11.682,11.837,6550000.0
2008-10-08 15:15:00,11.782,11.92,11.68,11.807,6700000.0
2008-10-08 15:30:00,11.794,11.94,11.62,11.74,6550000.0
2008-10-08 15:45:00,11.766,11.819,11.47,11.602,6800000.0
2008-10-08 16:00:00,11.505,11.682,11.419,11.622,6100000.0
2008-10-08 16:15:00,11.562,11.723,11.511,11.516,6650000.0
2008-10-08 16:30:00,11.619,11.677,11.437,11.571,6700000.0
2008-10-08 16:45:00,11.61,11.729,11.49,11.588,7100000.0
2008-10-08 17:00:00,11.54,11.739,11.54,11.579,6550000.0
2008-10-08 17:15:00,11.61,11.693,11.478,11.621,7150000.0
2008-10-08 17:30:00,11.682,11.784,11.527,11.6,7250000.0
2008-10-08 17:45:00,11.73,11.76,11.544,11.627,6900000.0
2008-10-08 18:00:00,11.648,11.736,11.518,11.651,6900000.0
2008-10-08 18:15:00,11.611,11.751,11.547,11.644,6650000.0
2008-10-08 18:30:00,11.722,11.752,11.585,11.708,6850000.0
2008-10-08 18:45:00,11.738,11.76,11.581,11.607,7300000.0
2008-10-08 19:00:00,11.645,11.73,11.554,11.605,6800000.0
2008-10-08 19:15:00,11.647,11.753,11.493,11.532,6550000.0
2008-10-08 19:30:00,11.54,11.717,11.426,11.554,7000000.0
2008-10-08 19:45:00,11.5,11.607,11.402,11.563,6500000.0
2008-10-08 20:00:00,11.484,11.66,11.417,11.451,7650000.0
2008-10-08 20:15:00,11.594,11.662,11.431,11.608,6100000.0
2008-10-08 20:30:00,11.559,11.691,11.502,11.594,6150000.0
2008-10-08 20:45:00,11.64,11.695,11.47,11.561,5200000.0
2008-10-08 21:00:00,11.579,11.683,11.449,11.663,6100000.0
2008-10-08 21:15:00,11.548,11.695,11.513,11.553,4900000.0
2008-10-08 21:30:00,11.619,11.697,11.487,11.662,6050000.0
2008-10-08 21:45:00,11.603,11.792,11.514,11.688,6400000.0
2008-10-08 22:00:00,11.72,11.758,11.515,11.647,5400000.0
2008-10-08 22:15:00,11.604,11.694,11.545,11.668,2650000.0
2008-10-08 22:30:00,11.603,11.719,11.506,11.689,5450000.0
2008-10-08 22:45:00,11.536,11.753,11.531,11.598,5400000.0
2008-10-08 23:00:00,11.551,11.723,11.53,11.632,3950000.0
2008-10-08 23:15:00,11.585,11.727,11.573,11.648,1500000.0
2008-10-08 23:30:00,11.562,11.694,11.562,11.644,1150000.0
2008-10-08 23:45:00,11.664,11.691,11.55,11.684,650000.0
2008-10-09 00:00:00,11.595,11.721,11.454,11.609,7900000.0
2008-10-09 00:15:00,11.508,11.674,11.425,11.588,5850000.0
2008-10-09 00:30:00,11.603,11.664,11.426,11.579,5050000.0
2008-10-09 00:45:00,11.48,11.705,11.415,11.624,2550000.0
2008-10-09 01:00:00,11.607,11.691,11.5,11.664,4950000.0
2008-10-09 01:15:00,11.638,11.726,11.511,11.632,5200000.0
2008-10-09 01:30:00,11.581,11.78,11.568,11.716,5050000.0
2008-10-09 01:45:00,11.685,11.811,11.568,11.687,5950000.0
2008-10-09 02:00:00,11.785,11.828,11.596,11.686,4700000.0
2008-10-09 02:15:00,11.687,11.808,11.577,11.763,5850000.0
2008-10-09 02:30:00,11.668,11.805,11.589,11.751,3700000.0
2008-10-09 02:45:00,11.752,11.809,11.533,11.643,6750000.0
2008-10-09 03:00:00,11.669,11.831,11.566,11.755,5450000.0
2008-10-09 03:15:00,11.663,11.825,11.563,11.676,5400000.0
2008-10-09 03:30:00,11.721,11.791,11.584,11.719,5950000.0
2008-10-09 03:45:00,11.722,11.773,11.592,11.648,5550000.0
2008-10-09 04:00:00,11.724,11.781,11.555,11.555,3800000.0
2008-10-09 04:15:00,11.659,11.736,11.549,11.552,4700000.0
2008-10-09 04:30:00,11.599,11.734,11.501,11.658,2950000.0
2008-10-09 04:45:00,11.702,11.702,11.499,11.499,4750000.0
2008-10-09 05:00:00,11.563,11.658,11.495,11.526,5150000.0
2008-10-09 05:15:00,11.636,11.663,11.51,11.568,4650000.0
2008-10-09 05:30:00,11.595,11.654,11.475,11.588,5200000.0
2008-10-09 05:45:00,11.559,11.632,11.404,11.543,6200000.0
2008-10-09 06:00:00,11.507,11.601,11.391,11.497,5450000.0
2008-10-09 06:15:00,11.518,11.641,11.407,11.485,5750000.0
2008-10-09 06:30:00,11.52,11.651,11.431,11.608,4400000.0
2008-10-09 06:45:00,11.505,11.654,11.417,11.466,7250000.0
2008-10-09 07:00:00,11.53,11.627,11.384,11.518,4750000.0
2008-10-09 07:15:00,11.581,11.637,11.405,11.586,6100000.0
2008-10-09 07:30:00,11.56,11.646,11.434,11.51,5800000.0
2008-10-09 07:45:00,11.611,11.656,11.424,11.538,6050000.0
2008-10-09 08:00:00,11.506,11.676,11.45,11.617,5450000.0
2008-10-09 08:15:00,11.63,11.668,11.483,11.536,5250000.0
2008-10-09 08:30:00,11.494,11.643,11.417,11.417,6100000.0
2008-10-09 08:45:00,11.405,11.536,11.333,11.478,6800000.0
2008-10-09 09:00:00,11.513,11.587,11.404,11.55,9850000.0
2008-10-09 09:15:00,11.574,11.627,11.397,11.498,5600000.0
2008-10-09 09:30:00,11.503,11.779,11.425,11.718,8300000.0
2008-10-09 09:45:00,11.671,11.707,11.483,11.612,6150000.0
2008-10-09 10:00:00,11.637,11.709,11.465,11.573,6950000.0
2008-10-09 10:15:00,11.571,11.716,11.465,11.64,6800000.0
2008-10-09 10:30:00,11.641,11.702,11.446,11.553,6950000.0
2008-10-09 10:45:00,11.478,11.637,11.366,11.502,6150000.0
2008-10-09 11:00:00,11.494,11.649,11.417,11.484,6700000.0
2008-10-09 11:15:00,11.52,11.616,11.401,11.561,6700000.0
2008-10-09 11:30:00,11.507,11.602,11.414,11.54,6750000.0
2008-10-09 11:45:00,11.481,11.635,11.422,11.427,6850000.0
2008-10-09 12:00:00,11.477,11.636,11.394,11.453,6400000.0
2008-10-09 12:15:00,11.546,11.676,11.401,11.445,6500000.0
2008-10-09 12:30:00,11.464,11.586,11.393,11.485,6600000.0
2008-10-09 12:45:00,11.42,11.577,11.345,11.46,6100000.0
2008-10-09 13:00:00,11.414,11.689,11.414,11.618,6450000.0
2008-10-09 13:15:00,11.592,11.694,11.436,11.594,7150000.0
2008-10-09 13:30:00,11.493,11.689,11.473,11.503,7450000.0
2008-10-09 13:45:00,11.518,11.642,11.455,11.57,5950000.0
2008-10-09 14:00:00,11.478,11.642,11.459,11.54,6050000.0
2008-10-09 14:15:00,11.583,11.671,11.453,11.531,6900000.0
2008-10-09 14:30:00,11.572,11.663,11.434,11.573,6400000.0
2008-10-09 14:45:00,11.598,11.677,11.459,11.613,6650000.0
2008-10-09 15:00:00,11.502,11.673,11.459,11.642,6550000.0
2008-10-09 15:15:00,11.609,11.72,11.476,11.532,6700000.0
2008-10-09 15:30:00,11.513,11.673,11.466,11.587,6550000.0
2008-10-09 15:45:00,11.644,11.715,11.476,11.638,6800000.0
2008-10-09 16:00:00,11.57,11.699,11.491,11.619,6350000.0
2008-10-09 16:15:00,11.556,11.727,11.505,11.585,6650000.0
2008-10-09 16:30:00,11.669,11.79,11.561,11.63,6700000.0
2008-10-09 16:45:00,11.651,11.785,11.566,11.674,7100000.0
2008-10-09 17:00:00,11.614,11.796,11.614,11.659,6550000.0
2008-10-09 17:15:00,11.692,11.836,11.551,11.75,7050000.0
2008-10-09 17:30:00,11.812,11.903,11.685,11.719,7250000.0
2008-10-09 17:45:00,11.861,11.899,11.696,11.757,7300000.0
2008-10-09 18:00:00,11.803,11.962,11.739,11.915,6900000.0
2008-10-09 18:15:00,11.893,11.971,11.782,11.814,6650000.0
2008-10-09 18:30:00,11.908,11.949,11.729,11.894,6250000.0
2008-10-09 18:45:00,11.921,11.921,11.675,11.754,7300000.0
2008-10-09 19:00:00,11.79,11.886,11.695,11.721,6800000.0
2008-10-09 19:15:00,11.747,11.824,11.599,11.656,6400000.0
2008-10-09 19:30:00,11.677,11.816,11.635,11.785,7000000.0
2008-10-09 19:45:00,11.688,11.822,11.617,11.742,6500000.0
2008-10-09 20:00:00,11.639,11.817,11.594,11.619,7150000.0
2008-10-09 20:15:00,11.76,11.8,11.611,11.707,5900000.0
2008-10-09 20:30:00,11.676,11.801,11.588,11.65,6100000.0
2008-10-09 20:45:00,11.703,11.802,11.613,11.797,5900000.0
2008-10-09 21:00:00,11.72,11.851,11.612,11.79,6550000.0
2008-10-09 21:15:00,11.723,11.954,11.654,11.897,6650000.0
2008-10-09 21:30:00,11.909,12.019,11.789,12.01,6650000.0
2008-10-09 21:45:00,11.924,12.049,11.805,11.951,6550000.0
2008-10-09 22:00:00,11.988,12.064,11.776,12.034,7050000.0
2008-10-09 22:15:00,11.946,12.057,11.795,11.913,5750000.0
2008-10-09 22:30:00,11.907,12.078,11.82,12.05,6600000.0
2008-10-09 22:45:00,12.073,12.104,11.907,11.998,6150000.0
2008-10-09 23:00:00,11.942,12.086,11.876,12.019,5500000.0
2008-10-09 23:15:00,11.914,12.043,11.883,11.977,1600000.0
2008-10-09 23:30:00,11.872,12.004,11.872,11.954,2100000.0
2008-10-09 23:45:00,11.948,12.026,11.854,11.899,2000000.0
2008-10-10 00:00:00,12.001,12.17,11.926,12.009,7800000.0
2008-10-10 00:15:00,12.032,12.191,11.943,12.04,5750000.0
2008-10-10 00:30:00,12.065,12.153,11.955,12.056,6050000.0
2008-10-10 00:45:00,12.08,12.205,11.968,12.082,5600000.0
2008-10-10 01:00:00,12.141,12.263,12.002,12.002,3650000.0
2008-10-10 01:15:00,12.156,12.199,12.002,12.045,6400000.0
2008-10-10 01:30:00,12.012,12.197,12.012,12.16,3050000.0
2008-10-10 01:45:00,12.116,12.216,11.993,12.158,5750000.0
2008-10-10 02:00:00,12.13,12.225,12.011,12.178,5800000.0
2008-10-10 02:15:00,12.209,12.286,12.092,12.229,6600000.0
2008-10-10 02:30:00,12.182,12.308,12.069,12.231,5150000.0
2008-10-10 02:45:00,12.233,12.338,12.098,12.14,6400000.0
2008-10-10 03:00:00,12.133,12.303,12.051,12.214,6650000.0
2008-10-10 03:15:00,12.143,12.267,11.931,12.001,6950000.0
2008-10-10 03:30:00,12.107,12.209,11.985,12.209,6750000.0
2008-10-10 03:45:00,12.201,12.232,12.044,12.194,5600000.0
2008-10-10 04:00:00,12.138,12.202,11.984,12.091,5850000.0
2008-10-10 04:15:00,12.156,12.184,11.939,12.029,7950000.0
2008-10-10 04:30:00,12.082,12.21,11.992,12.181,5850000.0
2008-10-10 04:45:00,12.156,12.239,12.009,12.176,8100000.0
2008-10-10 05:00:00,12.097,12.237,12.011,12.076,6550000.0
2008-10-10 05:15:00,12.168,12.179,11.985,12.098,6350000.0
2008-10-10 05:30:00,12.038,12.227,12.019,12.166,4050000.0
2008-10-10 05:45:00,12.118,12.204,11.978,12.139,6350000.0
2008-10-10 06:00:00,12.11,12.166,11.916,11.978,5600000.0
2008-10-10 06:15:00,11.984,12.102,11.866,11.89,5800000.0
2008-10-10 06:30:00,11.915,12.139,11.864,11.942,7100000.0
2008-10-10 06:45:00,11.974,12.12,11.89,11.965,7300000.0
2008-10-10 07:00:00,11.919,12.101,11.851,11.975,6300000.0
2008-10-10 07:15:00,12.043,12.081,11.876,12.008,6300000.0
2008-10-10 07:30:00,12.014,12.07,11.879,11.92,6250000.0
2008-10-10 07:45:00,11.998,12.046,11.877,12.013,6350000.0
2008-10-10 08:00:00,11.914,12.09,11.853,12.042,5850000.0
2008-10-10 08:15:00,11.999,12.09,11.864,11.993,6100000.0
2008-10-10 08:30:00,11.976,12.192,11.933,12.129,6500000.0
2008-10-10 08:45:00,12.113,12.193,11.975,12.095,6800000.0
2008-10-10 09:00:00,12.144,12.233,12.018,12.169,9850000.0
2008-10-10 09:15:00,12.175,12.204,12.026,12.072,7700000.0
2008-10-10 09:30:00,12.072,12.187,11.944,12.071,8300000.0
2008-10-10 09:45:00,12.038,12.095,11.809,11.902,6600000.0
2008-10-10 10:00:00,11.855,11.874,11.643,11.717,6950000.0
2008-10-10 10:15:00,11.755,11.809,11.549,11.7,6800000.0
2008-10-10 10:30:00,11.741,11.846,11.591,11.75,6950000.0
2008-10-10 10:45:00,11.671,11.868,11.664,11.748,6500000.0
2008-10-10 11:00:00,11.764,11.866,11.585,11.619,6700000.0
2008-10-10 11:15:00,11.646,11.802,11.576,11.722,7200000.0
2008-10-10 11:30:00,11.609,11.739,11.53,11.66,7150000.0
2008-10-10 11:45:00,11.595,11.828,11.544,11.647,6850000.0
2008-10-10 12:00:00,11.677,11.865,11.617,11.687,6750000.0
2008-10-10 12:15:00,11.77,11.804,11.598,11.71,6500000.0
2008-10-10 12:30:00,11.718,11.793,11.588,11.645,6600000.0
2008-10-10 12:45:00,11.631,11.788,11.573,11.676,6100000.0
2008-10-10 13:00:00,11.599,11.78,11.569,11.738,6350000.0
2008-10-10 13:15:00,11.699,11.787,11.588,11.725,7150000.0
2008-10-10 13:30:00,11.634,11.785,11.536,11.574,7450000.0
2008-10-10 13:45:00,11.6,11.715,11.491,11.693,5950000.0
2008-10-10 14:00:00,11.62,11.723,11.411,11.49,6050000.0
2008-10-10 14:15:00,11.51,11.564,11.196,11.255,6900000.0
2008-10-10 14:30:00,11.326,11.411,11.114,11.327,6400000.0
2008-10-10 14:45:00,11.363,11.549,11.266,11.499,6650000.0
2008-10-10 15:00:00,11.426,11.542,11.257,11.429,6550000.0
2008-10-10 15:15:00,11.373,11.506,11.304,11.405,6700000.0
2008-10-10 15:30:00,11.355,11.577,11.223,11.338,6550000.0
2008-10-10 15:45:00,11.402,11.402,11.16,11.377,6800000.0
2008-10-10 16:00:00,11.284,11.451,11.162,11.346,6200000.0
2008-10-10 16:15:00,11.291,11.645,11.284,11.544,6650000.0
2008-10-10 16:30:00,11.615,11.767,11.482,11.659,6700000.0
2008-10-10 16:45:00,11.7,11.79,11.482,11.516,7100000.0
2008-10-10 17:00:00,11.425,11.57,11.344,11.36,6550000.0
2008-10-10 17:15:00,11.461,11.537,11.274,11.441,6900000.0
2008-10-10 17:30:00,11.464,11.505,11.206,11.222,7250000.0
2008-10-10 17:45:00,11.327,11.416,11.2,11.31,7300000.0
2008-10-10 18:00:00,11.33,11.423,11.189,11.342,7050000.0
2008-10-10 18:15:00,11.292,11.353,11.126,11.159,6650000.0
2008-10-10 18:30:00,11.232,11.258,10.819,10.915,6750000.0
2008-10-10 18:45:00,10.933,10.959,10.34,10.589,7350000.0
2008-10-10 19:00:00,10.618,10.667,10.369,10.577,6800000.0
2008-10-10 19:15:00,10.617,10.806,10.308,10.345,6500000.0
2008-10-10 19:30:00,10.362,10.533,10.199,10.427,7000000.0
2008-10-10 19:45:00,10.36,10.464,9.252,9.449,6500000.0
2008-10-10 20:00:00,9.319,9.633,9.313,9.375,7650000.0
2008-10-10 20:15:00,9.531,9.631,9.389,9.521,6550000.0
2008-10-10 20:30:00,9.474,9.759,9.474,9.634,7100000.0
2008-10-10 20:45:00,9.639,9.887,9.527,9.809,6100000.0
2008-10-10 21:00:00,9.817,9.885,9.433,9.845,6550000.0
2008-10-10 21:15:00,9.747,9.969,9.688,9.838,6650000.0
2008-10-10 21:30:00,9.835,10.06,9.708,9.918,6750000.0
2008-10-10 21:45:00,9.849,9.979,9.695,9.886,6500000.0
2008-10-10 22:00:00,9.913,9.978,9.717,9.885,6950000.0
2008-10-10 22:15:00,9.817,9.982,9.757,9.909,5700000.0
2008-10-10 22:30:00,9.849,10.018,9.767,9.992,6350000.0
2008-10-10 22:45:00,9.991,10.035,9.791,9.922,6250000.0
2008-10-12 23:00:00,10.004,10.168,9.99,10.127,1400000.0
2008-10-12 23:15:00,10.13,10.134,10.033,10.084,1700000.0
2008-10-12 23:30:00,10.002,10.134,10.002,10.09,1800000.0
2008-10-12 23:45:00,10.133,10.173,9.994,10.128,2100000.0
2008-10-13 00:00:00,10.105,10.186,9.897,10.079,7950000.0
2008-10-13 00:15:00,10.006,10.171,9.915,10.084,6050000.0
2008-10-13 00:30:00,10.141,10.195,9.954,10.141,6800000.0
2008-10-13 00:45:00,10.088,10.212,9.959,10.096,5200000.0
2008-10-13 01:00:00,10.2,10.265,10.044,10.075,7500000.0
2008-10-13 01:15:00,10.158,10.212,9.996,10.093,6200000.0
2008-10-13 01:30:00,10.019,10.222,10.019,10.186,4900000.0
2008-10-13 01:45:00,10.179,10.304,10.025,10.189,4750000.0
2008-10-13 02:00:00,10.072,10.358,10.051,10.291,5800000.0
2008-10-13 02:15:00,10.27,10.364,10.162,10.304,6250000.0
2008-10-13 02:30:00,10.299,10.375,10.14,10.305,6400000.0
2008-10-13 02:45:00,10.259,10.361,10.13,10.28,6750000.0
2008-10-13 03:00:00,10.35,10.373,10.082,10.226,5900000.0
2008-10-13 03:15:00,10.209,10.314,10.109,10.171,6300000.0
2008-10-13 03:30:00,10.228,10.309,10.092,10.282,6050000.0
2008-10-13 03:45:00,10.272,10.35,10.137,10.235,5450000.0
2008-10-13 04:00:00,10.163,10.321,10.131,10.251,3950000.0
2008-10-13 04:15:00,10.252,10.302,10.089,10.158,7350000.0
2008-10-13 04:30:00,10.205,10.319,10.121,10.269,4550000.0
2008-10-13 04:45:00,10.31,10.351,10.156,10.19,5450000.0
2008-10-13 05:00:00,10.25,10.374,10.162,10.193,6200000.0
2008-10-13 05:15:00,10.303,10.345,10.142,10.244,6500000.0
2008-10-13 05:30:00,10.232,10.393,10.174,10.298,4950000.0
2008-10-13 05:45:00,10.288,10.364,10.142,10.253,4750000.0
2008-10-13 06:00:00,10.259,10.377,10.204,10.231,4250000.0
2008-10-13 06:15:00,10.319,10.38,10.183,10.269,5300000.0
2008-10-13 06:30:00,10.37,10.45,10.212,10.414,6950000.0
2008-10-13 06:45:00,10.329,10.474,10.199,10.258,7150000.0
2008-10-13 07:00:00,10.366,10.422,10.172,10.339,5850000.0
2008-10-13 07:15:00,10.403,10.416,10.224,10.366,6350000.0
2008-10-13 07:30:00,10.372,10.462,10.235,10.315,5900000.0
2008-10-13 07:45:00,10.449,10.549,10.33,10.405,6500000.0
2008-10-13 08:00:00,10.398,10.538,10.369,10.501,5850000.0
2008-10-13 08:15:00,10.487,10.553,10.371,10.452,6100000.0
2008-10-13 08:30:00,10.427,10.568,10.377,10.514,6050000.0
2008-10-13 08:45:00,10.491,10.554,10.367,10.511,6800000.0
2008-10-13 09:00:00,10.509,10.555,10.376,10.47,9850000.0
2008-10-13 09:15:00,10.533,10.561,10.373,10.453,7700000.0
2008-10-13 09:30:00,10.458,10.554,10.322,10.474,8300000.0
2008-10-13 09:45:00,10.456,10.569,10.33,10.506,6200000.0
2008-10-13 10:00:00,10.535,10.583,10.383,10.446,6950000.0
2008-10-13 10:15:00,10.473,10.729,10.389,10.64,6800000.0
2008-10-13 10:30:00,10.711,10.776,10.492,10.591,6950000.0
2008-10-13 10:45:00,10.536,10.733,10.534,10.621,6500000.0
2008-10-13 11:00:00,10.61,10.797,10.532,10.671,6700000.0
2008-10-13 11:15:00,10.703,10.871,10.591,10.777,7200000.0
2008-10-13 11:30:00,10.698,10.841,10.593,10.68,7150000.0
2008-10-13 11:45:00,10.64,10.744,10.553,10.589,6850000.0
2008-10-13 12:00:00,10.635,10.738,10.458,10.513,6750000.0
2008-10-13 12:15:00,10.604,10.683,10.464,10.528,6500000.0
2008-10-13 12:30:00,10.537,10.621,10.402,10.474,6600000.0
2008-10-13 12:45:00,10.458,10.593,10.393,10.482,6100000.0
2008-10-13 13:00:00,10.438,10.606,10.386,10.538,6550000.0
2008-10-13 13:15:00,10.538,10.662,10.391,10.514,7150000.0
2008-10-13 13:30:00,10.431,10.64,10.387,10.414,7450000.0
2008-10-13 13:45:00,10.42,10.55,10.335,10.503,5950000.0
2008-10-13 14:00:00,10.401,10.562,10.348,10.492,6050000.0
2008-10-13 14:15:00,10.52,10.571,10.338,10.385,6900000.0
2008-10-13 14:30:00,10.445,10.503,10.277,10.385,6400000.0
2008-10-13 14:45:00,10.393,10.532,10.295,10.434,6650000.0
2008-10-13 15:00:00,10.333,10.653,10.316,10.611,6550000.0
2008-10-13 15:15:00,10.534,10.701,10.506,10.574,6700000.0
2008-10-13 15:30:00,10.499,10.644,10.477,10.566,6550000.0
2008-10-13 15:45:00,10.602,10.64,10.218,10.362,6800000.0
2008-10-13 16:00:00,10.239,10.435,10.176,10.416,6400000.0
2008-10-13 16:15:00,10.33,10.519,10.242,10.363,6650000.0
2008-10-13 16:30:00,10.459,10.59,10.341,10.377,6700000.0
2008-10-13 16:45:00,10.4,10.5,10.286,10.356,7100000.0
2008-10-13 17:00:00,10.295,10.516,10.295,10.365,6550000.0
2008-10-13 17:15:00,10.444,10.634,10.365,10.531,7150000.0
2008-10-13 17:30:00,10.611,10.67,10.436,10.48,7250000.0
2008-10-13 17:45:00,10.61,10.728,10.474,10.585,7400000.0
2008-10-13 18:00:00,10.616,10.708,10.428,10.577,6900000.0
2008-10-13 18:15:00,10.551,10.701,10.529,10.579,6650000.0
2008-10-13 18:30:00,10.66,10.739,10.478,10.687,6550000.0
2008-10-13 18:45:00,10.681,10.693,10.505,10.58,7050000.0
2008-10-13 19:00:00,10.59,10.732,10.53,10.612,6800000.0
2008-10-13 19:15:00,10.669,10.783,10.543,10.631,6650000.0
2008-10-13 19:30:00,10.652,10.797,10.56,10.701,7000000.0
2008-10-13 19:45:00,10.668,10.76,10.571,10.707,6500000.0
2008-10-13 20:00:00,10.618,10.727,10.527,10.552,7150000.0
2008-10-13 20:15:00,10.672,10.709,10.461,10.664,6400000.0
2008-10-13 20:30:00,10.63,10.706,10.503,10.553,7100000.0
2008-10-13 20:45:00,10.648,10.689,10.507,10.513,3850000.0
2008-10-13 21:00:00,10.651,10.754,10.547,10.692,5550000.0
2008-10-13 21:15:00,10.644,10.789,10.555,10.676,6000000.0
2008-10-13 21:30:00,10.7,10.739,10.556,10.729,4750000.0
2008-10-13 21:45:00,10.66,10.776,10.561,10.719,5500000.0
2008-10-13 22:00:00,10.717,10.734,10.496,10.633,7250000.0
2008-10-13 22:15:00,10.592,10.691,10.531,10.593,2000000.0
2008-10-13 22:30:00,10.597,10.692,10.499,10.523,3550000.0
2008-10-13 22:45:00,10.592,10.693,10.496,10.569,5400000.0
2008-10-13 23:00:00,10.531,10.678,10.504,10.62,4100000.0
2008-10-13 23:15:00,10.65,10.652,10.533,10.568,850000.0
2008-10-13 23:30:00,10.522,10.654,10.502,10.521,2100000.0
2008-10-13 23:45:00,10.514,10.644,10.483,10.491,2300000.0
2008-10-14 00:00:00,10.477,10.679,10.433,10.646,6700000.0
2008-10-14 00:15:00,10.467,10.755,10.387,10.604,4300000.0
2008-10-14 00:30:00,10.692,10.754,10.56,10.7,5250000.0
2008-10-14 00:45:00,10.654,10.729,10.54,10.663,4200000.0
2008-10-14 01:00:00,10.704,10.762,10.578,10.722,4600000.0
2008-10-14 01:15:00,10.691,10.76,10.537,10.625,5600000.0
2008-10-14 01:30:00,10.617,10.842,10.558,10.833,5000000.0
2008-10-14 01:45:00,10.806,10.996,10.7,10.894,6050000.0
2008-10-14 02:00:00,10.839,10.955,10.741,10.896,5950000.0
2008-10-14 02:15:00,10.915,11.084,10.871,10.969,6400000.0
2008-10-14 02:30:00,10.933,11.057,10.867,11.012,5900000.0
2008-10-14 02:45:00,10.972,11.062,10.861,10.925,6750000.0
2008-10-14 03:00:00,10.948,11.054,10.854,10.98,6100000.0
2008-10-14 03:15:00,10.902,11.058,10.849,10.945,6150000.0
2008-10-14 03:30:00,11.025,11.099,10.881,11.035,5800000.0
2008-10-14 03:45:00,11.03,11.091,10.853,10.968,5050000.0
2008-10-14 04:00:00,10.893,11.057,10.841,10.957,4000000.0
2008-10-14 04:15:00,11.012,11.052,10.842,10.848,5150000.0
2008-10-14 04:30:00,10.928,10.994,10.767,10.896,4450000.0
2008-10-14 04:45:00,10.925,11.013,10.803,10.845,5950000.0
2008-10-14 05:00:00,10.944,11.005,10.825,10.971,4900000.0
2008-10-14 05:15:00,10.996,11.037,10.851,11.007,5650000.0
2008-10-14 05:30:00,10.894,11.051,10.878,10.929,3950000.0
2008-10-14 05:45:00,11.05,11.059,10.839,10.997,4550000.0
2008-10-14 06:00:00,10.967,11.042,10.858,10.944,3250000.0
2008-10-14 06:15:00,11.001,11.051,10.868,10.93,3550000.0
2008-10-14 06:30:00,10.998,11.016,10.787,10.906,6750000.0
2008-10-14 06:45:00,10.87,10.988,10.747,10.813,7200000.0
2008-10-14 07:00:00,10.894,10.947,10.759,10.862,6300000.0
2008-10-14 07:15:00,10.958,10.958,10.738,10.851,6400000.0
2008-10-14 07:30:00,10.844,10.921,10.729,10.763,5900000.0
2008-10-14 07:45:00,10.872,10.93,10.74,10.909,6500000.0
2008-10-14 08:00:00,10.842,10.977,10.783,10.954,5400000.0
2008-10-14 08:15:00,10.899,11.027,10.81,10.912,5800000.0
2008-10-14 08:30:00,10.93,11.093,10.829,10.947,6150000.0
2008-10-14 08:45:00,10.897,10.987,10.736,10.881,6800000.0
2008-10-14 09:00:00,10.882,10.98,10.773,10.927,9450000.0
2008-10-14 09:15:00,10.932,10.94,10.754,10.815,7700000.0
2008-10-14 09:30:00,10.83,10.954,10.71,10.859,7750000.0
2008-10-14 09:45:00,10.818,10.913,10.672,10.769,6600000.0
2008-10-14 10:00:00,10.826,10.87,10.67,10.729,6950000.0
2008-10-14 10:15:00,10.74,10.848,10.649,10.737,6800000.0
2008-10-14 10:30:00,10.791,10.92,10.661,10.814,6400000.0
2008-10-14 10:45:00,10.726,10.916,10.703,10.758,6150000.0
2008-10-14 11:00:00,10.759,10.852,10.673,10.762,6700000.0
2008-10-14 11:15:00,10.781,10.894,10.709,10.871,7200000.0
2008-10-14 11:30:00,10.79,10.964,10.7,10.859,7150000.0
2008-10-14 11:45:00,10.844,10.949,10.737,10.791,6850000.0
2008-10-14 12:00:00,10.858,11.018,10.785,10.815,6750000.0
2008-10-14 12:15:00,10.899,10.919,10.654,10.804,6500000.0
2008-10-14 12:30:00,10.758,10.906,10.701,10.769,6600000.0
2008-10-14 12:45:00,10.737,10.914,10.668,10.761,6100000.0
2008-10-14 13:00:00,10.701,10.888,10.675,10.842,6450000.0
2008-10-14 13:15:00,10.82,10.915,10.692,10.817,7150000.0
2008-10-14 13:30:00,10.733,10.916,10.689,10.759,7450000.0
2008-10-14 13:45:00,10.783,10.984,10.741,10.903,5950000.0
2008-10-14 14:00:00,10.822,10.973,10.711,10.868,6050000.0
2008-10-14 14:15:00,10.903,11.017,10.745,10.921,6900000.0
2008-10-14 14:30:00,10.957,11.122,10.861,10.986,6400000.0
2008-10-14 14:45:00,10.994,11.06,10.765,10.874,6650000.0
2008-10-14 15:00:00,10.763,10.974,10.719,10.813,6550000.0
2008-10-14 15:15:00,10.77,10.866,10.651,10.709,6700000.0
2008-10-14 15:30:00,10.681,10.916,10.654,10.729,6550000.0
2008-10-14 15:45:00,10.765,10.861,10.606,10.844,6800000.0
2008-10-14 16:00:00,10.726,10.885,10.591,10.77,6250000.0
2008-10-14 16:15:00,10.704,10.822,10.632,10.718,6650000.0
2008-10-14 16:30:00,10.787,10.826,10.6,10.633,6700000.0
2008-10-14 16:45:00,10.663,10.825,10.604,10.731,7100000.0
2008-10-14 17:00:00,10.675,10.828,10.606,10.606,6550000.0
2008-10-14 17:15:00,10.635,10.801,10.489,10.61,7000000.0
2008-10-14 17:30:00,10.653,10.757,10.541,10.599,7250000.0
2008-10-14 17:45:00,10.725,10.804,10.577,10.685,7500000.0
2008-10-14 18:00:00,10.713,10.847,10.639,10.772,6900000.0
2008-10-14 18:15:00,10.755,10.904,10.629,10.812,6650000.0
2008-10-14 18:30:00,10.88,10.975,10.729,10.922,6900000.0
2008-10-14 18:45:00,10.945,10.966,10.754,10.807,7050000.0
2008-10-14 19:00:00,10.84,10.955,10.73,10.842,6800000.0
2008-10-14 19:15:00,10.906,11.011,10.805,10.805,6700000.0
2008-10-14 19:30:00,10.792,10.963,10.771,10.938,7000000.0
2008-10-14 19:45:00,10.881,11.031,10.8,10.975,6500000.0
2008-10-14 20:00:00,10.889,11.02,10.74,10.76,7850000.0
2008-10-14 20:15:00,10.882,10.922,10.739,10.841,6000000.0
2008-10-14 20:30:00,10.788,10.897,10.72,10.793,6550000.0
2008-10-14 20:45:00,10.84,10.903,10.724,10.867,5550000.0
2008-10-14 21:00:00,10.849,10.975,10.771,10.903,4750000.0
2008-10-14 21:15:00,10.81,10.99,10.76,10.888,6200000.0
2008-10-14 21:30:00,10.914,10.972,10.804,10.912,3050000.0
2008-10-14 21:45:00,10.86,10.975,10.746,10.914,4800000.0
2008-10-14 22:00:00,10.93,10.985,10.757,10.866,5700000.0
2008-10-14 22:15:00,10.874,10.926,10.733,10.768,3100000.0
2008-10-14 22:30:00,10.811,10.939,10.708,10.835,4400000.0
2008-10-14 22:45:00,10.869,10.949,10.718,10.863,5000000.0
2008-10-14 23:00:00,10.78,10.972,10.752,10.843,5000000.0
2008-10-14 23:15:00,10.811,10.942,10.811,10.904,750000.0
2008-10-14 23:30:00,10.863,10.944,10.812,10.894,1350000.0
2008-10-14 23:45:00,10.914,10.947,10.8,10.818,1000000.0
2008-10-15 00:00:00,10.804,11.047,10.801,10.904,7300000.0
2008-10-15 00:15:00,10.896,11.034,10.801,10.913,4450000.0
2008-10-15 00:30:00,11.003,11.029,10.833,10.965,5200000.0
2008-10-15 00:45:00,10.895,11.035,10.827,10.92,5250000.0
2008-10-15 01:00:00,10.96,11.05,10.821,10.843,6400000.0
2008-10-15 01:15:00,10.92,11.028,10.858,10.952,4800000.0
2008-10-15 01:30:00,10.878,11.052,10.851,10.999,4100000.0
2008-10-15 01:45:00,11.011,11.064,10.833,11.034,4900000.0
2008-10-15 02:00:00,11.013,11.046,10.83,10.976,5400000.0
2008-10-15 02:15:00,10.953,11.027,10.813,10.973,6650000.0
2008-10-15 02:30:00,10.891,10.999,10.81,10.996,5500000.0
2008-10-15 02:45:00,10.904,10.981,10.783,10.876,6250000.0
2008-10-15 03:00:00,10.944,10.982,10.775,10.912,5250000.0
2008-10-15 03:15:00,10.847,10.992,10.778,10.873,5400000.0
2008-10-15 03:30:00,10.92,11.007,10.781,10.983,5950000.0
2008-10-15 03:45:00,10.979,10.992,10.786,10.866,3900000.0
2008-10-15 04:00:00,10.936,10.979,10.815,10.904,3700000.0
2008-10-15 04:15:00,10.878,10.949,10.724,10.924,2050000.0
2008-10-15 04:30:00,10.892,10.972,10.786,10.96,2500000.0
2008-10-15 04:45:00,10.902,10.96,10.785,10.933,2150000.0
2008-10-15 05:00:00,10.897,10.962,10.785,10.836,6350000.0
2008-10-15 05:15:00,10.906,10.979,10.743,10.853,5550000.0
2008-10-15 05:30:00,10.782,11.027,10.749,10.829,4750000.0
2008-10-15 05:45:00,10.904,10.957,10.746,10.884,4600000.0
2008-10-15 06:00:00,10.864,10.954,10.779,10.881,4650000.0
2008-10-15 06:15:00,10.828,10.997,10.768,10.868,5150000.0
2008-10-15 06:30:00,10.9,10.989,10.764,10.814,7400000.0
2008-10-15 06:45:00,10.835,10.996,10.759,10.812,7500000.0
2008-10-15 07:00:00,10.827,10.969,10.732,10.884,6150000.0
2008-10-15 07:15:00,10.973,10.997,10.79,10.911,4750000.0
2008-10-15 07:30:00,10.905,10.993,10.779,10.831,5600000.0
2008-10-15 07:45:00,10.952,10.987,10.796,10.824,5850000.0
2008-10-15 08:00:00,10.82,10.961,10.779,10.948,5850000.0
2008-10-15 08:15:00,10.919,11.077,10.807,10.912,5950000.0
2008-10-15 08:30:00,10.883,11.029,10.816,10.938,6500000.0
2008-10-15 08:45:00,10.932,11.039,10.805,10.989,6800000.0
2008-10-15 09:00:00,11.011,11.057,10.855,10.988,9850000.0
2008-10-15 09:15:00,11.013,11.027,10.75,10.797,7700000.0
2008-10-15 09:30:00,10.82,10.935,10.711,10.901,8300000.0
2008-10-15 09:45:00,10.867,10.968,10.734,10.928,6150000.0
2008-10-15 10:00:00,10.974,11.016,10.817,10.871,6950000.0
2008-10-15 10:15:00,10.891,10.983,10.792,10.885,6800000.0
2008-10-15 10:30:00,10.941,10.992,10.757,10.854,6950000.0
2008-10-15 10:45:00,10.77,10.922,10.685,10.736,6500000.0
2008-10-15 11:00:00,10.721,10.881,10.645,10.675,6700000.0
2008-10-15 11:15:00,10.712,10.888,10.627,10.85,7200000.0
2008-10-15 11:30:00,10.771,10.88,10.712,10.801,7150000.0
2008-10-15 11:45:00,10.768,10.851,10.651,10.689,6850000.0
2008-10-15 12:00:00,10.741,10.895,10.67,10.704,6750000.0
2008-10-15 12:15:00,10.795,10.861,10.642,10.747,6500000.0
2008-10-15 12:30:00,10.715,10.864,10.677,10.729,6250000.0
2008-10-15 12:45:00,10.708,10.901,10.682,10.725,6100000.0
2008-10-15 13:00:00,10.757,10.886,10.656,10.829,6250000.0
2008-10-15 13:15:00,10.789,10.859,10.645,10.775,7150000.0
2008-10-15 13:30:00,10.706,10.853,10.64,10.672,7450000.0
2008-10-15 13:45:00,10.713,10.813,10.562,10.729,5950000.0
2008-10-15 14:00:00,10.65,10.781,10.509,10.512,6050000.0
2008-10-15 14:15:00,10.511,10.593,10.283,10.304,6900000.0
2008-10-15 14:30:00,10.33,10.428,10.058,10.208,6400000.0
2008-10-15 14:45:00,10.228,10.424,10.134,10.424,6650000.0
2008-10-15 15:00:00,10.313,10.442,10.232,10.315,6550000.0
2008-10-15 15:15:00,10.248,10.398,10.182,10.263,6700000.0
2008-10-15 15:30:00,10.229,10.392,10.204,10.267,6550000.0
2008-10-15 15:45:00,10.306,10.438,10.148,10.411,6800000.0
2008-10-15 16:00:00,10.297,10.496,10.212,10.371,6200000.0
2008-10-15 16:15:00,10.311,10.398,10.18,10.284,6650000.0
2008-10-15 16:30:00,10.352,10.536,10.228,10.453,6700000.0
2008-10-15 16:45:00,10.473,10.558,10.277,10.316,7100000.0
2008-10-15 17:00:00,10.292,10.475,10.289,10.304,6550000.0
2008-10-15 17:15:00,10.397,10.449,10.176,10.268,6950000.0
2008-10-15 17:30:00,10.338,10.429,10.197,10.239,7250000.0
2008-10-15 17:45:00,10.36,10.43,10.191,10.308,7500000.0
2008-10-15 18:00:00,10.321,10.44,10.234,10.344,6850000.0
2008-10-15 18:15:00,10.344,10.494,10.21,10.357,6650000.0
2008-10-15 18:30:00,10.431,10.453,10.254,10.365,6750000.0
2008-10-15 18:45:00,10.389,10.412,10.199,10.302,7050000.0
2008-10-15 19:00:00,10.287,10.419,10.236,10.277,6800000.0
2008-10-15 19:15:00,10.329,10.422,9.897,9.931,6600000.0
2008-10-15 19:30:00,9.974,10.162,9.879,10.122,7000000.0
2008-10-15 19:45:00,10.05,10.194,9.979,10.144,6500000.0
2008-10-15 20:00:00,10.05,10.184,9.999,10.07,7750000.0
2008-10-15 20:15:00,10.185,10.295,10.061,10.23,6000000.0
2008-10-15 20:30:00,10.191,10.334,10.136,10.191,6650000.0
2008-10-15 20:45:00,10.237,10.295,10.081,10.259,6050000.0
2008-10-15 21:00:00,10.249,10.369,10.158,10.299,6550000.0
2008-10-15 21:15:00,10.191,10.362,10.127,10.293,6250000.0
2008-10-15 21:30:00,10.279,10.382,10.197,10.335,6800000.0
2008-10-15 21:45:00,10.258,10.375,10.181,10.292,6500000.0
2008-10-15 22:00:00,10.299,10.366,10.122,10.234,7000000.0
2008-10-15 22:15:00,10.272,10.316,10.127,10.213,4400000.0
2008-10-15 22:30:00,10.21,10.272,10.114,10.241,3850000.0
2008-10-15 22:45:00,10.186,10.274,10.099,10.156,5500000.0
2008-10-15 23:00:00,10.095,10.239,10.041,10.117,3100000.0
2008-10-15 23:15:00,10.194,10.222,10.088,10.171,1350000.0
2008-10-15 23:30:00,10.092,10.264,10.083,10.174,1900000.0
2008-10-15 23:45:00,10.194,10.221,10.074,10.208,900000.0
2008-10-16 00:00:00,10.177,10.318,10.113,10.263,6650000.0
2008-10-16 00:15:00,10.187,10.341,10.107,10.205,5250000.0
2008-10-16 00:30:00,10.205,10.26,10.046,10.231,6000000.0
2008-10-16 00:45:00,10.171,10.288,10.093,10.187,5750000.0
2008-10-16 01:00:00,10.269,10.336,10.076,10.188,6350000.0
2008-10-16 01:15:00,10.201,10.281,10.075,10.16,6050000.0
2008-10-16 01:30:00,10.087,10.304,10.066,10.229,5850000.0
2008-10-16 01:45:00,10.193,10.266,10.042,10.128,5950000.0
2008-10-16 02:00:00,10.059,10.207,9.857,10.0,6000000.0
2008-10-16 02:15:00,9.974,10.107,9.894,10.048,6250000.0
2008-10-16 02:30:00,10.037,10.097,9.908,10.038,5700000.0
2008-10-16 02:45:00,10.018,10.128,9.863,9.977,6750000.0
2008-10-16 03:00:00,9.919,10.102,9.916,10.024,4400000.0
2008-10-16 03:15:00,9.976,10.161,9.923,10.108,3500000.0
2008-10-16 03:30:00,10.059,10.158,9.922,10.057,6100000.0
2008-10-16 03:45:00,10.069,10.137,9.926,9.988,5100000.0
2008-10-16 04:00:00,10.058,10.236,9.982,10.074,4050000.0
2008-10-16 04:15:00,10.14,10.277,10.04,10.085,5900000.0
2008-10-16 04:30:00,10.157,10.198,9.968,10.131,2000000.0
2008-10-16 04:45:00,10.139,10.232,10.004,10.116,5300000.0
2008-10-16 05:00:00,10.157,10.239,10.022,10.056,5200000.0
2008-10-16 05:15:00,10.199,10.199,10.019,10.108,2850000.0
2008-10-16 05:30:00,9.987,10.185,9.967,10.078,4300000.0
2008-10-16 05:45:00,10.173,10.259,10.002,10.219,5950000.0
2008-10-16 06:00:00,10.196,10.269,10.068,10.087,4200000.0
2008-10-16 06:15:00,10.169,10.234,10.007,10.019,2900000.0
2008-10-16 06:30:00,10.058,10.235,9.97,10.168,7100000.0
2008-10-16 06:45:00,10.076,10.234,10.011,10.108,6900000.0
2008-10-16 07:00:00,10.085,10.249,9.985,10.152,4600000.0
2008-10-16 07:15:00,10.251,10.259,10.067,10.191,6300000.0
2008-10-16 07:30:00,10.22,10.269,10.041,10.085,6100000.0
2008-10-16 07:45:00,10.175,10.223,9.992,10.169,6500000.0
2008-10-16 08:00:00,10.055,10.199,9.997,10.148,5850000.0
2008-10-16 08:15:00,10.11,10.186,9.975,10.028,6350000.0
2008-10-16 08:30:00,10.049,10.179,9.923,10.036,6500000.0
2008-10-16 08:45:00,10.05,10.129,9.933,10.082,6800000.0
2008-10-16 09:00:00,10.12,10.169,9.971,10.085,9850000.0
2008-10-16 09:15:00,10.139,10.173,9.887,10.008,7700000.0
2008-10-16 09:30:00,9.938,10.033,9.576,9.766,8300000.0
2008-10-16 09:45:00,9.694,9.765,9.581,9.746,6600000.0
2008-10-16 10:00:00,9.832,9.993,9.693,9.908,6950000.0
2008-10-16 10:15:00,9.873,9.968,9.755,9.873,6800000.0
2008-10-16 10:30:00,9.924,9.967,9.754,9.848,6950000.0
2008-10-16 10:45:00,9.79,9.959,9.726,9.775,6500000.0
2008-10-16 11:00:00,9.785,9.935,9.708,9.824,6700000.0
2008-10-16 11:15:00,9.825,9.993,9.741,9.928,7200000.0
2008-10-16 11:30:00,9.855,10.021,9.783,9.893,6600000.0
2008-10-16 11:45:00,9.857,9.991,9.78,9.806,6850000.0
2008-10-16 12:00:00,9.832,10.003,9.745,9.827,6750000.0
2008-10-16 12:15:00,9.913,9.952,9.761,9.859,6500000.0
2008-10-16 12:30:00,9.84,9.996,9.77,9.839,6600000.0
2008-10-16 12:45:00,9.807,10.065,9.794,9.916,6100000.0
2008-10-16 13:00:00,9.868,10.008,9.764,9.901,6250000.0
2008-10-16 13:15:00,9.941,10.007,9.792,9.926,7150000.0
2008-10-16 13:30:00,9.862,9.987,9.807,9.832,7450000.0
2008-10-16 13:45:00,9.845,10.0,9.78,9.963,5950000.0
2008-10-16 14:00:00,9.947,9.992,9.796,9.905,6050000.0
2008-10-16 14:15:00,9.915,10.143,9.8,10.057,6900000.0
2008-10-16 14:30:00,10.147,10.25,9.978,10.118,6400000.0
2008-10-16 14:45:00,10.135,10.161,9.962,10.045,6650000.0
2008-10-16 15:00:00,9.948,10.13,9.851,10.042,6550000.0
2008-10-16 15:15:00,9.981,10.151,9.893,9.99,6700000.0
2008-10-16 15:30:00,9.94,10.07,9.487,9.508,6550000.0
2008-10-16 15:45:00,9.541,9.76,9.35,9.708,6800000.0
2008-10-16 16:00:00,9.615,9.764,9.545,9.672,6300000.0
2008-10-16 16:15:00,9.609,9.702,9.478,9.572,6650000.0
2008-10-16 16:30:00,9.659,9.693,9.43,9.502,6700000.0
2008-10-16 16:45:00,9.508,9.7,9.476,9.563,7100000.0
2008-10-16 17:00:00,9.499,9.637,9.121,9.176,6550000.0
2008-10-16 17:15:00,9.263,9.398,9.14,9.163,6950000.0
2008-10-16 17:30:00,9.235,9.452,9.122,9.288,7250000.0
2008-10-16 17:45:00,9.418,9.646,9.303,9.423,7400000.0
2008-10-16 18:00:00,9.457,9.569,9.323,9.536,7000000.0
2008-10-16 18:15:00,9.539,9.598,9.359,9.42,6650000.0
2008-10-16 18:30:00,9.48,9.581,9.348,9.491,6600000.0
2008-10-16 18:45:00,9.525,9.578,9.358,9.47,7100000.0
2008-10-16 19:00:00,9.482,9.615,9.384,9.44,6800000.0
2008-10-16 19:15:00,9.471,9.642,9.416,9.419,6600000.0
2008-10-16 19:30:00,9.44,9.579,9.384,9.513,7000000.0
2008-10-16 19:45:00,9.483,9.589,9.404,9.547,6500000.0
2008-10-16 20:00:00,9.466,9.602,9.343,9.388,7650000.0
2008-10-16 20:15:00,9.492,9.54,9.333,9.442,6150000.0
2008-10-16 20:30:00,9.409,9.532,9.319,9.418,7100000.0
2008-10-16 20:45:00,9.476,9.641,9.37,9.581,6450000.0
2008-10-16 21:00:00,9.567,9.659,9.448,9.613,5800000.0
2008-10-16 21:15:00,9.518,9.683,9.468,9.618,6650000.0
2008-10-16 21:30:00,9.629,9.702,9.484,9.636,5650000.0
2008-10-16 21:45:00,9.568,9.702,9.487,9.61,6100000.0
2008-10-16 22:00:00,9.67,9.719,9.479,9.625,6100000.0
2008-10-16 22:15:00,9.639,9.699,9.518,9.636,3900000.0
2008-10-16 22:30:00,9.591,9.686,9.486,9.504,3800000.0
2008-10-16 22:45:00,9.517,9.663,9.489,9.558,5400000.0
2008-10-16 23:00:00,9.497,9.648,9.471,9.549,3500000.0
2008-10-16 23:15:00,9.628,9.628,9.503,9.526,750000.0
2008-10-16 23:30:00,9.492,9.626,9.492,9.564,1700000.0
2008-10-16 23:45:00,9.594,9.621,9.48,9.5,950000.0
2008-10-17 00:00:00,9.581,9.747,9.512,9.577,7300000.0
2008-10-17 00:15:00,9.6,9.723,9.514,9.605,3950000.0
2008-10-17 00:30:00,9.636,9.644,9.379,9.511,6300000.0
2008-10-17 00:45:00,9.413,9.552,9.327,9.395,6300000.0
2008-10-17 01:00:00,9.466,9.532,9.323,9.373,7000000.0
2008-10-17 01:15:00,9.518,9.518,9.292,9.38,6700000.0
2008-10-17 01:30:00,9.348,9.518,9.328,9.475,5200000.0
2008-10-17 01:45:00,9.434,9.626,9.364,9.601,5000000.0
2008-10-17 02:00:00,9.586,9.619,9.356,9.559,5750000.0
2008-10-17 02:15:00,9.571,9.663,9.453,9.586,5200000.0
2008-10-17 02:30:00,9.59,9.642,9.441,9.593,4600000.0
2008-10-17 02:45:00,9.562,9.691,9.432,9.581,6250000.0
2008-10-17 03:00:00,9.574,9.704,9.492,9.61,5650000.0
2008-10-17 03:15:00,9.537,9.687,9.482,9.51,5300000.0
2008-10-17 03:30:00,9.595,9.695,9.473,9.655,5300000.0
2008-10-17 03:45:00,9.643,9.712,9.523,9.661,6300000.0
2008-10-17 04:00:00,9.679,9.785,9.539,9.6,5000000.0
2008-10-17 04:15:00,9.669,9.734,9.524,9.556,5550000.0
2008-10-17 04:30:00,9.673,9.714,9.523,9.714,2750000.0
2008-10-17 04:45:00,9.678,9.725,9.534,9.578,3950000.0
2008-10-17 05:00:00,9.629,9.731,9.542,9.569,4700000.0
2008-10-17 05:15:00,9.688,9.759,9.536,9.658,6500000.0
2008-10-17 05:30:00,9.721,9.777,9.562,9.687,2750000.0
2008-10-17 05:45:00,9.674,9.741,9.529,9.637,2800000.0
2008-10-17 06:00:00,9.614,9.706,9.543,9.611,2050000.0
2008-10-17 06:15:00,9.638,9.739,9.504,9.589,4350000.0
2008-10-17 06:30:00,9.634,9.698,9.464,9.603,7050000.0
2008-10-17 06:45:00,9.577,9.714,9.479,9.537,6700000.0
2008-10-17 07:00:00,9.521,9.691,9.473,9.583,5550000.0
2008-10-17 07:15:00,9.697,9.735,9.5,9.665,6400000.0
2008-10-17 07:30:00,9.662,9.721,9.531,9.575,6300000.0
2008-10-17 07:45:00,9.669,9.741,9.536,9.571,5500000.0
2008-10-17 08:00:00,9.626,9.77,9.562,9.718,4700000.0
2008-10-17 08:15:00,9.683,9.79,9.572,9.692,6000000.0
2008-10-17 08:30:00,9.699,9.835,9.634,9.78,6500000.0
2008-10-17 08:45:00,9.736,9.871,9.675,9.796,6800000.0
2008-10-17 09:00:00,9.825,9.903,9.69,9.84,9850000.0
2008-10-17 09:15:00,9.847,9.902,9.709,9.816,6850000.0
2008-10-17 09:30:00,9.759,9.874,9.638,9.792,8300000.0
2008-10-17 09:45:00,9.747,9.828,9.598,9.662,6600000.0
2008-10-17 10:00:00,9.712,9.79,9.582,9.681,6950000.0
2008-10-17 10:15:00,9.695,9.808,9.62,9.714,6800000.0
2008-10-17 10:30:00,9.793,9.811,9.618,9.703,6950000.0
2008-10-17 10:45:00,9.651,9.821,9.619,9.664,6500000.0
2008-10-17 11:00:00,9.641,9.778,9.569,9.627,6700000.0
2008-10-17 11:15:00,9.651,9.78,9.583,9.739,7200000.0
2008-10-17 11:30:00,9.672,9.801,9.604,9.749,7150000.0
2008-10-17 11:45:00,9.671,9.834,9.599,9.637,6850000.0
2008-10-17 12:00:00,9.748,9.818,9.608,9.682,6750000.0
2008-10-17 12:15:00,9.766,9.828,9.584,9.681,6500000.0
2008-10-17 12:30:00,9.692,9.755,9.554,9.606,6600000.0
2008-10-17 12:45:00,9.554,9.703,9.363,9.443,6100000.0
2008-10-17 13:00:00,9.4,9.586,9.373,9.48,6450000.0
2008-10-17 13:15:00,9.496,9.625,9.423,9.589,7150000.0
2008-10-17 13:30:00,9.494,9.661,9.418,9.45,7450000.0
2008-10-17 13:45:00,9.484,9.624,9.35,9.459,5950000.0
2008-10-17 14:00:00,9.357,9.535,9.316,9.378,6050000.0
2008-10-17 14:15:00,9.421,9.525,9.295,9.364,6900000.0
2008-10-17 14:30:00,9.425,9.467,9.161,9.258,6400000.0
2008-10-17 14:45:00,9.325,9.436,9.202,9.366,6650000.0
2008-10-17 15:00:00,9.277,9.425,9.187,9.284,6550000.0
2008-10-17 15:15:00,9.291,9.366,9.134,9.19,6700000.0
2008-10-17 15:30:00,9.188,9.341,9.088,9.246,6550000.0
2008-10-17 15:45:00,9.287,9.321,9.141,9.26,6800000.0
2008-10-17 16:00:00,9.139,9.34,9.119,9.175,6200000.0
2008-10-17 16:15:00,9.12,9.261,8.959,9.038,6650000.0
2008-10-17 16:30:00,9.087,9.181,8.967,9.041,6700000.0
2008-10-17 16:45:00,9.061,9.295,8.97,9.185,7100000.0
2008-10-17 17:00:00,9.13,9.32,9.13,9.155,6550000.0
2008-10-17 17:15:00,9.226,9.29,9.039,9.107,7150000.0
2008-10-17 17:30:00,9.182,9.339,9.043,9.165,7250000.0
2008-10-17 17:45:00,9.278,9.322,9.061,9.089,7350000.0
2008-10-17 18:00:00,9.126,9.262,9.061,9.205,7000000.0
2008-10-17 18:15:00,9.188,9.417,9.156,9.303,6650000.0
2008-10-17 18:30:00,9.378,9.395,9.135,9.254,6650000.0
2008-10-17 18:45:00,9.295,9.419,9.169,9.317,7250000.0
2008-10-17 19:00:00,9.317,9.45,9.257,9.292,6800000.0
2008-10-17 19:15:00,9.324,9.389,9.12,9.165,6450000.0
2008-10-17 19:30:00,9.195,9.393,9.177,9.374,7000000.0
2008-10-17 19:45:00,9.329,9.404,9.224,9.347,6500000.0
2008-10-17 20:00:00,9.237,9.436,9.208,9.234,7650000.0
2008-10-17 20:15:00,9.358,9.415,9.185,9.306,5900000.0
2008-10-17 20:30:00,9.269,9.348,9.174,9.321,5300000.0
2008-10-17 20:45:00,9.258,9.351,9.184,9.311,3950000.0
2008-10-17 21:00:00,9.276,9.328,9.155,9.283,4950000.0
2008-10-17 21:15:00,9.174,9.357,9.162,9.279,6300000.0
2008-10-17 21:30:00,9.29,9.372,9.159,9.307,4450000.0
2008-10-17 21:45:00,9.248,9.364,9.157,9.303,4550000.0
2008-10-17 22:00:00,9.32,9.359,9.171,9.303,4850000.0
2008-10-17 22:15:00,9.3,9.341,9.171,9.316,2550000.0
2008-10-17 22:30:00,9.253,9.359,9.129,9.187,5050000.0
2008-10-17 22:45:00,9.26,9.343,9.151,9.207,4300000.0
2008-10-19 23:00:00,9.234,9.372,9.22,9.323,2500000.0
2008-10-19 23:15:00,9.279,9.395,9.274,9.314,650000.0
2008-10-19 23:30:00,9.232,9.364,9.232,9.314,1150000.0
2008-10-19 23:45:00,9.277,9.393,9.22,9.294,1150000.0
2008-10-20 00:00:00,9.269,9.469,9.231,9.463,7800000.0
2008-10-20 00:15:00,9.388,9.503,9.295,9.35,5900000.0
2008-10-20 00:30:00,9.429,9.468,9.248,9.419,3800000.0
2008-10-20 00:45:00,9.297,9.435,9.265,9.435,2500000.0
2008-10-20 01:00:00,9.382,9.46,9.257,9.29,5750000.0
2008-10-20 01:15:00,9.327,9.482,9.271,9.308,5300000.0
2008-10-20 01:30:00,9.324,9.476,9.278,9.436,5100000.0
2008-10-20 01:45:00,9.399,9.591,9.286,9.371,5050000.0
2008-10-20 02:00:00,9.383,9.616,9.322,9.578,5550000.0
2008-10-20 02:15:00,9.597,9.645,9.46,9.46,5000000.0
2008-10-20 02:30:00,9.557,9.689,9.431,9.628,5550000.0
2008-10-20 02:45:00,9.581,9.742,9.524,9.724,7050000.0
2008-10-20 03:00:00,9.598,9.714,9.491,9.607,4900000.0
2008-10-20 03:15:00,9.66,9.676,9.434,9.621,5400000.0
2008-10-20 03:30:00,9.518,9.771,9.476,9.601,5150000.0
2008-10-20 03:45:00,9.633,9.695,9.473,9.551,7400000.0
2008-10-20 04:00:00,9.507,9.702,9.499,9.529,4750000.0
2008-10-20 04:15:00,9.522,9.793,9.479,9.621,4700000.0
2008-10-20 04:30:00,9.617,9.719,9.549,9.684,3350000.0
2008-10-20 04:45:00,9.563,9.708,9.505,9.529,2800000.0
2008-10-20 05:00:00,9.588,9.754,9.49,9.676,6100000.0
2008-10-20 05:15:00,9.701,9.748,9.519,9.681,6000000.0
2008-10-20 05:30:00,9.722,9.791,9.593,9.722,4900000.0
2008-10-20 05:45:00,9.742,9.784,9.565,9.728,6400000.0
2008-10-20 06:00:00,9.697,9.858,9.581,9.674,6500000.0
2008-10-20 06:15:00,9.74,9.874,9.635,9.783,5700000.0
2008-10-20 06:30:00,9.747,9.807,9.6,9.634,6650000.0
2008-10-20 06:45:00,9.72,9.834,9.611,9.729,6550000.0
2008-10-20 07:00:00,9.746,9.818,9.625,9.733,5900000.0
2008-10-20 07:15:00,9.645,9.829,9.561,9.646,7100000.0
2008-10-20 07:30:00,9.688,9.796,9.572,9.734,6300000.0
2008-10-20 07:45:00,9.633,9.811,9.584,9.606,7650000.0
2008-10-20 08:00:00,9.731,9.797,9.579,9.691,6500000.0
2008-10-20 08:15:00,9.786,9.843,9.58,9.638,7000000.0
2008-10-20 08:30:00,9.628,9.803,9.573,9.637,6150000.0
2008-10-20 08:45:00,9.587,9.822,9.565,9.7,6800000.0
2008-10-20 09:00:00,9.676,9.837,9.599,9.791,6800000.0
2008-10-20 09:15:00,9.711,9.793,9.581,9.76,6350000.0
2008-10-20 09:30:00,9.641,9.775,9.538,9.656,6650000.0
2008-10-20 09:45:00,9.696,9.799,9.584,9.659,6750000.0
2008-10-20 10:00:00,9.644,9.824,9.56,9.741,7250000.0
2008-10-20 10:15:00,9.601,9.795,9.55,9.712,7250000.0
2008-10-20 10:30:00,9.66,9.769,9.566,9.689,6600000.0
2008-10-20 10:45:00,9.631,9.83,9.624,9.64,6550000.0
2008-10-20 11:00:00,9.72,9.902,9.653,9.786,7100000.0
2008-10-20 11:15:00,9.769,9.911,9.71,9.825,6700000.0
2008-10-20 11:30:00,9.705,9.896,9.647,9.773,6650000.0
2008-10-20 11:45:00,9.87,9.893,9.693,9.763,5850000.0
2008-10-20 12:00:00,9.848,9.881,9.679,9.819,6800000.0
2008-10-20 12:15:00,9.805,9.884,9.666,9.676,6550000.0
2008-10-20 12:30:00,9.697,9.807,9.58,9.652,6700000.0
2008-10-20 12:45:00,9.698,9.782,9.564,9.587,6550000.0
2008-10-20 13:00:00,9.721,9.765,9.552,9.639,6650000.0
2008-10-20 13:15:00,9.631,9.771,9.444,9.705,6400000.0
2008-10-20 13:30:00,9.633,9.751,9.543,9.66,6900000.0
2008-10-20 13:45:00,9.645,9.744,9.561,9.616,6050000.0
2008-10-20 14:00:00,9.732,9.76,9.556,9.617,5950000.0
2008-10-20 14:15:00,9.627,9.732,9.43,9.437,7450000.0
2008-10-20 14:30:00,9.54,9.64,9.363,9.459,7150000.0
2008-10-20 14:45:00,9.503,9.564,9.364,9.43,6250000.0
2008-10-20 15:00:00,9.471,9.621,9.404,9.436,6100000.0
2008-10-20 15:15:00,9.472,9.614,9.367,9.417,6600000.0
2008-10-20 15:30:00,9.424,9.561,9.358,9.502,6500000.0
2008-10-20 15:45:00,9.399,9.612,9.351,9.525,6750000.0
2008-10-20 16:00:00,9.479,9.664,9.47,9.559,6850000.0
2008-10-20 16:15:00,9.599,9.738,9.497,9.581,7150000.0
2008-10-20 16:30:00,9.696,9.714,9.48,9.537,7200000.0
2008-10-20 16:45:00,9.524,9.641,9.372,9.445,6700000.0
2008-10-20 17:00:00,9.477,9.621,9.405,9.419,6500000.0
2008-10-20 17:15:00,9.516,9.639,9.399,9.56,6950000.0
2008-10-20 17:30:00,9.552,9.611,9.43,9.506,6800000.0
2008-10-20 17:45:00,9.529,9.679,9.44,9.665,6950000.0
2008-10-20 18:00:00,9.626,9.688,9.499,9.615,6600000.0
2008-10-20 18:15:00,9.687,9.697,9.514,9.635,8300000.0
2008-10-20 18:30:00,9.627,9.762,9.505,9.675,7700000.0
2008-10-20 18:45:00,9.682,9.771,9.534,9.739,9850000.0
2008-10-20 19:00:00,9.771,9.873,9.615,9.743,6800000.0
2008-10-20 19:15:00,9.746,9.791,9.554,9.636,6500000.0
2008-10-20 19:30:00,9.668,9.779,9.597,9.711,5850000.0
2008-10-20 19:45:00,9.717,9.789,9.562,9.678,5850000.0
2008-10-20 20:00:00,9.686,9.796,9.551,9.667,6150000.0
2008-10-20 20:15:00,9.588,9.765,9.539,9.706,5100000.0
2008-10-20 20:30:00,9.698,9.75,9.548,9.734,6000000.0
2008-10-20 20:45:00,9.668,9.775,9.508,9.635,4750000.0
2008-10-20 21:00:00,9.595,9.767,9.558,9.581,6300000.0
2008-10-20 21:15:00,9.655,9.763,9.558,9.615,4950000.0
2008-10-20 21:30:00,9.616,9.761,9.566,9.72,4550000.0
2008-10-20 21:45:00,9.716,9.822,9.623,9.743,4400000.0
2008-10-20 22:00:00,9.784,9.819,9.601,9.743,5600000.0
2008-10-20 22:15:00,9.753,9.816,9.623,9.641,4200000.0
2008-10-20 22:30:00,9.707,9.817,9.604,9.763,6150000.0
2008-10-20 22:45:00,9.683,9.795,9.599,9.68,5200000.0
2008-10-20 23:00:00,9.638,9.755,9.579,9.726,4500000.0
2008-10-20 23:15:00,9.726,9.741,9.599,9.741,800000.0
2008-10-20 23:30:00,9.615,9.744,9.598,9.689,2800000.0
2008-10-20 23:45:00,9.639,9.753,9.633,9.674,650000.0
2008-10-21 00:00:00,9.659,9.831,9.633,9.803,5300000.0
2008-10-21 00:15:00,9.799,9.804,9.593,9.769,6250000.0
2008-10-21 00:30:00,9.671,9.802,9.609,9.693,5050000.0
2008-10-21 00:45:00,9.722,9.789,9.63,9.742,3050000.0
2008-10-21 01:00:00,9.691,9.851,9.652,9.793,6750000.0
2008-10-21 01:15:00,9.819,9.959,9.676,9.805,4950000.0
2008-10-21 01:30:00,9.889,9.911,9.72,9.83,5750000.0
2008-10-21 01:45:00,9.826,9.912,9.653,9.804,5900000.0
2008-10-21 02:00:00,9.751,9.964,9.747,9.917,5450000.0
2008-10-21 02:15:00,9.968,10.069,9.796,9.924,5550000.0
2008-10-21 02:30:00,9.941,10.079,9.847,10.066,5300000.0
2008-10-21 02:45:00,9.942,10.096,9.856,10.071,8150000.0
2008-10-21 03:00:00,9.967,10.066,9.86,9.882,6150000.0
2008-10-21 03:15:00,9.893,10.09,9.873,10.021,5150000.0
2008-10-21 03:30:00,9.937,10.067,9.869,9.969,4800000.0
2008-10-21 03:45:00,9.896,10.044,9.853,9.938,5050000.0
2008-10-21 04:00:00,9.909,10.022,9.849,9.978,3200000.0
2008-10-21 04:15:00,10.003,10.04,9.809,9.933,5950000.0
2008-10-21 04:30:00,9.914,10.002,9.802,9.802,3250000.0
2008-10-21 04:45:00,9.856,9.968,9.754,9.893,3000000.0
2008-10-21 05:00:00,9.854,9.999,9.807,9.869,5450000.0
2008-10-21 05:15:00,9.984,10.039,9.812,9.911,6550000.0
2008-10-21 05:30:00,9.916,9.992,9.781,9.961,4800000.0
2008-10-21 05:45:00,9.984,9.99,9.792,9.941,6300000.0
2008-10-21 06:00:00,9.885,10.027,9.787,9.838,5050000.0
2008-10-21 06:15:00,9.977,10.016,9.81,9.932,4550000.0
2008-10-21 06:30:00,9.887,9.985,9.742,9.774,6700000.0
2008-10-21 06:45:00,9.854,9.957,9.735,9.883,6500000.0
2008-10-21 07:00:00,9.917,9.967,9.778,9.906,6050000.0
2008-10-21 07:15:00,9.825,9.948,9.688,9.762,6700000.0
2008-10-21 07:30:00,9.821,9.884,9.697,9.877,6050000.0
2008-10-21 07:45:00,9.709,9.861,9.652,9.76,7650000.0
2008-10-21 08:00:00,9.817,9.884,9.691,9.791,6500000.0
2008-10-21 08:15:00,9.854,9.917,9.71,9.723,7000000.0
2008-10-21 08:30:00,9.736,9.915,9.694,9.737,6550000.0
2008-10-21 08:45:00,9.735,9.842,9.632,9.713,6800000.0
2008-10-21 09:00:00,9.701,9.821,9.563,9.736,7300000.0
2008-10-21 09:15:00,9.772,9.81,9.62,9.766,5800000.0
2008-10-21 09:30:00,9.684,9.787,9.577,9.688,6100000.0
2008-10-21 09:45:00,9.708,9.84,9.59,9.731,6950000.0
2008-10-21 10:00:00,9.681,9.864,9.662,9.851,7500000.0
2008-10-21 10:15:00,9.745,9.901,9.674,9.811,7250000.0
2008-10-21 10:30:00,9.762,9.891,9.614,9.742,7150000.0
2008-10-21 10:45:00,9.656,9.833,9.652,9.686,6550000.0
2008-10-21 11:00:00,9.711,9.895,9.636,9.748,7100000.0
2008-10-21 11:15:00,9.734,9.91,9.701,9.817,5950000.0
2008-10-21 11:30:00,9.735,9.851,9.644,9.738,6650000.0
2008-10-21 11:45:00,9.814,9.855,9.63,9.672,6350000.0
2008-10-21 12:00:00,9.784,9.822,9.623,9.773,6800000.0
2008-10-21 12:15:00,9.744,9.854,9.595,9.635,6550000.0
2008-10-21 12:30:00,9.722,9.864,9.628,9.702,6700000.0
2008-10-21 12:45:00,9.777,9.844,9.637,9.643,6550000.0
2008-10-21 13:00:00,9.768,9.829,9.631,9.727,6650000.0
2008-10-21 13:15:00,9.724,9.809,9.606,9.714,6400000.0
2008-10-21 13:30:00,9.626,9.793,9.523,9.724,6900000.0
2008-10-21 13:45:00,9.708,9.797,9.602,9.618,6050000.0
2008-10-21 14:00:00,9.739,9.81,9.62,9.697,5950000.0
2008-10-21 14:15:00,9.688,9.877,9.659,9.72,7500000.0
2008-10-21 14:30:00,9.825,9.847,9.436,9.537,7150000.0
2008-10-21 14:45:00,9.525,9.788,9.469,9.616,6550000.0
2008-10-21 15:00:00,9.632,9.851,9.576,9.71,6100000.0
2008-10-21 15:15:00,9.766,9.815,9.589,9.694,6600000.0
2008-10-21 15:30:00,9.706,9.812,9.595,9.793,6500000.0
2008-10-21 15:45:00,9.697,9.805,9.605,9.69,6750000.0
2008-10-21 16:00:00,9.637,9.823,9.626,9.722,6850000.0
2008-10-21 16:15:00,9.782,9.888,9.669,9.767,7150000.0
2008-10-21 16:30:00,9.885,10.036,9.708,9.986,7200000.0
2008-10-21 16:45:00,9.887,10.047,9.746,9.791,6700000.0
2008-10-21 17:00:00,9.8,9.891,9.671,9.751,6500000.0
2008-10-21 17:15:00,9.802,9.933,9.705,9.933,6950000.0
2008-10-21 17:30:00,9.87,9.989,9.755,9.947,6800000.0
2008-10-21 17:45:00,9.947,10.022,9.786,9.916,6950000.0
2008-10-21 18:00:00,9.882,10.005,9.79,9.932,6600000.0
2008-10-21 18:15:00,9.961,9.961,9.75,9.879,8300000.0
2008-10-21 18:30:00,9.871,9.976,9.721,9.955,7700000.0
2008-10-21 18:45:00,9.94,9.984,9.755,9.957,9850000.0
2008-10-21 19:00:00,9.94,10.022,9.814,9.978,6800000.0
2008-10-21 19:15:00,10.004,10.158,9.865,9.936,6500000.0
2008-10-21 19:30:00,9.981,10.118,9.924,10.047,6250000.0
2008-10-21 19:45:00,10.096,10.155,9.943,10.033,5850000.0
2008-10-21 20:00:00,10.016,10.166,9.953,10.119,5750000.0
2008-10-21 20:15:00,10.029,10.2,9.991,10.141,6500000.0
2008-10-21 20:30:00,10.095,10.154,9.958,10.141,6350000.0
2008-10-21 20:45:00,10.079,10.157,9.951,10.125,6250000.0
2008-10-21 21:00:00,9.995,10.159,9.96,10.04,5750000.0
2008-10-21 21:15:00,10.042,10.156,9.914,10.009,6550000.0
2008-10-21 21:30:00,10.105,10.13,9.903,10.072,5100000.0
2008-10-21 21:45:00,10.081,10.109,9.916,10.019,4050000.0
2008-10-21 22:00:00,10.041,10.106,9.931,9.961,3250000.0
2008-10-21 22:15:00,10.047,10.093,9.932,9.934,3000000.0
2008-10-21 22:30:00,10.001,10.079,9.897,10.076,2850000.0
2008-10-21 22:45:00,10.024,10.082,9.906,9.993,3800000.0
2008-10-21 23:00:00,9.936,10.097,9.916,10.083,2550000.0
2008-10-21 23:15:00,10.085,10.085,9.984,10.009,550000.0
2008-10-21 23:30:00,9.935,10.064,9.918,9.922,1650000.0
2008-10-21 23:45:00,10.069,10.069,9.959,10.053,700000.0
2008-10-22 00:00:00,9.975,10.139,9.954,10.099,5200000.0
2008-10-22 00:15:00,9.971,10.145,9.923,10.071,5000000.0
2008-10-22 00:30:00,10.04,10.155,9.996,10.124,5850000.0
2008-10-22 00:45:00,10.093,10.187,9.982,10.105,4950000.0
2008-10-22 01:00:00,10.068,10.151,9.979,10.073,4250000.0
2008-10-22 01:15:00,10.127,10.139,9.974,10.063,2950000.0
2008-10-22 01:30:00,10.083,10.169,9.926,10.049,3900000.0
2008-10-22 01:45:00,10.053,10.134,9.935,9.974,4800000.0
2008-10-22 02:00:00,10.011,10.155,9.934,10.055,5250000.0
2008-10-22 02:15:00,10.103,10.115,9.92,10.002,4500000.0
2008-10-22 02:30:00,10.044,10.094,9.949,10.031,4000000.0
2008-10-22 02:45:00,9.961,10.123,9.845,9.978,4550000.0
2008-10-22 03:00:00,9.955,10.063,9.866,9.987,4850000.0
2008-10-22 03:15:00,9.941,10.086,9.907,10.061,3350000.0
2008-10-22 03:30:00,9.958,10.084,9.898,9.984,5150000.0
2008-10-22 03:45:00,9.988,10.131,9.895,10.002,5350000.0
2008-10-22 04:00:00,10.048,10.099,9.901,9.931,4100000.0
2008-10-22 04:15:00,9.979,10.1,9.876,9.967,5300000.0
2008-10-22 04:30:00,10.075,10.118,9.913,9.983,4700000.0
2008-10-22 04:45:00,10.077,10.116,9.949,9.999,4300000.0
2008-10-22 05:00:00,10.029,10.129,9.943,10.044,5050000.0
2008-10-22 05:15:00,10.02,10.095,9.898,9.988,5200000.0
2008-10-22 05:30:00,10.012,10.112,9.887,9.989,3700000.0
2008-10-22 05:45:00,10.003,10.086,9.87,10.008,6250000.0
2008-10-22 06:00:00,10.014,10.078,9.862,9.93,6450000.0
2008-10-22 06:15:00,10.007,10.078,9.832,9.966,5250000.0
2008-10-22 06:30:00,9.946,10.043,9.812,9.872,6550000.0
2008-10-22 06:45:00,9.95,10.042,9.837,9.937,5550000.0
2008-10-22 07:00:00,9.979,10.055,9.831,9.892,5800000.0
2008-10-22 07:15:00,9.935,10.039,9.833,9.94,6650000.0
2008-10-22 07:30:00,9.98,10.085,9.838,9.977,6300000.0
2008-10-22 07:45:00,9.864,10.02,9.832,9.951,4850000.0
2008-10-22 08:00:00,9.943,10.009,9.849,9.951,5950000.0
2008-10-22 08:15:00,9.999,10.007,9.806,9.836,5450000.0
2008-10-22 08:30:00,9.835,10.035,9.754,9.899,6450000.0
2008-10-22 08:45:00,9.835,9.974,9.751,9.842,6800000.0
2008-10-22 09:00:00,9.831,9.94,9.752,9.938,7300000.0
2008-10-22 09:15:00,9.912,9.947,9.727,9.849,6750000.0
2008-10-22 09:30:00,9.82,9.927,9.733,9.869,6650000.0
2008-10-22 09:45:00,9.89,9.962,9.761,9.838,6500000.0
2008-10-22 10:00:00,9.806,9.956,9.764,9.922,7450000.0
2008-10-22 10:15:00,9.804,9.94,9.704,9.82,7250000.0
2008-10-22 10:30:00,9.769,9.875,9.692,9.855,7150000.0
2008-10-22 10:45:00,9.767,9.908,9.683,9.683,6550000.0
2008-10-22 11:00:00,9.771,9.906,9.674,9.768,7100000.0
2008-10-22 11:15:00,9.722,9.913,9.688,9.864,6200000.0
2008-10-22 11:30:00,9.771,9.963,9.735,9.808,5650000.0
2008-10-22 11:45:00,9.848,9.917,9.711,9.765,5450000.0
2008-10-22 12:00:00,9.834,9.926,9.675,9.857,6350000.0
2008-10-22 12:15:00,9.807,9.896,9.689,9.72,5450000.0
2008-10-22 12:30:00,9.78,9.906,9.671,9.775,6300000.0
2008-10-22 12:45:00,9.789,9.829,9.601,9.665,6550000.0
2008-10-22 13:00:00,9.764,9.832,9.631,9.739,6650000.0
2008-10-22 13:15:00,9.721,9.769,9.542,9.719,6400000.0
2008-10-22 13:30:00,9.64,9.771,9.583,9.714,6900000.0
2008-10-22 13:45:00,9.686,9.812,9.583,9.733,6050000.0
2008-10-22 14:00:00,9.811,9.853,9.578,9.667,5950000.0
2008-10-22 14:15:00,9.651,9.864,9.529,9.787,7450000.0
2008-10-22 14:30:00,9.806,9.903,9.685,9.817,7150000.0
2008-10-22 14:45:00,9.83,9.882,9.65,9.737,6550000.0
2008-10-22 15:00:00,9.796,9.904,9.636,9.667,6100000.0
2008-10-22 15:15:00,9.728,9.848,9.652,9.767,6600000.0
2008-10-22 15:30:00,9.795,9.877,9.594,9.695,6500000.0
2008-10-22 15:45:00,9.599,9.727,9.448,9.568,6750000.0
2008-10-22 16:00:00,9.519,9.702,9.47,9.627,6850000.0
2008-10-22 16:15:00,9.655,9.799,9.542,9.644,7150000.0
2008-10-22 16:30:00,9.72,9.812,9.525,9.65,7200000.0
2008-10-22 16:45:00,9.612,9.923,9.583,9.775,6700000.0
2008-10-22 17:00:00,9.779,9.861,9.573,9.633,6500000.0
2008-10-22 17:15:00,9.705,9.764,9.552,9.725,6950000.0
2008-10-22 17:30:00,9.661,9.717,9.488,9.648,6800000.0
2008-10-22 17:45:00,9.676,9.764,9.559,9.681,6950000.0
2008-10-22 18:00:00,9.647,9.738,9.515,9.622,6600000.0
2008-10-22 18:15:00,9.647,9.737,9.516,9.621,8300000.0
2008-10-22 18:30:00,9.601,9.716,9.512,9.642,7700000.0
2008-10-22 18:45:00,9.623,9.683,9.418,9.551,9850000.0
2008-10-22 19:00:00,9.526,9.576,9.249,9.379,6800000.0
2008-10-22 19:15:00,9.401,9.539,9.248,9.376,6500000.0
2008-10-22 19:30:00,9.4,9.491,9.298,9.423,6250000.0
2008-10-22 19:45:00,9.459,9.502,9.274,9.356,5850000.0
2008-10-22 20:00:00,9.312,9.47,9.231,9.438,6550000.0
2008-10-22 20:15:00,9.347,9.608,9.264,9.505,6500000.0
2008-10-22 20:30:00,9.537,9.547,9.264,9.467,5900000.0
2008-10-22 20:45:00,9.378,9.484,9.274,9.423,5350000.0
2008-10-22 21:00:00,9.325,9.483,9.293,9.358,6600000.0
2008-10-22 21:15:00,9.297,9.455,9.236,9.323,7250000.0
2008-10-22 21:30:00,9.305,9.492,9.246,9.33,6450000.0
2008-10-22 21:45:00,9.381,9.473,9.216,9.397,5500000.0
2008-10-22 22:00:00,9.367,9.514,9.3,9.408,4450000.0
2008-10-22 22:15:00,9.449,9.534,9.315,9.395,3900000.0
2008-10-22 22:30:00,9.398,9.535,9.333,9.427,5800000.0
2008-10-22 22:45:00,9.416,9.522,9.342,9.428,3800000.0
2008-10-22 23:00:00,9.366,9.518,9.331,9.481,3250000.0
2008-10-22 23:15:00,9.501,9.547,9.346,9.465,1650000.0
2008-10-22 23:30:00,9.365,9.498,9.348,9.498,2050000.0
2008-10-22 23:45:00,9.444,9.491,9.348,9.348,1600000.0
2008-10-23 00:00:00,9.465,9.578,9.35,9.551,4400000.0
2008-10-23 00:15:00,9.457,9.575,9.374,9.415,4550000.0
2008-10-23 00:30:00,9.398,9.544,9.343,9.383,4050000.0
2008-10-23 00:45:00,9.422,9.554,9.368,9.489,3250000.0
2008-10-23 01:00:00,9.459,9.544,9.319,9.491,6500000.0
2008-10-23 01:15:00,9.527,9.547,9.337,9.407,4250000.0
2008-10-23 01:30:00,9.461,9.564,9.317,9.43,5800000.0
2008-10-23 01:45:00,9.48,9.534,9.32,9.477,4900000.0
2008-10-23 02:00:00,9.37,9.504,9.249,9.396,5250000.0
2008-10-23 02:15:00,9.473,9.48,9.255,9.301,5100000.0
2008-10-23 02:30:00,9.324,9.44,9.206,9.347,5700000.0
2008-10-23 02:45:00,9.263,9.408,9.196,9.384,6450000.0
2008-10-23 03:00:00,9.258,9.392,9.148,9.31,5000000.0
2008-10-23 03:15:00,9.258,9.43,9.163,9.366,4450000.0
2008-10-23 03:30:00,9.338,9.468,9.252,9.365,3400000.0
2008-10-23 03:45:00,9.413,9.482,9.23,9.382,6150000.0
2008-10-23 04:00:00,9.411,9.477,9.283,9.391,3150000.0
2008-10-23 04:15:00,9.292,9.431,9.292,9.431,2850000.0
2008-10-23 04:30:00,9.429,9.527,9.303,9.441,4500000.0
2008-10-23 04:45:00,9.367,9.49,9.239,9.257,4700000.0
2008-10-23 05:00:00,9.268,9.432,9.212,9.299,5600000.0
2008-10-23 05:15:00,9.388,9.41,9.219,9.331,5700000.0
2008-10-23 05:30:00,9.336,9.404,9.203,9.35,4750000.0
2008-10-23 05:45:00,9.323,9.453,9.168,9.392,6900000.0
2008-10-23 06:00:00,9.36,9.404,9.197,9.358,3850000.0
2008-10-23 06:15:00,9.352,9.474,9.205,9.439,4600000.0
2008-10-23 06:30:00,9.418,9.46,9.242,9.288,6650000.0
2008-10-23 06:45:00,9.372,9.481,9.214,9.302,6150000.0
2008-10-23 07:00:00,9.356,9.442,9.203,9.382,5800000.0
2008-10-23 07:15:00,9.37,9.468,9.223,9.339,6250000.0
2008-10-23 07:30:00,9.321,9.454,9.25,9.438,6600000.0
2008-10-23 07:45:00,9.29,9.489,9.244,9.379,7250000.0
2008-10-23 08:00:00,9.403,9.509,9.303,9.443,4650000.0
2008-10-23 08:15:00,9.448,9.581,9.299,9.454,7000000.0
2008-10-23 08:30:00,9.408,9.666,9.385,9.596,6500000.0
2008-10-23 08:45:00,9.5,9.669,9.427,9.498,6800000.0
2008-10-23 09:00:00,9.508,9.626,9.399,9.594,6350000.0
2008-10-23 09:15:00,9.563,9.619,9.381,9.528,6750000.0
2008-10-23 09:30:00,9.46,9.558,9.344,9.469,6650000.0
2008-10-23 09:45:00,9.455,9.563,9.333,9.466,6750000.0
2008-10-23 10:00:00,9.433,9.588,9.386,9.578,7250000.0
2008-10-23 10:15:00,9.46,9.607,9.396,9.532,7250000.0
2008-10-23 10:30:00,9.521,9.642,9.406,9.585,7150000.0
2008-10-23 10:45:00,9.518,9.655,9.465,9.511,6550000.0
2008-10-23 11:00:00,9.559,9.7,9.469,9.523,7100000.0
2008-10-23 11:15:00,9.515,9.612,9.435,9.553,6700000.0
2008-10-23 11:30:00,9.486,9.603,9.358,9.446,6650000.0
2008-10-23 11:45:00,9.521,9.547,9.27,9.276,6350000.0
2008-10-23 12:00:00,9.377,9.424,9.216,9.395,6800000.0
2008-10-23 12:15:00,9.326,9.424,9.182,9.253,6550000.0
2008-10-23 12:30:00,9.245,9.363,9.13,9.195,6700000.0
2008-10-23 12:45:00,9.269,9.362,9.154,9.183,6550000.0
2008-10-23 13:00:00,9.286,9.341,9.132,9.309,6650000.0
2008-10-23 13:15:00,9.274,9.431,9.14,9.288,6400000.0
2008-10-23 13:30:00,9.183,9.395,9.164,9.331,6900000.0
2008-10-23 13:45:00,9.291,9.375,9.166,9.24,6050000.0
2008-10-23 14:00:00,9.303,9.386,9.148,9.267,5950000.0
2008-10-23 14:15:00,9.249,9.407,9.18,9.228,7400000.0
2008-10-23 14:30:00,9.31,9.403,9.143,9.327,7150000.0
2008-10-23 14:45:00,9.269,9.463,9.073,9.327,6350000.0
2008-10-23 15:00:00,9.364,9.462,9.111,9.188,6100000.0
2008-10-23 15:15:00,9.25,9.409,9.183,9.227,6600000.0
2008-10-23 15:30:00,9.238,9.43,9.142,9.302,6500000.0
2008-10-23 15:45:00,9.215,9.444,9.161,9.327,6750000.0
2008-10-23 16:00:00,9.292,9.579,9.282,9.502,6850000.0
2008-10-23 16:15:00,9.526,9.729,9.42,9.479,7150000.0
2008-10-23 16:30:00,9.593,9.74,9.45,9.67,7200000.0
2008-10-23 16:45:00,9.643,9.835,9.517,9.742,6700000.0
2008-10-23 17:00:00,9.731,9.87,9.562,9.571,5500000.0
2008-10-23 17:15:00,9.631,9.782,9.52,9.765,6950000.0
2008-10-23 17:30:00,9.724,9.792,9.535,9.597,6800000.0
2008-10-23 17:45:00,9.616,9.711,9.448,9.567,6950000.0
2008-10-23 18:00:00,9.576,9.63,9.375,9.537,6600000.0
2008-10-23 18:15:00,9.54,9.555,9.339,9.411,8300000.0
2008-10-23 18:30:00,9.414,9.571,9.294,9.479,7700000.0
2008-10-23 18:45:00,9.457,9.56,9.36,9.479,9850000.0
2008-10-23 19:00:00,9.468,9.518,9.33,9.484,6800000.0
2008-10-23 19:15:00,9.512,9.551,9.298,9.365,6500000.0
2008-10-23 19:30:00,9.38,9.499,9.291,9.451,5850000.0
2008-10-23 19:45:00,9.515,9.516,9.318,9.35,5850000.0
2008-10-23 20:00:00,9.355,9.472,9.195,9.266,6550000.0
2008-10-23 20:15:00,9.19,9.374,9.118,9.361,6500000.0
2008-10-23 20:30:00,9.358,9.423,9.199,9.39,6350000.0
2008-10-23 20:45:00,9.307,9.39,9.095,9.247,6200000.0
2008-10-23 21:00:00,9.166,9.477,9.146,9.398,7150000.0
2008-10-23 21:15:00,9.316,9.466,9.262,9.332,7250000.0
2008-10-23 21:30:00,9.403,9.468,9.252,9.41,5150000.0
2008-10-23 21:45:00,9.337,9.484,9.282,9.425,5150000.0
2008-10-23 22:00:00,9.447,9.557,9.347,9.52,4550000.0
2008-10-23 22:15:00,9.472,9.584,9.403,9.567,5000000.0
2008-10-23 22:30:00,9.506,9.634,9.423,9.458,5800000.0
2008-10-23 22:45:00,9.457,9.64,9.426,9.556,4050000.0
2008-10-23 23:00:00,9.521,9.696,9.477,9.656,4900000.0
2008-10-23 23:15:00,9.604,9.648,9.44,9.618,1400000.0
2008-10-23 23:30:00,9.525,9.666,9.508,9.604,1500000.0
2008-10-23 23:45:00,9.697,9.762,9.542,9.571,1200000.0
2008-10-24 00:00:00,9.547,9.775,9.546,9.743,6200000.0
2008-10-24 00:15:00,9.71,9.756,9.543,9.698,7350000.0
2008-10-24 00:30:00,9.639,9.746,9.474,9.628,6500000.0
2008-10-24 00:45:00,9.632,9.721,9.501,9.673,3700000.0
2008-10-24 01:00:00,9.632,9.724,9.515,9.653,5550000.0
2008-10-24 01:15:00,9.673,9.695,9.518,9.617,4050000.0
2008-10-24 01:30:00,9.665,9.71,9.532,9.612,5250000.0
2008-10-24 01:45:00,9.65,9.718,9.513,9.7,4050000.0
2008-10-24 02:00:00,9.594,9.736,9.533,9.669,4750000.0
2008-10-24 02:15:00,9.693,9.752,9.55,9.55,3850000.0
2008-10-24 02:30:00,9.681,9.705,9.57,9.703,2450000.0
2008-10-24 02:45:00,9.676,9.712,9.511,9.643,4600000.0
2008-10-24 03:00:00,9.583,9.677,9.516,9.628,2200000.0
2008-10-24 03:15:00,9.538,9.691,9.472,9.641,2000000.0
2008-10-24 03:30:00,9.572,9.692,9.511,9.555,2750000.0
2008-10-24 03:45:00,9.623,9.668,9.437,9.513,7650000.0
2008-10-24 04:00:00,9.521,9.617,9.402,9.542,6850000.0
2008-10-24 04:15:00,9.471,9.606,9.409,9.502,5400000.0
2008-10-24 04:30:00,9.584,9.584,9.323,9.374,6200000.0
2008-10-24 04:45:00,9.483,9.587,9.358,9.5,7750000.0
2008-10-24 05:00:00,9.509,9.568,9.399,9.505,5150000.0
2008-10-24 05:15:00,9.52,9.616,9.382,9.478,7100000.0
2008-10-24 05:30:00,9.526,9.61,9.378,9.464,5200000.0
2008-10-24 05:45:00,9.461,9.608,9.359,9.511,6300000.0
2008-10-24 06:00:00,9.516,9.555,9.333,9.405,3800000.0
2008-10-24 06:15:00,9.474,9.516,9.314,9.455,6000000.0
2008-10-24 06:30:00,9.449,9.514,9.331,9.364,6650000.0
2008-10-24 06:45:00,9.501,9.506,9.332,9.468,5850000.0
2008-10-24 07:00:00,9.484,9.501,9.274,9.398,6000000.0
2008-10-24 07:15:00,9.299,9.476,9.251,9.325,6300000.0
2008-10-24 07:30:00,9.389,9.476,9.255,9.476,6300000.0
2008-10-24 07:45:00,9.371,9.487,9.309,9.336,7650000.0
2008-10-24 08:00:00,9.417,9.463,9.249,9.393,6100000.0
2008-10-24 08:15:00,9.377,9.439,9.209,9.221,7000000.0
2008-10-24 08:30:00,9.209,9.409,9.157,9.293,6700000.0
2008-10-24 08:45:00,9.312,9.436,9.128,9.22,6800000.0
2008-10-24 09:00:00,9.223,9.326,9.073,9.246,7300000.0
2008-10-24 09:15:00,9.237,9.3,9.106,9.245,6750000.0
2008-10-24 09:30:00,9.156,9.273,9.007,9.149,6650000.0
2008-10-24 09:45:00,9.153,9.218,9.023,9.118,6750000.0
2008-10-24 10:00:00,9.088,9.26,8.982,9.162,7250000.0
2008-10-24 10:15:00,9.007,9.165,8.76,8.91,7250000.0
2008-10-24 10:30:00,8.837,8.996,8.77,8.924,7150000.0
2008-10-24 10:45:00,8.837,9.026,8.756,8.756,6550000.0
2008-10-24 11:00:00,8.799,8.894,8.651,8.786,7100000.0
2008-10-24 11:15:00,8.763,8.911,8.655,8.801,6700000.0
2008-10-24 11:30:00,8.714,8.874,8.541,8.612,6650000.0
2008-10-24 11:45:00,8.711,8.865,8.595,8.71,6350000.0
2008-10-24 12:00:00,8.814,8.867,8.616,8.762,6800000.0
2008-10-24 12:15:00,8.734,8.868,8.6,8.748,6550000.0
2008-10-24 12:30:00,8.759,8.944,8.708,8.815,6700000.0
2008-10-24 12:45:00,8.879,8.893,8.691,8.78,6550000.0
2008-10-24 13:00:00,8.855,8.881,8.654,8.747,6650000.0
2008-10-24 13:15:00,8.735,8.861,8.658,8.816,6400000.0
2008-10-24 13:30:00,8.728,8.89,8.636,8.748,6900000.0
2008-10-24 13:45:00,8.714,8.813,8.598,8.675,6050000.0
2008-10-24 14:00:00,8.798,8.862,8.687,8.772,5950000.0
2008-10-24 14:15:00,8.78,8.887,8.632,8.72,7400000.0
2008-10-24 14:30:00,8.8,8.93,8.667,8.857,7150000.0
2008-10-24 14:45:00,8.866,8.942,8.689,8.818,6400000.0
2008-10-24 15:00:00,8.873,9.029,8.738,8.787,5700000.0
2008-10-24 15:15:00,8.881,8.999,8.747,8.763,6600000.0
2008-10-24 15:30:00,8.761,8.956,8.658,8.95,6500000.0
2008-10-24 15:45:00,8.874,8.994,8.76,8.916,6750000.0
2008-10-24 16:00:00,8.845,9.066,8.845,8.897,6850000.0
2008-10-24 16:15:00,8.948,8.998,8.796,8.869,7150000.0
2008-10-24 16:30:00,8.952,8.97,8.746,8.842,7200000.0
2008-10-24 16:45:00,8.802,8.98,8.729,8.849,6700000.0
2008-10-24 17:00:00,8.879,9.003,8.728,8.796,6500000.0
2008-10-24 17:15:00,8.852,9.026,8.811,8.976,6950000.0
2008-10-24 17:30:00,8.923,9.147,8.761,9.073,6800000.0
2008-10-24 17:45:00,9.07,9.211,8.975,9.168,6950000.0
2008-10-24 18:00:00,9.142,9.349,8.989,9.291,6600000.0
2008-10-24 18:15:00,9.327,9.518,9.189,9.423,8300000.0
2008-10-24 18:30:00,9.421,9.471,9.181,9.347,7700000.0
2008-10-24 18:45:00,9.315,9.38,9.127,9.34,9850000.0
2008-10-24 19:00:00,9.323,9.392,9.079,9.167,6350000.0
2008-10-24 19:15:00,9.194,9.419,9.071,9.143,6500000.0
2008-10-24 19:30:00,9.182,9.321,9.104,9.251,6250000.0
2008-10-24 19:45:00,9.286,9.29,9.054,9.137,5850000.0
2008-10-24 20:00:00,9.096,9.221,8.998,9.147,6550000.0
2008-10-24 20:15:00,9.057,9.234,8.988,9.124,6250000.0
2008-10-24 20:30:00,9.17,9.249,9.06,9.235,6350000.0
2008-10-24 20:45:00,9.134,9.242,9.001,9.154,6550000.0
2008-10-24 21:00:00,9.056,9.283,9.018,9.149,6000000.0
2008-10-24 21:15:00,9.099,9.263,9.057,9.129,5150000.0
2008-10-24 21:30:00,9.124,9.264,9.066,9.198,5050000.0
2008-10-24 21:45:00,9.15,9.295,9.103,9.164,4250000.0
2008-10-24 22:00:00,9.167,9.247,9.065,9.115,3550000.0
2008-10-24 22:15:00,9.214,9.339,9.12,9.179,6600000.0
2008-10-24 22:30:00,9.178,9.341,9.136,9.208,4450000.0
2008-10-24 22:45:00,9.234,9.362,9.146,9.261,6150000.0
2008-10-26 23:00:00,9.276,9.38,9.179,9.179,1250000.0
2008-10-26 23:15:00,9.344,9.388,9.247,9.334,900000.0
2008-10-26 23:30:00,9.265,9.405,9.246,9.34,3200000.0
2008-10-26 23:45:00,9.346,9.396,9.238,9.383,2150000.0
2008-10-27 00:00:00,9.217,9.407,9.174,9.299,6200000.0
2008-10-27 00:15:00,9.298,9.483,9.201,9.392,6550000.0
2008-10-27 00:30:00,9.263,9.446,9.237,9.317,5850000.0
2008-10-27 00:45:00,9.423,9.439,9.232,9.355,5350000.0
2008-10-27 01:00:00,9.345,9.433,9.234,9.378,6450000.0
2008-10-27 01:15:00,9.346,9.432,9.202,9.258,5500000.0
2008-10-27 01:30:00,9.336,9.422,9.185,9.339,5800000.0
2008-10-27 01:45:00,9.347,9.482,9.243,9.386,6550000.0
2008-10-27 02:00:00,9.417,9.447,9.18,9.278,5550000.0
2008-10-27 02:15:00,9.342,9.354,9.155,9.333,5450000.0
2008-10-27 02:30:00,9.238,9.328,9.159,9.314,3900000.0
2008-10-27 02:45:00,9.271,9.371,9.174,9.305,6350000.0
2008-10-27 03:00:00,9.356,9.49,9.223,9.383,6800000.0
2008-10-27 03:15:00,9.303,9.462,9.227,9.36,6450000.0
2008-10-27 03:30:00,9.455,9.535,9.237,9.416,6250000.0
2008-10-27 03:45:00,9.373,9.418,9.255,9.318,4900000.0
2008-10-27 04:00:00,9.214,9.449,9.214,9.356,3500000.0
2008-10-27 04:15:00,9.352,9.43,9.211,9.289,6000000.0
2008-10-27 04:30:00,9.429,9.445,9.242,9.318,3700000.0
2008-10-27 04:45:00,9.395,9.404,9.224,9.273,4300000.0
2008-10-27 05:00:00,9.335,9.416,9.223,9.281,6550000.0
2008-10-27 05:15:00,9.409,9.422,9.203,9.282,4450000.0
2008-10-27 05:30:00,9.224,9.423,9.224,9.36,2900000.0
2008-10-27 05:45:00,9.378,9.408,9.212,9.298,3900000.0
2008-10-27 06:00:00,9.312,9.4,9.213,9.38,3200000.0
2008-10-27 06:15:00,9.335,9.354,9.2,9.26,2900000.0
2008-10-27 06:30:00,9.227,9.394,9.16,9.239,7250000.0
2008-10-27 06:45:00,9.256,9.35,9.132,9.171,7250000.0
2008-10-27 07:00:00,9.295,9.31,8.959,9.033,6350000.0
2008-10-27 07:15:00,9.123,9.18,8.962,9.135,6350000.0
2008-10-27 07:30:00,9.125,9.179,8.966,9.001,6500000.0
2008-10-27 07:45:00,9.109,9.208,8.987,9.109,6550000.0
2008-10-27 08:00:00,9.121,9.236,9.037,9.198,5850000.0
2008-10-27 08:15:00,9.154,9.212,9.007,9.063,6250000.0
2008-10-27 08:30:00,9.09,9.182,9.007,9.129,6500000.0
2008-10-27 08:45:00,9.146,9.205,9.008,9.094,6800000.0
2008-10-27 09:00:00,9.091,9.138,8.935,9.036,9850000.0
2008-10-27 09:15:00,9.082,9.146,8.837,8.915,7700000.0
2008-10-27 09:30:00,8.917,9.021,8.798,8.926,8300000.0
2008-10-27 09:45:00,8.923,8.972,8.739,8.873,6600000.0
2008-10-27 10:00:00,8.919,8.991,8.772,8.858,6950000.0
2008-10-27 10:15:00,8.878,8.989,8.691,8.774,6800000.0
2008-10-27 10:30:00,8.811,8.898,8.627,8.781,6950000.0
2008-10-27 10:45:00,8.721,8.922,8.695,8.791,6500000.0
2008-10-27 11:00:00,8.791,8.893,8.632,8.684,6700000.0
2008-10-27 11:15:00,8.735,8.831,8.585,8.726,7200000.0
2008-10-27 11:30:00,8.656,8.861,8.624,8.8,7150000.0
2008-10-27 11:45:00,8.71,8.877,8.666,8.68,6850000.0
2008-10-27 12:00:00,8.762,8.873,8.657,8.737,6750000.0
2008-10-27 12:15:00,8.819,8.938,8.683,8.832,6500000.0
2008-10-27 12:30:00,8.785,8.918,8.722,8.787,6600000.0
2008-10-27 12:45:00,8.768,8.935,8.705,8.812,6100000.0
2008-10-27 13:00:00,8.77,8.994,8.7,8.944,6000000.0
2008-10-27 13:15:00,8.943,9.02,8.82,8.936,7150000.0
2008-10-27 13:30:00,8.863,9.002,8.805,8.805,7350000.0
2008-10-27 13:45:00,8.852,8.982,8.753,8.943,5950000.0
2008-10-27 14:00:00,8.862,9.002,8.746,8.869,6050000.0
2008-10-27 14:15:00,8.886,8.973,8.762,8.84,6900000.0
2008-10-27 14:30:00,8.902,8.978,8.721,8.844,6400000.0
2008-10-27 14:45:00,8.838,8.915,8.72,8.911,6650000.0
2008-10-27 15:00:00,8.783,8.958,8.684,8.821,6550000.0
2008-10-27 15:15:00,8.759,8.904,8.68,8.807,6700000.0
2008-10-27 15:30:00,8.767,9.007,8.709,8.973,6550000.0
2008-10-27 15:45:00,9.021,9.035,8.808,8.973,6800000.0
2008-10-27 16:00:00,8.871,9.135,8.852,9.031,6350000.0
2008-10-27 16:15:00,8.963,9.049,8.796,8.893,6650000.0
2008-10-27 16:30:00,9.001,9.041,8.815,8.907,6700000.0
2008-10-27 16:45:00,8.922,9.045,8.842,8.891,7100000.0
2008-10-27 17:00:00,8.859,9.1,8.859,8.956,6550000.0
2008-10-27 17:15:00,9.006,9.041,8.788,8.901,7150000.0
2008-10-27 17:30:00,8.954,9.022,8.82,8.9,7250000.0
2008-10-27 17:45:00,9.014,9.033,8.807,8.836,7250000.0
2008-10-27 18:00:00,8.889,9.13,8.817,9.066,6750000.0
2008-10-27 18:15:00,9.043,9.083,8.849,8.943,6650000.0
2008-10-27 18:30:00,8.988,9.114,8.861,9.044,6750000.0
2008-10-27 18:45:00,9.059,9.186,8.849,9.046,7300000.0
2008-10-27 19:00:00,9.054,9.206,8.954,9.044,6800000.0
2008-10-27 19:15:00,9.07,9.22,8.944,8.989,6400000.0
2008-10-27 19:30:00,9.017,9.176,8.988,9.168,7000000.0
2008-10-27 19:45:00,9.118,9.192,8.984,9.092,6500000.0
2008-10-27 20:00:00,9.025,9.156,8.968,8.992,7650000.0
2008-10-27 20:15:00,9.106,9.166,8.935,9.001,6300000.0
2008-10-27 20:30:00,8.952,9.096,8.847,9.078,6100000.0
2008-10-27 20:45:00,9.066,9.114,8.969,9.098,4300000.0
2008-10-27 21:00:00,9.044,9.12,8.897,9.039,5700000.0
2008-10-27 21:15:00,8.938,9.099,8.911,9.031,6300000.0
2008-10-27 21:30:00,9.023,9.079,8.908,9.012,4550000.0
2008-10-27 21:45:00,8.94,9.004,8.807,8.942,6000000.0
2008-10-27 22:00:00,8.979,9.04,8.726,8.893,6650000.0
2008-10-27 22:15:00,8.848,8.98,8.791,8.93,4250000.0
2008-10-27 22:30:00,8.883,9.084,8.814,9.0,5450000.0
2008-10-27 22:45:00,8.887,9.075,8.881,8.928,5450000.0
2008-10-27 23:00:00,8.9,9.031,8.849,8.916,3800000.0
2008-10-27 23:15:00,8.834,9.018,8.832,8.904,1300000.0
2008-10-27 23:30:00,8.923,9.005,8.874,8.96,1300000.0
2008-10-27 23:45:00,8.974,9.003,8.848,9.002,1300000.0
2008-10-28 00:00:00,8.937,9.041,8.862,8.885,4850000.0
2008-10-28 00:15:00,8.916,9.044,8.808,8.928,3000000.0
2008-10-28 00:30:00,8.981,9.002,8.797,8.866,4250000.0
2008-10-28 00:45:00,8.847,8.982,8.837,8.918,2200000.0
2008-10-28 01:00:00,8.971,9.003,8.807,8.848,5100000.0
2008-10-28 01:15:00,8.965,8.996,8.781,8.88,4250000.0
2008-10-28 01:30:00,8.858,9.014,8.811,8.995,3300000.0
2008-10-28 01:45:00,8.947,9.095,8.84,9.062,4650000.0
2008-10-28 02:00:00,8.971,9.124,8.912,9.02,5350000.0
2008-10-28 02:15:00,9.021,9.137,8.951,9.092,5400000.0
2008-10-28 02:30:00,9.035,9.154,8.932,9.123,5250000.0
2008-10-28 02:45:00,9.092,9.184,8.986,9.066,6800000.0
2008-10-28 03:00:00,9.114,9.214,8.963,9.101,6050000.0
2008-10-28 03:15:00,8.995,9.176,8.972,9.086,5200000.0
2008-10-28 03:30:00,9.107,9.216,9.028,9.109,5050000.0
2008-10-28 03:45:00,9.226,9.226,8.962,9.082,6400000.0
2008-10-28 04:00:00,9.086,9.128,8.938,8.978,5700000.0
2008-10-28 04:15:00,9.052,9.125,8.887,8.915,6750000.0
2008-10-28 04:30:00,9.071,9.105,8.891,8.997,5400000.0
2008-10-28 04:45:00,9.036,9.072,8.866,8.933,6150000.0
2008-10-28 05:00:00,9.018,9.16,8.895,8.952,7300000.0
2008-10-28 05:15:00,9.022,9.102,8.891,8.976,6750000.0
2008-10-28 05:30:00,8.949,9.104,8.887,9.072,5400000.0
2008-10-28 05:45:00,9.079,9.1,8.885,8.997,6000000.0
2008-10-28 06:00:00,9.011,9.101,8.892,8.94,6450000.0
2008-10-28 06:15:00,8.954,9.046,8.87,8.958,6000000.0
2008-10-28 06:30:00,8.907,9.118,8.88,8.956,5700000.0
2008-10-28 06:45:00,9.076,9.121,8.897,8.926,6100000.0
2008-10-28 07:00:00,9.008,9.094,8.906,8.956,5300000.0
2008-10-28 07:15:00,9.068,9.089,8.873,9.02,4650000.0
2008-10-28 07:30:00,9.014,9.135,8.903,8.997,6350000.0
2008-10-28 07:45:00,9.099,9.208,8.987,9.032,6550000.0
2008-10-28 08:00:00,8.985,9.195,8.961,9.148,5500000.0
2008-10-28 08:15:00,9.103,9.201,8.976,9.07,5850000.0
2008-10-28 08:30:00,9.031,9.243,9.03,9.19,6650000.0
2008-10-28 08:45:00,9.175,9.255,9.057,9.15,6800000.0
2008-10-28 09:00:00,9.178,9.319,9.089,9.217,9500000.0
2008-10-28 09:15:00,9.231,9.25,9.05,9.158,7700000.0
2008-10-28 09:30:00,9.166,9.297,9.074,9.264,8300000.0
2008-10-28 09:45:00,9.219,9.274,9.071,9.149,6150000.0
2008-10-28 10:00:00,9.173,9.233,9.032,9.125,5900000.0
2008-10-28 10:15:00,9.127,9.245,8.977,9.105,6250000.0
2008-10-28 10:30:00,9.143,9.193,8.766,8.865,6950000.0
2008-10-28 10:45:00,8.794,8.923,8.681,8.753,6500000.0
2008-10-28 11:00:00,8.729,8.862,8.652,8.752,6700000.0
2008-10-28 11:15:00,8.768,8.929,8.698,8.882,7200000.0
2008-10-28 11:30:00,8.789,8.907,8.316,8.485,7150000.0
2008-10-28 11:45:00,8.514,8.759,8.49,8.603,6850000.0
2008-10-28 12:00:00,8.659,8.888,8.641,8.75,6300000.0
2008-10-28 12:15:00,8.84,8.88,8.693,8.795,6500000.0
2008-10-28 12:30:00,8.83,8.924,8.705,8.817,6600000.0
2008-10-28 12:45:00,8.765,8.968,8.709,8.793,6100000.0
2008-10-28 13:00:00,8.763,8.936,8.693,8.916,5900000.0
2008-10-28 13:15:00,8.921,9.16,8.757,9.073,7150000.0
2008-10-28 13:30:00,8.989,9.158,8.958,9.034,7600000.0
2008-10-28 13:45:00,9.062,9.187,8.969,9.17,5950000.0
2008-10-28 14:00:00,9.081,9.2,8.959,9.056,6050000.0
2008-10-28 14:15:00,9.084,9.125,8.868,9.018,6750000.0
2008-10-28 14:30:00,9.103,9.149,8.904,8.949,6350000.0
2008-10-28 14:45:00,8.974,9.115,8.892,8.984,6650000.0
2008-10-28 15:00:00,8.876,8.991,8.783,8.891,6550000.0
2008-10-28 15:15:00,8.847,9.048,8.749,8.932,6700000.0
2008-10-28 15:30:00,8.877,9.069,8.845,8.998,6600000.0
2008-10-28 15:45:00,9.045,9.071,8.87,9.005,6650000.0
2008-10-28 16:00:00,8.916,9.061,8.834,9.017,6350000.0
2008-10-28 16:15:00,8.963,9.04,8.735,8.783,6650000.0
2008-10-28 16:30:00,8.862,8.948,8.531,8.559,6700000.0
2008-10-28 16:45:00,8.576,8.723,8.389,8.462,7100000.0
2008-10-28 17:00:00,8.369,8.704,8.369,8.581,6550000.0
2008-10-28 17:15:00,8.652,8.783,8.569,8.704,7150000.0
2008-10-28 17:30:00,8.749,8.85,8.617,8.714,7250000.0
2008-10-28 17:45:00,8.816,8.825,8.631,8.697,7300000.0
2008-10-28 18:00:00,8.708,8.803,8.575,8.777,6900000.0
2008-10-28 18:15:00,8.733,8.836,8.645,8.718,6650000.0
2008-10-28 18:30:00,8.796,8.867,8.672,8.823,6750000.0
2008-10-28 18:45:00,8.832,8.9,8.64,8.744,7300000.0
2008-10-28 19:00:00,8.764,8.908,8.682,8.727,7000000.0
2008-10-28 19:15:00,8.727,8.839,8.604,8.658,6700000.0
2008-10-28 19:30:00,8.671,8.827,8.625,8.782,7050000.0
2008-10-28 19:45:00,8.707,8.825,8.609,8.74,6650000.0
2008-10-28 20:00:00,8.636,8.827,8.608,8.672,7200000.0
2008-10-28 20:15:00,8.79,8.897,8.616,8.818,6300000.0
2008-10-28 20:30:00,8.789,8.91,8.698,8.866,6900000.0
2008-10-28 20:45:00,8.873,9.005,8.762,8.947,6150000.0
2008-10-28 21:00:00,8.9,8.974,8.749,8.901,6300000.0
2008-10-28 21:15:00,8.823,9.041,8.8,9.0,6650000.0
2008-10-28 21:30:00,9.014,9.045,8.858,9.013,5900000.0
2008-10-28 21:45:00,8.968,9.084,8.891,9.041,5000000.0
2008-10-28 22:00:00,9.064,9.14,8.902,9.092,7050000.0
2008-10-28 22:15:00,8.992,9.202,8.974,9.142,5900000.0
2008-10-28 22:30:00,9.069,9.222,9.017,9.158,6050000.0
2008-10-28 22:45:00,9.129,9.184,9.002,9.09,4500000.0
2008-10-28 23:00:00,9.023,9.207,9.01,9.162,3200000.0
2008-10-28 23:15:00,9.068,9.15,9.012,9.112,1600000.0
2008-10-28 23:30:00,9.073,9.149,9.042,9.094,1100000.0
2008-10-28 23:45:00,9.124,9.148,9.01,9.121,550000.0
2008-10-29 00:00:00,9.077,9.236,9.018,9.205,7300000.0
2008-10-29 00:15:00,9.099,9.224,8.96,9.092,5200000.0
2008-10-29 00:30:00,9.008,9.206,8.99,9.089,5200000.0
2008-10-29 00:45:00,9.141,9.212,9.047,9.127,6050000.0
2008-10-29 01:00:00,9.211,9.294,9.059,9.155,7650000.0
2008-10-29 01:15:00,9.248,9.361,9.121,9.34,6500000.0
2008-10-29 01:30:00,9.289,9.352,9.148,9.301,6450000.0
2008-10-29 01:45:00,9.328,9.415,9.167,9.353,5700000.0
2008-10-29 02:00:00,9.406,9.433,9.174,9.313,7650000.0
2008-10-29 02:15:00,9.309,9.43,9.136,9.284,8650000.0
2008-10-29 02:30:00,9.218,9.334,9.139,9.308,6650000.0
2008-10-29 02:45:00,9.287,9.373,9.034,9.141,8700000.0
2008-10-29 03:00:00,9.134,9.252,8.999,9.153,6150000.0
2008-10-29 03:15:00,9.156,9.207,8.969,9.082,6400000.0
2008-10-29 03:30:00,9.132,9.25,8.976,9.174,5850000.0
2008-10-29 03:45:00,9.2,9.297,9.023,9.144,8850000.0
2008-10-29 04:00:00,9.203,9.263,9.022,9.184,5750000.0
2008-10-29 04:15:00,9.17,9.222,9.039,9.064,2400000.0
2008-10-29 04:30:00,9.19,9.19,8.969,9.075,5450000.0
2008-10-29 04:45:00,9.138,9.222,9.021,9.082,5350000.0
2008-10-29 05:00:00,9.139,9.244,9.003,9.062,7550000.0
2008-10-29 05:15:00,9.174,9.229,9.032,9.132,6650000.0
2008-10-29 05:30:00,9.093,9.212,9.031,9.175,4100000.0
2008-10-29 05:45:00,9.119,9.224,8.981,9.15,5300000.0
2008-10-29 06:00:00,9.054,9.231,8.972,9.021,5750000.0
2008-10-29 06:15:00,9.118,9.134,8.917,9.029,5750000.0
2008-10-29 06:30:00,8.93,9.093,8.887,8.958,7250000.0
2008-10-29 06:45:00,9.068,9.141,8.905,8.973,6750000.0
2008-10-29 07:00:00,9.028,9.097,8.907,8.986,6100000.0
2008-10-29 07:15:00,9.063,9.104,8.885,9.026,5650000.0
2008-10-29 07:30:00,9.021,9.127,8.919,8.983,6100000.0
2008-10-29 07:45:00,9.082,9.18,8.96,9.085,6550000.0
2008-10-29 08:00:00,9.02,9.196,8.995,9.146,5800000.0
2008-10-29 08:15:00,9.129,9.18,8.977,9.033,6250000.0
2008-10-29 08:30:00,8.977,9.133,8.914,9.05,5050000.0
2008-10-29 08:45:00,9.06,9.188,8.992,9.102,6350000.0
2008-10-29 09:00:00,9.102,9.192,8.971,9.14,9850000.0
2008-10-29 09:15:00,9.139,9.144,8.972,9.042,7700000.0
2008-10-29 09:30:00,9.039,9.164,8.973,9.115,8300000.0
2008-10-29 09:45:00,9.074,9.181,8.951,9.1,6600000.0
2008-10-29 10:00:00,9.13,9.258,9.002,9.179,6950000.0
2008-10-29 10:15:00,9.163,9.256,9.067,9.168,6800000.0
2008-10-29 10:30:00,9.228,9.312,9.083,9.227,6950000.0
2008-10-29 10:45:00,9.142,9.382,9.091,9.139,5950000.0
2008-10-29 11:00:00,9.128,9.243,8.915,8.944,6700000.0
2008-10-29 11:15:00,8.965,9.1,8.898,9.041,7200000.0
2008-10-29 11:30:00,8.958,9.156,8.858,9.045,7150000.0
2008-10-29 11:45:00,9.036,9.175,8.947,8.947,6850000.0
2008-10-29 12:00:00,9.056,9.189,8.99,9.077,6750000.0
2008-10-29 12:15:00,9.168,9.244,9.011,9.134,6500000.0
2008-10-29 12:30:00,9.08,9.212,9.002,9.107,6600000.0
2008-10-29 12:45:00,9.072,9.322,9.066,9.176,6100000.0
2008-10-29 13:00:00,9.108,9.287,9.049,9.235,6350000.0
2008-10-29 13:15:00,9.22,9.276,9.051,9.18,7150000.0
2008-10-29 13:30:00,9.091,9.29,9.053,9.129,7400000.0
2008-10-29 13:45:00,9.142,9.29,9.086,9.246,5950000.0
2008-10-29 14:00:00,9.228,9.364,9.111,9.249,6050000.0
2008-10-29 14:15:00,9.294,9.61,9.168,9.532,6900000.0
2008-10-29 14:30:00,9.623,9.779,9.49,9.614,6500000.0
2008-10-29 14:45:00,9.612,9.727,9.497,9.631,6650000.0
2008-10-29 15:00:00,9.535,9.737,9.496,9.695,6550000.0
2008-10-29 15:15:00,9.626,9.73,9.545,9.587,6700000.0
2008-10-29 15:30:00,9.567,9.672,9.468,9.589,6700000.0
2008-10-29 15:45:00,9.633,9.659,9.488,9.617,6750000.0
2008-10-29 16:00:00,9.571,9.93,9.548,9.916,6350000.0
2008-10-29 16:15:00,9.85,9.98,9.723,9.814,6750000.0
2008-10-29 16:30:00,9.904,9.948,9.712,9.77,6700000.0
2008-10-29 16:45:00,9.817,9.912,9.723,9.816,7100000.0
2008-10-29 17:00:00,9.78,9.991,9.723,9.795,6550000.0
2008-10-29 17:15:00,9.851,9.93,9.71,9.858,7150000.0
2008-10-29 17:30:00,9.928,10.099,9.807,9.852,7250000.0
2008-10-29 17:45:00,9.965,9.993,9.786,9.856,7450000.0
2008-10-29 18:00:00,9.862,9.96,9.632,9.778,6950000.0
2008-10-29 18:15:00,9.748,9.866,9.641,9.759,6650000.0
2008-10-29 18:30:00,9.817,9.919,9.687,9.833,6750000.0
2008-10-29 18:45:00,9.874,9.883,9.621,9.696,7300000.0
2008-10-29 19:00:00,9.721,9.869,9.655,9.699,6900000.0
2008-10-29 19:15:00,9.726,9.849,9.621,9.659,6550000.0
2008-10-29 19:30:00,9.684,9.79,9.606,9.77,7000000.0
2008-10-29 19:45:00,9.706,9.83,9.628,9.785,6250000.0
2008-10-29 20:00:00,9.703,9.817,9.609,9.681,6700000.0
2008-10-29 20:15:00,9.771,9.825,9.557,9.668,6550000.0
2008-10-29 20:30:00,9.644,9.784,9.503,9.717,6900000.0
2008-10-29 20:45:00,9.709,9.797,9.603,9.781,6200000.0
2008-10-29 21:00:00,9.721,9.812,9.607,9.807,6350000.0
2008-10-29 21:15:00,9.68,9.971,9.667,9.895,6650000.0
2008-10-29 21:30:00,9.873,9.955,9.695,9.889,5450000.0
2008-10-29 21:45:00,9.82,9.937,9.628,9.711,5750000.0
2008-10-29 22:00:00,9.759,9.836,9.616,9.734,7050000.0
2008-10-29 22:15:00,9.669,9.829,9.631,9.728,4300000.0
2008-10-29 22:30:00,9.691,9.815,9.631,9.732,4850000.0
2008-10-29 22:45:00,9.669,9.831,9.645,9.72,4800000.0
2008-10-29 23:00:00,9.684,9.834,9.66,9.705,2750000.0
2008-10-29 23:15:00,9.694,9.81,9.672,9.732,800000.0
2008-10-29 23:30:00,9.733,9.814,9.702,9.77,1100000.0
2008-10-29 23:45:00,9.734,9.808,9.606,9.694,2100000.0
2008-10-30 00:00:00,9.783,9.883,9.671,9.883,5100000.0
2008-10-30 00:15:00,9.784,9.916,9.712,9.835,4600000.0
2008-10-30 00:30:00,9.851,9.944,9.731,9.773,2550000.0
2008-10-30 00:45:00,9.851,9.883,9.655,9.69,4450000.0
2008-10-30 01:00:00,9.746,9.786,9.544,9.658,7850000.0
2008-10-30 01:15:00,9.764,9.809,9.599,9.716,6450000.0
2008-10-30 01:30:00,9.767,9.851,9.617,9.806,5650000.0
2008-10-30 01:45:00,9.772,9.872,9.643,9.728,6000000.0
2008-10-30 02:00:00,9.739,9.926,9.704,9.858,5700000.0
2008-10-30 02:15:00,9.871,10.033,9.714,9.993,6700000.0
2008-10-30 02:30:00,9.977,10.022,9.789,9.97,5350000.0
2008-10-30 02:45:00,9.916,10.082,9.805,9.963,7150000.0
2008-10-30 03:00:00,9.921,10.219,9.89,10.181,6200000.0
2008-10-30 03:15:00,10.175,10.202,10.004,10.061,5450000.0
2008-10-30 03:30:00,10.099,10.18,9.982,10.18,5200000.0
2008-10-30 03:45:00,10.113,10.203,9.986,10.073,6450000.0
2008-10-30 04:00:00,10.156,10.187,9.956,10.082,6300000.0
2008-10-30 04:15:00,10.124,10.26,9.967,10.085,6150000.0
2008-10-30 04:30:00,10.159,10.188,10.008,10.111,5700000.0
2008-10-30 04:45:00,10.142,10.186,9.987,10.012,5300000.0
2008-10-30 05:00:00,10.081,10.177,9.984,9.998,7100000.0
2008-10-30 05:15:00,10.082,10.104,9.823,9.906,6500000.0
2008-10-30 05:30:00,9.965,10.087,9.864,10.07,5400000.0
2008-10-30 05:45:00,9.986,10.129,9.906,10.026,6200000.0
2008-10-30 06:00:00,9.998,10.131,9.938,10.089,5650000.0
2008-10-30 06:15:00,10.028,10.151,9.944,10.007,5750000.0
2008-10-30 06:30:00,9.979,10.119,9.932,9.992,3900000.0
2008-10-30 06:45:00,10.11,10.194,9.952,10.073,7400000.0
2008-10-30 07:00:00,10.151,10.231,10.022,10.128,6050000.0
2008-10-30 07:15:00,10.167,10.193,10.001,10.138,5550000.0
2008-10-30 07:30:00,10.158,10.232,9.944,10.04,5900000.0
2008-10-30 07:45:00,10.143,10.201,9.953,10.007,6200000.0
2008-10-30 08:00:00,9.996,10.156,9.938,10.049,5350000.0
2008-10-30 08:15:00,10.042,10.109,9.917,10.016,6250000.0
2008-10-30 08:30:00,10.019,10.213,9.923,10.06,5900000.0
2008-10-30 08:45:00,10.061,10.195,9.907,10.057,6800000.0
2008-10-30 09:00:00,10.09,10.124,9.934,10.048,9850000.0
2008-10-30 09:15:00,10.069,10.199,9.937,10.095,7700000.0
2008-10-30 09:30:00,10.11,10.223,10.002,10.186,8300000.0
2008-10-30 09:45:00,10.188,10.563,10.106,10.546,6600000.0
2008-10-30 10:00:00,10.575,10.575,10.102,10.174,6950000.0
2008-10-30 10:15:00,10.169,10.35,10.068,10.245,6800000.0
2008-10-30 10:30:00,10.308,10.358,10.099,10.177,6500000.0
2008-10-30 10:45:00,10.148,10.348,10.123,10.237,6500000.0
2008-10-30 11:00:00,10.161,10.291,10.006,10.061,6700000.0
2008-10-30 11:15:00,10.098,10.212,9.947,10.099,7200000.0
2008-10-30 11:30:00,10.061,10.137,9.903,10.078,7150000.0
2008-10-30 11:45:00,10.016,10.135,9.925,9.952,6850000.0
2008-10-30 12:00:00,10.012,10.179,9.93,10.027,6750000.0
2008-10-30 12:15:00,10.108,10.202,10.001,10.103,6500000.0
2008-10-30 12:30:00,10.103,10.215,10.02,10.087,6600000.0
2008-10-30 12:45:00,10.078,10.232,9.921,10.015,6100000.0
2008-10-30 13:00:00,9.935,10.085,9.859,9.969,6350000.0
2008-10-30 13:15:00,10.004,10.069,9.862,9.989,7150000.0
2008-10-30 13:30:00,9.893,10.036,9.808,9.866,7500000.0
2008-10-30 13:45:00,9.866,10.087,9.823,9.987,5950000.0
2008-10-30 14:00:00,9.894,10.01,9.814,9.849,6050000.0
2008-10-30 14:15:00,9.905,9.995,9.779,9.802,6850000.0
2008-10-30 14:30:00,9.874,10.058,9.724,10.018,6400000.0
2008-10-30 14:45:00,9.989,10.096,9.888,10.051,6650000.0
2008-10-30 15:00:00,9.935,10.049,9.848,10.005,6550000.0
2008-10-30 15:15:00,9.926,10.068,9.819,9.88,6700000.0
2008-10-30 15:30:00,9.877,10.049,9.831,10.0,6600000.0
2008-10-30 15:45:00,10.032,10.037,9.809,9.956,6800000.0
2008-10-30 16:00:00,9.831,9.956,9.739,9.89,6350000.0
2008-10-30 16:15:00,9.813,9.945,9.715,9.769,6600000.0
2008-10-30 16:30:00,9.863,9.923,9.678,9.715,6700000.0
2008-10-30 16:45:00,9.75,9.964,9.667,9.856,7100000.0
2008-10-30 17:00:00,9.784,10.026,9.784,9.85,6550000.0
2008-10-30 17:15:00,9.924,10.004,9.717,9.806,7150000.0
2008-10-30 17:30:00,9.837,9.901,9.548,9.612,7250000.0
2008-10-30 17:45:00,9.673,9.673,9.408,9.512,7500000.0
2008-10-30 18:00:00,9.541,9.66,9.439,9.609,6750000.0
2008-10-30 18:15:00,9.597,9.801,9.541,9.703,6650000.0
2008-10-30 18:30:00,9.767,9.847,9.619,9.784,6750000.0
2008-10-30 18:45:00,9.782,9.812,9.587,9.674,7300000.0
2008-10-30 19:00:00,9.692,9.901,9.638,9.751,7050000.0
2008-10-30 19:15:00,9.795,9.87,9.589,9.602,6600000.0
2008-10-30 19:30:00,9.618,9.791,9.563,9.689,6850000.0
2008-10-30 19:45:00,9.641,9.751,9.551,9.693,6500000.0
2008-10-30 20:00:00,9.608,9.759,9.552,9.613,6950000.0
2008-10-30 20:15:00,9.705,9.766,9.549,9.699,5450000.0
2008-10-30 20:30:00,9.669,9.757,9.566,9.716,6400000.0
2008-10-30 20:45:00,9.726,9.803,9.607,9.761,5550000.0
2008-10-30 21:00:00,9.71,9.802,9.596,9.73,5250000.0
2008-10-30 21:15:00,9.653,9.825,9.588,9.733,5150000.0
2008-10-30 21:30:00,9.707,9.785,9.609,9.747,5350000.0
2008-10-30 21:45:00,9.672,9.791,9.565,9.702,6000000.0
2008-10-30 22:00:00,9.73,9.771,9.572,9.741,5950000.0
2008-10-30 22:15:00,9.673,9.824,9.603,9.681,4500000.0
2008-10-30 22:30:00,9.701,9.822,9.6,9.676,4050000.0
2008-10-30 22:45:00,9.627,9.791,9.598,9.676,3850000.0
2008-10-30 23:00:00,9.639,9.727,9.56,9.598,3750000.0
2008-10-30 23:15:00,9.591,9.65,9.512,9.572,550000.0
2008-10-30 23:30:00,9.573,9.649,9.515,9.61,1500000.0
2008-10-30 23:45:00,9.62,9.648,9.494,9.602,1500000.0
2008-10-31 00:00:00,9.571,9.803,9.536,9.722,6600000.0
2008-10-31 00:15:00,9.562,9.808,9.558,9.685,4050000.0
2008-10-31 00:30:00,9.731,9.858,9.604,9.764,4750000.0
2008-10-31 00:45:00,9.764,9.79,9.638,9.763,2800000.0
2008-10-31 01:00:00,9.715,9.789,9.568,9.572,6150000.0
2008-10-31 01:15:00,9.706,9.762,9.573,9.726,6650000.0
2008-10-31 01:30:00,9.584,9.795,9.584,9.773,4700000.0
2008-10-31 01:45:00,9.721,9.777,9.612,9.63,4300000.0
2008-10-31 02:00:00,9.623,9.815,9.546,9.683,8450000.0
2008-10-31 02:15:00,9.683,9.759,9.516,9.686,8150000.0
2008-10-31 02:30:00,9.638,9.743,9.31,9.419,7300000.0
2008-10-31 02:45:00,9.388,9.533,9.249,9.454,8350000.0
2008-10-31 03:00:00,9.333,9.549,9.333,9.487,6800000.0
2008-10-31 03:15:00,9.403,9.549,9.053,9.099,5450000.0
2008-10-31 03:30:00,9.187,9.294,9.075,9.218,6050000.0
2008-10-31 03:45:00,9.301,9.32,9.11,9.263,8600000.0
2008-10-31 04:00:00,9.219,9.381,9.145,9.297,6800000.0
2008-10-31 04:15:00,9.337,9.454,9.155,9.227,9300000.0
2008-10-31 04:30:00,9.309,9.358,9.17,9.252,4300000.0
2008-10-31 04:45:00,9.305,9.371,9.159,9.232,5400000.0
2008-10-31 05:00:00,9.285,9.376,9.177,9.242,6850000.0
2008-10-31 05:15:00,9.334,9.396,9.208,9.232,6600000.0
2008-10-31 05:30:00,9.197,9.411,9.197,9.379,5100000.0
2008-10-31 05:45:00,9.307,9.47,9.225,9.396,5350000.0
2008-10-31 06:00:00,9.378,9.484,9.217,9.408,6500000.0
2008-10-31 06:15:00,9.308,9.48,9.3,9.379,6300000.0
2008-10-31 06:30:00,9.342,9.557,9.294,9.392,7250000.0
2008-10-31 06:45:00,9.478,9.646,9.374,9.382,7650000.0
2008-10-31 07:00:00,9.476,9.587,9.316,9.442,5700000.0
2008-10-31 07:15:00,9.588,9.588,9.393,9.506,5100000.0
2008-10-31 07:30:00,9.512,9.583,9.323,9.382,6550000.0
2008-10-31 07:45:00,9.476,9.512,9.309,9.317,6550000.0
2008-10-31 08:00:00,9.385,9.491,9.287,9.491,5850000.0
2008-10-31 08:15:00,9.451,9.512,9.299,9.416,6250000.0
2008-10-31 08:30:00,9.353,9.492,9.283,9.394,6350000.0
2008-10-31 08:45:00,9.353,9.422,9.207,9.317,6800000.0
2008-10-31 09:00:00,9.346,9.399,9.207,9.345,9850000.0
2008-10-31 09:15:00,9.399,9.435,9.236,9.322,7700000.0
2008-10-31 09:30:00,9.352,9.451,9.232,9.383,8300000.0
2008-10-31 09:45:00,9.367,9.411,9.228,9.339,6600000.0
2008-10-31 10:00:00,9.365,9.38,9.165,9.235,6950000.0
2008-10-31 10:15:00,9.239,9.332,9.08,9.188,6800000.0
2008-10-31 10:30:00,9.243,9.262,9.048,9.168,6950000.0
2008-10-31 10:45:00,9.088,9.26,9.076,9.159,6500000.0
2008-10-31 11:00:00,9.141,9.273,9.073,9.145,6700000.0
2008-10-31 11:15:00,9.196,9.328,9.066,9.266,7200000.0
2008-10-31 11:30:00,9.156,9.336,9.066,9.267,7150000.0
2008-10-31 11:45:00,9.201,9.38,9.127,9.146,6850000.0
2008-10-31 12:00:00,9.211,9.428,9.17,9.215,6750000.0
2008-10-31 12:15:00,9.297,9.378,9.172,9.288,6500000.0
2008-10-31 12:30:00,9.26,9.38,9.198,9.239,6600000.0
2008-10-31 12:45:00,9.235,9.374,9.188,9.272,6100000.0
2008-10-31 13:00:00,9.207,9.432,9.207,9.373,6350000.0
2008-10-31 13:15:00,9.356,9.445,9.245,9.359,7150000.0
2008-10-31 13:30:00,9.289,9.402,9.175,9.219,7450000.0
2008-10-31 13:45:00,9.223,9.363,9.152,9.29,5950000.0
2008-10-31 14:00:00,9.213,9.317,9.139,9.239,6050000.0
2008-10-31 14:15:00,9.265,9.44,9.114,9.328,6800000.0
2008-10-31 14:30:00,9.4,9.541,9.284,9.399,6500000.0
2008-10-31 14:45:00,9.4,9.582,9.318,9.577,6650000.0
2008-10-31 15:00:00,9.462,9.59,9.338,9.446,6550000.0
2008-10-31 15:15:00,9.397,9.706,9.35,9.61,6700000.0
2008-10-31 15:30:00,9.545,9.682,9.483,9.6,6550000.0
2008-10-31 15:45:00,9.618,9.7,9.451,9.65,6900000.0
2008-10-31 16:00:00,9.558,9.764,9.537,9.748,6350000.0
2008-10-31 16:15:00,9.657,9.765,9.474,9.511,6700000.0
2008-10-31 16:30:00,9.608,9.636,9.393,9.465,6700000.0
2008-10-31 16:45:00,9.525,9.645,9.419,9.507,7100000.0
2008-10-31 17:00:00,9.461,9.603,9.412,9.446,6550000.0
2008-10-31 17:15:00,9.55,9.681,9.426,9.511,7150000.0
2008-10-31 17:30:00,9.558,9.749,9.449,9.589,7250000.0
2008-10-31 17:45:00,9.679,9.795,9.506,9.656,7350000.0
2008-10-31 18:00:00,9.69,9.926,9.632,9.847,6850000.0
2008-10-31 18:15:00,9.826,9.867,9.653,9.741,6650000.0
2008-10-31 18:30:00,9.804,9.826,9.587,9.809,6750000.0
2008-10-31 18:45:00,9.816,9.845,9.646,9.714,7300000.0
2008-10-31 19:00:00,9.697,9.832,9.618,9.635,6750000.0
2008-10-31 19:15:00,9.682,9.804,9.547,9.565,6650000.0
2008-10-31 19:30:00,9.607,9.807,9.585,9.737,6850000.0
2008-10-31 19:45:00,9.695,9.815,9.645,9.785,6350000.0
2008-10-31 20:00:00,9.693,9.84,9.652,9.718,6900000.0
2008-10-31 20:15:00,9.821,9.882,9.639,9.818,6250000.0
2008-10-31 20:30:00,9.769,9.873,9.611,9.774,6900000.0
2008-10-31 20:45:00,9.777,9.848,9.648,9.808,6050000.0
2008-10-31 21:00:00,9.751,9.856,9.65,9.788,5850000.0
2008-10-31 21:15:00,9.705,9.877,9.592,9.698,6650000.0
2008-10-31 21:30:00,9.729,9.791,9.631,9.731,3450000.0
2008-10-31 21:45:00,9.752,9.789,9.502,9.65,5600000.0
2008-10-31 22:00:00,9.675,9.827,9.573,9.732,6000000.0
2008-10-31 22:15:00,9.647,9.767,9.544,9.646,3550000.0
2008-10-31 22:30:00,9.688,9.773,9.561,9.694,6200000.0
2008-10-31 22:45:00,9.669,9.825,9.623,9.709,3800000.0
2008-11-03 00:00:00,9.727,9.849,9.696,9.808,2300000.0
2008-11-03 00:15:00,9.792,9.792,9.68,9.764,450000.0
2008-11-03 00:30:00,9.713,9.857,9.634,9.715,2500000.0
2008-11-03 00:45:00,9.715,9.813,9.664,9.806,1000000.0
2008-11-03 01:00:00,9.806,9.827,9.629,9.662,7300000.0
2008-11-03 01:15:00,9.733,9.84,9.56,9.815,6450000.0
2008-11-03 01:30:00,9.74,9.838,9.545,9.726,6600000.0
2008-11-03 01:45:00,9.694,9.782,9.588,9.718,5700000.0
2008-11-03 02:00:00,9.745,9.824,9.605,9.726,5500000.0
2008-11-03 02:15:00,9.746,9.862,9.633,9.813,6350000.0
2008-11-03 02:30:00,9.772,9.861,9.643,9.796,5750000.0
2008-11-03 02:45:00,9.798,9.896,9.648,9.864,6350000.0
2008-11-03 03:00:00,9.755,9.913,9.722,9.872,6900000.0
2008-11-03 03:15:00,9.834,9.979,9.691,9.897,6850000.0
2008-11-03 03:30:00,9.881,10.008,9.801,9.914,5600000.0
2008-11-03 03:45:00,9.905,10.016,9.794,9.877,7050000.0
2008-11-03 04:00:00,9.915,10.015,9.782,9.864,6400000.0
2008-11-03 04:15:00,9.909,10.019,9.77,9.865,6350000.0
2008-11-03 04:30:00,9.969,10.024,9.842,9.906,5450000.0
2008-11-03 04:45:00,9.977,10.009,9.785,9.836,4900000.0
2008-11-03 05:00:00,9.907,9.986,9.778,9.873,7100000.0
2008-11-03 05:15:00,9.937,10.027,9.844,9.935,6400000.0
2008-11-03 05:30:00,9.921,10.095,9.84,10.066,5750000.0
2008-11-03 05:45:00,10.024,10.179,9.906,10.093,6300000.0
2008-11-03 06:00:00,10.104,10.247,9.973,10.188,6050000.0
2008-11-03 06:15:00,10.188,10.23,10.03,10.085,6550000.0
2008-11-03 06:30:00,10.079,10.216,9.978,10.054,7350000.0
2008-11-03 06:45:00,10.163,10.23,9.992,10.113,7600000.0
2008-11-03 07:00:00,10.161,10.241,10.018,10.158,6150000.0
2008-11-03 07:15:00,10.195,10.208,10.004,10.093,5800000.0
2008-11-03 07:30:00,10.146,10.191,9.905,9.958,6450000.0
2008-11-03 07:45:00,10.087,10.129,9.897,9.935,6550000.0
2008-11-03 08:00:00,9.941,10.124,9.912,10.074,5750000.0
2008-11-03 08:15:00,10.089,10.159,9.962,10.04,6250000.0
2008-11-03 08:30:00,10.002,10.128,9.925,10.048,5900000.0
2008-11-03 08:45:00,10.049,10.14,9.926,10.053,6800000.0
2008-11-03 09:00:00,10.107,10.15,9.934,10.064,9850000.0
2008-11-03 09:15:00,10.104,10.104,9.892,9.963,7700000.0
2008-11-03 09:30:00,9.958,10.077,9.868,10.055,8300000.0
2008-11-03 09:45:00,9.991,10.08,9.811,9.997,6600000.0
2008-11-03 10:00:00,10.019,10.076,9.874,9.94,6950000.0
2008-11-03 10:15:00,9.969,10.054,9.861,9.978,6800000.0
2008-11-03 10:30:00,10.026,10.101,9.86,9.955,6950000.0
2008-11-03 10:45:00,9.91,10.097,9.881,10.004,6500000.0
2008-11-03 11:00:00,9.986,10.08,9.865,9.948,6700000.0
2008-11-03 11:15:00,9.992,10.1,9.884,10.049,7200000.0
2008-11-03 11:30:00,9.975,10.097,9.854,10.034,7150000.0
2008-11-03 11:45:00,9.968,10.097,9.91,9.934,6850000.0
2008-11-03 12:00:00,9.941,10.115,9.892,9.978,6750000.0
2008-11-03 12:15:00,10.06,10.114,9.844,9.96,6500000.0
2008-11-03 12:30:00,9.944,10.072,9.858,9.956,6200000.0
2008-11-03 12:45:00,9.939,10.108,9.898,9.965,6100000.0
2008-11-03 13:00:00,9.936,10.163,9.936,10.104,6350000.0
2008-11-03 13:15:00,10.095,10.209,9.964,10.085,7150000.0
2008-11-03 13:30:00,9.991,10.172,9.927,10.039,6900000.0
2008-11-03 13:45:00,10.027,10.171,9.958,10.104,5950000.0
2008-11-03 14:00:00,10.064,10.084,9.856,9.903,6050000.0
2008-11-03 14:15:00,9.93,10.008,9.778,9.824,6700000.0
2008-11-03 14:30:00,9.916,10.027,9.769,9.917,6400000.0
2008-11-03 14:45:00,9.901,9.998,9.784,9.939,6650000.0
2008-11-03 15:00:00,9.801,9.985,9.73,9.839,6550000.0
2008-11-03 15:15:00,9.824,9.909,9.65,9.75,6700000.0
2008-11-03 15:30:00,9.779,9.899,9.704,9.826,6750000.0
2008-11-03 15:45:00,9.866,9.946,9.699,9.9,6800000.0
2008-11-03 16:00:00,9.767,9.871,9.578,9.732,6350000.0
2008-11-03 16:15:00,9.655,9.776,9.55,9.642,6550000.0
2008-11-03 16:30:00,9.733,9.911,9.62,9.766,6700000.0
2008-11-03 16:45:00,9.817,9.874,9.669,9.726,7100000.0
2008-11-03 17:00:00,9.68,9.848,9.609,9.704,6550000.0
2008-11-03 17:15:00,9.772,9.881,9.666,9.71,7150000.0
2008-11-03 17:30:00,9.771,9.919,9.631,9.786,7250000.0
2008-11-03 17:45:00,9.901,9.921,9.676,9.803,7300000.0
2008-11-03 18:00:00,9.825,9.897,9.662,9.827,6900000.0
2008-11-03 18:15:00,9.79,9.866,9.659,9.736,6650000.0
2008-11-03 18:30:00,9.849,9.916,9.695,9.894,6750000.0
2008-11-03 18:45:00,9.892,9.984,9.694,9.862,7300000.0
2008-11-03 19:00:00,9.87,9.988,9.773,9.855,6800000.0
2008-11-03 19:15:00,9.898,9.982,9.75,9.836,6600000.0
2008-11-03 19:30:00,9.816,9.967,9.705,9.838,6050000.0
2008-11-03 19:45:00,9.801,9.874,9.66,9.835,6600000.0
2008-11-03 20:00:00,9.765,9.898,9.687,9.756,7450000.0
2008-11-03 20:15:00,9.851,9.877,9.606,9.776,6300000.0
2008-11-03 20:30:00,9.724,9.831,9.608,9.775,6900000.0
2008-11-03 20:45:00,9.746,9.811,9.64,9.776,6050000.0
2008-11-03 21:00:00,9.731,9.804,9.601,9.733,5900000.0
2008-11-03 21:15:00,9.638,9.777,9.54,9.652,6300000.0
2008-11-03 21:30:00,9.671,9.78,9.538,9.699,6150000.0
2008-11-03 21:45:00,9.641,9.798,9.574,9.674,5950000.0
2008-11-03 22:00:00,9.713,9.767,9.527,9.68,7000000.0
2008-11-03 22:15:00,9.621,9.771,9.541,9.708,5450000.0
2008-11-03 22:30:00,9.645,9.765,9.563,9.638,5250000.0
2008-11-03 22:45:00,9.716,9.76,9.598,9.653,2750000.0
2008-11-03 23:00:00,9.616,9.741,9.543,9.652,5050000.0
2008-11-03 23:15:00,9.735,9.828,9.592,9.687,3400000.0
2008-11-03 23:30:00,9.677,9.802,9.588,9.692,5000000.0
2008-11-03 23:45:00,9.761,9.858,9.631,9.785,5300000.0
2008-11-04 00:00:00,9.718,9.85,9.572,9.805,6200000.0
2008-11-04 00:15:00,9.67,9.814,9.61,9.71,2800000.0
2008-11-04 00:30:00,9.784,9.794,9.608,9.648,2250000.0
2008-11-04 00:45:00,9.764,9.806,9.641,9.678,1300000.0
2008-11-04 01:00:00,9.747,9.855,9.614,9.688,6100000.0
2008-11-04 01:15:00,9.794,9.811,9.627,9.771,4700000.0
2008-11-04 01:30:00,9.684,9.841,9.659,9.781,6050000.0
2008-11-04 01:45:00,9.748,9.836,9.621,9.69,5400000.0
2008-11-04 02:00:00,9.666,9.831,9.642,9.771,6150000.0
2008-11-04 02:15:00,9.78,9.861,9.645,9.786,6700000.0
2008-11-04 02:30:00,9.75,9.844,9.625,9.792,6800000.0
2008-11-04 02:45:00,9.788,9.834,9.622,9.705,8600000.0
2008-11-04 03:00:00,9.64,9.82,9.615,9.739,4400000.0
2008-11-04 03:15:00,9.739,9.823,9.623,9.688,4400000.0
2008-11-04 03:30:00,9.675,9.809,9.609,9.68,5850000.0
2008-11-04 03:45:00,9.808,9.822,9.618,9.684,7200000.0
2008-11-04 04:00:00,9.71,9.852,9.646,9.8,5250000.0
2008-11-04 04:15:00,9.762,9.865,9.627,9.716,6250000.0
2008-11-04 04:30:00,9.802,9.85,9.658,9.745,4800000.0
2008-11-04 04:45:00,9.805,9.841,9.634,9.67,5750000.0
2008-11-04 05:00:00,9.711,9.811,9.6,9.703,7200000.0
2008-11-04 05:15:00,9.741,9.801,9.616,9.685,4050000.0
2008-11-04 05:30:00,9.628,9.803,9.589,9.607,4550000.0
2008-11-04 05:45:00,9.69,9.757,9.539,9.705,6250000.0
2008-11-04 06:00:00,9.685,9.788,9.589,9.638,5500000.0
2008-11-04 06:15:00,9.747,9.799,9.572,9.687,4100000.0
2008-11-04 06:30:00,9.624,9.804,9.581,9.608,7250000.0
2008-11-04 06:45:00,9.674,9.774,9.567,9.609,6500000.0
2008-11-04 07:00:00,9.691,9.783,9.551,9.647,6150000.0
2008-11-04 07:15:00,9.718,9.735,9.548,9.673,5300000.0
2008-11-04 07:30:00,9.713,9.766,9.563,9.58,6100000.0
2008-11-04 07:45:00,9.714,9.78,9.597,9.656,5450000.0
2008-11-04 08:00:00,9.643,9.815,9.634,9.796,5950000.0
2008-11-04 08:15:00,9.798,9.86,9.663,9.757,6250000.0
2008-11-04 08:30:00,9.711,9.847,9.654,9.776,6600000.0
2008-11-04 08:45:00,9.752,9.834,9.671,9.798,6800000.0
2008-11-04 09:00:00,9.757,9.837,9.654,9.758,9850000.0
2008-11-04 09:15:00,9.793,9.87,9.616,9.774,7700000.0
2008-11-04 09:30:00,9.766,9.897,9.642,9.809,8300000.0
2008-11-04 09:45:00,9.765,9.82,9.632,9.74,6600000.0
2008-11-04 10:00:00,9.761,9.778,9.57,9.689,6400000.0
2008-11-04 10:15:00,9.657,9.775,9.582,9.723,6800000.0
2008-11-04 10:30:00,9.706,9.773,9.53,9.679,6950000.0
2008-11-04 10:45:00,9.621,9.778,9.557,9.665,5950000.0
2008-11-04 11:00:00,9.633,9.798,9.598,9.637,6300000.0
2008-11-04 11:15:00,9.675,9.77,9.579,9.742,7200000.0
2008-11-04 11:30:00,9.671,9.83,9.57,9.77,7150000.0
2008-11-04 11:45:00,9.726,9.843,9.648,9.665,6850000.0
2008-11-04 12:00:00,9.729,9.848,9.645,9.725,6750000.0
2008-11-04 12:15:00,9.852,10.012,9.718,9.914,6500000.0
2008-11-04 12:30:00,9.893,9.967,9.746,9.797,6600000.0
2008-11-04 12:45:00,9.736,9.954,9.736,9.849,5650000.0
2008-11-04 13:00:00,9.805,9.963,9.733,9.904,5900000.0
2008-11-04 13:15:00,9.889,9.989,9.738,9.965,7150000.0
2008-11-04 13:30:00,9.883,10.035,9.832,9.904,7350000.0
2008-11-04 13:45:00,9.909,10.106,9.875,10.0,5950000.0
2008-11-04 14:00:00,9.924,10.044,9.739,9.833,6050000.0
2008-11-04 14:15:00,9.873,10.006,9.762,9.897,6800000.0
2008-11-04 14:30:00,9.963,10.134,9.846,10.043,6250000.0
2008-11-04 14:45:00,10.049,10.146,9.93,10.095,6650000.0
2008-11-04 15:00:00,9.999,10.119,9.912,10.074,6550000.0
2008-11-04 15:15:00,10.005,10.23,9.944,10.144,6700000.0
2008-11-04 15:30:00,10.11,10.373,10.11,10.249,6750000.0
2008-11-04 15:45:00,10.295,10.295,10.069,10.212,6800000.0
2008-11-04 16:00:00,10.109,10.314,10.09,10.232,6350000.0
2008-11-04 16:15:00,10.139,10.373,10.07,10.139,6700000.0
2008-11-04 16:30:00,10.199,10.269,10.003,10.108,6700000.0
2008-11-04 16:45:00,10.117,10.212,9.978,10.032,7100000.0
2008-11-04 17:00:00,9.969,10.171,9.896,9.978,6550000.0
2008-11-04 17:15:00,10.07,10.182,9.93,10.123,7150000.0
2008-11-04 17:30:00,10.167,10.329,10.053,10.153,7250000.0
2008-11-04 17:45:00,10.275,10.37,10.141,10.245,7400000.0
2008-11-04 18:00:00,10.255,10.445,10.205,10.341,6800000.0
2008-11-04 18:15:00,10.352,10.517,10.279,10.418,6650000.0
2008-11-04 18:30:00,10.453,10.475,10.247,10.367,6750000.0
2008-11-04 18:45:00,10.412,10.461,10.231,10.32,7300000.0
2008-11-04 19:00:00,10.331,10.42,10.198,10.255,7000000.0
2008-11-04 19:15:00,10.287,10.442,10.206,10.293,6550000.0
2008-11-04 19:30:00,10.289,10.411,10.153,10.313,6950000.0
2008-11-04 19:45:00,10.263,10.336,10.104,10.281,6550000.0
2008-11-04 20:00:00,10.18,10.322,10.089,10.097,7700000.0
2008-11-04 20:15:00,10.19,10.219,9.88,10.091,6200000.0
2008-11-04 20:30:00,10.05,10.168,9.909,10.094,6900000.0
2008-11-04 20:45:00,10.094,10.154,9.984,10.129,6400000.0
2008-11-04 21:00:00,10.087,10.165,9.925,10.058,5450000.0
2008-11-04 21:15:00,9.988,10.185,9.922,10.094,6650000.0
2008-11-04 21:30:00,10.048,10.156,9.949,10.127,6150000.0
2008-11-04 21:45:00,10.152,10.194,9.972,10.1,4700000.0
2008-11-04 22:00:00,10.087,10.157,9.965,10.075,7150000.0
2008-11-04 22:15:00,10.031,10.143,9.959,10.059,5000000.0
2008-11-04 22:30:00,10.021,10.21,9.974,10.181,6500000.0
2008-11-04 22:45:00,10.087,10.221,9.989,10.089,6500000.0
2008-11-04 23:00:00,10.039,10.211,10.017,10.176,3450000.0
2008-11-04 23:15:00,10.133,10.231,10.052,10.194,3800000.0
2008-11-04 23:30:00,10.138,10.212,9.997,10.099,5350000.0
2008-11-04 23:45:00,10.144,10.199,10.014,10.173,4700000.0
2008-11-05 00:00:00,10.064,10.22,9.976,10.161,6000000.0
2008-11-05 00:15:00,10.132,10.132,10.02,10.099,1000000.0
2008-11-05 00:30:00,10.111,10.126,9.978,10.016,1350000.0
2008-11-05 00:45:00,10.079,10.124,10.007,10.101,600000.0
2008-11-05 01:00:00,10.234,10.302,10.079,10.133,7750000.0
2008-11-05 01:15:00,10.226,10.271,10.063,10.244,6450000.0
2008-11-05 01:30:00,10.125,10.264,10.044,10.235,4750000.0
2008-11-05 01:45:00,10.194,10.298,10.038,10.13,5450000.0
2008-11-05 02:00:00,10.131,10.269,10.017,10.189,3550000.0
2008-11-05 02:15:00,10.17,10.238,9.944,10.085,8300000.0
2008-11-05 02:30:00,10.119,10.13,9.888,10.093,6750000.0
2008-11-05 02:45:00,10.072,10.157,9.932,10.003,8200000.0
2008-11-05 03:00:00,10.096,10.164,9.917,10.101,6200000.0
2008-11-05 03:15:00,10.02,10.129,9.932,10.038,4450000.0
2008-11-05 03:30:00,10.027,10.208,9.98,10.076,5050000.0
2008-11-05 03:45:00,10.145,10.17,9.979,10.054,6650000.0
2008-11-05 04:00:00,9.989,10.168,9.975,10.064,3550000.0
2008-11-05 04:15:00,10.114,10.234,10.003,10.072,5050000.0
2008-11-05 04:30:00,10.041,10.302,10.04,10.221,7600000.0
2008-11-05 04:45:00,10.269,10.333,10.145,10.186,5900000.0
2008-11-05 05:00:00,10.225,10.309,10.083,10.166,6900000.0
2008-11-05 05:15:00,10.18,10.322,10.099,10.189,6000000.0
2008-11-05 05:30:00,10.112,10.298,10.101,10.158,3250000.0
2008-11-05 05:45:00,10.199,10.279,10.058,10.229,4650000.0
2008-11-05 06:00:00,10.145,10.261,9.989,10.164,6600000.0
2008-11-05 06:15:00,10.132,10.224,10.026,10.122,5200000.0
2008-11-05 06:30:00,10.1,10.228,9.969,10.069,7150000.0
2008-11-05 06:45:00,10.067,10.181,9.961,10.05,7750000.0
2008-11-05 07:00:00,10.131,10.155,9.97,10.053,5850000.0
2008-11-05 07:15:00,10.121,10.161,9.953,10.067,6050000.0
2008-11-05 07:30:00,10.156,10.219,9.962,10.059,6650000.0
2008-11-05 07:45:00,10.15,10.173,9.967,9.972,6550000.0
2008-11-05 08:00:00,10.03,10.227,10.0,10.184,5950000.0
2008-11-05 08:15:00,10.136,10.241,10.011,10.092,6250000.0
2008-11-05 08:30:00,10.105,10.241,10.055,10.121,5950000.0
2008-11-05 08:45:00,10.13,10.27,9.999,10.069,6050000.0
2008-11-05 09:00:00,10.147,10.157,9.992,10.095,9850000.0
2008-11-05 09:15:00,10.158,10.161,9.964,10.075,7700000.0
2008-11-05 09:30:00,10.115,10.181,9.988,10.12,8300000.0
2008-11-05 09:45:00,10.083,10.188,9.963,10.143,6600000.0
2008-11-05 10:00:00,10.179,10.224,10.018,10.069,6950000.0
2008-11-05 10:15:00,10.098,10.178,9.972,10.093,6800000.0
2008-11-05 10:30:00,10.131,10.205,9.969,10.168,6600000.0
2008-11-05 10:45:00,10.055,10.307,10.039,10.227,6500000.0
2008-11-05 11:00:00,10.211,10.314,10.089,10.126,6700000.0
2008-11-05 11:15:00,10.162,10.265,10.034,10.183,7200000.0
2008-11-05 11:30:00,10.103,10.214,9.984,10.104,7150000.0
2008-11-05 11:45:00,10.073,10.161,9.995,9.995,6850000.0
2008-11-05 12:00:00,10.06,10.213,9.958,10.045,6750000.0
2008-11-05 12:15:00,10.151,10.188,9.944,10.084,6500000.0
2008-11-05 12:30:00,10.062,10.192,10.007,10.039,6600000.0
2008-11-05 12:45:00,10.04,10.184,10.004,10.074,6100000.0
2008-11-05 13:00:00,10.034,10.2,10.014,10.145,6350000.0
2008-11-05 13:15:00,10.164,10.233,10.032,10.13,7150000.0
2008-11-05 13:30:00,10.09,10.234,10.009,10.125,7050000.0
2008-11-05 13:45:00,10.074,10.317,10.023,10.233,5950000.0
2008-11-05 14:00:00,10.177,10.297,10.101,10.192,6050000.0
2008-11-05 14:15:00,10.214,10.27,10.085,10.159,6750000.0
2008-11-05 14:30:00,10.216,10.274,10.064,10.217,6500000.0
2008-11-05 14:45:00,10.22,10.305,10.104,10.269,6650000.0
2008-11-05 15:00:00,10.141,10.276,10.062,10.211,6550000.0
2008-11-05 15:15:00,10.142,10.277,9.99,10.041,6700000.0
2008-11-05 15:30:00,9.996,10.181,9.981,10.083,6600000.0
2008-11-05 15:45:00,10.119,10.166,9.987,10.149,6650000.0
2008-11-05 16:00:00,10.029,10.218,9.999,10.186,6350000.0
2008-11-05 16:15:00,10.099,10.208,10.024,10.089,6700000.0
2008-11-05 16:30:00,10.196,10.286,10.072,10.123,6700000.0
2008-11-05 16:45:00,10.164,10.251,10.059,10.145,7100000.0
2008-11-05 17:00:00,10.08,10.386,10.08,10.21,6550000.0
2008-11-05 17:15:00,10.302,10.401,10.178,10.354,7150000.0
2008-11-05 17:30:00,10.424,10.486,10.234,10.277,7250000.0
2008-11-05 17:45:00,10.39,10.421,10.216,10.267,7450000.0
2008-11-05 18:00:00,10.297,10.422,10.14,10.317,6750000.0
2008-11-05 18:15:00,10.302,10.334,10.121,10.151,6650000.0
2008-11-05 18:30:00,10.216,10.231,10.034,10.165,6750000.0
2008-11-05 18:45:00,10.196,10.267,9.974,10.14,7300000.0
2008-11-05 19:00:00,10.14,10.333,10.105,10.2,6850000.0
2008-11-05 19:15:00,10.234,10.367,10.121,10.132,6550000.0
2008-11-05 19:30:00,10.164,10.383,10.135,10.27,7100000.0
2008-11-05 19:45:00,10.237,10.348,10.163,10.277,6650000.0
2008-11-05 20:00:00,10.2,10.549,10.186,10.401,7400000.0
2008-11-05 20:15:00,10.502,10.567,10.295,10.398,6150000.0
2008-11-05 20:30:00,10.382,10.491,10.253,10.423,6550000.0
2008-11-05 20:45:00,10.421,10.483,10.299,10.427,5900000.0
2008-11-05 21:00:00,10.382,10.48,10.262,10.379,6300000.0
2008-11-05 21:15:00,10.315,10.458,10.243,10.382,6000000.0
2008-11-05 21:30:00,10.383,10.452,10.253,10.412,5000000.0
2008-11-05 21:45:00,10.334,10.469,10.239,10.392,4900000.0
2008-11-05 22:00:00,10.42,10.474,10.229,10.376,6550000.0
2008-11-05 22:15:00,10.324,10.419,10.218,10.344,5650000.0
2008-11-05 22:30:00,10.314,10.38,10.141,10.142,6650000.0
2008-11-05 22:45:00,10.188,10.37,10.17,10.24,6000000.0
2008-11-05 23:00:00,10.2,10.376,10.182,10.237,3300000.0
2008-11-05 23:15:00,10.364,10.382,10.212,10.328,3350000.0
2008-11-05 23:30:00,10.283,10.37,10.223,10.316,2500000.0
2008-11-05 23:45:00,10.328,10.362,10.144,10.236,6050000.0
2008-11-06 00:00:00,10.192,10.329,10.105,10.239,6850000.0
2008-11-06 00:15:00,10.141,10.29,10.066,10.192,3300000.0
2008-11-06 00:30:00,10.201,10.274,10.068,10.143,3350000.0
2008-11-06 00:45:00,10.231,10.28,10.119,10.259,1650000.0
2008-11-06 01:00:00,10.219,10.285,10.081,10.157,7200000.0
2008-11-06 01:15:00,10.245,10.299,10.092,10.22,5400000.0
2008-11-06 01:30:00,10.134,10.341,10.094,10.27,4950000.0
2008-11-06 01:45:00,10.217,10.322,10.106,10.177,4600000.0
2008-11-06 02:00:00,10.214,10.31,10.119,10.245,3300000.0
2008-11-06 02:15:00,10.215,10.29,10.081,10.208,5600000.0
2008-11-06 02:30:00,10.189,10.281,10.064,10.21,5350000.0
2008-11-06 02:45:00,10.186,10.25,10.029,10.106,5350000.0
2008-11-06 03:00:00,10.156,10.212,10.038,10.189,5650000.0
2008-11-06 03:15:00,10.171,10.264,10.063,10.141,5300000.0
2008-11-06 03:30:00,10.148,10.282,10.107,10.175,6500000.0
2008-11-06 03:45:00,10.233,10.326,10.114,10.241,7000000.0
2008-11-06 04:00:00,10.106,10.314,10.096,10.144,5200000.0
2008-11-06 04:15:00,10.142,10.282,10.035,10.117,6400000.0
2008-11-06 04:30:00,10.258,10.3,10.071,10.145,3750000.0
2008-11-06 04:45:00,10.205,10.263,10.034,10.06,4900000.0
2008-11-06 05:00:00,10.159,10.261,10.064,10.184,7550000.0
2008-11-06 05:15:00,10.189,10.268,10.084,10.249,5850000.0
2008-11-06 05:30:00,10.118,10.256,10.092,10.226,4000000.0
2008-11-06 05:45:00,10.139,10.264,10.055,10.207,5300000.0
2008-11-06 06:00:00,10.134,10.283,10.046,10.184,7050000.0
2008-11-06 06:15:00,10.067,10.28,10.053,10.16,6250000.0
2008-11-06 06:30:00,10.238,10.294,10.087,10.093,7400000.0
2008-11-06 06:45:00,10.152,10.282,10.065,10.141,7850000.0
2008-11-06 07:00:00,10.234,10.303,10.089,10.18,6100000.0
2008-11-06 07:15:00,10.234,10.324,10.088,10.217,5050000.0
2008-11-06 07:30:00,10.204,10.245,10.079,10.149,3100000.0
2008-11-06 07:45:00,10.263,10.284,10.067,10.222,6550000.0
2008-11-06 08:00:00,10.12,10.284,10.091,10.258,4850000.0
2008-11-06 08:15:00,10.217,10.318,10.122,10.222,6250000.0
2008-11-06 08:30:00,10.193,10.335,10.134,10.249,6350000.0
2008-11-06 08:45:00,10.248,10.312,10.117,10.24,6800000.0
2008-11-06 09:00:00,10.213,10.31,10.114,10.26,9850000.0
2008-11-06 09:15:00,10.302,10.332,10.102,10.204,7700000.0
2008-11-06 09:30:00,10.227,10.324,10.118,10.284,8300000.0
2008-11-06 09:45:00,10.246,10.312,10.105,10.171,5650000.0
2008-11-06 10:00:00,10.23,10.242,10.027,10.149,6950000.0
2008-11-06 10:15:00,10.121,10.272,10.026,10.176,6800000.0
2008-11-06 10:30:00,10.223,10.319,10.079,10.181,6950000.0
2008-11-06 10:45:00,10.101,10.313,10.073,10.21,6500000.0
2008-11-06 11:00:00,10.229,10.341,10.142,10.215,6700000.0
2008-11-06 11:15:00,10.269,10.416,10.19,10.366,7200000.0
2008-11-06 11:30:00,10.255,10.432,10.23,10.361,7150000.0
2008-11-06 11:45:00,10.326,10.457,10.226,10.293,6850000.0
2008-11-06 12:00:00,10.323,10.454,10.228,10.269,6750000.0
2008-11-06 12:15:00,10.346,10.411,10.149,10.271,6500000.0
2008-11-06 12:30:00,10.273,10.403,10.159,10.26,6600000.0
2008-11-06 12:45:00,10.236,10.397,10.161,10.244,6100000.0
2008-11-06 13:00:00,10.166,10.362,10.131,10.264,6350000.0
2008-11-06 13:15:00,10.282,10.351,10.115,10.27,7150000.0
2008-11-06 13:30:00,10.223,10.361,10.159,10.215,7600000.0
2008-11-06 13:45:00,10.232,10.399,10.117,10.346,5950000.0
2008-11-06 14:00:00,10.284,10.498,10.21,10.32,6050000.0
2008-11-06 14:15:00,10.352,10.489,10.286,10.341,6650000.0
2008-11-06 14:30:00,10.401,10.486,10.268,10.406,6250000.0
2008-11-06 14:45:00,10.401,10.422,10.22,10.351,6650000.0
2008-11-06 15:00:00,10.307,10.411,10.187,10.3,6550000.0
2008-11-06 15:15:00,10.199,10.385,10.114,10.273,6700000.0
2008-11-06 15:30:00,10.237,10.69,10.237,10.606,6600000.0
2008-11-06 15:45:00,10.668,10.739,10.482,10.712,6850000.0
2008-11-06 16:00:00,10.591,10.767,10.503,10.665,6350000.0
2008-11-06 16:15:00,10.629,10.707,10.453,10.564,6750000.0
2008-11-06 16:30:00,10.672,10.755,10.531,10.597,6700000.0
2008-11-06 16:45:00,10.641,10.707,10.476,10.562,7100000.0
2008-11-06 17:00:00,10.513,10.675,10.464,10.517,6550000.0
2008-11-06 17:15:00,10.602,10.731,10.474,10.507,7150000.0
2008-11-06 17:30:00,10.542,10.602,10.331,10.34,7250000.0
2008-11-06 17:45:00,10.448,10.5,10.261,10.363,7350000.0
2008-11-06 18:00:00,10.406,10.533,10.273,10.38,6900000.0
2008-11-06 18:15:00,10.369,10.383,9.763,9.933,6650000.0
2008-11-06 18:30:00,10.008,10.08,9.848,10.062,6750000.0
2008-11-06 18:45:00,10.074,10.074,9.877,9.967,7300000.0
2008-11-06 19:00:00,9.965,10.106,9.887,9.937,6950000.0
2008-11-06 19:15:00,9.968,10.135,9.854,9.881,6550000.0
2008-11-06 19:30:00,9.894,10.132,9.874,10.108,7000000.0
2008-11-06 19:45:00,10.028,10.125,9.929,10.039,6500000.0
2008-11-06 20:00:00,9.946,10.136,9.916,9.981,7100000.0
2008-11-06 20:15:00,10.085,10.092,9.886,10.04,6650000.0
2008-11-06 20:30:00,10.002,10.086,9.851,10.001,6900000.0
2008-11-06 20:45:00,9.985,10.077,9.883,10.077,5950000.0
2008-11-06 21:00:00,10.038,10.151,9.873,10.009,6300000.0
2008-11-06 21:15:00,9.929,10.117,9.868,9.993,6650000.0
2008-11-06 21:30:00,9.993,10.101,9.925,10.0,6150000.0
2008-11-06 21:45:00,10.047,10.117,9.923,10.058,5950000.0
2008-11-06 22:00:00,10.091,10.134,9.899,10.002,6900000.0
2008-11-06 22:15:00,9.939,10.065,9.881,10.0,5950000.0
2008-11-06 22:30:00,9.895,9.997,9.796,9.861,6400000.0
2008-11-06 22:45:00,9.934,10.009,9.837,9.916,5900000.0
2008-11-06 23:00:00,9.873,10.056,9.857,9.967,4250000.0
2008-11-06 23:15:00,10.022,10.078,9.842,9.913,4800000.0
2008-11-06 23:30:00,9.873,10.005,9.821,9.862,4300000.0
2008-11-06 23:45:00,9.954,10.003,9.81,9.934,4350000.0
2008-11-07 00:00:00,9.89,10.013,9.792,10.001,7050000.0
2008-11-07 00:15:00,9.866,10.014,9.814,9.963,2850000.0
2008-11-07 00:30:00,9.931,9.986,9.798,9.853,1800000.0
2008-11-07 00:45:00,9.843,9.991,9.823,9.881,550000.0
2008-11-07 01:00:00,9.967,10.026,9.834,9.834,6200000.0
2008-11-07 01:15:00,9.992,10.055,9.831,10.03,6050000.0
2008-11-07 01:30:00,9.858,10.042,9.858,9.977,5050000.0
2008-11-07 01:45:00,9.932,10.017,9.798,10.002,5400000.0
2008-11-07 02:00:00,9.94,10.021,9.782,9.894,5650000.0
2008-11-07 02:15:00,9.928,9.957,9.749,9.933,7300000.0
2008-11-07 02:30:00,9.849,9.954,9.763,9.898,6400000.0
2008-11-07 02:45:00,9.873,9.984,9.737,9.818,7500000.0
2008-11-07 03:00:00,9.834,9.941,9.719,9.891,6450000.0
2008-11-07 03:15:00,9.877,9.965,9.771,9.835,4250000.0
2008-11-07 03:30:00,9.807,9.956,9.775,9.821,4850000.0
2008-11-07 03:45:00,9.902,10.002,9.774,9.89,6800000.0
2008-11-07 04:00:00,9.925,9.977,9.8,9.887,4900000.0
2008-11-07 04:15:00,9.897,10.039,9.76,9.891,6750000.0
2008-11-07 04:30:00,10.024,10.105,9.849,9.96,5800000.0
2008-11-07 04:45:00,10.054,10.099,9.886,10.03,4450000.0
2008-11-07 05:00:00,10.0,10.09,9.91,9.963,6950000.0
2008-11-07 05:15:00,10.023,10.106,9.873,10.002,6400000.0
2008-11-07 05:30:00,10.033,10.084,9.921,10.05,3950000.0
2008-11-07 05:45:00,10.009,10.101,9.882,10.06,5200000.0
2008-11-07 06:00:00,10.02,10.101,9.908,10.075,5800000.0
2008-11-07 06:15:00,9.961,10.108,9.881,9.978,5650000.0
2008-11-07 06:30:00,9.935,10.19,9.884,9.997,7250000.0
2008-11-07 06:45:00,10.115,10.152,9.942,10.005,7400000.0
2008-11-07 07:00:00,10.101,10.166,9.968,10.038,6100000.0
2008-11-07 07:15:00,10.114,10.156,9.953,10.066,5750000.0
2008-11-07 07:30:00,10.108,10.155,9.934,9.988,6150000.0
2008-11-07 07:45:00,10.108,10.136,9.94,9.96,6000000.0
2008-11-07 08:00:00,9.982,10.133,9.936,10.044,5300000.0
2008-11-07 08:15:00,10.07,10.15,9.903,9.992,5350000.0
2008-11-07 08:30:00,9.961,10.139,9.927,10.076,6350000.0
2008-11-07 08:45:00,10.021,10.146,9.926,10.076,6450000.0
2008-11-07 09:00:00,10.073,10.145,9.967,10.069,9850000.0
2008-11-07 09:15:00,10.118,10.199,9.97,10.076,7700000.0
2008-11-07 09:30:00,10.086,10.225,10.0,10.138,8300000.0
2008-11-07 09:45:00,10.103,10.16,9.968,10.109,6600000.0
2008-11-07 10:00:00,10.13,10.273,9.986,10.197,6950000.0
2008-11-07 10:15:00,10.169,10.297,10.074,10.155,6800000.0
2008-11-07 10:30:00,10.24,10.265,10.055,10.15,6950000.0
2008-11-07 10:45:00,10.117,10.296,10.065,10.185,6500000.0
2008-11-07 11:00:00,10.158,10.288,10.07,10.145,6700000.0
2008-11-07 11:15:00,10.179,10.279,10.04,10.188,7200000.0
2008-11-07 11:30:00,10.114,10.243,10.007,10.129,6500000.0
2008-11-07 11:45:00,10.084,10.197,9.993,10.03,6850000.0
2008-11-07 12:00:00,10.078,10.177,9.929,9.992,6750000.0
2008-11-07 12:15:00,10.096,10.139,9.899,10.047,6500000.0
2008-11-07 12:30:00,9.977,10.199,9.957,10.093,6600000.0
2008-11-07 12:45:00,10.097,10.288,10.067,10.173,6100000.0
2008-11-07 13:00:00,10.101,10.247,10.051,10.182,6350000.0
2008-11-07 13:15:00,10.161,10.227,10.027,10.152,7150000.0
2008-11-07 13:30:00,10.079,10.203,10.003,10.068,7350000.0
2008-11-07 13:45:00,10.087,10.264,10.011,10.148,5950000.0
2008-11-07 14:00:00,10.073,10.161,9.956,10.019,6050000.0
2008-11-07 14:15:00,10.044,10.191,9.906,9.989,6800000.0
2008-11-07 14:30:00,10.08,10.151,9.947,10.083,6250000.0
2008-11-07 14:45:00,10.074,10.143,9.954,10.122,6650000.0
2008-11-07 15:00:00,10.033,10.138,9.908,10.014,6550000.0
2008-11-07 15:15:00,9.999,10.159,9.904,10.067,6700000.0
2008-11-07 15:30:00,10.018,10.172,9.919,10.108,6550000.0
2008-11-07 15:45:00,10.16,10.173,9.98,10.098,6650000.0
2008-11-07 16:00:00,9.956,10.095,9.807,9.978,5450000.0
2008-11-07 16:15:00,9.92,10.095,9.826,9.938,6650000.0
2008-11-07 16:30:00,10.025,10.141,9.893,9.914,6700000.0
2008-11-07 16:45:00,9.963,10.039,9.82,9.898,7100000.0
2008-11-07 17:00:00,9.879,10.094,9.879,9.882,6550000.0
2008-11-07 17:15:00,9.998,10.135,9.895,10.002,7150000.0
2008-11-07 17:30:00,10.044,10.147,9.911,10.025,7250000.0
2008-11-07 17:45:00,10.161,10.167,9.921,9.927,7350000.0
2008-11-07 18:00:00,9.987,10.105,9.877,10.035,6750000.0
2008-11-07 18:15:00,9.995,10.069,9.864,9.951,6650000.0
2008-11-07 18:30:00,9.994,10.022,9.836,9.975,6750000.0
2008-11-07 18:45:00,10.027,10.048,9.871,9.922,7300000.0
2008-11-07 19:00:00,9.962,10.093,9.895,9.941,7000000.0
2008-11-07 19:15:00,9.987,10.05,9.844,9.887,6600000.0
2008-11-07 19:30:00,9.915,10.052,9.817,10.0,7150000.0
2008-11-07 19:45:00,9.934,10.036,9.825,9.972,6450000.0
2008-11-07 20:00:00,9.899,10.023,9.823,9.836,7300000.0
2008-11-07 20:15:00,9.976,10.007,9.766,9.93,6450000.0
2008-11-07 20:30:00,9.887,10.006,9.768,9.912,6900000.0
2008-11-07 20:45:00,9.897,9.993,9.786,9.934,6700000.0
2008-11-07 21:00:00,9.912,9.979,9.733,9.898,5900000.0
2008-11-07 21:15:00,9.816,10.009,9.775,9.932,6250000.0
2008-11-07 21:30:00,9.929,10.025,9.808,9.962,5000000.0
2008-11-07 21:45:00,9.792,9.981,9.792,9.921,4950000.0
2008-11-07 22:00:00,9.952,10.01,9.778,9.935,6250000.0
2008-11-07 22:15:00,9.934,9.968,9.811,9.942,3800000.0
2008-11-07 22:30:00,9.9,10.044,9.788,9.862,5850000.0
2008-11-07 22:45:00,9.942,10.034,9.843,9.927,4900000.0
2008-11-07 23:00:00,9.848,10.014,9.824,9.904,3200000.0
2008-11-07 23:15:00,9.995,10.03,9.814,9.894,5250000.0
2008-11-07 23:30:00,9.863,10.005,9.833,9.967,4200000.0
2008-11-07 23:45:00,9.856,10.03,9.828,9.997,3800000.0
2008-11-10 00:00:00,9.854,9.933,9.777,9.777,1700000.0
2008-11-10 00:15:00,9.852,9.997,9.82,9.852,1600000.0
2008-11-10 00:30:00,9.911,9.926,9.778,9.897,1450000.0
2008-11-10 00:45:00,9.888,10.007,9.796,10.007,450000.0
2008-11-10 01:00:00,10.082,10.225,9.999,10.081,7200000.0
2008-11-10 01:15:00,10.15,10.241,9.989,10.182,6050000.0
2008-11-10 01:30:00,10.071,10.207,10.001,10.149,4850000.0
2008-11-10 01:45:00,10.109,10.218,10.021,10.058,5400000.0
2008-11-10 02:00:00,10.22,10.22,10.012,10.148,5200000.0
2008-11-10 02:15:00,10.169,10.275,10.071,10.137,5700000.0
2008-11-10 02:30:00,10.199,10.242,10.068,10.233,6450000.0
2008-11-10 02:45:00,10.091,10.261,10.032,10.205,7650000.0
2008-11-10 03:00:00,10.138,10.215,10.055,10.153,2950000.0
2008-11-10 03:15:00,10.081,10.206,10.047,10.198,3800000.0
2008-11-10 03:30:00,10.135,10.278,10.06,10.139,3500000.0
2008-11-10 03:45:00,10.209,10.296,10.079,10.154,6400000.0
2008-11-10 04:00:00,10.214,10.239,10.034,10.174,4900000.0
2008-11-10 04:15:00,10.114,10.24,10.045,10.146,4150000.0
2008-11-10 04:30:00,10.127,10.257,10.067,10.207,4850000.0
2008-11-10 04:45:00,10.137,10.246,10.081,10.105,3850000.0
2008-11-10 05:00:00,10.14,10.257,10.083,10.095,4300000.0
2008-11-10 05:15:00,10.109,10.246,10.052,10.115,5700000.0
2008-11-10 05:30:00,10.194,10.244,10.045,10.078,4750000.0
2008-11-10 05:45:00,10.178,10.226,10.002,10.184,6650000.0
2008-11-10 06:00:00,10.141,10.239,10.044,10.115,3800000.0
2008-11-10 06:15:00,10.18,10.221,10.048,10.166,3700000.0
2008-11-10 06:30:00,10.151,10.232,10.042,10.087,6650000.0
2008-11-10 06:45:00,10.191,10.255,10.027,10.148,6300000.0
2008-11-10 07:00:00,10.173,10.214,10.044,10.167,5800000.0
2008-11-10 07:15:00,10.159,10.231,10.028,10.125,6900000.0
2008-11-10 07:30:00,10.136,10.245,10.016,10.157,5900000.0
2008-11-10 07:45:00,10.069,10.22,9.996,10.067,6700000.0
2008-11-10 08:00:00,10.172,10.251,10.057,10.161,6100000.0
2008-11-10 08:15:00,10.204,10.234,10.05,10.065,6600000.0
2008-11-10 08:30:00,10.035,10.267,10.015,10.141,6200000.0
2008-11-10 08:45:00,10.091,10.258,10.048,10.117,6350000.0
2008-11-10 09:00:00,10.084,10.264,10.049,10.224,7300000.0
2008-11-10 09:15:00,10.179,10.255,10.034,10.225,6750000.0
2008-11-10 09:30:00,10.139,10.25,10.076,10.167,6650000.0
2008-11-10 09:45:00,10.211,10.248,10.048,10.113,6500000.0
2008-11-10 10:00:00,10.111,10.269,10.06,10.243,7250000.0
2008-11-10 10:15:00,10.088,10.28,10.042,10.233,7250000.0
2008-11-10 10:30:00,10.206,10.364,10.117,10.277,7150000.0
2008-11-10 10:45:00,10.173,10.401,10.173,10.239,6550000.0
2008-11-10 11:00:00,10.334,10.393,10.117,10.214,7100000.0
2008-11-10 11:15:00,10.175,10.336,10.136,10.264,6700000.0
2008-11-10 11:30:00,10.186,10.369,10.16,10.225,6300000.0
2008-11-10 11:45:00,10.292,10.359,10.171,10.196,6350000.0
2008-11-10 12:00:00,10.286,10.32,10.165,10.303,5950000.0
2008-11-10 12:15:00,10.255,10.373,10.144,10.218,6200000.0
2008-11-10 12:30:00,10.239,10.358,10.179,10.243,6700000.0
2008-11-10 12:45:00,10.311,10.39,10.175,10.233,6550000.0
2008-11-10 13:00:00,10.34,10.391,10.189,10.303,6650000.0
2008-11-10 13:15:00,10.335,10.415,10.186,10.342,6250000.0
2008-11-10 13:30:00,10.228,10.416,10.219,10.356,6350000.0
2008-11-10 13:45:00,10.306,10.391,10.194,10.261,6050000.0
2008-11-10 14:00:00,10.303,10.359,10.139,10.237,5950000.0
2008-11-10 14:15:00,10.224,10.34,10.142,10.195,7350000.0
2008-11-10 14:30:00,10.264,10.383,10.138,10.248,7150000.0
2008-11-10 14:45:00,10.277,10.325,10.095,10.152,6350000.0
2008-11-10 15:00:00,10.197,10.396,10.135,10.235,6100000.0
2008-11-10 15:15:00,10.27,10.446,10.202,10.334,6600000.0
2008-11-10 15:30:00,10.341,10.513,10.269,10.486,6500000.0
2008-11-10 15:45:00,10.357,10.515,10.261,10.366,6750000.0
2008-11-10 16:00:00,10.297,10.489,10.227,10.277,6850000.0
2008-11-10 16:15:00,10.33,10.43,10.212,10.324,7150000.0
2008-11-10 16:30:00,10.391,10.449,10.168,10.282,7200000.0
2008-11-10 16:45:00,10.254,10.37,10.142,10.205,6700000.0
2008-11-10 17:00:00,10.226,10.407,10.158,10.251,6500000.0
2008-11-10 17:15:00,10.335,10.428,10.214,10.368,6950000.0
2008-11-10 17:30:00,10.324,10.398,10.163,10.277,6800000.0
2008-11-10 17:45:00,10.301,10.384,10.034,10.157,6950000.0
2008-11-10 18:00:00,10.115,10.258,9.987,10.159,6600000.0
2008-11-10 18:15:00,10.194,10.248,9.993,10.151,8300000.0
2008-11-10 18:30:00,10.118,10.264,10.024,10.182,7700000.0
2008-11-10 18:45:00,10.144,10.193,9.971,10.112,9850000.0
2008-11-10 19:00:00,10.092,10.296,10.023,10.151,6800000.0
2008-11-10 19:15:00,10.151,10.242,10.018,10.085,6350000.0
2008-11-10 19:30:00,10.122,10.221,9.987,10.093,6250000.0
2008-11-10 19:45:00,10.115,10.162,9.944,10.032,5700000.0
2008-11-10 20:00:00,10.011,10.227,9.985,10.214,6550000.0
2008-11-10 20:15:00,10.096,10.288,10.054,10.224,5950000.0
2008-11-10 20:30:00,10.182,10.309,10.074,10.254,5300000.0
2008-11-10 20:45:00,10.182,10.279,10.084,10.261,5850000.0
2008-11-10 21:00:00,10.168,10.281,10.105,10.275,7400000.0
2008-11-10 21:15:00,10.167,10.3,10.06,10.136,7250000.0
2008-11-10 21:30:00,10.174,10.264,10.063,10.088,6000000.0
2008-11-10 21:45:00,10.188,10.277,10.059,10.192,5550000.0
2008-11-10 22:00:00,10.203,10.24,10.013,10.131,4550000.0
2008-11-10 22:15:00,10.197,10.243,10.028,10.114,4100000.0
2008-11-10 22:30:00,10.108,10.261,10.015,10.178,6150000.0
2008-11-10 22:45:00,10.096,10.205,9.992,10.136,6350000.0
2008-11-10 23:00:00,10.066,10.219,10.051,10.167,3800000.0
2008-11-10 23:15:00,10.127,10.223,10.034,10.173,3750000.0
2008-11-10 23:30:00,10.045,10.251,9.981,10.086,5700000.0
2008-11-10 23:45:00,10.07,10.162,10.019,10.121,3900000.0
2008-11-11 00:00:00,10.048,10.202,9.991,10.111,4400000.0
2008-11-11 00:15:00,10.091,10.118,9.95,10.077,1500000.0
2008-11-11 00:30:00,10.013,10.094,9.943,9.943,1050000.0
2008-11-11 00:45:00,10.001,10.094,9.958,10.089,1000000.0
2008-11-11 01:00:00,10.067,10.179,9.992,10.128,4450000.0
2008-11-11 01:15:00,10.158,10.201,10.009,10.092,3250000.0
2008-11-11 01:30:00,10.105,10.248,10.007,10.126,5300000.0
2008-11-11 01:45:00,10.138,10.204,10.036,10.051,4450000.0
2008-11-11 02:00:00,10.084,10.279,10.005,10.11,4150000.0
2008-11-11 02:15:00,10.157,10.194,10.03,10.175,4400000.0
2008-11-11 02:30:00,10.196,10.235,9.972,10.119,5850000.0
2008-11-11 02:45:00,9.998,10.168,9.961,10.086,7550000.0
2008-11-11 03:00:00,10.038,10.171,9.983,10.144,4400000.0
2008-11-11 03:15:00,10.066,10.194,9.976,10.127,5100000.0
2008-11-11 03:30:00,10.116,10.199,9.987,10.16,4800000.0
2008-11-11 03:45:00,10.135,10.172,9.974,10.064,4750000.0
2008-11-11 04:00:00,10.106,10.161,9.923,10.091,5400000.0
2008-11-11 04:15:00,10.086,10.144,9.967,10.031,4700000.0
2008-11-11 04:30:00,10.037,10.178,9.947,10.125,4650000.0
2008-11-11 04:45:00,10.161,10.193,10.011,10.043,4650000.0
2008-11-11 05:00:00,10.095,10.211,10.008,10.065,5750000.0
2008-11-11 05:15:00,10.078,10.208,9.99,10.108,5850000.0
2008-11-11 05:30:00,10.126,10.202,10.022,10.08,5350000.0
2008-11-11 05:45:00,10.143,10.215,10.018,10.19,5700000.0
2008-11-11 06:00:00,10.141,10.236,10.043,10.073,4900000.0
2008-11-11 06:15:00,10.174,10.204,10.028,10.177,4350000.0
2008-11-11 06:30:00,10.13,10.238,10.003,10.098,5500000.0
2008-11-11 06:45:00,10.186,10.24,10.053,10.146,6300000.0
2008-11-11 07:00:00,10.19,10.209,10.022,10.138,5600000.0
2008-11-11 07:15:00,10.153,10.237,9.996,10.092,5600000.0
2008-11-11 07:30:00,10.147,10.228,10.013,10.134,5900000.0
2008-11-11 07:45:00,10.064,10.199,9.978,10.059,7050000.0
2008-11-11 08:00:00,10.153,10.17,10.001,10.114,5900000.0
2008-11-11 08:15:00,10.154,10.199,10.003,10.046,6250000.0
2008-11-11 08:30:00,10.051,10.181,9.982,10.095,5650000.0
2008-11-11 08:45:00,10.152,10.219,10.001,10.078,5850000.0
2008-11-11 09:00:00,10.056,10.22,9.988,10.154,7300000.0
2008-11-11 09:15:00,10.18,10.212,10.025,10.173,6800000.0
2008-11-11 09:30:00,10.096,10.223,10.01,10.136,6650000.0
2008-11-11 09:45:00,10.156,10.208,10.007,10.097,7250000.0
2008-11-11 10:00:00,10.06,10.189,9.982,10.161,7250000.0
2008-11-11 10:15:00,10.095,10.234,9.997,10.129,7250000.0
2008-11-11 10:30:00,10.079,10.171,9.938,10.084,7150000.0
2008-11-11 10:45:00,9.996,10.143,9.923,9.944,6550000.0
2008-11-11 11:00:00,10.076,10.196,9.985,10.106,7100000.0
2008-11-11 11:15:00,10.077,10.2,9.99,10.13,6700000.0
2008-11-11 11:30:00,10.062,10.214,9.977,9.983,5800000.0
2008-11-11 11:45:00,10.117,10.146,9.943,10.015,5950000.0
2008-11-11 12:00:00,10.132,10.156,9.957,10.099,6800000.0
2008-11-11 12:15:00,10.074,10.145,9.834,9.9,6600000.0
2008-11-11 12:30:00,9.922,10.026,9.812,9.857,6700000.0
2008-11-11 12:45:00,9.909,10.049,9.82,9.894,6550000.0
2008-11-11 13:00:00,9.991,10.026,9.833,9.926,6500000.0
2008-11-11 13:15:00,9.918,10.009,9.794,9.954,6450000.0
2008-11-11 13:30:00,9.862,10.017,9.8,9.931,6650000.0
2008-11-11 13:45:00,9.9,10.012,9.798,9.834,6050000.0
2008-11-11 14:00:00,9.951,9.992,9.754,9.84,5950000.0
2008-11-11 14:15:00,9.787,9.958,9.696,9.696,7350000.0
2008-11-11 14:30:00,9.757,9.903,9.67,9.815,7150000.0
2008-11-11 14:45:00,9.821,9.889,9.685,9.75,6350000.0
2008-11-11 15:00:00,9.81,9.943,9.751,9.837,6100000.0
2008-11-11 15:15:00,9.88,9.966,9.669,9.789,6600000.0
2008-11-11 15:30:00,9.794,9.943,9.705,9.923,6500000.0
2008-11-11 15:45:00,9.829,9.997,9.79,9.822,6750000.0
2008-11-11 16:00:00,9.739,9.961,9.739,9.866,6850000.0
2008-11-11 16:15:00,9.891,9.982,9.757,9.891,7150000.0
2008-11-11 16:30:00,9.999,9.999,9.77,9.896,7200000.0
2008-11-11 16:45:00,9.843,9.956,9.736,9.812,6800000.0
2008-11-11 17:00:00,9.821,9.949,9.721,9.801,6500000.0
2008-11-11 17:15:00,9.847,9.976,9.728,9.924,6950000.0
2008-11-11 17:30:00,9.867,9.936,9.681,9.764,6800000.0
2008-11-11 17:45:00,9.769,9.816,9.444,9.568,6950000.0
2008-11-11 18:00:00,9.549,9.623,9.434,9.556,6700000.0
2008-11-11 18:15:00,9.457,9.66,9.432,9.546,8300000.0
2008-11-11 18:30:00,9.534,9.716,9.463,9.651,7450000.0
2008-11-11 18:45:00,9.612,9.697,9.465,9.627,9850000.0
2008-11-11 19:00:00,9.613,9.679,9.474,9.575,6800000.0
2008-11-11 19:15:00,9.588,9.661,9.432,9.504,6250000.0
2008-11-11 19:30:00,9.546,9.666,9.465,9.61,6400000.0
2008-11-11 19:45:00,9.658,9.707,9.488,9.574,5900000.0
2008-11-11 20:00:00,9.648,9.767,9.542,9.743,6750000.0
2008-11-11 20:15:00,9.658,9.806,9.596,9.731,6100000.0
2008-11-11 20:30:00,9.687,9.8,9.582,9.775,5250000.0
2008-11-11 20:45:00,9.657,9.829,9.597,9.759,4950000.0
2008-11-11 21:00:00,9.672,9.813,9.589,9.68,7650000.0
2008-11-11 21:15:00,9.629,9.811,9.535,9.637,6700000.0
2008-11-11 21:30:00,9.659,9.81,9.613,9.626,5750000.0
2008-11-11 21:45:00,9.717,9.778,9.578,9.68,6500000.0
2008-11-11 22:00:00,9.696,9.769,9.548,9.664,5300000.0
2008-11-11 22:15:00,9.623,9.78,9.575,9.721,4000000.0
2008-11-11 22:30:00,9.683,9.779,9.542,9.719,5350000.0
2008-11-11 22:45:00,9.733,9.782,9.527,9.676,5550000.0
2008-11-11 23:00:00,9.663,9.766,9.55,9.693,5050000.0
2008-11-11 23:15:00,9.679,9.771,9.585,9.745,5050000.0
2008-11-11 23:30:00,9.652,9.823,9.581,9.68,4650000.0
2008-11-11 23:45:00,9.723,9.754,9.58,9.593,2850000.0
2008-11-12 00:00:00,9.712,9.776,9.569,9.576,5600000.0
2008-11-12 00:15:00,9.721,9.783,9.601,9.783,1750000.0
2008-11-12 00:30:00,9.653,9.782,9.597,9.706,1750000.0
2008-11-12 00:45:00,9.655,9.771,9.598,9.689,1600000.0
2008-11-12 01:00:00,9.663,9.804,9.594,9.718,5250000.0
2008-11-12 01:15:00,9.758,9.794,9.622,9.749,2150000.0
2008-11-12 01:30:00,9.733,9.767,9.576,9.704,4750000.0
2008-11-12 01:45:00,9.7,9.787,9.589,9.723,5350000.0
2008-11-12 02:00:00,9.674,9.822,9.594,9.722,5650000.0
2008-11-12 02:15:00,9.76,9.818,9.617,9.703,5800000.0
2008-11-12 02:30:00,9.767,9.817,9.593,9.756,6000000.0
2008-11-12 02:45:00,9.771,9.81,9.582,9.732,7150000.0
2008-11-12 03:00:00,9.68,9.784,9.594,9.782,4100000.0
2008-11-12 03:15:00,9.741,9.833,9.57,9.725,4700000.0
2008-11-12 03:30:00,9.72,9.774,9.592,9.774,3050000.0
2008-11-12 03:45:00,9.773,9.809,9.614,9.69,3750000.0
2008-11-12 04:00:00,9.75,9.86,9.614,9.742,4000000.0
2008-11-12 04:15:00,9.728,9.791,9.633,9.784,3350000.0
2008-11-12 04:30:00,9.703,9.8,9.619,9.745,2500000.0
2008-11-12 04:45:00,9.754,9.781,9.609,9.677,2500000.0
2008-11-12 05:00:00,9.668,9.788,9.638,9.65,2000000.0
2008-11-12 05:15:00,9.753,9.804,9.598,9.721,4450000.0
2008-11-12 05:30:00,9.754,9.797,9.603,9.755,4750000.0
2008-11-12 05:45:00,9.753,9.812,9.608,9.744,6050000.0
2008-11-12 06:00:00,9.762,9.822,9.643,9.728,4550000.0
2008-11-12 06:15:00,9.777,9.814,9.643,9.741,4700000.0
2008-11-12 06:30:00,9.732,9.802,9.619,9.666,6250000.0
2008-11-12 06:45:00,9.759,9.829,9.611,9.728,6100000.0
2008-11-12 07:00:00,9.756,9.797,9.621,9.757,6100000.0
2008-11-12 07:15:00,9.722,9.8,9.601,9.707,6950000.0
2008-11-12 07:30:00,9.726,9.816,9.617,9.785,6250000.0
2008-11-12 07:45:00,9.675,9.83,9.601,9.662,7400000.0
2008-11-12 08:00:00,9.758,9.81,9.612,9.74,5700000.0
2008-11-12 08:15:00,9.806,9.826,9.634,9.65,6300000.0
2008-11-12 08:30:00,9.653,9.845,9.618,9.761,6750000.0
2008-11-12 08:45:00,9.709,9.894,9.679,9.755,6850000.0
2008-11-12 09:00:00,9.708,9.836,9.64,9.814,7300000.0
2008-11-12 09:15:00,9.816,9.88,9.687,9.82,6750000.0
2008-11-12 09:30:00,9.764,9.883,9.699,9.82,6650000.0
2008-11-12 09:45:00,9.814,9.875,9.679,9.735,7250000.0
2008-11-12 10:00:00,9.709,9.884,9.641,9.8,7000000.0
2008-11-12 10:15:00,9.693,9.873,9.646,9.804,6700000.0
2008-11-12 10:30:00,9.739,9.851,9.639,9.745,6600000.0
2008-11-12 10:45:00,9.667,9.814,9.595,9.598,6550000.0
2008-11-12 11:00:00,9.685,9.776,9.588,9.674,7100000.0
2008-11-12 11:15:00,9.634,9.795,9.562,9.759,6700000.0
2008-11-12 11:30:00,9.655,9.793,9.568,9.634,6750000.0
2008-11-12 11:45:00,9.71,9.726,9.486,9.581,6350000.0
2008-11-12 12:00:00,9.727,9.752,9.554,9.718,6800000.0
2008-11-12 12:15:00,9.694,9.778,9.573,9.619,6600000.0
2008-11-12 12:30:00,9.64,9.757,9.553,9.594,6700000.0
2008-11-12 12:45:00,9.673,9.762,9.539,9.635,6550000.0
2008-11-12 13:00:00,9.706,9.709,9.505,9.64,6500000.0
2008-11-12 13:15:00,9.625,9.778,9.514,9.697,6150000.0
2008-11-12 13:30:00,9.623,9.786,9.553,9.67,6550000.0
2008-11-12 13:45:00,9.636,9.736,9.553,9.623,6050000.0
2008-11-12 14:00:00,9.734,9.74,9.483,9.557,5950000.0
2008-11-12 14:15:00,9.551,9.708,9.522,9.565,7550000.0
2008-11-12 14:30:00,9.66,9.705,9.482,9.58,7150000.0
2008-11-12 14:45:00,9.562,9.689,9.406,9.406,6350000.0
2008-11-12 15:00:00,9.472,9.577,9.379,9.418,6100000.0
2008-11-12 15:15:00,9.471,9.64,9.389,9.544,6600000.0
2008-11-12 15:30:00,9.556,9.692,9.472,9.661,6500000.0
2008-11-12 15:45:00,9.571,9.715,9.491,9.546,6750000.0
2008-11-12 16:00:00,9.465,9.654,9.429,9.55,6850000.0
2008-11-12 16:15:00,9.537,9.598,9.379,9.457,7150000.0
2008-11-12 16:30:00,9.564,9.613,9.372,9.493,7200000.0
2008-11-12 16:45:00,9.431,9.685,9.404,9.556,6800000.0
2008-11-12 17:00:00,9.544,9.654,9.396,9.48,6500000.0
2008-11-12 17:15:00,9.549,9.692,9.458,9.5,5650000.0
2008-11-12 17:30:00,9.391,9.498,9.261,9.332,6800000.0
2008-11-12 17:45:00,9.334,9.423,9.203,9.41,6450000.0
2008-11-12 18:00:00,9.39,9.416,9.211,9.347,6550000.0
2008-11-12 18:15:00,9.346,9.432,9.235,9.333,7800000.0
2008-11-12 18:30:00,9.346,9.473,9.273,9.404,7550000.0
2008-11-12 18:45:00,9.427,9.496,9.288,9.393,9850000.0
2008-11-12 19:00:00,9.398,9.455,9.253,9.323,6800000.0
2008-11-12 19:15:00,9.363,9.456,9.221,9.297,6500000.0
2008-11-12 19:30:00,9.341,9.469,9.267,9.418,6400000.0
2008-11-12 19:45:00,9.458,9.504,9.292,9.379,5850000.0
2008-11-12 20:00:00,9.443,9.601,9.355,9.521,6650000.0
2008-11-12 20:15:00,9.416,9.567,9.319,9.493,6150000.0
2008-11-12 20:30:00,9.404,9.504,9.295,9.46,6250000.0
2008-11-12 20:45:00,9.403,9.484,9.282,9.42,5650000.0
2008-11-12 21:00:00,9.323,9.476,9.263,9.375,7700000.0
2008-11-12 21:15:00,9.332,9.506,9.256,9.291,6150000.0
2008-11-12 21:30:00,9.342,9.483,9.28,9.436,5300000.0
2008-11-12 21:45:00,9.425,9.456,9.271,9.323,6500000.0
2008-11-12 22:00:00,9.378,9.41,9.17,9.234,6200000.0
2008-11-12 22:15:00,9.273,9.372,9.127,9.272,7200000.0
2008-11-12 22:30:00,9.178,9.325,9.071,9.208,5900000.0
2008-11-12 22:45:00,9.163,9.354,9.138,9.253,5150000.0
2008-11-12 23:00:00,9.213,9.328,9.121,9.263,4450000.0
2008-11-12 23:15:00,9.199,9.315,9.147,9.314,3800000.0
2008-11-12 23:30:00,9.209,9.389,9.116,9.36,5850000.0
2008-11-12 23:45:00,9.273,9.348,9.155,9.2,2800000.0
2008-11-13 00:00:00,9.25,9.365,9.12,9.182,5850000.0
2008-11-13 00:15:00,9.274,9.305,9.136,9.281,3700000.0
2008-11-13 00:30:00,9.183,9.312,9.127,9.236,1900000.0
2008-11-13 00:45:00,9.182,9.286,9.096,9.262,1800000.0
2008-11-13 01:00:00,9.178,9.315,9.107,9.255,6450000.0
2008-11-13 01:15:00,9.273,9.314,9.146,9.239,5050000.0
2008-11-13 01:30:00,9.263,9.296,9.12,9.263,4100000.0
2008-11-13 01:45:00,9.196,9.317,9.141,9.257,4100000.0
2008-11-13 02:00:00,9.154,9.312,9.077,9.27,3750000.0
2008-11-13 02:15:00,9.256,9.298,9.113,9.251,5900000.0
2008-11-13 02:30:00,9.282,9.332,9.158,9.276,5500000.0
2008-11-13 02:45:00,9.183,9.377,9.128,9.276,7400000.0
2008-11-13 03:00:00,9.194,9.336,9.136,9.269,4950000.0
2008-11-13 03:15:00,9.256,9.307,9.133,9.25,3550000.0
2008-11-13 03:30:00,9.224,9.324,9.154,9.212,5000000.0
2008-11-13 03:45:00,9.305,9.341,9.141,9.25,6500000.0
2008-11-13 04:00:00,9.305,9.354,9.146,9.318,4800000.0
2008-11-13 04:15:00,9.314,9.348,9.211,9.25,2600000.0
2008-11-13 04:30:00,9.254,9.36,9.167,9.347,3900000.0
2008-11-13 04:45:00,9.362,9.366,9.183,9.217,3500000.0
2008-11-13 05:00:00,9.251,9.357,9.127,9.312,5600000.0
2008-11-13 05:15:00,9.21,9.342,9.118,9.207,6000000.0
2008-11-13 05:30:00,9.285,9.388,9.121,9.266,5100000.0
2008-11-13 05:45:00,9.306,9.353,9.15,9.291,5650000.0
2008-11-13 06:00:00,9.227,9.354,9.137,9.276,4300000.0
2008-11-13 06:15:00,9.327,9.358,9.155,9.242,5800000.0
2008-11-13 06:30:00,9.237,9.345,9.129,9.199,5450000.0
2008-11-13 06:45:00,9.251,9.314,9.075,9.198,6100000.0
2008-11-13 07:00:00,9.239,9.35,9.083,9.104,5300000.0
2008-11-13 07:15:00,9.205,9.252,9.035,9.119,6100000.0
2008-11-13 07:30:00,9.146,9.221,9.023,9.21,5850000.0
2008-11-13 07:45:00,9.169,9.333,9.043,9.1,7000000.0
2008-11-13 08:00:00,9.162,9.238,9.066,9.171,5300000.0
2008-11-13 08:15:00,9.103,9.246,9.055,9.133,6000000.0
2008-11-13 08:30:00,9.061,9.246,9.033,9.129,6200000.0
2008-11-13 08:45:00,9.115,9.278,9.071,9.218,6550000.0
2008-11-13 09:00:00,9.177,9.33,9.11,9.33,7300000.0
2008-11-13 09:15:00,9.287,9.317,9.108,9.275,6300000.0
2008-11-13 09:30:00,9.255,9.332,9.091,9.158,6650000.0
2008-11-13 09:45:00,9.181,9.27,9.066,9.178,7250000.0
2008-11-13 10:00:00,9.142,9.303,9.08,9.256,7250000.0
2008-11-13 10:15:00,9.193,9.351,9.149,9.321,7250000.0
2008-11-13 10:30:00,9.268,9.397,9.158,9.302,7150000.0
2008-11-13 10:45:00,9.251,9.383,9.225,9.236,6550000.0
2008-11-13 11:00:00,9.285,9.39,9.169,9.288,6100000.0
2008-11-13 11:15:00,9.266,9.416,9.2,9.318,6350000.0
2008-11-13 11:30:00,9.238,9.412,9.204,9.264,6750000.0
2008-11-13 11:45:00,9.356,9.383,9.194,9.209,6350000.0
2008-11-13 12:00:00,9.343,9.355,9.142,9.293,6800000.0
2008-11-13 12:15:00,9.236,9.367,9.139,9.181,6600000.0
2008-11-13 12:30:00,9.218,9.32,9.14,9.188,6700000.0
2008-11-13 12:45:00,9.24,9.307,9.115,9.171,6050000.0
2008-11-13 13:00:00,9.269,9.336,9.106,9.219,6500000.0
2008-11-13 13:15:00,9.2,9.311,9.109,9.266,6600000.0
2008-11-13 13:30:00,9.191,9.367,9.149,9.293,6500000.0
2008-11-13 13:45:00,9.278,9.394,9.182,9.277,6050000.0
2008-11-13 14:00:00,9.327,9.402,9.194,9.274,5950000.0
2008-11-13 14:15:00,9.262,9.418,9.217,9.294,7450000.0
2008-11-13 14:30:00,9.369,9.426,9.191,9.327,7150000.0
2008-11-13 14:45:00,9.35,9.413,9.148,9.159,6350000.0
2008-11-13 15:00:00,9.221,9.383,9.178,9.221,6100000.0
2008-11-13 15:15:00,9.263,9.424,9.195,9.324,6600000.0
2008-11-13 15:30:00,9.292,9.407,9.161,9.287,6500000.0
2008-11-13 15:45:00,9.217,9.344,9.095,9.159,6750000.0
2008-11-13 16:00:00,9.085,9.228,9.053,9.146,6850000.0
2008-11-13 16:15:00,9.172,9.267,9.067,9.136,7150000.0
2008-11-13 16:30:00,9.224,9.308,9.094,9.16,7200000.0
2008-11-13 16:45:00,9.122,9.26,8.937,8.989,6700000.0
2008-11-13 17:00:00,8.991,9.236,8.948,9.089,6500000.0
2008-11-13 17:15:00,9.154,9.293,9.05,9.229,6950000.0
2008-11-13 17:30:00,9.187,9.232,8.999,9.061,6800000.0
2008-11-13 17:45:00,9.08,9.163,8.967,9.139,6850000.0
2008-11-13 18:00:00,9.09,9.16,8.967,9.116,6550000.0
2008-11-13 18:15:00,9.012,9.147,8.953,9.044,8250000.0
2008-11-13 18:30:00,9.031,9.156,8.887,8.925,7750000.0
2008-11-13 18:45:00,9.037,9.163,8.928,9.082,9850000.0
2008-11-13 19:00:00,9.062,9.109,8.898,9.006,6800000.0
2008-11-13 19:15:00,9.01,9.087,8.764,8.774,6650000.0
2008-11-13 19:30:00,8.807,8.928,8.723,8.807,6350000.0
2008-11-13 19:45:00,8.844,8.868,8.657,8.72,5750000.0
2008-11-13 20:00:00,8.821,8.907,8.67,8.893,6650000.0
2008-11-13 20:15:00,8.786,8.909,8.625,8.841,6450000.0
2008-11-13 20:30:00,8.863,9.009,8.732,8.929,6000000.0
2008-11-13 20:45:00,8.913,9.107,8.835,9.043,6150000.0
2008-11-13 21:00:00,8.93,9.09,8.814,8.934,7900000.0
2008-11-13 21:15:00,8.95,9.102,8.853,8.976,7000000.0
2008-11-13 21:30:00,9.003,9.227,8.967,9.092,6900000.0
2008-11-13 21:45:00,9.198,9.289,9.026,9.049,6900000.0
2008-11-13 22:00:00,9.11,9.243,8.969,9.125,6350000.0
2008-11-13 22:15:00,9.199,9.308,9.028,9.27,6000000.0
2008-11-13 22:30:00,9.25,9.346,9.152,9.32,6300000.0
2008-11-13 22:45:00,9.294,9.374,9.14,9.286,6600000.0
2008-11-13 23:00:00,9.27,9.479,9.27,9.418,5700000.0
2008-11-13 23:15:00,9.339,9.431,9.197,9.399,5650000.0
2008-11-13 23:30:00,9.285,9.507,9.201,9.324,5500000.0
2008-11-13 23:45:00,9.352,9.41,9.237,9.267,3850000.0
2008-11-14 00:00:00,9.25,9.441,9.209,9.226,5700000.0
2008-11-14 00:15:00,9.384,9.432,9.23,9.401,2750000.0
2008-11-14 00:30:00,9.293,9.434,9.237,9.369,2450000.0
2008-11-14 00:45:00,9.281,9.392,9.238,9.392,800000.0
2008-11-14 01:00:00,9.336,9.434,9.242,9.352,5450000.0
2008-11-14 01:15:00,9.406,9.437,9.273,9.391,3500000.0
2008-11-14 01:30:00,9.373,9.443,9.238,9.401,4950000.0
2008-11-14 01:45:00,9.384,9.449,9.21,9.319,5100000.0
2008-11-14 02:00:00,9.36,9.385,9.142,9.299,5550000.0
2008-11-14 02:15:00,9.343,9.381,9.194,9.228,5250000.0
2008-11-14 02:30:00,9.348,9.399,9.203,9.387,6050000.0
2008-11-14 02:45:00,9.249,9.402,9.206,9.336,7450000.0
2008-11-14 03:00:00,9.275,9.391,9.189,9.304,2900000.0
2008-11-14 03:15:00,9.356,9.386,9.198,9.327,3850000.0
2008-11-14 03:30:00,9.252,9.363,9.197,9.259,3800000.0
2008-11-14 03:45:00,9.357,9.388,9.201,9.284,5900000.0
2008-11-14 04:00:00,9.301,9.363,9.168,9.287,3100000.0
2008-11-14 04:15:00,9.301,9.358,9.178,9.293,2100000.0
2008-11-14 04:30:00,9.265,9.433,9.164,9.282,4600000.0
2008-11-14 04:45:00,9.348,9.356,9.171,9.21,3600000.0
2008-11-14 05:00:00,9.253,9.354,9.178,9.324,3800000.0
2008-11-14 05:15:00,9.212,9.378,9.166,9.251,5650000.0
2008-11-14 05:30:00,9.292,9.389,9.165,9.229,5900000.0
2008-11-14 05:45:00,9.291,9.352,9.163,9.34,5650000.0
2008-11-14 06:00:00,9.292,9.387,9.168,9.273,5300000.0
2008-11-14 06:15:00,9.311,9.364,9.152,9.303,5100000.0
2008-11-14 06:30:00,9.263,9.292,9.061,9.096,6650000.0
2008-11-14 06:45:00,9.189,9.29,9.079,9.167,6150000.0
2008-11-14 07:00:00,9.186,9.249,9.065,9.177,6200000.0
2008-11-14 07:15:00,9.19,9.246,9.018,9.131,6600000.0
2008-11-14 07:30:00,9.166,9.291,9.048,9.22,6250000.0
2008-11-14 07:45:00,9.131,9.267,9.046,9.076,7400000.0
2008-11-14 08:00:00,9.208,9.274,9.088,9.172,6450000.0
2008-11-14 08:15:00,9.225,9.261,9.067,9.13,6950000.0
2008-11-14 08:30:00,9.081,9.314,9.067,9.169,6750000.0
2008-11-14 08:45:00,9.153,9.278,9.101,9.183,6700000.0
2008-11-14 09:00:00,9.17,9.385,9.143,9.33,7300000.0
2008-11-14 09:15:00,9.29,9.334,9.15,9.292,6750000.0
2008-11-14 09:30:00,9.222,9.323,9.119,9.248,6650000.0
2008-11-14 09:45:00,9.251,9.293,9.104,9.191,5850000.0
2008-11-14 10:00:00,9.184,9.301,9.091,9.251,7250000.0
2008-11-14 10:15:00,9.128,9.288,9.08,9.211,7250000.0
2008-11-14 10:30:00,9.143,9.298,9.034,9.232,6800000.0
2008-11-14 10:45:00,9.157,9.288,9.086,9.122,5400000.0
2008-11-14 11:00:00,9.197,9.309,9.084,9.198,7100000.0
2008-11-14 11:15:00,9.186,9.342,9.088,9.255,6250000.0
2008-11-14 11:30:00,9.164,9.326,9.093,9.211,5650000.0
2008-11-14 11:45:00,9.287,9.313,9.106,9.164,6350000.0
2008-11-14 12:00:00,9.26,9.358,9.112,9.301,6450000.0
2008-11-14 12:15:00,9.238,9.348,9.147,9.194,6600000.0
2008-11-14 12:30:00,9.23,9.357,9.171,9.247,6350000.0
2008-11-14 12:45:00,9.293,9.344,9.161,9.223,6550000.0
2008-11-14 13:00:00,9.325,9.347,9.168,9.266,6500000.0
2008-11-14 13:15:00,9.267,9.341,9.151,9.261,5800000.0
2008-11-14 13:30:00,9.179,9.331,9.074,9.298,6100000.0
2008-11-14 13:45:00,9.248,9.364,9.19,9.233,6050000.0
2008-11-14 14:00:00,9.323,9.407,9.144,9.278,5950000.0
2008-11-14 14:15:00,9.253,9.418,9.157,9.248,7400000.0
2008-11-14 14:30:00,9.344,9.394,9.198,9.333,7150000.0
2008-11-14 14:45:00,9.318,9.386,9.163,9.174,5200000.0
2008-11-14 15:00:00,9.244,9.346,9.127,9.206,6100000.0
2008-11-14 15:15:00,9.233,9.42,9.188,9.31,6600000.0
2008-11-14 15:30:00,9.297,9.678,9.263,9.551,6500000.0
2008-11-14 15:45:00,9.471,9.65,9.415,9.469,6750000.0
2008-11-14 16:00:00,9.375,9.552,9.33,9.415,6850000.0
2008-11-14 16:15:00,9.462,9.565,9.355,9.49,7150000.0
2008-11-14 16:30:00,9.6,9.641,9.385,9.489,7200000.0
2008-11-14 16:45:00,9.465,9.636,9.398,9.472,6800000.0
2008-11-14 17:00:00,9.464,9.601,9.302,9.315,6500000.0
2008-11-14 17:15:00,9.366,9.562,9.289,9.542,6950000.0
2008-11-14 17:30:00,9.482,9.553,9.258,9.319,6800000.0
2008-11-14 17:45:00,9.348,9.514,9.285,9.487,6950000.0
2008-11-14 18:00:00,9.438,9.521,9.296,9.485,6600000.0
2008-11-14 18:15:00,9.39,9.55,9.374,9.53,8450000.0
2008-11-14 18:30:00,9.452,9.56,9.32,9.47,7400000.0
2008-11-14 18:45:00,9.451,9.578,9.321,9.549,10500000.0
2008-11-14 19:00:00,9.554,9.581,9.37,9.477,6800000.0
2008-11-14 19:15:00,9.486,9.597,9.353,9.446,6400000.0
2008-11-14 19:30:00,9.48,9.621,9.413,9.502,6450000.0
2008-11-14 19:45:00,9.578,9.585,9.353,9.381,5850000.0
2008-11-14 20:00:00,9.353,9.522,9.312,9.407,6350000.0
2008-11-14 20:15:00,9.317,9.551,9.298,9.495,6450000.0
2008-11-14 20:30:00,9.424,9.639,9.382,9.578,5900000.0
2008-11-14 20:45:00,9.51,9.603,9.369,9.537,5750000.0
2008-11-14 21:00:00,9.42,9.611,9.376,9.414,7150000.0
2008-11-14 21:15:00,9.459,9.606,9.383,9.553,7100000.0
2008-11-14 21:30:00,9.445,9.59,9.352,9.438,5450000.0
2008-11-14 21:45:00,9.567,9.633,9.394,9.44,7250000.0
2008-11-14 22:00:00,9.568,9.603,9.412,9.471,8300000.0
2008-11-14 22:15:00,9.554,9.584,9.34,9.498,7600000.0
2008-11-14 22:30:00,9.456,9.553,9.324,9.369,6850000.0
2008-11-14 22:45:00,9.483,9.54,9.347,9.425,7400000.0
2008-11-14 23:00:00,9.354,9.506,9.305,9.458,4300000.0
2008-11-14 23:15:00,9.414,9.496,9.314,9.478,3450000.0
2008-11-14 23:30:00,9.489,9.489,9.3,9.398,2400000.0
2008-11-14 23:45:00,9.444,9.512,9.369,9.382,4400000.0
2008-11-17 00:00:00,9.371,9.462,9.32,9.459,1050000.0
2008-11-17 00:15:00,9.468,9.468,9.32,9.383,1150000.0
2008-11-17 00:30:00,9.383,9.477,9.327,9.415,1950000.0
2008-11-17 00:45:00,9.349,9.483,9.309,9.383,1700000.0
2008-11-17 01:00:00,9.33,9.504,9.255,9.433,6250000.0
2008-11-17 01:15:00,9.455,9.47,9.298,9.357,4950000.0
2008-11-17 01:30:00,9.408,9.521,9.291,9.444,5550000.0
2008-11-17 01:45:00,9.443,9.5,9.312,9.358,2550000.0
2008-11-17 02:00:00,9.422,9.531,9.353,9.443,5350000.0
2008-11-17 02:15:00,9.41,9.488,9.279,9.462,5500000.0
2008-11-17 02:30:00,9.425,9.491,9.319,9.466,4900000.0
2008-11-17 02:45:00,9.446,9.63,9.381,9.501,5950000.0
2008-11-17 03:00:00,9.525,9.611,9.402,9.492,4200000.0
2008-11-17 03:15:00,9.506,9.604,9.41,9.523,3700000.0
2008-11-17 03:30:00,9.513,9.61,9.399,9.564,5050000.0
2008-11-17 03:45:00,9.457,9.642,9.457,9.619,5600000.0
2008-11-17 04:00:00,9.526,9.686,9.494,9.588,4750000.0
2008-11-17 04:15:00,9.587,9.71,9.419,9.449,7050000.0
2008-11-17 04:30:00,9.594,9.617,9.45,9.536,4700000.0
2008-11-17 04:45:00,9.592,9.623,9.441,9.506,3650000.0
2008-11-17 05:00:00,9.564,9.659,9.474,9.631,4650000.0
2008-11-17 05:15:00,9.629,9.642,9.485,9.537,1700000.0
2008-11-17 05:30:00,9.592,9.66,9.492,9.66,3450000.0
2008-11-17 05:45:00,9.58,9.68,9.482,9.627,5050000.0
2008-11-17 06:00:00,9.596,9.676,9.477,9.598,5400000.0
2008-11-17 06:15:00,9.52,9.657,9.428,9.527,5200000.0
2008-11-17 06:30:00,9.497,9.64,9.416,9.493,6700000.0
2008-11-17 06:45:00,9.507,9.628,9.419,9.475,7300000.0
2008-11-17 07:00:00,9.576,9.589,9.4,9.499,5450000.0
2008-11-17 07:15:00,9.576,9.604,9.414,9.493,2550000.0
2008-11-17 07:30:00,9.55,9.613,9.394,9.429,5450000.0
2008-11-17 07:45:00,9.562,9.617,9.389,9.466,5750000.0
2008-11-17 08:00:00,9.437,9.594,9.428,9.568,5500000.0
2008-11-17 08:15:00,9.535,9.63,9.397,9.537,5900000.0
2008-11-17 08:30:00,9.505,9.659,9.449,9.521,5900000.0
2008-11-17 08:45:00,9.506,9.624,9.407,9.583,6800000.0
2008-11-17 09:00:00,9.588,9.657,9.466,9.604,9850000.0
2008-11-17 09:15:00,9.588,9.645,9.435,9.504,6850000.0
2008-11-17 09:30:00,9.548,9.63,9.455,9.585,9550000.0
2008-11-17 09:45:00,9.546,9.627,9.428,9.539,6200000.0
2008-11-17 10:00:00,9.617,9.63,9.432,9.503,6500000.0
2008-11-17 10:15:00,9.513,9.64,9.443,9.566,6800000.0
2008-11-17 10:30:00,9.623,9.642,9.419,9.56,6950000.0
2008-11-17 10:45:00,9.503,9.669,9.465,9.568,6500000.0
2008-11-17 11:00:00,9.547,9.697,9.47,9.528,6300000.0
2008-11-17 11:15:00,9.582,9.671,9.398,9.571,7200000.0
2008-11-17 11:30:00,9.505,9.63,9.443,9.536,7150000.0
2008-11-17 11:45:00,9.476,9.652,9.42,9.42,6850000.0
2008-11-17 12:00:00,9.497,9.615,9.392,9.449,6750000.0
2008-11-17 12:15:00,9.538,9.605,9.36,9.475,6500000.0
2008-11-17 12:30:00,9.434,9.567,9.337,9.406,6600000.0
2008-11-17 12:45:00,9.363,9.568,9.347,9.455,6100000.0
2008-11-17 13:00:00,9.413,9.598,9.352,9.5,6350000.0
2008-11-17 13:15:00,9.512,9.619,9.367,9.472,7150000.0
2008-11-17 13:30:00,9.425,9.567,9.388,9.436,7050000.0
2008-11-17 13:45:00,9.435,9.575,9.373,9.499,5950000.0
2008-11-17 14:00:00,9.401,9.51,9.292,9.371,6050000.0
2008-11-17 14:15:00,9.416,9.491,9.258,9.364,6300000.0
2008-11-17 14:30:00,9.429,9.5,9.284,9.405,5650000.0
2008-11-17 14:45:00,9.418,9.49,9.294,9.451,6500000.0
2008-11-17 15:00:00,9.384,9.489,9.278,9.347,6550000.0
2008-11-17 15:15:00,9.293,9.423,9.137,9.202,6700000.0
2008-11-17 15:30:00,9.194,9.315,9.119,9.213,6600000.0
2008-11-17 15:45:00,9.253,9.349,9.119,9.295,6800000.0
2008-11-17 16:00:00,9.179,9.364,9.152,9.356,6350000.0
2008-11-17 16:15:00,9.273,9.432,9.188,9.218,6750000.0
2008-11-17 16:30:00,9.319,9.366,9.184,9.215,6700000.0
2008-11-17 16:45:00,9.245,9.421,9.147,9.325,7100000.0
2008-11-17 17:00:00,9.228,9.398,9.207,9.267,6550000.0
2008-11-17 17:15:00,9.347,9.389,9.178,9.282,7150000.0
2008-11-17 17:30:00,9.34,9.402,9.191,9.269,7250000.0
2008-11-17 17:45:00,9.376,9.412,9.212,9.25,7250000.0
2008-11-17 18:00:00,9.288,9.434,9.206,9.379,7250000.0
2008-11-17 18:15:00,9.363,9.414,9.223,9.247,6650000.0
2008-11-17 18:30:00,9.328,9.412,9.2,9.341,6750000.0
2008-11-17 18:45:00,9.37,9.534,9.242,9.409,7300000.0
2008-11-17 19:00:00,9.411,9.536,9.288,9.383,6700000.0
2008-11-17 19:15:00,9.415,9.528,9.298,9.337,6750000.0
2008-11-17 19:30:00,9.367,9.515,9.295,9.479,6950000.0
2008-11-17 19:45:00,9.406,9.495,9.277,9.409,6450000.0
2008-11-17 20:00:00,9.327,9.441,9.255,9.292,7400000.0
2008-11-17 20:15:00,9.423,9.454,9.202,9.313,6250000.0
2008-11-17 20:30:00,9.262,9.342,9.167,9.291,6500000.0
2008-11-17 20:45:00,9.294,9.405,9.199,9.38,5600000.0
2008-11-17 21:00:00,9.319,9.401,9.211,9.363,6100000.0
2008-11-17 21:15:00,9.3,9.437,9.247,9.358,5650000.0
2008-11-17 21:30:00,9.37,9.413,9.235,9.389,5250000.0
2008-11-17 21:45:00,9.314,9.427,9.226,9.327,4600000.0
2008-11-17 22:00:00,9.369,9.375,9.197,9.296,5150000.0
2008-11-17 22:15:00,9.239,9.36,9.174,9.301,5000000.0
2008-11-17 22:30:00,9.251,9.369,9.121,9.185,5400000.0
2008-11-17 22:45:00,9.185,9.312,9.132,9.209,4650000.0
2008-11-17 23:00:00,9.162,9.279,9.116,9.262,4050000.0
2008-11-17 23:15:00,9.256,9.266,9.081,9.166,2850000.0
2008-11-17 23:30:00,9.173,9.286,9.118,9.231,2850000.0
2008-11-17 23:45:00,9.23,9.273,9.092,9.24,4050000.0
2008-11-18 00:00:00,9.192,9.28,9.112,9.242,3250000.0
2008-11-18 00:15:00,9.181,9.273,9.149,9.205,400000.0
2008-11-18 00:30:00,9.211,9.284,9.091,9.241,2750000.0
2008-11-18 00:45:00,9.194,9.252,9.108,9.179,1700000.0
2008-11-18 01:00:00,9.245,9.25,9.061,9.118,7000000.0
2008-11-18 01:15:00,9.266,9.288,9.112,9.283,5400000.0
2008-11-18 01:30:00,9.156,9.358,9.131,9.249,4350000.0
2008-11-18 01:45:00,9.22,9.358,9.12,9.188,5300000.0
2008-11-18 02:00:00,9.33,9.34,9.132,9.257,5600000.0
2008-11-18 02:15:00,9.258,9.362,9.146,9.27,5850000.0
2008-11-18 02:30:00,9.223,9.308,9.127,9.238,3550000.0
2008-11-18 02:45:00,9.255,9.34,9.135,9.233,4550000.0
2008-11-18 03:00:00,9.209,9.341,9.126,9.202,4100000.0
2008-11-18 03:15:00,9.229,9.381,9.145,9.254,4500000.0
2008-11-18 03:30:00,9.263,9.37,9.159,9.223,4500000.0
2008-11-18 03:45:00,9.215,9.36,9.164,9.245,6000000.0
2008-11-18 04:00:00,9.218,9.371,9.151,9.272,5050000.0
2008-11-18 04:15:00,9.288,9.372,9.154,9.2,4800000.0
2008-11-18 04:30:00,9.214,9.424,9.17,9.262,5750000.0
2008-11-18 04:45:00,9.304,9.376,9.166,9.293,4700000.0
2008-11-18 05:00:00,9.251,9.396,9.153,9.327,6500000.0
2008-11-18 05:15:00,9.345,9.388,9.179,9.276,4800000.0
2008-11-18 05:30:00,9.281,9.386,9.214,9.264,2950000.0
2008-11-18 05:45:00,9.27,9.427,9.19,9.287,4650000.0
2008-11-18 06:00:00,9.308,9.373,9.18,9.18,6700000.0
2008-11-18 06:15:00,9.303,9.362,9.146,9.251,5300000.0
2008-11-18 06:30:00,9.23,9.404,9.167,9.219,6750000.0
2008-11-18 06:45:00,9.306,9.405,9.165,9.179,5350000.0
2008-11-18 07:00:00,9.294,9.364,9.167,9.222,4700000.0
2008-11-18 07:15:00,9.253,9.353,9.163,9.226,4800000.0
2008-11-18 07:30:00,9.308,9.363,9.161,9.19,2150000.0
2008-11-18 07:45:00,9.311,9.357,9.156,9.234,4850000.0
2008-11-18 08:00:00,9.18,9.385,9.162,9.285,5200000.0
2008-11-18 08:15:00,9.271,9.354,9.135,9.24,6450000.0
2008-11-18 08:30:00,9.227,9.372,9.148,9.304,6100000.0
2008-11-18 08:45:00,9.23,9.33,9.133,9.268,6800000.0
2008-11-18 09:00:00,9.273,9.354,9.151,9.3,9850000.0
2008-11-18 09:15:00,9.29,9.342,9.156,9.264,8200000.0
2008-11-18 09:30:00,9.257,9.41,9.136,9.359,8200000.0
2008-11-18 09:45:00,9.31,9.406,9.187,9.339,6650000.0
2008-11-18 10:00:00,9.362,9.396,9.224,9.311,6600000.0
2008-11-18 10:15:00,9.295,9.419,9.158,9.339,6800000.0
2008-11-18 10:30:00,9.371,9.41,9.196,9.284,6950000.0
2008-11-18 10:45:00,9.236,9.416,9.168,9.222,6500000.0
2008-11-18 11:00:00,9.241,9.393,9.179,9.251,6300000.0
2008-11-18 11:15:00,9.276,9.377,9.166,9.35,7000000.0
2008-11-18 11:30:00,9.26,9.385,9.168,9.262,7150000.0
2008-11-18 11:45:00,9.263,9.332,9.15,9.168,6850000.0
2008-11-18 12:00:00,9.245,9.435,9.176,9.247,6750000.0
2008-11-18 12:15:00,9.327,9.373,9.149,9.274,6500000.0
2008-11-18 12:30:00,9.268,9.382,9.176,9.264,6600000.0
2008-11-18 12:45:00,9.239,9.369,9.137,9.274,5700000.0
2008-11-18 13:00:00,9.176,9.361,9.176,9.282,6000000.0
2008-11-18 13:15:00,9.331,9.38,9.183,9.311,7300000.0
2008-11-18 13:30:00,9.212,9.384,9.167,9.189,7450000.0
2008-11-18 13:45:00,9.224,9.317,9.108,9.267,5950000.0
2008-11-18 14:00:00,9.138,9.38,9.103,9.266,5950000.0
2008-11-18 14:15:00,9.285,9.413,9.131,9.179,6650000.0
2008-11-18 14:30:00,9.256,9.345,9.082,9.237,6450000.0
2008-11-18 14:45:00,9.256,9.333,9.15,9.302,6500000.0
2008-11-18 15:00:00,9.215,9.383,9.159,9.261,6550000.0
2008-11-18 15:15:00,9.244,9.401,9.143,9.194,6700000.0
2008-11-18 15:30:00,9.215,9.296,9.064,9.202,6600000.0
2008-11-18 15:45:00,9.247,9.261,9.01,9.168,6800000.0
2008-11-18 16:00:00,9.071,9.232,9.015,9.204,6350000.0
2008-11-18 16:15:00,9.13,9.267,9.061,9.159,6600000.0
2008-11-18 16:30:00,9.251,9.442,9.155,9.292,6700000.0
2008-11-18 16:45:00,9.304,9.511,9.206,9.344,7100000.0
2008-11-18 17:00:00,9.292,9.442,9.235,9.248,6650000.0
2008-11-18 17:15:00,9.375,9.518,9.253,9.443,7150000.0
2008-11-18 17:30:00,9.483,9.496,9.28,9.32,7250000.0
2008-11-18 17:45:00,9.433,9.463,9.267,9.31,7300000.0
2008-11-18 18:00:00,9.326,9.434,9.238,9.406,7200000.0
2008-11-18 18:15:00,9.361,9.523,9.278,9.396,6650000.0
2008-11-18 18:30:00,9.478,9.604,9.354,9.555,6750000.0
2008-11-18 18:45:00,9.601,9.744,9.434,9.618,7300000.0
2008-11-18 19:00:00,9.626,9.687,9.513,9.548,6650000.0
2008-11-18 19:15:00,9.576,9.708,9.474,9.509,6750000.0
2008-11-18 19:30:00,9.527,9.624,9.413,9.587,6900000.0
2008-11-18 19:45:00,9.516,9.572,9.363,9.55,6550000.0
2008-11-18 20:00:00,9.442,9.533,9.357,9.467,7050000.0
2008-11-18 20:15:00,9.483,9.601,9.382,9.498,6000000.0
2008-11-18 20:30:00,9.543,9.629,9.382,9.505,6400000.0
2008-11-18 20:45:00,9.513,9.591,9.412,9.591,6050000.0
2008-11-18 21:00:00,9.589,9.607,9.378,9.508,5050000.0
2008-11-18 21:15:00,9.439,9.569,9.364,9.504,5550000.0
2008-11-18 21:30:00,9.51,9.556,9.349,9.428,4800000.0
2008-11-18 21:45:00,9.473,9.536,9.366,9.494,5200000.0
2008-11-18 22:00:00,9.523,9.567,9.347,9.513,4700000.0
2008-11-18 22:15:00,9.387,9.564,9.387,9.527,4550000.0
2008-11-18 22:30:00,9.476,9.601,9.345,9.435,7050000.0
2008-11-18 22:45:00,9.383,9.587,9.367,9.493,6700000.0
2008-11-18 23:00:00,9.423,9.616,9.412,9.571,4200000.0
2008-11-18 23:15:00,9.572,9.618,9.424,9.516,4900000.0
2008-11-18 23:30:00,9.534,9.632,9.462,9.522,3400000.0
2008-11-18 23:45:00,9.591,9.625,9.406,9.588,3400000.0
2008-11-19 00:00:00,9.524,9.612,9.439,9.588,3650000.0
2008-11-19 00:15:00,9.503,9.568,9.469,9.55,350000.0
2008-11-19 00:30:00,9.571,9.586,9.432,9.432,1400000.0
2008-11-19 00:45:00,9.542,9.594,9.468,9.594,1450000.0
2008-11-19 01:00:00,9.585,9.626,9.442,9.502,7250000.0
2008-11-19 01:15:00,9.619,9.702,9.455,9.621,5600000.0
2008-11-19 01:30:00,9.567,9.638,9.441,9.608,4700000.0
2008-11-19 01:45:00,9.598,9.632,9.453,9.506,4450000.0
2008-11-19 02:00:00,9.556,9.609,9.419,9.496,3650000.0
2008-11-19 02:15:00,9.53,9.589,9.393,9.563,4000000.0
2008-11-19 02:30:00,9.498,9.586,9.376,9.511,5350000.0
2008-11-19 02:45:00,9.506,9.597,9.396,9.58,4450000.0
2008-11-19 03:00:00,9.457,9.594,9.397,9.453,4850000.0
2008-11-19 03:15:00,9.529,9.61,9.403,9.464,5050000.0
2008-11-19 03:30:00,9.487,9.601,9.388,9.519,3150000.0
2008-11-19 03:45:00,9.475,9.66,9.473,9.52,5500000.0
2008-11-19 04:00:00,9.496,9.681,9.471,9.594,4450000.0
2008-11-19 04:15:00,9.635,9.668,9.492,9.608,2850000.0
2008-11-19 04:30:00,9.558,9.629,9.424,9.578,4050000.0
2008-11-19 04:45:00,9.583,9.635,9.421,9.505,5500000.0
2008-11-19 05:00:00,9.546,9.627,9.47,9.627,4950000.0
2008-11-19 05:15:00,9.543,9.622,9.459,9.521,3900000.0
2008-11-19 05:30:00,9.543,9.637,9.441,9.563,2250000.0
2008-11-19 05:45:00,9.604,9.65,9.452,9.577,2450000.0
2008-11-19 06:00:00,9.538,9.63,9.453,9.584,4550000.0
2008-11-19 06:15:00,9.605,9.628,9.436,9.522,2850000.0
2008-11-19 06:30:00,9.456,9.649,9.422,9.422,6550000.0
2008-11-19 06:45:00,9.506,9.64,9.4,9.452,6300000.0
2008-11-19 07:00:00,9.548,9.591,9.412,9.509,5450000.0
2008-11-19 07:15:00,9.575,9.616,9.408,9.475,4750000.0
2008-11-19 07:30:00,9.533,9.578,9.37,9.435,5150000.0
2008-11-19 07:45:00,9.556,9.583,9.418,9.502,5550000.0
2008-11-19 08:00:00,9.451,9.64,9.376,9.568,5700000.0
2008-11-19 08:15:00,9.543,9.604,9.4,9.459,6050000.0
2008-11-19 08:30:00,9.475,9.598,9.421,9.546,5350000.0
2008-11-19 08:45:00,9.53,9.612,9.412,9.523,6800000.0
2008-11-19 09:00:00,9.537,9.604,9.443,9.54,6500000.0
2008-11-19 09:15:00,9.537,9.602,9.423,9.488,6050000.0
2008-11-19 09:30:00,9.496,9.636,9.417,9.613,7750000.0
2008-11-19 09:45:00,9.595,9.65,9.464,9.562,6100000.0
2008-11-19 10:00:00,9.607,9.618,9.417,9.499,5950000.0
2008-11-19 10:15:00,9.483,9.623,9.411,9.521,5800000.0
2008-11-19 10:30:00,9.594,9.655,9.431,9.54,6950000.0
2008-11-19 10:45:00,9.489,9.613,9.391,9.48,6500000.0
2008-11-19 11:00:00,9.46,9.589,9.365,9.408,6650000.0
2008-11-19 11:15:00,9.444,9.535,9.318,9.497,7200000.0
2008-11-19 11:30:00,9.42,9.597,9.348,9.45,7150000.0
2008-11-19 11:45:00,9.42,9.546,9.331,9.362,6850000.0
2008-11-19 12:00:00,9.437,9.59,9.347,9.417,6750000.0
2008-11-19 12:15:00,9.497,9.557,9.309,9.472,6000000.0
2008-11-19 12:30:00,9.425,9.549,9.347,9.426,6050000.0
2008-11-19 12:45:00,9.365,9.55,9.32,9.38,6100000.0
2008-11-19 13:00:00,9.358,9.549,9.343,9.484,6350000.0
2008-11-19 13:15:00,9.469,9.579,9.357,9.457,7150000.0
2008-11-19 13:30:00,9.405,9.533,9.326,9.364,7450000.0
2008-11-19 13:45:00,9.433,9.547,9.31,9.442,5550000.0
2008-11-19 14:00:00,9.431,9.478,9.215,9.316,6050000.0
2008-11-19 14:15:00,9.342,9.459,9.225,9.324,6600000.0
2008-11-19 14:30:00,9.379,9.444,9.258,9.377,6450000.0
2008-11-19 14:45:00,9.381,9.439,9.241,9.411,6100000.0
2008-11-19 15:00:00,9.315,9.448,9.266,9.392,6550000.0
2008-11-19 15:15:00,9.335,9.455,9.275,9.361,6700000.0
2008-11-19 15:30:00,9.364,9.522,9.293,9.386,6600000.0
2008-11-19 15:45:00,9.445,9.47,9.174,9.34,6800000.0
2008-11-19 16:00:00,9.221,9.549,9.181,9.525,6350000.0
2008-11-19 16:15:00,9.461,9.638,9.394,9.442,6650000.0
2008-11-19 16:30:00,9.552,9.839,9.423,9.664,6700000.0
2008-11-19 16:45:00,9.708,9.819,9.582,9.726,7050000.0
2008-11-19 17:00:00,9.656,9.809,9.619,9.654,6750000.0
2008-11-19 17:15:00,9.747,9.795,9.536,9.65,7150000.0
2008-11-19 17:30:00,9.718,9.75,9.519,9.587,7250000.0
2008-11-19 17:45:00,9.695,9.721,9.468,9.468,7500000.0
2008-11-19 18:00:00,9.517,9.657,9.447,9.59,7250000.0
2008-11-19 18:15:00,9.554,9.651,9.363,9.383,6650000.0
2008-11-19 18:30:00,9.448,9.522,9.331,9.439,6850000.0
2008-11-19 18:45:00,9.467,9.517,9.306,9.399,7300000.0
2008-11-19 19:00:00,9.423,9.53,9.217,9.274,6850000.0
2008-11-19 19:15:00,9.317,9.386,9.082,9.115,6650000.0
2008-11-19 19:30:00,9.142,9.334,9.132,9.313,7100000.0
2008-11-19 19:45:00,9.259,9.373,9.193,9.344,6500000.0
2008-11-19 20:00:00,9.255,9.423,9.245,9.333,7550000.0
2008-11-19 20:15:00,9.396,9.409,9.187,9.33,6050000.0
2008-11-19 20:30:00,9.282,9.377,9.171,9.353,6150000.0
2008-11-19 20:45:00,9.246,9.378,9.212,9.277,5250000.0
2008-11-19 21:00:00,9.294,9.36,9.167,9.301,4200000.0
2008-11-19 21:15:00,9.219,9.335,9.116,9.228,4900000.0
2008-11-19 21:30:00,9.223,9.326,9.123,9.282,4100000.0
2008-11-19 21:45:00,9.221,9.323,9.14,9.306,4750000.0
2008-11-19 22:00:00,9.299,9.336,9.158,9.268,4850000.0
2008-11-19 22:15:00,9.157,9.348,9.096,9.244,4150000.0
2008-11-19 22:30:00,9.192,9.276,9.044,9.177,5100000.0
2008-11-19 22:45:00,9.126,9.302,9.094,9.146,4300000.0
2008-11-19 23:00:00,9.108,9.289,9.088,9.236,6350000.0
2008-11-19 23:15:00,9.095,9.349,9.061,9.212,4150000.0
2008-11-19 23:30:00,9.153,9.259,9.089,9.089,3700000.0
2008-11-19 23:45:00,9.123,9.229,9.048,9.213,4350000.0
2008-11-20 00:00:00,9.17,9.253,9.062,9.187,5150000.0
2008-11-20 00:15:00,9.15,9.186,9.087,9.162,850000.0
2008-11-20 00:30:00,9.171,9.186,9.038,9.076,1800000.0
2008-11-20 00:45:00,9.154,9.209,9.068,9.087,2200000.0
2008-11-20 01:00:00,9.223,9.274,9.077,9.116,7200000.0
2008-11-20 01:15:00,9.278,9.278,9.089,9.236,4600000.0
2008-11-20 01:30:00,9.21,9.238,9.032,9.179,6050000.0
2008-11-20 01:45:00,9.153,9.23,9.034,9.165,5950000.0
2008-11-20 02:00:00,9.27,9.275,9.072,9.187,5900000.0
2008-11-20 02:15:00,9.187,9.252,9.047,9.21,5700000.0
2008-11-20 02:30:00,9.125,9.244,9.049,9.238,4800000.0
2008-11-20 02:45:00,9.238,9.301,9.061,9.156,5600000.0
2008-11-20 03:00:00,9.227,9.284,9.091,9.15,3200000.0
2008-11-20 03:15:00,9.173,9.339,9.089,9.179,4950000.0
2008-11-20 03:30:00,9.198,9.261,9.05,9.149,4000000.0
2008-11-20 03:45:00,9.119,9.279,9.048,9.149,5700000.0
2008-11-20 04:00:00,9.152,9.284,9.115,9.192,2150000.0
2008-11-20 04:15:00,9.189,9.32,9.073,9.225,2250000.0
2008-11-20 04:30:00,9.208,9.251,9.11,9.174,1900000.0
2008-11-20 04:45:00,9.228,9.335,9.066,9.217,4450000.0
2008-11-20 05:00:00,9.23,9.332,9.106,9.291,5450000.0
2008-11-20 05:15:00,9.187,9.304,9.083,9.138,6350000.0
2008-11-20 05:30:00,9.209,9.296,9.119,9.226,4100000.0
2008-11-20 05:45:00,9.185,9.325,9.118,9.222,5200000.0
2008-11-20 06:00:00,9.208,9.316,9.123,9.203,6100000.0
2008-11-20 06:15:00,9.17,9.313,9.062,9.168,5600000.0
2008-11-20 06:30:00,9.138,9.314,9.064,9.132,6850000.0
2008-11-20 06:45:00,9.189,9.279,9.051,9.091,7000000.0
2008-11-20 07:00:00,9.221,9.3,9.101,9.18,6100000.0
2008-11-20 07:15:00,9.166,9.307,9.083,9.208,5100000.0
2008-11-20 07:30:00,9.249,9.289,9.066,9.146,6200000.0
2008-11-20 07:45:00,9.23,9.281,9.08,9.281,6150000.0
2008-11-20 08:00:00,9.157,9.296,9.124,9.267,5700000.0
2008-11-20 08:15:00,9.21,9.316,9.095,9.206,6450000.0
2008-11-20 08:30:00,9.144,9.29,9.095,9.229,6050000.0
2008-11-20 08:45:00,9.26,9.335,9.13,9.237,6800000.0
2008-11-20 09:00:00,9.27,9.35,9.145,9.25,9850000.0
2008-11-20 09:15:00,9.262,9.344,9.132,9.274,8200000.0
2008-11-20 09:30:00,9.252,9.394,9.163,9.339,8200000.0
2008-11-20 09:45:00,9.3,9.376,9.139,9.305,6650000.0
2008-11-20 10:00:00,9.347,9.368,9.197,9.277,6850000.0
2008-11-20 10:15:00,9.222,9.348,9.147,9.263,6200000.0
2008-11-20 10:30:00,9.335,9.356,9.145,9.267,6400000.0
2008-11-20 10:45:00,9.189,9.404,9.182,9.275,6500000.0
2008-11-20 11:00:00,9.291,9.425,9.18,9.257,6650000.0
2008-11-20 11:15:00,9.279,9.404,9.192,9.4,7200000.0
2008-11-20 11:30:00,9.27,9.381,9.213,9.305,7150000.0
2008-11-20 11:45:00,9.281,9.366,9.165,9.198,6850000.0
2008-11-20 12:00:00,9.255,9.389,9.187,9.301,5450000.0
2008-11-20 12:15:00,9.308,9.387,9.143,9.297,6050000.0
2008-11-20 12:30:00,9.262,9.381,9.163,9.249,6600000.0
2008-11-20 12:45:00,9.258,9.407,9.191,9.315,6100000.0
2008-11-20 13:00:00,9.205,9.429,9.202,9.357,6350000.0
2008-11-20 13:15:00,9.34,9.411,9.219,9.349,7150000.0
2008-11-20 13:30:00,9.232,9.403,9.184,9.273,7450000.0
2008-11-20 13:45:00,9.281,9.386,9.157,9.323,5950000.0
2008-11-20 14:00:00,9.277,9.427,9.197,9.342,5800000.0
2008-11-20 14:15:00,9.366,9.404,9.16,9.221,6700000.0
2008-11-20 14:30:00,9.307,9.378,9.158,9.291,6450000.0
2008-11-20 14:45:00,9.31,9.388,9.213,9.366,6500000.0
2008-11-20 15:00:00,9.242,9.394,9.187,9.34,6200000.0
2008-11-20 15:15:00,9.291,9.418,9.152,9.208,6700000.0
2008-11-20 15:30:00,9.18,9.371,9.172,9.31,6600000.0
2008-11-20 15:45:00,9.359,9.393,9.155,9.261,6800000.0
2008-11-20 16:00:00,9.132,9.288,9.006,9.176,6350000.0
2008-11-20 16:15:00,9.103,9.243,9.029,9.102,6650000.0
2008-11-20 16:30:00,9.183,9.218,8.925,8.972,6700000.0
2008-11-20 16:45:00,9.01,9.128,8.881,8.942,7000000.0
2008-11-20 17:00:00,8.907,8.986,8.662,8.725,6600000.0
2008-11-20 17:15:00,8.802,8.952,8.677,8.83,7150000.0
2008-11-20 17:30:00,8.874,8.936,8.716,8.8,7250000.0
2008-11-20 17:45:00,8.945,8.949,8.754,8.797,7450000.0
2008-11-20 18:00:00,8.861,8.992,8.756,8.959,7300000.0
2008-11-20 18:15:00,8.912,9.013,8.752,8.863,6650000.0
2008-11-20 18:30:00,8.88,8.919,8.728,8.895,6700000.0
2008-11-20 18:45:00,8.923,9.017,8.788,8.903,7300000.0
2008-11-20 19:00:00,8.927,8.986,8.735,8.84,6600000.0
2008-11-20 19:15:00,8.909,9.035,8.79,8.879,6750000.0
2008-11-20 19:30:00,8.892,9.077,8.874,9.057,6900000.0
2008-11-20 19:45:00,8.99,9.078,8.886,9.002,6350000.0
2008-11-20 20:00:00,8.915,9.055,8.834,8.914,7400000.0
2008-11-20 20:15:00,9.02,9.098,8.872,9.056,6300000.0
2008-11-20 20:30:00,9.027,9.14,8.912,9.12,6600000.0
2008-11-20 20:45:00,9.11,9.19,9.057,9.18,4350000.0
2008-11-20 21:00:00,9.19,9.2,8.973,9.094,5550000.0
2008-11-20 21:15:00,9.012,9.159,8.922,9.049,5150000.0
2008-11-20 21:30:00,9.07,9.152,8.92,9.059,5550000.0
2008-11-20 21:45:00,9.01,9.13,8.908,9.064,4600000.0
2008-11-20 22:00:00,9.03,9.121,8.93,9.006,2900000.0
2008-11-20 22:15:00,8.986,9.073,8.817,8.956,5200000.0
2008-11-20 22:30:00,8.949,9.014,8.794,8.84,5250000.0
2008-11-20 22:45:00,8.873,9.031,8.804,8.887,5450000.0
2008-11-20 23:00:00,8.901,8.981,8.807,8.906,3500000.0
2008-11-20 23:15:00,8.876,8.97,8.741,8.97,4450000.0
2008-11-20 23:30:00,8.96,8.96,8.769,8.95,3900000.0
2008-11-20 23:45:00,8.96,8.97,8.94,8.95,6000000.0
2008-11-21 00:00:00,8.926,8.995,8.76,8.967,2850000.0
2008-11-21 00:15:00,8.854,8.973,8.755,8.851,550000.0
2008-11-21 00:30:00,8.853,8.917,8.758,8.782,500000.0
2008-11-21 00:45:00,8.892,8.911,8.8,8.817,650000.0
2008-11-21 01:00:00,8.964,9.009,8.793,8.845,6800000.0
2008-11-21 01:15:00,8.95,8.995,8.801,8.943,3500000.0
2008-11-21 01:30:00,8.901,8.971,8.763,8.936,5250000.0
2008-11-21 01:45:00,8.927,8.992,8.79,8.922,5500000.0
2008-11-21 02:00:00,8.919,8.97,8.767,8.876,4700000.0
2008-11-21 02:15:00,8.933,8.973,8.756,8.881,5550000.0
2008-11-21 02:30:00,8.858,8.922,8.739,8.898,4700000.0
2008-11-21 02:45:00,8.878,8.953,8.752,8.94,4400000.0
2008-11-21 03:00:00,8.95,9.003,8.82,8.846,1650000.0
2008-11-21 03:15:00,8.843,8.987,8.775,8.863,4600000.0
2008-11-21 03:30:00,8.889,8.963,8.752,8.844,3700000.0
2008-11-21 03:45:00,8.826,8.954,8.782,8.934,3350000.0
2008-11-21 04:00:00,8.829,8.971,8.79,8.887,4250000.0
2008-11-21 04:15:00,8.9,8.965,8.786,8.814,4450000.0
2008-11-21 04:30:00,8.952,8.993,8.8,8.904,5000000.0
2008-11-21 04:45:00,8.935,8.979,8.793,8.928,3950000.0
2008-11-21 05:00:00,8.921,8.986,8.801,8.968,7100000.0
2008-11-21 05:15:00,8.907,8.994,8.802,8.854,6050000.0
2008-11-21 05:30:00,8.991,8.994,8.816,8.923,2450000.0
2008-11-21 05:45:00,8.915,9.0,8.821,8.931,3700000.0
2008-11-21 06:00:00,8.935,9.044,8.86,9.019,5400000.0
2008-11-21 06:15:00,8.887,9.091,8.864,8.977,5400000.0
2008-11-21 06:30:00,9.056,9.067,8.864,8.915,7100000.0
2008-11-21 06:45:00,9.004,9.096,8.87,8.926,7100000.0
2008-11-21 07:00:00,9.022,9.073,8.863,8.958,5400000.0
2008-11-21 07:15:00,9.025,9.099,8.849,8.939,5850000.0
2008-11-21 07:30:00,9.009,9.091,8.852,8.991,5800000.0
2008-11-21 07:45:00,9.061,9.104,8.923,9.059,6500000.0
2008-11-21 08:00:00,8.951,9.131,8.895,9.042,3650000.0
2008-11-21 08:15:00,9.068,9.171,8.934,9.074,6050000.0
2008-11-21 08:30:00,9.046,9.218,9.007,9.12,6100000.0
2008-11-21 08:45:00,9.104,9.197,8.985,9.121,6800000.0
2008-11-21 09:00:00,9.13,9.192,9.022,9.166,9450000.0
2008-11-21 09:15:00,9.137,9.21,9.026,9.073,8200000.0
2008-11-21 09:30:00,9.076,9.237,8.956,9.218,8200000.0
2008-11-21 09:45:00,9.175,9.25,9.024,9.128,6650000.0
2008-11-21 10:00:00,9.17,9.205,9.012,9.076,6900000.0
2008-11-21 10:15:00,9.086,9.234,8.997,9.142,6800000.0
2008-11-21 10:30:00,9.199,9.256,9.034,9.112,6950000.0
2008-11-21 10:45:00,9.064,9.243,9.052,9.117,5950000.0
2008-11-21 11:00:00,9.094,9.255,9.044,9.097,6650000.0
2008-11-21 11:15:00,9.133,9.251,9.019,9.161,7200000.0
2008-11-21 11:30:00,9.073,9.255,9.019,9.167,7150000.0
2008-11-21 11:45:00,9.173,9.251,9.083,9.101,6850000.0
2008-11-21 12:00:00,9.158,9.284,9.066,9.152,6750000.0
2008-11-21 12:15:00,9.201,9.262,9.069,9.121,6500000.0
2008-11-21 12:30:00,9.108,9.241,9.016,9.091,6600000.0
2008-11-21 12:45:00,9.054,9.211,9.014,9.123,5700000.0
2008-11-21 13:00:00,9.085,9.249,9.025,9.196,6350000.0
2008-11-21 13:15:00,9.169,9.238,9.025,9.146,7150000.0
2008-11-21 13:30:00,9.017,9.251,8.989,9.056,7450000.0
2008-11-21 13:45:00,9.068,9.202,8.997,9.131,5950000.0
2008-11-21 14:00:00,9.126,9.159,8.966,9.06,5900000.0
2008-11-21 14:15:00,9.102,9.22,8.978,9.098,6300000.0
2008-11-21 14:30:00,9.181,9.218,8.972,9.14,6450000.0
2008-11-21 14:45:00,9.147,9.23,9.012,9.142,6500000.0
2008-11-21 15:00:00,9.025,9.208,8.962,9.124,6550000.0
2008-11-21 15:15:00,9.066,9.367,9.052,9.228,6700000.0
2008-11-21 15:30:00,9.231,9.498,9.216,9.392,6600000.0
2008-11-21 15:45:00,9.433,9.433,9.222,9.42,6800000.0
2008-11-21 16:00:00,9.305,9.462,9.233,9.452,6350000.0
2008-11-21 16:15:00,9.376,9.468,9.254,9.339,6600000.0
2008-11-21 16:30:00,9.431,9.465,9.193,9.235,6700000.0
2008-11-21 16:45:00,9.279,9.433,9.2,9.347,6950000.0
2008-11-21 17:00:00,9.293,9.469,9.245,9.245,6750000.0
2008-11-21 17:15:00,9.321,9.362,9.138,9.23,7150000.0
2008-11-21 17:30:00,9.279,9.627,9.154,9.511,7250000.0
2008-11-21 17:45:00,9.623,9.623,9.34,9.46,7350000.0
2008-11-21 18:00:00,9.493,9.596,9.215,9.387,7150000.0
2008-11-21 18:15:00,9.369,9.559,9.292,9.421,6650000.0
2008-11-21 18:30:00,9.494,9.582,9.366,9.51,6750000.0
2008-11-21 18:45:00,9.522,9.572,9.383,9.468,7300000.0
2008-11-21 19:00:00,9.5,9.635,9.417,9.433,6650000.0
2008-11-21 19:15:00,9.494,9.567,9.354,9.433,6850000.0
2008-11-21 19:30:00,9.453,9.676,9.415,9.631,6900000.0
2008-11-21 19:45:00,9.557,9.608,9.344,9.493,6550000.0
2008-11-21 20:00:00,9.41,9.522,9.331,9.448,7050000.0
2008-11-21 20:15:00,9.511,9.567,9.304,9.455,6000000.0
2008-11-21 20:30:00,9.48,9.527,9.332,9.485,6200000.0
2008-11-21 20:45:00,9.468,9.588,9.343,9.559,5700000.0
2008-11-21 21:00:00,9.463,9.622,9.404,9.589,5750000.0
2008-11-21 21:15:00,9.46,9.636,9.4,9.57,5300000.0
2008-11-21 21:30:00,9.513,9.612,9.423,9.558,4850000.0
2008-11-21 21:45:00,9.502,9.626,9.45,9.545,3500000.0
2008-11-21 22:00:00,9.613,9.658,9.436,9.544,5900000.0
2008-11-21 22:15:00,9.517,9.612,9.434,9.581,6250000.0
2008-11-21 22:30:00,9.514,9.64,9.412,9.504,6450000.0
2008-11-21 22:45:00,9.568,9.64,9.389,9.573,5850000.0
2008-11-21 23:00:00,9.496,9.626,9.463,9.625,3200000.0
2008-11-21 23:15:00,9.6,9.688,9.472,9.589,4300000.0
2008-11-21 23:30:00,9.513,9.62,9.463,9.534,2550000.0
2008-11-21 23:45:00,9.598,9.668,9.44,9.613,2500000.0
2008-11-24 00:00:00,9.534,9.613,9.454,9.585,1000000.0
2008-11-24 00:15:00,9.49,9.607,9.466,9.521,500000.0
2008-11-24 00:30:00,9.591,9.613,9.458,9.47,1650000.0
2008-11-24 00:45:00,9.574,9.618,9.488,9.576,1700000.0
2008-11-24 01:00:00,9.584,9.679,9.434,9.507,7200000.0
2008-11-24 01:15:00,9.641,9.679,9.494,9.658,4450000.0
2008-11-24 01:30:00,9.544,9.697,9.493,9.656,5400000.0
2008-11-24 01:45:00,9.611,9.698,9.499,9.614,6150000.0
2008-11-24 02:00:00,9.652,9.671,9.413,9.535,5950000.0
2008-11-24 02:15:00,9.528,9.64,9.399,9.56,5400000.0
2008-11-24 02:30:00,9.508,9.607,9.429,9.606,4150000.0
2008-11-24 02:45:00,9.545,9.601,9.4,9.471,5350000.0
2008-11-24 03:00:00,9.511,9.596,9.356,9.523,5400000.0
2008-11-24 03:15:00,9.461,9.607,9.401,9.483,5800000.0
2008-11-24 03:30:00,9.527,9.591,9.359,9.447,4100000.0
2008-11-24 03:45:00,9.389,9.542,9.347,9.417,6500000.0
2008-11-24 04:00:00,9.376,9.538,9.348,9.512,4700000.0
2008-11-24 04:15:00,9.473,9.558,9.345,9.398,4850000.0
2008-11-24 04:30:00,9.424,9.542,9.355,9.47,4850000.0
2008-11-24 04:45:00,9.497,9.578,9.36,9.532,3900000.0
2008-11-24 05:00:00,9.461,9.561,9.383,9.552,4450000.0
2008-11-24 05:15:00,9.493,9.564,9.352,9.428,5700000.0
2008-11-24 05:30:00,9.462,9.524,9.322,9.411,4950000.0
2008-11-24 05:45:00,9.463,9.544,9.273,9.445,6200000.0
2008-11-24 06:00:00,9.409,9.513,9.289,9.416,4500000.0
2008-11-24 06:15:00,9.446,9.565,9.332,9.427,5100000.0
2008-11-24 06:30:00,9.314,9.605,9.314,9.389,6900000.0
2008-11-24 06:45:00,9.47,9.584,9.38,9.413,6700000.0
2008-11-24 07:00:00,9.513,9.571,9.369,9.461,5450000.0
2008-11-24 07:15:00,9.482,9.569,9.395,9.453,5150000.0
2008-11-24 07:30:00,9.499,9.58,9.393,9.426,4550000.0
2008-11-24 07:45:00,9.533,9.571,9.369,9.545,6500000.0
2008-11-24 08:00:00,9.41,9.58,9.403,9.54,4600000.0
2008-11-24 08:15:00,9.499,9.6,9.381,9.446,6050000.0
2008-11-24 08:30:00,9.418,9.569,9.367,9.48,5500000.0
2008-11-24 08:45:00,9.484,9.557,9.354,9.494,6250000.0
2008-11-24 09:00:00,9.503,9.542,9.352,9.456,9850000.0
2008-11-24 09:15:00,9.456,9.518,9.316,9.425,8200000.0
2008-11-24 09:30:00,9.426,9.588,9.344,9.557,7300000.0
2008-11-24 09:45:00,9.469,9.595,9.369,9.518,6650000.0
2008-11-24 10:00:00,9.551,9.601,9.38,9.451,6650000.0
2008-11-24 10:15:00,9.453,9.611,9.367,9.5,6450000.0
2008-11-24 10:30:00,9.546,9.567,9.371,9.485,6950000.0
2008-11-24 10:45:00,9.424,9.598,9.391,9.447,6500000.0
2008-11-24 11:00:00,9.465,9.61,9.372,9.509,6150000.0
2008-11-24 11:15:00,9.548,9.669,9.472,9.637,7200000.0
2008-11-24 11:30:00,9.56,9.825,9.48,9.699,7150000.0
2008-11-24 11:45:00,9.669,9.874,9.627,9.709,6850000.0
2008-11-24 12:00:00,9.799,9.902,9.661,9.738,6750000.0
2008-11-24 12:15:00,9.825,9.993,9.708,9.837,6500000.0
2008-11-24 12:30:00,9.849,9.956,9.735,9.791,6600000.0
2008-11-24 12:45:00,9.778,9.917,9.703,9.794,6100000.0
2008-11-24 13:00:00,9.768,9.98,9.747,9.874,6350000.0
2008-11-24 13:15:00,9.906,9.997,9.783,9.987,7150000.0
2008-11-24 13:30:00,9.906,10.099,9.872,9.914,7450000.0
2008-11-24 13:45:00,9.926,10.024,9.84,9.999,5950000.0
2008-11-24 14:00:00,9.92,10.033,9.798,9.881,6100000.0
2008-11-24 14:15:00,9.896,10.046,9.793,9.819,6650000.0
2008-11-24 14:30:00,9.882,9.952,9.737,9.851,6450000.0
2008-11-24 14:45:00,9.859,9.953,9.698,9.953,6550000.0
2008-11-24 15:00:00,9.861,10.196,9.843,10.05,6550000.0
2008-11-24 15:15:00,10.022,10.23,9.934,10.121,6700000.0
2008-11-24 15:30:00,10.076,10.229,9.973,10.191,6600000.0
2008-11-24 15:45:00,10.216,10.221,9.963,10.106,6800000.0
2008-11-24 16:00:00,10.01,10.202,9.966,10.194,6350000.0
2008-11-24 16:15:00,10.111,10.222,10.027,10.104,6800000.0
2008-11-24 16:30:00,10.189,10.344,10.123,10.189,6700000.0
2008-11-24 16:45:00,10.224,10.316,10.122,10.199,7150000.0
2008-11-24 17:00:00,10.151,10.395,10.151,10.221,6700000.0
2008-11-24 17:15:00,10.313,10.609,10.201,10.524,7150000.0
2008-11-24 17:30:00,10.578,10.664,10.403,10.45,7250000.0
2008-11-24 17:45:00,10.531,10.543,10.319,10.416,7500000.0
2008-11-24 18:00:00,10.443,10.576,10.35,10.523,7400000.0
2008-11-24 18:15:00,10.509,10.616,10.412,10.517,6650000.0
2008-11-24 18:30:00,10.573,10.628,10.42,10.582,6600000.0
2008-11-24 18:45:00,10.605,10.605,10.403,10.408,7300000.0
2008-11-24 19:00:00,10.424,10.513,10.3,10.303,6300000.0
2008-11-24 19:15:00,10.344,10.421,10.146,10.232,6800000.0
2008-11-24 19:30:00,10.26,10.442,10.194,10.328,7150000.0
2008-11-24 19:45:00,10.283,10.432,10.206,10.347,6250000.0
2008-11-24 20:00:00,10.267,10.378,10.171,10.312,6900000.0
2008-11-24 20:15:00,10.314,10.355,10.121,10.262,6700000.0
2008-11-24 20:30:00,10.278,10.395,10.163,10.328,5350000.0
2008-11-24 20:45:00,10.304,10.414,10.227,10.3,5150000.0
2008-11-24 21:00:00,10.423,10.453,10.276,10.389,3750000.0
2008-11-24 21:15:00,10.285,10.489,10.273,10.378,4500000.0
2008-11-24 21:30:00,10.369,10.514,10.324,10.473,6050000.0
2008-11-24 21:45:00,10.345,10.502,10.285,10.472,4250000.0
2008-11-24 22:00:00,10.464,10.503,10.323,10.454,4100000.0
2008-11-24 22:15:00,10.36,10.49,10.326,10.426,2700000.0
2008-11-24 22:30:00,10.427,10.511,10.343,10.388,3950000.0
2008-11-24 22:45:00,10.426,10.532,10.33,10.472,7400000.0
2008-11-24 23:00:00,10.461,10.555,10.298,10.462,6550000.0
2008-11-24 23:15:00,10.391,10.507,10.312,10.389,2700000.0
2008-11-24 23:30:00,10.363,10.471,10.309,10.404,3750000.0
2008-11-24 23:45:00,10.466,10.533,10.276,10.505,5450000.0
2008-11-25 00:00:00,10.424,10.568,10.397,10.527,4150000.0
2008-11-25 00:15:00,10.412,10.591,10.412,10.446,700000.0
2008-11-25 00:30:00,10.501,10.549,10.368,10.406,1500000.0
2008-11-25 00:45:00,10.478,10.524,10.398,10.438,1800000.0
2008-11-25 01:00:00,10.509,10.553,10.359,10.388,7150000.0
2008-11-25 01:15:00,10.476,10.57,10.28,10.491,4750000.0
2008-11-25 01:30:00,10.364,10.519,10.321,10.46,5850000.0
2008-11-25 01:45:00,10.452,10.527,10.317,10.424,5050000.0
2008-11-25 02:00:00,10.465,10.534,10.298,10.428,4400000.0
2008-11-25 02:15:00,10.428,10.498,10.306,10.463,6900000.0
2008-11-25 02:30:00,10.453,10.529,10.319,10.459,5400000.0
2008-11-25 02:45:00,10.428,10.474,10.256,10.286,4300000.0
2008-11-25 03:00:00,10.318,10.408,10.214,10.266,4050000.0
2008-11-25 03:15:00,10.302,10.413,10.199,10.301,5950000.0
2008-11-25 03:30:00,10.302,10.45,10.231,10.41,4500000.0
2008-11-25 03:45:00,10.28,10.45,10.24,10.359,5700000.0
2008-11-25 04:00:00,10.305,10.46,10.285,10.392,4400000.0
2008-11-25 04:15:00,10.391,10.49,10.253,10.413,3500000.0
2008-11-25 04:30:00,10.428,10.491,10.279,10.361,5100000.0
2008-11-25 04:45:00,10.447,10.51,10.291,10.438,3600000.0
2008-11-25 05:00:00,10.398,10.487,10.286,10.434,4200000.0
2008-11-25 05:15:00,10.409,10.47,10.29,10.368,4900000.0
2008-11-25 05:30:00,10.419,10.47,10.295,10.363,4750000.0
2008-11-25 05:45:00,10.375,10.435,10.254,10.335,4900000.0
2008-11-25 06:00:00,10.328,10.447,10.233,10.375,5450000.0
2008-11-25 06:15:00,10.354,10.438,10.212,10.304,4700000.0
2008-11-25 06:30:00,10.365,10.453,10.19,10.279,7300000.0
2008-11-25 06:45:00,10.352,10.416,10.216,10.266,6750000.0
2008-11-25 07:00:00,10.365,10.408,10.238,10.308,5200000.0
2008-11-25 07:15:00,10.265,10.422,10.222,10.338,4050000.0
2008-11-25 07:30:00,10.399,10.456,10.206,10.279,5950000.0
2008-11-25 07:45:00,10.397,10.424,10.236,10.381,6150000.0
2008-11-25 08:00:00,10.302,10.437,10.208,10.437,5350000.0
2008-11-25 08:15:00,10.405,10.505,10.261,10.337,6450000.0
2008-11-25 08:30:00,10.296,10.426,10.234,10.368,5950000.0
2008-11-25 08:45:00,10.339,10.442,10.232,10.353,6800000.0
2008-11-25 09:00:00,10.361,10.449,10.202,10.334,9850000.0
2008-11-25 09:15:00,10.331,10.387,10.199,10.27,8200000.0
2008-11-25 09:30:00,10.247,10.383,10.179,10.342,8200000.0
2008-11-25 09:45:00,10.309,10.414,10.173,10.296,6600000.0
2008-11-25 10:00:00,10.328,10.411,10.217,10.309,6850000.0
2008-11-25 10:15:00,10.274,10.429,10.216,10.323,6800000.0
2008-11-25 10:30:00,10.375,10.399,10.193,10.315,6950000.0
2008-11-25 10:45:00,10.262,10.387,10.189,10.28,5300000.0
2008-11-25 11:00:00,10.256,10.382,10.189,10.259,6100000.0
2008-11-25 11:15:00,10.264,10.365,10.126,10.314,7200000.0
2008-11-25 11:30:00,10.232,10.368,10.145,10.268,7150000.0
2008-11-25 11:45:00,10.236,10.287,10.099,10.103,6850000.0
2008-11-25 12:00:00,10.159,10.288,10.063,10.116,6750000.0
2008-11-25 12:15:00,10.227,10.29,10.028,10.102,6500000.0
2008-11-25 12:30:00,10.118,10.235,10.003,10.162,6600000.0
2008-11-25 12:45:00,10.095,10.356,10.071,10.277,6100000.0
2008-11-25 13:00:00,10.193,10.346,10.129,10.228,6350000.0
2008-11-25 13:15:00,10.204,10.252,10.059,10.19,7150000.0
2008-11-25 13:30:00,10.121,10.328,10.088,10.211,7450000.0
2008-11-25 13:45:00,10.179,10.379,10.143,10.343,5950000.0
2008-11-25 14:00:00,10.332,10.346,10.114,10.19,6150000.0
2008-11-25 14:15:00,10.221,10.279,10.108,10.166,6150000.0
2008-11-25 14:30:00,10.216,10.304,10.1,10.222,6450000.0
2008-11-25 14:45:00,10.223,10.258,9.983,10.146,6500000.0
2008-11-25 15:00:00,10.048,10.203,9.946,10.099,6550000.0
2008-11-25 15:15:00,10.059,10.385,10.02,10.199,6700000.0
2008-11-25 15:30:00,10.169,10.469,10.067,10.371,6600000.0
2008-11-25 15:45:00,10.414,10.479,10.259,10.451,6800000.0
2008-11-25 16:00:00,10.317,10.472,10.222,10.454,6350000.0
2008-11-25 16:15:00,10.382,10.469,10.282,10.303,6750000.0
2008-11-25 16:30:00,10.401,10.413,10.211,10.249,6700000.0
2008-11-25 16:45:00,10.259,10.406,10.109,10.227,7100000.0
2008-11-25 17:00:00,10.15,10.422,10.15,10.191,6250000.0
2008-11-25 17:15:00,10.282,10.35,10.116,10.291,7150000.0
2008-11-25 17:30:00,10.331,10.371,10.073,10.128,7250000.0
2008-11-25 17:45:00,10.252,10.252,10.003,10.103,7400000.0
2008-11-25 18:00:00,10.156,10.255,9.902,10.092,7300000.0
2008-11-25 18:15:00,10.068,10.191,9.93,10.096,6650000.0
2008-11-25 18:30:00,10.166,10.319,10.037,10.307,6600000.0
2008-11-25 18:45:00,10.346,10.346,10.132,10.208,7300000.0
2008-11-25 19:00:00,10.219,10.312,10.102,10.138,6100000.0
2008-11-25 19:15:00,10.18,10.298,10.089,10.158,6900000.0
2008-11-25 19:30:00,10.173,10.344,10.101,10.312,6950000.0
2008-11-25 19:45:00,10.238,10.325,10.098,10.296,6250000.0
2008-11-25 20:00:00,10.185,10.319,10.11,10.267,7350000.0
2008-11-25 20:15:00,10.282,10.354,10.107,10.233,6100000.0
2008-11-25 20:30:00,10.227,10.335,10.14,10.27,6250000.0
2008-11-25 20:45:00,10.25,10.338,10.188,10.32,5450000.0
2008-11-25 21:00:00,10.193,10.329,10.093,10.19,4100000.0
2008-11-25 21:15:00,10.163,10.293,10.115,10.222,4900000.0
2008-11-25 21:30:00,10.225,10.289,10.079,10.254,4950000.0
2008-11-25 21:45:00,10.194,10.303,10.129,10.216,4600000.0
2008-11-25 22:00:00,10.29,10.318,10.106,10.206,4450000.0
2008-11-25 22:15:00,10.243,10.357,10.123,10.264,5050000.0
2008-11-25 22:30:00,10.191,10.338,10.133,10.173,4450000.0
2008-11-25 22:45:00,10.191,10.325,10.129,10.193,5200000.0
2008-11-25 23:00:00,10.189,10.332,10.164,10.265,3800000.0
2008-11-25 23:15:00,10.289,10.321,10.135,10.206,3050000.0
2008-11-25 23:30:00,10.213,10.318,10.135,10.222,2600000.0
2008-11-25 23:45:00,10.287,10.337,10.125,10.295,3100000.0
2008-11-26 00:00:00,10.241,10.344,10.142,10.289,4100000.0
2008-11-26 00:15:00,10.268,10.338,10.199,10.199,500000.0
2008-11-26 00:30:00,10.261,10.276,10.128,10.166,1250000.0
2008-11-26 00:45:00,10.282,10.284,10.158,10.198,1750000.0
2008-11-26 01:00:00,10.282,10.336,10.113,10.144,6100000.0
2008-11-26 01:15:00,10.222,10.276,10.146,10.215,2750000.0
2008-11-26 01:30:00,10.137,10.279,10.119,10.247,3200000.0
2008-11-26 01:45:00,10.221,10.3,10.09,10.263,4950000.0
2008-11-26 02:00:00,10.272,10.307,10.104,10.23,6000000.0
2008-11-26 02:15:00,10.225,10.295,10.055,10.206,6500000.0
2008-11-26 02:30:00,10.176,10.253,10.063,10.205,3350000.0
2008-11-26 02:45:00,10.208,10.282,10.078,10.125,3450000.0
2008-11-26 03:00:00,10.204,10.233,10.057,10.233,3400000.0
2008-11-26 03:15:00,10.158,10.3,10.044,10.143,4300000.0
2008-11-26 03:30:00,10.215,10.225,10.02,10.131,4150000.0
2008-11-26 03:45:00,10.083,10.243,10.054,10.147,4500000.0
2008-11-26 04:00:00,10.095,10.238,10.065,10.126,4900000.0
2008-11-26 04:15:00,10.19,10.242,10.051,10.067,4850000.0
2008-11-26 04:30:00,10.216,10.241,10.075,10.154,3300000.0
2008-11-26 04:45:00,10.204,10.271,10.052,10.084,3850000.0
2008-11-26 05:00:00,10.131,10.21,10.023,10.198,3500000.0
2008-11-26 05:15:00,10.128,10.236,10.052,10.111,3950000.0
2008-11-26 05:30:00,10.153,10.24,10.044,10.095,2900000.0
2008-11-26 05:45:00,10.177,10.246,10.059,10.178,3800000.0
2008-11-26 06:00:00,10.153,10.229,10.033,10.065,5500000.0
2008-11-26 06:15:00,10.068,10.203,10.003,10.105,3900000.0
2008-11-26 06:30:00,10.204,10.267,10.027,10.085,6200000.0
2008-11-26 06:45:00,10.169,10.254,10.049,10.079,6400000.0
2008-11-26 07:00:00,10.198,10.241,10.064,10.155,5200000.0
2008-11-26 07:15:00,10.22,10.26,10.051,10.157,5350000.0
2008-11-26 07:30:00,10.208,10.308,10.022,10.138,5100000.0
2008-11-26 07:45:00,10.216,10.27,10.079,10.218,5050000.0
2008-11-26 08:00:00,10.091,10.272,10.063,10.228,6050000.0
2008-11-26 08:15:00,10.194,10.308,10.087,10.15,6050000.0
2008-11-26 08:30:00,10.111,10.27,10.095,10.216,4850000.0
2008-11-26 08:45:00,10.2,10.288,10.063,10.185,6800000.0
2008-11-26 09:00:00,10.185,10.259,10.078,10.191,8350000.0
2008-11-26 09:15:00,10.179,10.249,10.05,10.143,6850000.0
2008-11-26 09:30:00,10.132,10.302,10.056,10.25,8100000.0
2008-11-26 09:45:00,10.2,10.247,10.043,10.146,6250000.0
2008-11-26 10:00:00,10.199,10.238,10.004,10.122,6500000.0
2008-11-26 10:15:00,10.119,10.23,10.001,10.159,5750000.0
2008-11-26 10:30:00,10.197,10.241,9.99,10.1,6500000.0
2008-11-26 10:45:00,10.044,10.259,10.039,10.152,6500000.0
2008-11-26 11:00:00,10.156,10.352,10.075,10.196,6650000.0
2008-11-26 11:15:00,10.2,10.368,10.104,10.333,7200000.0
2008-11-26 11:30:00,10.243,10.383,10.174,10.285,7150000.0
2008-11-26 11:45:00,10.263,10.382,10.09,10.104,6850000.0
2008-11-26 12:00:00,10.203,10.341,10.114,10.175,6750000.0
2008-11-26 12:15:00,10.259,10.289,10.118,10.207,6500000.0
2008-11-26 12:30:00,10.205,10.358,10.097,10.203,6600000.0
2008-11-26 12:45:00,10.129,10.34,10.105,10.197,6100000.0
2008-11-26 13:00:00,10.136,10.344,10.115,10.284,6350000.0
2008-11-26 13:15:00,10.277,10.328,10.134,10.277,6800000.0
2008-11-26 13:30:00,10.209,10.333,10.148,10.199,7450000.0
2008-11-26 13:45:00,10.268,10.322,10.14,10.273,4450000.0
2008-11-26 14:00:00,10.156,10.293,10.098,10.171,5950000.0
2008-11-26 14:15:00,10.212,10.298,10.098,10.183,6700000.0
2008-11-26 14:30:00,10.241,10.302,10.066,10.191,6450000.0
2008-11-26 14:45:00,10.199,10.285,10.085,10.238,6750000.0
2008-11-26 15:00:00,10.139,10.281,10.073,10.196,6550000.0
2008-11-26 15:15:00,10.14,10.302,10.075,10.202,6700000.0
2008-11-26 15:30:00,10.184,10.423,10.179,10.38,6600000.0
2008-11-26 15:45:00,10.409,10.444,10.257,10.405,6800000.0
2008-11-26 16:00:00,10.287,10.445,10.247,10.362,6350000.0
2008-11-26 16:15:00,10.286,10.371,10.141,10.23,6850000.0
2008-11-26 16:30:00,10.346,10.371,10.164,10.2,6700000.0
2008-11-26 16:45:00,10.218,10.434,10.191,10.331,6950000.0
2008-11-26 17:00:00,10.253,10.431,10.189,10.219,6450000.0
2008-11-26 17:15:00,10.292,10.404,10.191,10.311,7150000.0
2008-11-26 17:30:00,10.367,10.406,10.121,10.179,7250000.0
2008-11-26 17:45:00,10.305,10.36,10.134,10.175,7400000.0
2008-11-26 18:00:00,10.214,10.308,10.103,10.25,7350000.0
2008-11-26 18:15:00,10.223,10.336,10.148,10.224,6650000.0
2008-11-26 18:30:00,10.258,10.279,10.047,10.165,6950000.0
2008-11-26 18:45:00,10.181,10.272,10.03,10.136,7300000.0
2008-11-26 19:00:00,10.145,10.243,10.063,10.097,6550000.0
2008-11-26 19:15:00,10.119,10.273,10.087,10.133,6250000.0
2008-11-26 19:30:00,10.176,10.31,10.107,10.26,7050000.0
2008-11-26 19:45:00,10.221,10.312,10.111,10.245,6250000.0
2008-11-26 20:00:00,10.142,10.309,10.078,10.207,6900000.0
2008-11-26 20:15:00,10.235,10.309,10.036,10.117,5850000.0
2008-11-26 20:30:00,10.113,10.2,9.984,10.181,4950000.0
2008-11-26 20:45:00,10.163,10.226,10.054,10.181,3850000.0
2008-11-26 21:00:00,10.144,10.278,10.06,10.183,3650000.0
2008-11-26 21:15:00,10.081,10.252,10.076,10.202,4700000.0
2008-11-26 21:30:00,10.212,10.257,10.081,10.23,4400000.0
2008-11-26 21:45:00,10.117,10.312,10.111,10.3,4900000.0
2008-11-26 22:00:00,10.295,10.318,10.084,10.258,4750000.0
2008-11-26 22:15:00,10.2,10.302,10.136,10.266,3650000.0
2008-11-26 22:30:00,10.196,10.334,10.132,10.172,4450000.0
2008-11-26 22:45:00,10.262,10.342,10.131,10.233,3650000.0
2008-11-26 23:00:00,10.188,10.322,10.09,10.25,3800000.0
2008-11-26 23:15:00,10.254,10.334,10.112,10.271,3650000.0
2008-11-26 23:30:00,10.203,10.308,10.106,10.237,3000000.0
2008-11-26 23:45:00,10.293,10.367,10.135,10.243,3350000.0
2008-11-27 00:00:00,10.201,10.305,10.131,10.251,4300000.0
2008-11-27 00:15:00,10.205,10.309,10.115,10.157,1600000.0
2008-11-27 00:30:00,10.231,10.246,10.098,10.136,1250000.0
2008-11-27 00:45:00,10.211,10.254,10.111,10.248,1650000.0
2008-11-27 01:00:00,10.265,10.331,10.096,10.16,6200000.0
2008-11-27 01:15:00,10.206,10.261,10.111,10.247,2850000.0
2008-11-27 01:30:00,10.119,10.261,10.082,10.261,3250000.0
2008-11-27 01:45:00,10.194,10.293,10.106,10.189,3750000.0
2008-11-27 02:00:00,10.184,10.328,10.131,10.241,2500000.0
2008-11-27 02:15:00,10.257,10.322,10.113,10.253,2450000.0
2008-11-27 02:30:00,10.214,10.298,10.121,10.26,4350000.0
2008-11-27 02:45:00,10.217,10.308,10.095,10.191,4750000.0
2008-11-27 03:00:00,10.221,10.294,10.099,10.272,3150000.0
2008-11-27 03:15:00,10.234,10.317,10.125,10.278,2350000.0
2008-11-27 03:30:00,10.228,10.302,10.14,10.199,2050000.0
2008-11-27 03:45:00,10.141,10.301,10.124,10.298,2450000.0
2008-11-27 04:00:00,10.156,10.322,10.154,10.302,2700000.0
2008-11-27 04:15:00,10.25,10.3,10.148,10.285,850000.0
2008-11-27 04:30:00,10.228,10.32,10.139,10.32,3350000.0
2008-11-27 04:45:00,10.28,10.322,10.138,10.196,4350000.0
2008-11-27 05:00:00,10.247,10.323,10.135,10.301,4200000.0
2008-11-27 05:15:00,10.259,10.375,10.142,10.218,3000000.0
2008-11-27 05:30:00,10.243,10.313,10.135,10.243,2700000.0
2008-11-27 05:45:00,10.198,10.333,10.142,10.244,4250000.0
2008-11-27 06:00:00,10.21,10.39,10.126,10.19,4450000.0
2008-11-27 06:15:00,10.277,10.309,10.128,10.182,3250000.0
2008-11-27 06:30:00,10.265,10.371,10.122,10.177,3900000.0
2008-11-27 06:45:00,10.241,10.325,10.15,10.152,4650000.0
2008-11-27 07:00:00,10.248,10.298,10.118,10.213,3200000.0
2008-11-27 07:15:00,10.251,10.301,10.105,10.18,2250000.0
2008-11-27 07:30:00,10.245,10.302,10.119,10.186,3600000.0
2008-11-27 07:45:00,10.266,10.335,10.149,10.289,4550000.0
2008-11-27 08:00:00,10.16,10.367,10.151,10.291,5600000.0
2008-11-27 08:15:00,10.283,10.323,10.12,10.217,3400000.0
2008-11-27 08:30:00,10.147,10.326,10.124,10.25,4750000.0
2008-11-27 08:45:00,10.238,10.313,10.093,10.223,5850000.0
2008-11-27 09:00:00,10.245,10.274,10.074,10.225,7300000.0
2008-11-27 09:15:00,10.21,10.297,10.088,10.149,6150000.0
2008-11-27 09:30:00,10.155,10.27,10.024,10.243,8150000.0
2008-11-27 09:45:00,10.218,10.274,10.059,10.24,5650000.0
2008-11-27 10:00:00,10.216,10.256,10.073,10.164,6200000.0
2008-11-27 10:15:00,10.156,10.271,10.033,10.132,6800000.0
2008-11-27 10:30:00,10.225,10.269,10.051,10.158,6950000.0
2008-11-27 10:45:00,10.091,10.262,10.073,10.153,6500000.0
2008-11-27 11:00:00,10.105,10.276,10.03,10.065,6650000.0
2008-11-27 11:15:00,10.143,10.295,10.043,10.219,6700000.0
2008-11-27 11:30:00,10.154,10.292,10.1,10.28,6950000.0
2008-11-27 11:45:00,10.181,10.35,10.126,10.148,6000000.0
2008-11-27 12:00:00,10.198,10.369,10.132,10.203,6450000.0
2008-11-27 12:15:00,10.308,10.357,10.129,10.227,5050000.0
2008-11-27 12:30:00,10.217,10.319,10.141,10.278,3500000.0
2008-11-27 12:45:00,10.164,10.311,10.12,10.196,5750000.0
2008-11-27 13:00:00,10.172,10.34,10.139,10.247,4550000.0
2008-11-27 13:15:00,10.25,10.307,10.14,10.248,4100000.0
2008-11-27 13:30:00,10.137,10.308,10.113,10.149,6000000.0
2008-11-27 13:45:00,10.168,10.299,10.103,10.233,4250000.0
2008-11-27 14:00:00,10.201,10.261,10.035,10.139,5800000.0
2008-11-27 14:15:00,10.145,10.23,10.048,10.096,5600000.0
2008-11-27 14:30:00,10.221,10.3,10.032,10.155,5800000.0
2008-11-27 14:45:00,10.171,10.227,10.041,10.206,5600000.0
2008-11-27 15:00:00,10.13,10.237,10.037,10.155,5700000.0
2008-11-27 15:15:00,10.141,10.253,10.059,10.164,6750000.0
2008-11-27 15:30:00,10.07,10.305,10.07,10.143,5950000.0
2008-11-27 15:45:00,10.223,10.271,10.075,10.226,6800000.0
2008-11-27 16:00:00,10.128,10.29,10.081,10.215,6350000.0
2008-11-27 16:15:00,10.115,10.308,10.075,10.123,6700000.0
2008-11-27 16:30:00,10.2,10.285,10.078,10.142,6450000.0
2008-11-27 16:45:00,10.23,10.299,10.083,10.178,5850000.0
2008-11-27 17:00:00,10.089,10.264,10.089,10.123,4100000.0
2008-11-27 17:15:00,10.21,10.31,10.102,10.156,3850000.0
2008-11-27 17:30:00,10.259,10.35,10.131,10.191,4900000.0
2008-11-27 17:45:00,10.286,10.306,10.137,10.178,5100000.0
2008-11-27 18:00:00,10.179,10.317,10.114,10.214,5150000.0
2008-11-27 18:15:00,10.31,10.33,10.138,10.32,4600000.0
2008-11-27 18:30:00,10.283,10.332,10.165,10.33,5350000.0
2008-11-27 18:45:00,10.32,10.33,10.168,10.209,5150000.0
2008-11-27 19:00:00,10.218,10.359,10.159,10.34,2450000.0
2008-11-27 19:15:00,10.33,10.34,10.151,10.301,3700000.0
2008-11-27 19:30:00,10.184,10.36,10.163,10.36,2700000.0
2008-11-27 19:45:00,10.243,10.336,10.176,10.316,1350000.0
2008-11-27 20:00:00,10.174,10.32,10.146,10.198,1950000.0
2008-11-27 20:15:00,10.185,10.356,10.138,10.238,2350000.0
2008-11-27 20:30:00,10.238,10.336,10.111,10.251,2600000.0
2008-11-27 20:45:00,10.25,10.338,10.179,10.333,2350000.0
2008-11-27 21:00:00,10.258,10.304,10.156,10.296,1500000.0
2008-11-27 21:15:00,10.239,10.346,10.168,10.267,1350000.0
2008-11-27 21:30:00,10.258,10.356,10.145,10.292,1350000.0
2008-11-27 21:45:00,10.27,10.304,10.145,10.223,700000.0
2008-11-27 22:00:00,10.3,10.304,10.168,10.261,1100000.0
2008-11-27 22:15:00,10.258,10.378,10.147,10.269,1700000.0
2008-11-27 22:30:00,10.231,10.35,10.184,10.231,850000.0
2008-11-27 22:45:00,10.174,10.292,10.159,10.265,1000000.0
2008-11-27 23:00:00,10.164,10.33,10.15,10.278,2500000.0
2008-11-27 23:15:00,10.221,10.28,10.142,10.202,550000.0
2008-11-27 23:30:00,10.255,10.359,10.151,10.268,1900000.0
2008-11-27 23:45:00,10.272,10.324,10.16,10.261,1500000.0
2008-11-28 00:00:00,10.224,10.376,10.143,10.335,2850000.0
2008-11-28 00:15:00,10.206,10.333,10.161,10.267,2050000.0
2008-11-28 00:30:00,10.281,10.368,10.142,10.191,3000000.0
2008-11-28 00:45:00,10.264,10.304,10.178,10.298,1300000.0
2008-11-28 01:00:00,10.284,10.328,10.157,10.157,3850000.0
2008-11-28 01:15:00,10.271,10.302,10.198,10.294,950000.0
2008-11-28 01:30:00,10.26,10.3,10.141,10.259,1300000.0
2008-11-28 01:45:00,10.251,10.317,10.165,10.237,1500000.0
2008-11-28 02:00:00,10.279,10.343,10.139,10.268,3250000.0
2008-11-28 02:15:00,10.276,10.352,10.123,10.292,4500000.0
2008-11-28 02:30:00,10.225,10.32,10.159,10.255,2950000.0
2008-11-28 02:45:00,10.238,10.353,10.133,10.21,1900000.0
2008-11-28 03:00:00,10.238,10.292,10.124,10.292,1150000.0
2008-11-28 03:15:00,10.214,10.35,10.171,10.193,2100000.0
2008-11-28 03:30:00,10.238,10.316,10.12,10.217,2200000.0
2008-11-28 03:45:00,10.154,10.339,10.15,10.188,3800000.0
2008-11-28 04:00:00,10.166,10.292,10.164,10.287,1400000.0
2008-11-28 04:15:00,10.273,10.291,10.152,10.267,850000.0
2008-11-28 04:30:00,10.238,10.325,10.14,10.194,2850000.0
2008-11-28 04:45:00,10.254,10.312,10.136,10.257,2750000.0
2008-11-28 05:00:00,10.222,10.296,10.125,10.265,3850000.0
2008-11-28 05:15:00,10.221,10.3,10.105,10.218,5550000.0
2008-11-28 05:30:00,10.244,10.328,10.13,10.257,2750000.0
2008-11-28 05:45:00,10.222,10.298,10.06,10.217,5000000.0
2008-11-28 06:00:00,10.176,10.313,10.112,10.187,5550000.0
2008-11-28 06:15:00,10.247,10.299,10.135,10.164,1950000.0
2008-11-28 06:30:00,10.208,10.285,10.122,10.24,2750000.0
2008-11-28 06:45:00,10.223,10.285,10.075,10.116,5850000.0
2008-11-28 07:00:00,10.228,10.292,10.082,10.175,5200000.0
2008-11-28 07:15:00,10.239,10.318,10.1,10.26,3850000.0
2008-11-28 07:30:00,10.241,10.298,10.093,10.162,4200000.0
2008-11-28 07:45:00,10.237,10.266,10.075,10.244,5600000.0
2008-11-28 08:00:00,10.133,10.28,10.095,10.236,4550000.0
2008-11-28 08:15:00,10.238,10.319,10.099,10.162,5150000.0
2008-11-28 08:30:00,10.131,10.269,10.114,10.233,4750000.0
2008-11-28 08:45:00,10.208,10.288,10.119,10.228,6250000.0
2008-11-28 09:00:00,10.227,10.303,10.116,10.236,9050000.0
2008-11-28 09:15:00,10.241,10.304,10.072,10.184,8200000.0
2008-11-28 09:30:00,10.173,10.289,10.123,10.247,7250000.0
2008-11-28 09:45:00,10.225,10.262,10.082,10.216,6100000.0
2008-11-28 10:00:00,10.227,10.283,10.072,10.18,6650000.0
2008-11-28 10:15:00,10.177,10.284,10.086,10.155,5850000.0
2008-11-28 10:30:00,10.226,10.264,10.093,10.18,5800000.0
2008-11-28 10:45:00,10.133,10.306,10.094,10.17,6500000.0
2008-11-28 11:00:00,10.158,10.294,10.087,10.171,5250000.0
2008-11-28 11:15:00,10.183,10.298,10.117,10.263,7200000.0
2008-11-28 11:30:00,10.161,10.278,10.081,10.195,7150000.0
2008-11-28 11:45:00,10.158,10.277,10.077,10.113,6850000.0
2008-11-28 12:00:00,10.151,10.31,10.063,10.103,6200000.0
2008-11-28 12:15:00,10.233,10.269,10.042,10.134,6500000.0
2008-11-28 12:30:00,10.131,10.257,10.061,10.142,6600000.0
2008-11-28 12:45:00,10.099,10.25,10.035,10.145,5950000.0
2008-11-28 13:00:00,10.066,10.238,10.059,10.23,5100000.0
2008-11-28 13:15:00,10.182,10.243,10.061,10.189,4550000.0
2008-11-28 13:30:00,10.093,10.243,10.045,10.125,7450000.0
2008-11-28 13:45:00,10.101,10.212,9.959,10.1,5550000.0
2008-11-28 14:00:00,10.088,10.157,9.955,10.036,5600000.0
2008-11-28 14:15:00,10.055,10.156,9.941,10.013,6650000.0
2008-11-28 14:30:00,10.067,10.146,9.94,10.082,6100000.0
2008-11-28 14:45:00,10.085,10.15,9.948,10.102,6100000.0
2008-11-28 15:00:00,10.012,10.164,9.941,10.066,6550000.0
2008-11-28 15:15:00,10.013,10.144,9.972,10.051,6700000.0
2008-11-28 15:30:00,10.007,10.19,10.003,10.105,6600000.0
2008-11-28 15:45:00,10.162,10.189,10.009,10.147,6800000.0
2008-11-28 16:00:00,10.044,10.198,9.998,10.162,6350000.0
2008-11-28 16:15:00,10.075,10.186,9.976,10.06,6400000.0
2008-11-28 16:30:00,10.196,10.315,10.052,10.173,6700000.0
2008-11-28 16:45:00,10.192,10.292,10.07,10.151,7050000.0
2008-11-28 17:00:00,10.044,10.199,10.012,10.059,6700000.0
2008-11-28 17:15:00,10.112,10.225,9.994,10.094,7150000.0
2008-11-28 17:30:00,10.138,10.277,9.991,10.101,7250000.0
2008-11-28 17:45:00,10.21,10.244,10.002,10.109,7400000.0
2008-11-28 18:00:00,10.128,10.222,9.955,10.127,7250000.0
2008-11-28 18:15:00,10.089,10.184,9.968,10.067,6750000.0
2008-11-28 18:30:00,10.112,10.191,9.994,10.136,6550000.0
2008-11-28 18:45:00,10.171,10.192,10.001,10.083,7300000.0
2008-11-28 19:00:00,10.097,10.203,10.003,10.073,5150000.0
2008-11-28 19:15:00,10.098,10.249,9.969,10.127,6650000.0
2008-11-28 19:30:00,10.134,10.259,10.095,10.254,6950000.0
2008-11-28 19:45:00,10.186,10.281,10.087,10.217,5450000.0
2008-11-28 20:00:00,10.151,10.316,10.112,10.195,6650000.0
2008-11-28 20:15:00,10.277,10.312,10.079,10.24,5650000.0
2008-11-28 20:30:00,10.208,10.308,10.133,10.276,5250000.0
2008-11-28 20:45:00,10.31,10.32,10.148,10.276,3750000.0
2008-11-28 21:00:00,10.238,10.3,10.111,10.202,4350000.0
2008-11-28 21:15:00,10.152,10.282,10.106,10.198,2800000.0
2008-11-28 21:30:00,10.266,10.317,10.103,10.232,1750000.0
2008-11-28 21:45:00,10.228,10.297,10.149,10.282,1500000.0
2008-11-28 22:00:00,10.25,10.284,10.113,10.179,3500000.0
2008-11-28 22:15:00,10.198,10.24,10.095,10.168,1100000.0
2008-11-28 22:30:00,10.171,10.263,10.124,10.245,1150000.0
2008-11-28 22:45:00,10.243,10.309,10.13,10.183,2000000.0
2008-11-28 23:00:00,10.105,10.261,10.097,10.23,1350000.0
2008-11-28 23:15:00,10.173,10.259,10.102,10.109,1800000.0
2008-11-28 23:30:00,10.153,10.236,10.085,10.19,1450000.0
2008-11-28 23:45:00,10.223,10.287,10.1,10.207,2400000.0
2008-12-01 00:00:00,10.174,10.283,10.142,10.225,1300000.0
2008-12-01 00:15:00,10.208,10.262,10.19,10.23,250000.0
2008-12-01 00:30:00,10.231,10.309,10.098,10.157,2400000.0
2008-12-01 00:45:00,10.213,10.28,10.125,10.28,2300000.0
2008-12-01 01:00:00,10.271,10.32,10.096,10.25,7100000.0
2008-12-01 01:15:00,10.258,10.317,10.099,10.261,3700000.0
2008-12-01 01:30:00,10.212,10.314,10.126,10.246,3150000.0
2008-12-01 01:45:00,10.211,10.305,10.07,10.215,5250000.0
2008-12-01 02:00:00,10.145,10.261,10.065,10.193,5400000.0
2008-12-01 02:15:00,10.224,10.236,10.024,10.178,5150000.0
2008-12-01 02:30:00,10.23,10.268,10.088,10.221,4150000.0
2008-12-01 02:45:00,10.13,10.336,10.053,10.247,6300000.0
2008-12-01 03:00:00,10.155,10.254,10.086,10.13,3500000.0
2008-12-01 03:15:00,10.161,10.259,10.055,10.187,3900000.0
2008-12-01 03:30:00,10.136,10.213,10.004,10.069,2650000.0
2008-12-01 03:45:00,10.207,10.22,10.023,10.104,3850000.0
2008-12-01 04:00:00,10.165,10.236,9.989,10.175,5300000.0
2008-12-01 04:15:00,10.139,10.242,10.049,10.143,3250000.0
2008-12-01 04:30:00,10.113,10.28,9.986,10.179,4550000.0
2008-12-01 04:45:00,10.208,10.208,10.036,10.084,2700000.0
2008-12-01 05:00:00,10.098,10.184,10.033,10.064,2900000.0
2008-12-01 05:15:00,10.078,10.234,10.031,10.161,2450000.0
2008-12-01 05:30:00,10.153,10.222,10.051,10.122,2550000.0
2008-12-01 05:45:00,10.193,10.227,10.048,10.22,3400000.0
2008-12-01 06:00:00,10.17,10.232,10.048,10.117,3450000.0
2008-12-01 06:15:00,10.201,10.22,10.032,10.136,3250000.0
2008-12-01 06:30:00,10.138,10.243,10.043,10.072,5050000.0
2008-12-01 06:45:00,10.143,10.221,10.029,10.19,4200000.0
2008-12-01 07:00:00,10.168,10.206,10.048,10.138,5100000.0
2008-12-01 07:15:00,10.147,10.209,10.026,10.172,5450000.0
2008-12-01 07:30:00,10.154,10.21,9.994,10.17,5300000.0
2008-12-01 07:45:00,10.157,10.252,10.015,10.11,6400000.0
2008-12-01 08:00:00,10.163,10.246,10.05,10.143,6250000.0
2008-12-01 08:15:00,10.198,10.222,10.041,10.063,6900000.0
2008-12-01 08:30:00,10.069,10.261,10.019,10.117,6650000.0
2008-12-01 08:45:00,10.073,10.227,10.031,10.11,4500000.0
2008-12-01 09:00:00,10.098,10.236,9.963,10.158,7300000.0
2008-12-01 09:15:00,10.133,10.182,9.999,10.146,6150000.0
2008-12-01 09:30:00,10.084,10.189,10.007,10.104,6650000.0
2008-12-01 09:45:00,10.138,10.196,9.979,10.037,7300000.0
2008-12-01 10:00:00,9.975,10.19,9.959,10.141,6600000.0
2008-12-01 10:15:00,10.017,10.137,9.861,9.963,7250000.0
2008-12-01 10:30:00,9.92,10.065,9.824,10.019,7150000.0
2008-12-01 10:45:00,9.92,10.079,9.906,9.906,5200000.0
2008-12-01 11:00:00,9.968,10.101,9.87,9.912,6600000.0
2008-12-01 11:15:00,9.9,9.986,9.777,9.913,6700000.0
2008-12-01 11:30:00,9.829,9.984,9.786,9.874,6600000.0
2008-12-01 11:45:00,9.975,9.982,9.793,9.842,6350000.0
2008-12-01 12:00:00,9.963,9.998,9.815,9.981,6800000.0
2008-12-01 12:15:00,9.932,9.997,9.768,9.801,6600000.0
2008-12-01 12:30:00,9.84,9.926,9.716,9.783,6700000.0
2008-12-01 12:45:00,9.834,9.905,9.708,9.774,6550000.0
2008-12-01 13:00:00,9.865,9.945,9.722,9.85,6500000.0
2008-12-01 13:15:00,9.831,9.95,9.733,9.846,6450000.0
2008-12-01 13:30:00,9.783,9.911,9.705,9.822,6300000.0
2008-12-01 13:45:00,9.779,9.917,9.732,9.868,5400000.0
2008-12-01 14:00:00,9.856,9.933,9.733,9.814,5950000.0
2008-12-01 14:15:00,9.815,9.954,9.685,9.769,7450000.0
2008-12-01 14:30:00,9.833,9.905,9.622,9.771,7150000.0
2008-12-01 14:45:00,9.765,9.837,9.604,9.688,6350000.0
2008-12-01 15:00:00,9.715,9.858,9.657,9.684,6100000.0
2008-12-01 15:15:00,9.732,9.875,9.54,9.575,6600000.0
2008-12-01 15:30:00,9.599,9.694,9.2,9.328,6500000.0
2008-12-01 15:45:00,9.225,9.342,9.074,9.22,6750000.0
2008-12-01 16:00:00,9.168,9.352,9.138,9.265,6850000.0
2008-12-01 16:15:00,9.278,9.351,9.16,9.265,7150000.0
2008-12-01 16:30:00,9.318,9.408,9.191,9.256,7200000.0
2008-12-01 16:45:00,9.252,9.439,9.119,9.206,6650000.0
2008-12-01 17:00:00,9.207,9.385,9.147,9.228,6500000.0
2008-12-01 17:15:00,9.25,9.427,9.169,9.354,6950000.0
2008-12-01 17:30:00,9.299,9.382,9.141,9.245,6800000.0
2008-12-01 17:45:00,9.262,9.37,9.127,9.259,6800000.0
2008-12-01 18:00:00,9.219,9.341,9.111,9.293,6650000.0
2008-12-01 18:15:00,9.32,9.392,9.165,9.241,8200000.0
2008-12-01 18:30:00,9.212,9.348,9.149,9.322,8200000.0
2008-12-01 18:45:00,9.328,9.423,9.169,9.31,9850000.0
2008-12-01 19:00:00,9.322,9.38,9.187,9.327,6800000.0
2008-12-01 19:15:00,9.324,9.358,9.149,9.196,5850000.0
2008-12-01 19:30:00,9.228,9.314,9.111,9.281,6450000.0
2008-12-01 19:45:00,9.303,9.347,9.148,9.205,6050000.0
2008-12-01 20:00:00,9.289,9.388,9.179,9.359,6500000.0
2008-12-01 20:15:00,9.27,9.402,9.183,9.315,5350000.0
2008-12-01 20:30:00,9.283,9.375,9.197,9.372,4950000.0
2008-12-01 20:45:00,9.268,9.368,9.108,9.268,5450000.0
2008-12-01 21:00:00,9.17,9.372,9.133,9.269,6800000.0
2008-12-01 21:15:00,9.196,9.383,9.092,9.34,6800000.0
2008-12-01 21:30:00,9.217,9.34,9.145,9.196,5350000.0
2008-12-01 21:45:00,9.33,9.391,9.161,9.249,5850000.0
2008-12-01 22:00:00,9.262,9.32,9.136,9.172,5300000.0
2008-12-01 22:15:00,9.209,9.31,9.105,9.265,2650000.0
2008-12-01 22:30:00,9.205,9.32,9.126,9.217,6050000.0
2008-12-01 22:45:00,9.274,9.324,9.103,9.208,6850000.0
2008-12-01 23:00:00,9.157,9.291,9.1,9.257,4850000.0
2008-12-01 23:15:00,9.208,9.343,9.133,9.196,3850000.0
2008-12-01 23:30:00,9.118,9.3,9.072,9.197,4700000.0
2008-12-01 23:45:00,9.224,9.272,9.122,9.126,4150000.0
2008-12-02 00:00:00,9.145,9.262,9.074,9.082,5250000.0
2008-12-02 00:15:00,9.14,9.291,9.07,9.13,2800000.0
2008-12-02 00:30:00,9.171,9.277,9.091,9.193,4400000.0
2008-12-02 00:45:00,9.143,9.272,9.102,9.24,2700000.0
2008-12-02 01:00:00,9.103,9.242,9.004,9.16,4800000.0
2008-12-02 01:15:00,9.2,9.218,9.045,9.147,4200000.0
2008-12-02 01:30:00,9.195,9.253,9.069,9.204,5750000.0
2008-12-02 01:45:00,9.218,9.319,9.07,9.223,5100000.0
2008-12-02 02:00:00,9.194,9.35,9.119,9.227,5300000.0
2008-12-02 02:15:00,9.142,9.352,9.142,9.327,5650000.0
2008-12-02 02:30:00,9.289,9.348,9.171,9.324,5800000.0
2008-12-02 02:45:00,9.19,9.402,9.183,9.319,7250000.0
2008-12-02 03:00:00,9.244,9.368,9.176,9.233,4300000.0
2008-12-02 03:15:00,9.206,9.387,9.17,9.327,4550000.0
2008-12-02 03:30:00,9.238,9.369,9.194,9.357,3500000.0
2008-12-02 03:45:00,9.37,9.402,9.187,9.304,4400000.0
2008-12-02 04:00:00,9.343,9.393,9.242,9.296,4750000.0
2008-12-02 04:15:00,9.282,9.431,9.223,9.333,3200000.0
2008-12-02 04:30:00,9.276,9.402,9.172,9.344,4800000.0
2008-12-02 04:45:00,9.388,9.402,9.231,9.262,4750000.0
2008-12-02 05:00:00,9.314,9.413,9.225,9.339,4200000.0
2008-12-02 05:15:00,9.372,9.43,9.218,9.359,2450000.0
2008-12-02 05:30:00,9.3,9.405,9.221,9.267,1950000.0
2008-12-02 05:45:00,9.323,9.399,9.203,9.347,4600000.0
2008-12-02 06:00:00,9.343,9.383,9.181,9.273,4400000.0
2008-12-02 06:15:00,9.365,9.42,9.184,9.283,5400000.0
2008-12-02 06:30:00,9.328,9.437,9.206,9.235,5600000.0
2008-12-02 06:45:00,9.36,9.401,9.19,9.335,5300000.0
2008-12-02 07:00:00,9.342,9.363,9.155,9.181,5100000.0
2008-12-02 07:15:00,9.305,9.363,9.179,9.336,5900000.0
2008-12-02 07:30:00,9.277,9.375,9.153,9.3,5700000.0
2008-12-02 07:45:00,9.292,9.351,9.141,9.224,7150000.0
2008-12-02 08:00:00,9.284,9.309,9.149,9.236,5600000.0
2008-12-02 08:15:00,9.177,9.338,9.132,9.15,5650000.0
2008-12-02 08:30:00,9.17,9.328,9.119,9.206,6650000.0
2008-12-02 08:45:00,9.207,9.338,9.116,9.208,6650000.0
2008-12-02 09:00:00,9.217,9.315,9.105,9.305,5950000.0
2008-12-02 09:15:00,9.273,9.324,9.122,9.269,6750000.0
2008-12-02 09:30:00,9.188,9.322,9.14,9.237,5850000.0
2008-12-02 09:45:00,9.257,9.284,9.083,9.157,7350000.0
2008-12-02 10:00:00,9.127,9.296,9.078,9.217,7350000.0
2008-12-02 10:15:00,9.083,9.235,9.023,9.184,7050000.0
2008-12-02 10:30:00,9.112,9.28,9.016,9.181,7150000.0
2008-12-02 10:45:00,9.108,9.275,9.094,9.122,6600000.0
2008-12-02 11:00:00,9.132,9.323,9.065,9.219,7200000.0
2008-12-02 11:15:00,9.177,9.371,9.143,9.262,6700000.0
2008-12-02 11:30:00,9.186,9.34,9.128,9.254,6800000.0
2008-12-02 11:45:00,9.313,9.344,9.163,9.204,6350000.0
2008-12-02 12:00:00,9.315,9.384,9.17,9.369,6800000.0
2008-12-02 12:15:00,9.351,9.421,9.225,9.297,6600000.0
2008-12-02 12:30:00,9.306,9.421,9.217,9.275,6700000.0
2008-12-02 12:45:00,9.338,9.416,9.226,9.298,4800000.0
2008-12-02 13:00:00,9.392,9.413,9.215,9.361,6500000.0
2008-12-02 13:15:00,9.328,9.448,9.163,9.336,6500000.0
2008-12-02 13:30:00,9.276,9.41,9.178,9.338,6700000.0
2008-12-02 13:45:00,9.309,9.41,9.231,9.299,6000000.0
2008-12-02 14:00:00,9.361,9.408,9.196,9.304,5900000.0
2008-12-02 14:15:00,9.293,9.456,9.267,9.327,7450000.0
2008-12-02 14:30:00,9.394,9.46,9.25,9.364,7150000.0
2008-12-02 14:45:00,9.393,9.515,9.277,9.366,6350000.0
2008-12-02 15:00:00,9.403,9.495,9.298,9.354,6100000.0
2008-12-02 15:15:00,9.406,9.604,9.348,9.515,6600000.0
2008-12-02 15:30:00,9.516,9.686,9.445,9.67,6500000.0
2008-12-02 15:45:00,9.544,9.644,9.413,9.518,6750000.0
2008-12-02 16:00:00,9.454,9.644,9.389,9.492,6850000.0
2008-12-02 16:15:00,9.53,9.627,9.415,9.496,7150000.0
2008-12-02 16:30:00,9.552,9.6,9.351,9.449,7200000.0
2008-12-02 16:45:00,9.417,9.557,9.344,9.417,6650000.0
2008-12-02 17:00:00,9.419,9.69,9.36,9.515,6450000.0
2008-12-02 17:15:00,9.556,9.686,9.436,9.624,6750000.0
2008-12-02 17:30:00,9.565,9.692,9.482,9.568,6800000.0
2008-12-02 17:45:00,9.571,9.679,9.477,9.6,6800000.0
2008-12-02 18:00:00,9.565,9.637,9.426,9.544,6650000.0
2008-12-02 18:15:00,9.566,9.603,9.323,9.435,8300000.0
2008-12-02 18:30:00,9.423,9.55,9.299,9.427,8200000.0
2008-12-02 18:45:00,9.44,9.515,9.321,9.483,9850000.0
2008-12-02 19:00:00,9.454,9.531,9.331,9.45,6800000.0
2008-12-02 19:15:00,9.461,9.564,9.325,9.417,6650000.0
2008-12-02 19:30:00,9.451,9.557,9.384,9.482,6450000.0
2008-12-02 19:45:00,9.511,9.542,9.345,9.394,6050000.0
2008-12-02 20:00:00,9.481,9.562,9.328,9.524,6200000.0
2008-12-02 20:15:00,9.427,9.608,9.354,9.505,5350000.0
2008-12-02 20:30:00,9.458,9.56,9.377,9.526,5450000.0
2008-12-02 20:45:00,9.46,9.536,9.352,9.495,4550000.0
2008-12-02 21:00:00,9.391,9.542,9.293,9.453,5850000.0
2008-12-02 21:15:00,9.346,9.503,9.26,9.407,6350000.0
2008-12-02 21:30:00,9.39,9.509,9.302,9.4,5450000.0
2008-12-02 21:45:00,9.404,9.55,9.308,9.395,4900000.0
2008-12-02 22:00:00,9.409,9.489,9.318,9.348,4600000.0
2008-12-02 22:15:00,9.476,9.522,9.323,9.47,3550000.0
2008-12-02 22:30:00,9.408,9.541,9.349,9.458,5750000.0
2008-12-02 22:45:00,9.527,9.568,9.361,9.501,6950000.0
2008-12-02 23:00:00,9.447,9.551,9.375,9.513,3950000.0
2008-12-02 23:15:00,9.518,9.565,9.398,9.517,2600000.0
2008-12-02 23:30:00,9.418,9.571,9.393,9.41,4700000.0
2008-12-02 23:45:00,9.493,9.611,9.39,9.457,3300000.0
2008-12-03 00:00:00,9.47,9.573,9.391,9.416,5000000.0
2008-12-03 00:15:00,9.477,9.559,9.4,9.44,1000000.0
2008-12-03 00:30:00,9.453,9.57,9.39,9.44,2250000.0
2008-12-03 00:45:00,9.454,9.571,9.398,9.53,2100000.0
2008-12-03 01:00:00,9.455,9.609,9.421,9.534,5700000.0
2008-12-03 01:15:00,9.566,9.581,9.42,9.511,4850000.0
2008-12-03 01:30:00,9.558,9.596,9.386,9.51,5700000.0
2008-12-03 01:45:00,9.498,9.565,9.367,9.487,5750000.0
2008-12-03 02:00:00,9.53,9.611,9.35,9.43,4400000.0
2008-12-03 02:15:00,9.39,9.498,9.275,9.412,5300000.0
2008-12-03 02:30:00,9.425,9.455,9.255,9.42,5700000.0
2008-12-03 02:45:00,9.295,9.476,9.262,9.432,7450000.0
2008-12-03 03:00:00,9.42,9.423,9.271,9.297,3650000.0
2008-12-03 03:15:00,9.418,9.466,9.269,9.408,3600000.0
2008-12-03 03:30:00,9.364,9.495,9.269,9.348,5100000.0
2008-12-03 03:45:00,9.389,9.491,9.3,9.365,3950000.0
2008-12-03 04:00:00,9.439,9.464,9.26,9.374,3800000.0
2008-12-03 04:15:00,9.43,9.447,9.285,9.421,2600000.0
2008-12-03 04:30:00,9.372,9.461,9.251,9.439,4050000.0
2008-12-03 04:45:00,9.428,9.462,9.29,9.304,4350000.0
2008-12-03 05:00:00,9.379,9.464,9.28,9.404,4450000.0
2008-12-03 05:15:00,9.343,9.481,9.269,9.381,3750000.0
2008-12-03 05:30:00,9.363,9.45,9.253,9.337,4700000.0
2008-12-03 05:45:00,9.431,9.474,9.299,9.441,5450000.0
2008-12-03 06:00:00,9.425,9.472,9.273,9.379,2900000.0
2008-12-03 06:15:00,9.417,9.454,9.251,9.377,4200000.0
2008-12-03 06:30:00,9.39,9.481,9.261,9.32,5250000.0
2008-12-03 06:45:00,9.36,9.469,9.249,9.429,4000000.0
2008-12-03 07:00:00,9.408,9.459,9.251,9.425,5300000.0
2008-12-03 07:15:00,9.401,9.465,9.284,9.418,5750000.0
2008-12-03 07:30:00,9.382,9.491,9.235,9.441,6050000.0
2008-12-03 07:45:00,9.4,9.492,9.266,9.333,6650000.0
2008-12-03 08:00:00,9.425,9.512,9.289,9.406,5900000.0
2008-12-03 08:15:00,9.489,9.493,9.3,9.381,6900000.0
2008-12-03 08:30:00,9.323,9.494,9.281,9.377,6200000.0
2008-12-03 08:45:00,9.35,9.5,9.283,9.35,6650000.0
2008-12-03 09:00:00,9.358,9.485,9.284,9.474,6950000.0
2008-12-03 09:15:00,9.424,9.472,9.278,9.448,5700000.0
2008-12-03 09:30:00,9.379,9.52,9.316,9.429,6650000.0
2008-12-03 09:45:00,9.44,9.549,9.329,9.447,7350000.0
2008-12-03 10:00:00,9.387,9.497,9.306,9.475,6850000.0
2008-12-03 10:15:00,9.358,9.516,9.282,9.414,6350000.0
2008-12-03 10:30:00,9.367,9.491,9.266,9.372,7150000.0
2008-12-03 10:45:00,9.33,9.46,9.255,9.279,6400000.0
2008-12-03 11:00:00,9.306,9.433,9.242,9.305,6600000.0
2008-12-03 11:15:00,9.319,9.426,9.242,9.375,6700000.0
2008-12-03 11:30:00,9.254,9.438,9.247,9.28,6600000.0
2008-12-03 11:45:00,9.391,9.41,9.23,9.241,6000000.0
2008-12-03 12:00:00,9.357,9.427,9.238,9.386,6800000.0
2008-12-03 12:15:00,9.365,9.423,9.253,9.293,6600000.0
2008-12-03 12:30:00,9.329,9.444,9.265,9.321,6150000.0
2008-12-03 12:45:00,9.414,9.49,9.29,9.375,6350000.0
2008-12-03 13:00:00,9.449,9.449,9.261,9.368,4300000.0
2008-12-03 13:15:00,9.351,9.46,9.25,9.358,6400000.0
2008-12-03 13:30:00,9.327,9.442,9.203,9.389,6350000.0
2008-12-03 13:45:00,9.35,9.475,9.275,9.345,6000000.0
2008-12-03 14:00:00,9.416,9.455,9.25,9.31,5700000.0
2008-12-03 14:15:00,9.279,9.482,9.269,9.324,7450000.0
2008-12-03 14:30:00,9.392,9.449,9.215,9.372,7150000.0
2008-12-03 14:45:00,9.363,9.469,9.214,9.277,6350000.0
2008-12-03 15:00:00,9.315,9.444,9.198,9.217,6100000.0
2008-12-03 15:15:00,9.226,9.352,9.156,9.252,6600000.0
2008-12-03 15:30:00,9.222,9.436,9.194,9.408,6500000.0
2008-12-03 15:45:00,9.309,9.448,9.257,9.329,6750000.0
2008-12-03 16:00:00,9.256,9.415,9.238,9.319,6850000.0
2008-12-03 16:15:00,9.343,9.468,9.237,9.334,7150000.0
2008-12-03 16:30:00,9.42,9.542,9.285,9.411,7200000.0
2008-12-03 16:45:00,9.368,9.511,9.286,9.387,6650000.0
2008-12-03 17:00:00,9.374,9.467,9.262,9.316,6400000.0
2008-12-03 17:15:00,9.381,9.496,9.274,9.496,6750000.0
2008-12-03 17:30:00,9.435,9.576,9.343,9.457,6800000.0
2008-12-03 17:45:00,9.468,9.708,9.453,9.633,6800000.0
2008-12-03 18:00:00,9.594,9.676,9.488,9.633,6650000.0
2008-12-03 18:15:00,9.663,9.671,9.469,9.543,8350000.0
2008-12-03 18:30:00,9.521,9.664,9.472,9.594,8200000.0
2008-12-03 18:45:00,9.56,9.671,9.461,9.606,9850000.0
2008-12-03 19:00:00,9.593,9.652,9.427,9.534,6800000.0
2008-12-03 19:15:00,9.523,9.616,9.371,9.411,6400000.0
2008-12-03 19:30:00,9.458,9.633,9.392,9.542,6400000.0
2008-12-03 19:45:00,9.575,9.592,9.393,9.426,6050000.0
2008-12-03 20:00:00,9.5,9.523,9.33,9.481,6700000.0
2008-12-03 20:15:00,9.408,9.614,9.36,9.556,5800000.0
2008-12-03 20:30:00,9.515,9.619,9.375,9.537,5650000.0
2008-12-03 20:45:00,9.481,9.555,9.321,9.512,4900000.0
2008-12-03 21:00:00,9.421,9.63,9.388,9.526,7250000.0
2008-12-03 21:15:00,9.394,9.637,9.394,9.55,7300000.0
2008-12-03 21:30:00,9.51,9.638,9.418,9.589,5550000.0
2008-12-03 21:45:00,9.542,9.646,9.464,9.534,5800000.0
2008-12-03 22:00:00,9.535,9.617,9.433,9.484,4750000.0
2008-12-03 22:15:00,9.594,9.604,9.431,9.519,2300000.0
2008-12-03 22:30:00,9.513,9.625,9.442,9.534,4200000.0
2008-12-03 22:45:00,9.607,9.62,9.419,9.558,4400000.0
2008-12-03 23:00:00,9.486,9.626,9.449,9.564,3750000.0
2008-12-03 23:15:00,9.544,9.627,9.429,9.604,3000000.0
2008-12-03 23:30:00,9.458,9.641,9.458,9.639,1650000.0
2008-12-03 23:45:00,9.553,9.698,9.506,9.552,3400000.0
2008-12-04 00:00:00,9.597,9.678,9.499,9.517,3700000.0
2008-12-04 00:15:00,9.559,9.662,9.49,9.556,1450000.0
2008-12-04 00:30:00,9.553,9.633,9.49,9.53,1050000.0
2008-12-04 00:45:00,9.621,9.66,9.476,9.64,2150000.0
2008-12-04 01:00:00,9.549,9.703,9.488,9.61,5200000.0
2008-12-04 01:15:00,9.627,9.675,9.504,9.596,3200000.0
2008-12-04 01:30:00,9.655,9.723,9.498,9.63,5750000.0
2008-12-04 01:45:00,9.646,9.712,9.499,9.612,4350000.0
2008-12-04 02:00:00,9.69,9.746,9.468,9.608,5350000.0
2008-12-04 02:15:00,9.658,9.675,9.455,9.629,5350000.0
2008-12-04 02:30:00,9.611,9.64,9.473,9.593,5100000.0
2008-12-04 02:45:00,9.481,9.672,9.439,9.603,7650000.0
2008-12-04 03:00:00,9.582,9.624,9.458,9.518,4750000.0
2008-12-04 03:15:00,9.582,9.643,9.416,9.471,4850000.0
2008-12-04 03:30:00,9.616,9.668,9.455,9.602,2400000.0
2008-12-04 03:45:00,9.599,9.636,9.453,9.529,3200000.0
2008-12-04 04:00:00,9.582,9.605,9.433,9.48,3900000.0
2008-12-04 04:15:00,9.489,9.618,9.447,9.533,2500000.0
2008-12-04 04:30:00,9.503,9.664,9.398,9.569,2550000.0
2008-12-04 04:45:00,9.559,9.633,9.459,9.474,2300000.0
2008-12-04 05:00:00,9.498,9.641,9.44,9.542,4350000.0
2008-12-04 05:15:00,9.476,9.612,9.428,9.499,4400000.0
2008-12-04 05:30:00,9.502,9.577,9.385,9.554,3700000.0
2008-12-04 05:45:00,9.506,9.564,9.393,9.557,5400000.0
2008-12-04 06:00:00,9.554,9.603,9.415,9.507,4750000.0
2008-12-04 06:15:00,9.566,9.582,9.405,9.464,3600000.0
2008-12-04 06:30:00,9.488,9.604,9.396,9.399,5050000.0
2008-12-04 06:45:00,9.423,9.592,9.386,9.517,5550000.0
2008-12-04 07:00:00,9.52,9.549,9.364,9.472,4950000.0
2008-12-04 07:15:00,9.498,9.538,9.373,9.499,5000000.0
2008-12-04 07:30:00,9.466,9.537,9.361,9.512,3900000.0
2008-12-04 07:45:00,9.509,9.552,9.357,9.392,7400000.0
2008-12-04 08:00:00,9.521,9.563,9.391,9.471,5900000.0
2008-12-04 08:15:00,9.549,9.563,9.367,9.446,6250000.0
2008-12-04 08:30:00,9.384,9.585,9.358,9.453,5150000.0
2008-12-04 08:45:00,9.459,9.618,9.345,9.436,6050000.0
2008-12-04 09:00:00,9.394,9.551,9.347,9.518,7300000.0
2008-12-04 09:15:00,9.508,9.556,9.331,9.508,6300000.0
2008-12-04 09:30:00,9.426,9.534,9.355,9.458,5500000.0
2008-12-04 09:45:00,9.466,9.544,9.315,9.38,7350000.0
2008-12-04 10:00:00,9.362,9.53,9.303,9.46,7350000.0
2008-12-04 10:15:00,9.377,9.572,9.302,9.485,6900000.0
2008-12-04 10:30:00,9.439,9.501,9.298,9.437,7150000.0
2008-12-04 10:45:00,9.362,9.56,9.353,9.49,6300000.0
2008-12-04 11:00:00,9.397,9.484,9.312,9.415,7000000.0
2008-12-04 11:15:00,9.348,9.555,9.315,9.512,6700000.0
2008-12-04 11:30:00,9.413,9.569,9.359,9.453,6500000.0
2008-12-04 11:45:00,9.524,9.602,9.371,9.461,6350000.0
2008-12-04 12:00:00,9.554,9.591,9.39,9.571,6800000.0
2008-12-04 12:15:00,9.523,9.621,9.43,9.48,6600000.0
2008-12-04 12:30:00,9.501,9.658,9.448,9.543,6700000.0
2008-12-04 12:45:00,9.592,9.641,9.444,9.499,6350000.0
2008-12-04 13:00:00,9.61,9.616,9.432,9.539,6550000.0
2008-12-04 13:15:00,9.555,9.668,9.427,9.553,6400000.0
2008-12-04 13:30:00,9.461,9.632,9.419,9.55,6600000.0
2008-12-04 13:45:00,9.517,9.614,9.424,9.492,6300000.0
2008-12-04 14:00:00,9.559,9.616,9.361,9.442,5750000.0
2008-12-04 14:15:00,9.413,9.581,9.374,9.452,7450000.0
2008-12-04 14:30:00,9.516,9.576,9.361,9.495,7150000.0
2008-12-04 14:45:00,9.518,9.589,9.295,9.344,6350000.0
2008-12-04 15:00:00,9.409,9.549,9.294,9.342,6100000.0
2008-12-04 15:15:00,9.363,9.497,9.307,9.368,6600000.0
2008-12-04 15:30:00,9.372,9.497,9.206,9.343,6500000.0
2008-12-04 15:45:00,9.243,9.369,9.207,9.254,6750000.0
2008-12-04 16:00:00,9.188,9.381,9.173,9.303,6850000.0
2008-12-04 16:15:00,9.34,9.452,9.24,9.346,7150000.0
2008-12-04 16:30:00,9.425,9.552,9.251,9.406,7200000.0
2008-12-04 16:45:00,9.371,9.547,9.337,9.401,6650000.0
2008-12-04 17:00:00,9.406,9.506,9.299,9.346,6600000.0
2008-12-04 17:15:00,9.406,9.53,9.292,9.424,6850000.0
2008-12-04 17:30:00,9.359,9.485,9.271,9.368,6800000.0
2008-12-04 17:45:00,9.358,9.498,9.291,9.485,6800000.0
2008-12-04 18:00:00,9.449,9.518,9.257,9.427,6650000.0
2008-12-04 18:15:00,9.481,9.657,9.321,9.547,8350000.0
2008-12-04 18:30:00,9.524,9.581,9.348,9.478,8200000.0
2008-12-04 18:45:00,9.494,9.593,9.354,9.546,9850000.0
2008-12-04 19:00:00,9.519,9.564,9.356,9.456,6800000.0
2008-12-04 19:15:00,9.449,9.516,9.279,9.356,6650000.0
2008-12-04 19:30:00,9.385,9.504,9.333,9.458,6450000.0
2008-12-04 19:45:00,9.493,9.515,9.318,9.332,6050000.0
2008-12-04 20:00:00,9.46,9.564,9.329,9.48,6700000.0
2008-12-04 20:15:00,9.371,9.579,9.335,9.522,5800000.0
2008-12-04 20:30:00,9.446,9.546,9.34,9.516,4400000.0
2008-12-04 20:45:00,9.458,9.591,9.363,9.54,4750000.0
2008-12-04 21:00:00,9.405,9.607,9.39,9.541,6550000.0
2008-12-04 21:15:00,9.475,9.602,9.363,9.475,6350000.0
2008-12-04 21:30:00,9.426,9.606,9.341,9.5,5000000.0
2008-12-04 21:45:00,9.407,9.536,9.351,9.423,3650000.0
2008-12-04 22:00:00,9.47,9.471,9.264,9.355,6100000.0
2008-12-04 22:15:00,9.374,9.49,9.261,9.399,4650000.0
2008-12-04 22:30:00,9.377,9.488,9.281,9.375,4600000.0
2008-12-04 22:45:00,9.467,9.515,9.281,9.437,7050000.0
2008-12-04 23:00:00,9.381,9.524,9.33,9.454,3450000.0
2008-12-04 23:15:00,9.393,9.497,9.267,9.434,2850000.0
2008-12-04 23:30:00,9.329,9.473,9.315,9.41,2050000.0
2008-12-04 23:45:00,9.41,9.473,9.338,9.346,1800000.0
2008-12-05 00:00:00,9.382,9.484,9.3,9.339,4700000.0
2008-12-05 00:15:00,9.379,9.479,9.31,9.345,1600000.0
2008-12-05 00:30:00,9.373,9.475,9.317,9.376,2050000.0
2008-12-05 00:45:00,9.337,9.483,9.318,9.456,1650000.0
2008-12-05 01:00:00,9.379,9.472,9.283,9.401,3750000.0
2008-12-05 01:15:00,9.446,9.507,9.307,9.427,5200000.0
2008-12-05 01:30:00,9.423,9.469,9.262,9.412,4900000.0
2008-12-05 01:45:00,9.41,9.499,9.308,9.397,4800000.0
2008-12-05 02:00:00,9.373,9.562,9.334,9.473,3650000.0
2008-12-05 02:15:00,9.483,9.536,9.325,9.506,5300000.0
2008-12-05 02:30:00,9.485,9.5,9.345,9.486,5700000.0
2008-12-05 02:45:00,9.353,9.491,9.332,9.469,6250000.0
2008-12-05 03:00:00,9.419,9.49,9.327,9.462,2900000.0
2008-12-05 03:15:00,9.406,9.501,9.324,9.484,4750000.0
2008-12-05 03:30:00,9.44,9.507,9.304,9.432,6350000.0
2008-12-05 03:45:00,9.398,9.533,9.294,9.374,4300000.0
2008-12-05 04:00:00,9.471,9.51,9.353,9.449,5000000.0
2008-12-05 04:15:00,9.38,9.547,9.344,9.459,3800000.0
2008-12-05 04:30:00,9.458,9.62,9.36,9.496,3550000.0
2008-12-05 04:45:00,9.49,9.53,9.379,9.46,2200000.0
2008-12-05 05:00:00,9.412,9.556,9.363,9.425,2850000.0
2008-12-05 05:15:00,9.423,9.54,9.383,9.434,2850000.0
2008-12-05 05:30:00,9.414,9.559,9.357,9.498,3250000.0
2008-12-05 05:45:00,9.493,9.54,9.351,9.53,3350000.0
2008-12-05 06:00:00,9.51,9.525,9.356,9.49,2600000.0
2008-12-05 06:15:00,9.496,9.531,9.343,9.405,4200000.0
2008-12-05 06:30:00,9.455,9.544,9.329,9.37,5100000.0
2008-12-05 06:45:00,9.39,9.537,9.351,9.487,3750000.0
2008-12-05 07:00:00,9.484,9.529,9.347,9.509,5550000.0
2008-12-05 07:15:00,9.477,9.536,9.349,9.508,6000000.0
2008-12-05 07:30:00,9.479,9.576,9.34,9.52,4550000.0
2008-12-05 07:45:00,9.508,9.553,9.365,9.401,3550000.0
2008-12-05 08:00:00,9.463,9.523,9.347,9.446,4300000.0
2008-12-05 08:15:00,9.519,9.562,9.344,9.39,6450000.0
2008-12-05 08:30:00,9.346,9.554,9.323,9.448,5400000.0
2008-12-05 08:45:00,9.403,9.554,9.36,9.432,6650000.0
2008-12-05 09:00:00,9.414,9.53,9.317,9.502,7150000.0
2008-12-05 09:15:00,9.491,9.546,9.371,9.529,6750000.0
2008-12-05 09:30:00,9.426,9.569,9.379,9.499,5350000.0
2008-12-05 09:45:00,9.525,9.548,9.356,9.443,6550000.0
2008-12-05 10:00:00,9.41,9.552,9.306,9.515,7350000.0
2008-12-05 10:15:00,9.377,9.561,9.358,9.495,6150000.0
2008-12-05 10:30:00,9.441,9.545,9.315,9.464,7150000.0
2008-12-05 10:45:00,9.35,9.561,9.349,9.396,6400000.0
2008-12-05 11:00:00,9.443,9.54,9.323,9.418,5500000.0
2008-12-05 11:15:00,9.406,9.547,9.32,9.477,6700000.0
2008-12-05 11:30:00,9.38,9.545,9.308,9.414,5850000.0
2008-12-05 11:45:00,9.474,9.522,9.318,9.364,5450000.0
2008-12-05 12:00:00,9.465,9.516,9.3,9.48,6800000.0
2008-12-05 12:15:00,9.447,9.526,9.328,9.52,6750000.0
2008-12-05 12:30:00,9.426,9.529,9.34,9.412,6700000.0
2008-12-05 12:45:00,9.453,9.528,9.331,9.378,6350000.0
2008-12-05 13:00:00,9.502,9.51,9.354,9.471,6500000.0
2008-12-05 13:15:00,9.467,9.533,9.323,9.457,6250000.0
2008-12-05 13:30:00,9.402,9.508,9.258,9.44,6300000.0
2008-12-05 13:45:00,9.395,9.501,9.299,9.346,5500000.0
2008-12-05 14:00:00,9.431,9.437,9.242,9.32,5900000.0
2008-12-05 14:15:00,9.292,9.466,9.257,9.299,7450000.0
2008-12-05 14:30:00,9.395,9.461,9.267,9.398,6800000.0
2008-12-05 14:45:00,9.401,9.445,9.225,9.252,6350000.0
2008-12-05 15:00:00,9.291,9.4,9.186,9.261,6100000.0
2008-12-05 15:15:00,9.24,9.382,9.161,9.315,6600000.0
2008-12-05 15:30:00,9.333,9.415,9.086,9.17,6500000.0
2008-12-05 15:45:00,9.095,9.248,8.984,9.154,6750000.0
2008-12-05 16:00:00,9.082,9.25,9.05,9.143,6850000.0
2008-12-05 16:15:00,9.184,9.287,9.028,9.192,7150000.0
2008-12-05 16:30:00,9.284,9.331,9.084,9.192,7200000.0
2008-12-05 16:45:00,9.161,9.407,9.13,9.239,6650000.0
2008-12-05 17:00:00,9.239,9.394,9.095,9.105,6450000.0
2008-12-05 17:15:00,9.168,9.263,9.05,9.259,6750000.0
2008-12-05 17:30:00,9.201,9.287,9.041,9.112,6800000.0
2008-12-05 17:45:00,9.126,9.302,9.054,9.244,6800000.0
2008-12-05 18:00:00,9.203,9.276,9.094,9.232,6650000.0
2008-12-05 18:15:00,9.267,9.317,9.044,9.1,8400000.0
2008-12-05 18:30:00,9.091,9.235,9.018,9.198,8200000.0
2008-12-05 18:45:00,9.201,9.261,9.099,9.216,9850000.0
2008-12-05 19:00:00,9.211,9.35,9.052,9.288,6800000.0
2008-12-05 19:15:00,9.303,9.481,9.177,9.318,6400000.0
2008-12-05 19:30:00,9.344,9.416,9.176,9.298,6450000.0
2008-12-05 19:45:00,9.334,9.386,9.185,9.238,6050000.0
2008-12-05 20:00:00,9.314,9.44,9.177,9.389,6550000.0
2008-12-05 20:15:00,9.309,9.448,9.226,9.327,6050000.0
2008-12-05 20:30:00,9.271,9.44,9.194,9.394,5400000.0
2008-12-05 20:45:00,9.353,9.464,9.278,9.398,5850000.0
2008-12-05 21:00:00,9.313,9.459,9.218,9.356,7700000.0
2008-12-05 21:15:00,9.297,9.461,9.243,9.372,7200000.0
2008-12-05 21:30:00,9.301,9.504,9.24,9.398,5350000.0
2008-12-05 21:45:00,9.371,9.48,9.268,9.348,6050000.0
2008-12-05 22:00:00,9.302,9.47,9.274,9.47,3650000.0
2008-12-05 22:15:00,9.395,9.479,9.288,9.395,2450000.0
2008-12-05 22:30:00,9.38,9.501,9.28,9.43,5750000.0
2008-12-05 22:45:00,9.498,9.509,9.291,9.401,7300000.0
2008-12-05 23:00:00,9.374,9.52,9.3,9.442,3800000.0
2008-12-05 23:15:00,9.409,9.503,9.346,9.454,2900000.0
2008-12-05 23:30:00,9.271,9.49,9.271,9.459,3150000.0
2008-12-05 23:45:00,9.405,9.52,9.3,9.346,2800000.0
2008-12-08 00:00:00,9.361,9.466,9.289,9.289,950000.0
2008-12-08 00:15:00,9.315,9.424,9.282,9.372,900000.0
2008-12-08 00:30:00,9.363,9.514,9.307,9.409,1800000.0
2008-12-08 00:45:00,9.351,9.464,9.308,9.443,1350000.0
2008-12-08 01:00:00,9.382,9.52,9.304,9.451,5550000.0
2008-12-08 01:15:00,9.495,9.506,9.322,9.46,5200000.0
2008-12-08 01:30:00,9.484,9.556,9.34,9.509,5200000.0
2008-12-08 01:45:00,9.49,9.52,9.346,9.39,3650000.0
2008-12-08 02:00:00,9.439,9.547,9.335,9.506,4650000.0
2008-12-08 02:15:00,9.486,9.58,9.377,9.503,5500000.0
2008-12-08 02:30:00,9.48,9.554,9.377,9.536,4650000.0
2008-12-08 02:45:00,9.493,9.549,9.359,9.461,3300000.0
2008-12-08 03:00:00,9.504,9.562,9.371,9.479,3750000.0
2008-12-08 03:15:00,9.471,9.547,9.337,9.465,4550000.0
2008-12-08 03:30:00,9.515,9.562,9.381,9.436,3150000.0
2008-12-08 03:45:00,9.382,9.58,9.368,9.504,3950000.0
2008-12-08 04:00:00,9.416,9.584,9.398,9.494,3600000.0
2008-12-08 04:15:00,9.558,9.573,9.394,9.428,2200000.0
2008-12-08 04:30:00,9.497,9.573,9.35,9.463,3300000.0
2008-12-08 04:45:00,9.526,9.566,9.378,9.456,3550000.0
2008-12-08 05:00:00,9.551,9.614,9.412,9.612,6350000.0
2008-12-08 05:15:00,9.515,9.633,9.405,9.503,5350000.0
2008-12-08 05:30:00,9.558,9.62,9.45,9.573,3400000.0
2008-12-08 05:45:00,9.524,9.671,9.479,9.552,5400000.0
2008-12-08 06:00:00,9.558,9.658,9.458,9.602,4400000.0
2008-12-08 06:15:00,9.482,9.63,9.458,9.557,3700000.0
2008-12-08 06:30:00,9.565,9.666,9.452,9.485,6900000.0
2008-12-08 06:45:00,9.568,9.645,9.447,9.548,7050000.0
2008-12-08 07:00:00,9.608,9.653,9.452,9.542,5100000.0
2008-12-08 07:15:00,9.595,9.655,9.471,9.537,5600000.0
2008-12-08 07:30:00,9.572,9.639,9.459,9.527,4600000.0
2008-12-08 07:45:00,9.623,9.671,9.492,9.636,6150000.0
2008-12-08 08:00:00,9.514,9.673,9.487,9.648,6050000.0
2008-12-08 08:15:00,9.618,9.696,9.512,9.565,6450000.0
2008-12-08 08:30:00,9.55,9.726,9.515,9.622,6400000.0
2008-12-08 08:45:00,9.608,9.755,9.481,9.664,6800000.0
2008-12-08 09:00:00,9.685,9.724,9.516,9.668,9850000.0
2008-12-08 09:15:00,9.665,9.728,9.542,9.595,8200000.0
2008-12-08 09:30:00,9.633,9.736,9.494,9.671,8100000.0
2008-12-08 09:45:00,9.64,9.779,9.548,9.731,6650000.0
2008-12-08 10:00:00,9.741,9.835,9.618,9.704,6800000.0
2008-12-08 10:15:00,9.674,9.794,9.562,9.692,6800000.0
2008-12-08 10:30:00,9.756,9.81,9.606,9.722,6750000.0
2008-12-08 10:45:00,9.662,9.833,9.609,9.688,6150000.0
2008-12-08 11:00:00,9.654,9.852,9.606,9.657,6650000.0
2008-12-08 11:15:00,9.71,9.814,9.591,9.81,7200000.0
2008-12-08 11:30:00,9.71,9.839,9.624,9.74,7150000.0
2008-12-08 11:45:00,9.734,9.865,9.618,9.74,6850000.0
2008-12-08 12:00:00,9.796,9.919,9.632,9.732,6750000.0
2008-12-08 12:15:00,9.828,9.9,9.675,9.775,6500000.0
2008-12-08 12:30:00,9.76,9.864,9.654,9.699,6600000.0
2008-12-08 12:45:00,9.725,9.869,9.676,9.732,6100000.0
2008-12-08 13:00:00,9.676,9.867,9.617,9.79,6350000.0
2008-12-08 13:15:00,9.779,9.853,9.627,9.769,7150000.0
2008-12-08 13:30:00,9.684,9.846,9.648,9.697,7450000.0
2008-12-08 13:45:00,9.71,9.863,9.657,9.786,5400000.0
2008-12-08 14:00:00,9.701,9.807,9.561,9.643,6000000.0
2008-12-08 14:15:00,9.671,9.797,9.568,9.57,6250000.0
2008-12-08 14:30:00,9.661,9.731,9.524,9.644,6300000.0
2008-12-08 14:45:00,9.674,9.761,9.573,9.761,6500000.0
2008-12-08 15:00:00,9.663,9.828,9.614,9.74,6350000.0
2008-12-08 15:15:00,9.675,10.142,9.645,10.053,6700000.0
2008-12-08 15:30:00,10.042,10.23,10.033,10.16,6600000.0
2008-12-08 15:45:00,10.227,10.296,10.068,10.22,6800000.0
2008-12-08 16:00:00,10.11,10.276,10.029,10.156,6350000.0
2008-12-08 16:15:00,10.057,10.179,9.99,10.024,6600000.0
2008-12-08 16:30:00,10.092,10.187,9.971,10.044,6700000.0
2008-12-08 16:45:00,10.092,10.185,9.928,10.041,7000000.0
2008-12-08 17:00:00,9.97,10.209,9.939,10.034,6400000.0
2008-12-08 17:15:00,10.117,10.247,9.996,10.115,7150000.0
2008-12-08 17:30:00,10.172,10.301,10.064,10.169,6550000.0
2008-12-08 17:45:00,10.287,10.348,10.082,10.107,7350000.0
2008-12-08 18:00:00,10.141,10.257,10.02,10.132,7350000.0
2008-12-08 18:15:00,10.134,10.311,10.092,10.198,6650000.0
2008-12-08 18:30:00,10.254,10.284,10.08,10.182,6750000.0
2008-12-08 18:45:00,10.194,10.215,9.992,10.07,7300000.0
2008-12-08 19:00:00,10.066,10.194,9.98,10.05,6650000.0
2008-12-08 19:15:00,10.084,10.178,9.971,9.997,6650000.0
2008-12-08 19:30:00,10.008,10.148,9.892,10.037,6900000.0
2008-12-08 19:45:00,10.001,10.062,9.874,9.977,5900000.0
2008-12-08 20:00:00,9.876,10.042,9.824,9.955,7150000.0
2008-12-08 20:15:00,9.969,10.016,9.753,9.943,6200000.0
2008-12-08 20:30:00,9.972,9.985,9.79,9.946,5300000.0
2008-12-08 20:45:00,9.96,9.983,9.816,9.948,4750000.0
2008-12-08 21:00:00,9.964,10.062,9.821,9.854,4300000.0
2008-12-08 21:15:00,9.86,10.055,9.831,9.979,4850000.0
2008-12-08 21:30:00,9.927,10.041,9.864,10.021,4200000.0
2008-12-08 21:45:00,9.965,10.061,9.893,10.036,3650000.0
2008-12-08 22:00:00,10.044,10.05,9.836,10.01,5200000.0
2008-12-08 22:15:00,10.039,10.076,9.881,9.925,3650000.0
2008-12-08 22:30:00,9.951,10.062,9.873,9.921,3050000.0
2008-12-08 22:45:00,9.986,10.076,9.828,9.894,5050000.0
2008-12-08 23:00:00,9.838,9.992,9.818,9.951,4300000.0
2008-12-08 23:15:00,9.942,9.986,9.775,9.877,4400000.0
2008-12-08 23:30:00,9.873,9.96,9.819,9.904,2000000.0
2008-12-08 23:45:00,9.922,9.96,9.784,9.938,3900000.0
2008-12-09 00:00:00,9.866,9.983,9.817,9.959,3400000.0
2008-12-09 00:15:00,9.938,9.982,9.789,9.789,1800000.0
2008-12-09 00:30:00,9.921,10.023,9.798,9.853,1850000.0
2008-12-09 00:45:00,9.904,9.979,9.818,9.94,2200000.0
2008-12-09 01:00:00,9.953,9.997,9.761,9.833,7000000.0
2008-12-09 01:15:00,9.925,9.985,9.798,9.923,5800000.0
2008-12-09 01:30:00,9.937,9.974,9.752,9.909,4700000.0
2008-12-09 01:45:00,9.906,9.992,9.785,9.879,5600000.0
2008-12-09 02:00:00,9.906,10.013,9.818,9.968,5100000.0
2008-12-09 02:15:00,9.946,10.068,9.878,10.025,4650000.0
2008-12-09 02:30:00,9.958,10.035,9.847,9.967,4900000.0
2008-12-09 02:45:00,9.942,10.012,9.832,9.958,2350000.0
2008-12-09 03:00:00,9.972,10.004,9.835,9.858,1800000.0
2008-12-09 03:15:00,9.953,10.014,9.842,9.96,5200000.0
2008-12-09 03:30:00,9.928,9.997,9.82,9.931,2150000.0
2008-12-09 03:45:00,9.915,10.036,9.825,9.89,2800000.0
2008-12-09 04:00:00,9.828,9.99,9.785,9.895,3900000.0
2008-12-09 04:15:00,9.979,10.062,9.814,9.863,3800000.0
2008-12-09 04:30:00,9.904,10.022,9.83,9.924,3650000.0
2008-12-09 04:45:00,9.961,10.014,9.801,9.969,800000.0
2008-12-09 05:00:00,9.937,10.024,9.843,9.988,4100000.0
2008-12-09 05:15:00,9.901,10.035,9.838,9.961,1350000.0
2008-12-09 05:30:00,9.933,10.004,9.802,9.928,2950000.0
2008-12-09 05:45:00,9.892,9.981,9.822,9.852,1700000.0
2008-12-09 06:00:00,9.894,10.001,9.821,9.887,1950000.0
2008-12-09 06:15:00,9.894,10.022,9.835,9.835,2250000.0
2008-12-09 06:30:00,9.928,10.009,9.812,9.907,2600000.0
2008-12-09 06:45:00,9.87,10.014,9.836,9.855,2850000.0
2008-12-09 07:00:00,9.987,10.033,9.844,9.918,4750000.0
2008-12-09 07:15:00,9.98,10.019,9.836,9.961,4400000.0
2008-12-09 07:30:00,9.979,10.051,9.833,9.912,4950000.0
2008-12-09 07:45:00,9.983,10.012,9.837,9.981,6250000.0
2008-12-09 08:00:00,9.865,10.04,9.828,9.977,5250000.0
2008-12-09 08:15:00,9.947,10.029,9.839,9.95,5700000.0
2008-12-09 08:30:00,9.871,10.044,9.831,9.972,6400000.0
2008-12-09 08:45:00,9.951,10.084,9.845,10.042,6800000.0
2008-12-09 09:00:00,10.01,10.078,9.84,9.952,9850000.0
2008-12-09 09:15:00,9.966,10.025,9.839,9.914,7600000.0
2008-12-09 09:30:00,9.909,10.016,9.806,9.958,8250000.0
2008-12-09 09:45:00,9.919,10.001,9.795,9.96,6650000.0
2008-12-09 10:00:00,9.982,10.052,9.848,9.911,5600000.0
2008-12-09 10:15:00,9.903,10.009,9.796,9.918,6800000.0
2008-12-09 10:30:00,9.968,9.981,9.793,9.872,6350000.0
2008-12-09 10:45:00,9.803,9.985,9.796,9.846,6550000.0
2008-12-09 11:00:00,9.839,9.935,9.736,9.801,6650000.0
2008-12-09 11:15:00,9.803,9.931,9.704,9.886,7200000.0
2008-12-09 11:30:00,9.781,9.977,9.731,9.865,7150000.0
2008-12-09 11:45:00,9.821,9.968,9.764,9.782,6850000.0
2008-12-09 12:00:00,9.827,10.023,9.788,9.912,6750000.0
2008-12-09 12:15:00,9.959,10.014,9.784,9.934,6500000.0
2008-12-09 12:30:00,9.926,10.013,9.803,9.866,6600000.0
2008-12-09 12:45:00,9.82,10.003,9.796,9.87,5350000.0
2008-12-09 13:00:00,9.835,10.003,9.769,9.932,5950000.0
2008-12-09 13:15:00,9.928,10.006,9.778,9.882,7150000.0
2008-12-09 13:30:00,9.812,9.996,9.755,9.789,7450000.0
2008-12-09 13:45:00,9.817,9.969,9.73,9.904,6050000.0
2008-12-09 14:00:00,9.778,9.882,9.668,9.762,6100000.0
2008-12-09 14:15:00,9.779,9.897,9.676,9.765,6800000.0
2008-12-09 14:30:00,9.865,9.939,9.725,9.835,6100000.0
2008-12-09 14:45:00,9.842,9.938,9.747,9.896,5950000.0
2008-12-09 15:00:00,9.778,9.929,9.737,9.858,6100000.0
2008-12-09 15:15:00,9.825,9.905,9.622,9.666,6700000.0
2008-12-09 15:30:00,9.691,9.792,9.568,9.678,6500000.0
2008-12-09 15:45:00,9.725,9.734,9.526,9.708,6800000.0
2008-12-09 16:00:00,9.597,9.749,9.567,9.734,6350000.0
2008-12-09 16:15:00,9.686,9.812,9.57,9.602,6700000.0
2008-12-09 16:30:00,9.736,9.779,9.586,9.661,6450000.0
2008-12-09 16:45:00,9.674,9.786,9.549,9.614,6800000.0
2008-12-09 17:00:00,9.591,9.791,9.583,9.648,6400000.0
2008-12-09 17:15:00,9.727,9.855,9.636,9.695,7150000.0
2008-12-09 17:30:00,9.742,9.816,9.628,9.682,6700000.0
2008-12-09 17:45:00,9.792,9.839,9.619,9.693,7350000.0
2008-12-09 18:00:00,9.704,9.808,9.611,9.736,7350000.0
2008-12-09 18:15:00,9.693,9.767,9.559,9.655,6600000.0
2008-12-09 18:30:00,9.705,9.816,9.605,9.745,6850000.0
2008-12-09 18:45:00,9.789,9.85,9.616,9.726,7300000.0
2008-12-09 19:00:00,9.707,9.923,9.606,9.758,6650000.0
2008-12-09 19:15:00,9.793,9.878,9.67,9.719,6850000.0
2008-12-09 19:30:00,9.865,9.952,9.714,9.894,7050000.0
2008-12-09 19:45:00,9.924,9.954,9.708,9.837,6250000.0
2008-12-09 20:00:00,9.751,9.873,9.656,9.781,6750000.0
2008-12-09 20:15:00,9.822,9.825,9.623,9.755,5900000.0
2008-12-09 20:30:00,9.72,9.826,9.643,9.788,5600000.0
2008-12-09 20:45:00,9.786,9.871,9.655,9.742,5050000.0
2008-12-09 21:00:00,9.796,9.852,9.587,9.736,7450000.0
2008-12-09 21:15:00,9.672,9.842,9.626,9.745,5400000.0
2008-12-09 21:30:00,9.688,9.847,9.602,9.707,5850000.0
2008-12-09 21:45:00,9.723,9.839,9.609,9.82,4950000.0
2008-12-09 22:00:00,9.82,9.829,9.675,9.725,4850000.0
2008-12-09 22:15:00,9.759,9.81,9.632,9.697,3550000.0
2008-12-09 22:30:00,9.739,9.81,9.656,9.703,3300000.0
2008-12-09 22:45:00,9.69,9.862,9.662,9.765,3200000.0
2008-12-09 23:00:00,9.796,9.809,9.638,9.638,4650000.0
2008-12-09 23:15:00,9.726,9.812,9.621,9.707,7000000.0
2008-12-09 23:30:00,9.698,9.849,9.598,9.672,5550000.0
2008-12-09 23:45:00,9.777,9.82,9.637,9.79,4100000.0
2008-12-10 00:00:00,9.808,9.865,9.652,9.767,1900000.0
2008-12-10 00:15:00,9.787,9.839,9.723,9.831,1650000.0
2008-12-10 00:30:00,9.707,9.821,9.675,9.675,650000.0
2008-12-10 00:45:00,9.788,9.838,9.664,9.788,2600000.0
2008-12-10 01:00:00,9.797,9.832,9.641,9.679,4200000.0
2008-12-10 01:15:00,9.803,9.909,9.647,9.836,5900000.0
2008-12-10 01:30:00,9.801,9.846,9.615,9.739,4300000.0
2008-12-10 01:45:00,9.773,9.87,9.654,9.677,3800000.0
2008-12-10 02:00:00,9.83,9.844,9.661,9.793,4300000.0
2008-12-10 02:15:00,9.864,9.916,9.727,9.862,4950000.0
2008-12-10 02:30:00,9.848,9.912,9.73,9.889,4700000.0
2008-12-10 02:45:00,9.857,9.915,9.669,9.73,2700000.0
2008-12-10 03:00:00,9.834,9.94,9.692,9.732,2950000.0
2008-12-10 03:15:00,9.826,9.902,9.701,9.835,3150000.0
2008-12-10 03:30:00,9.782,9.876,9.707,9.824,1550000.0
2008-12-10 03:45:00,9.753,9.882,9.734,9.775,2850000.0
2008-12-10 04:00:00,9.756,9.901,9.731,9.731,2850000.0
2008-12-10 04:15:00,9.866,9.948,9.744,9.744,5850000.0
2008-12-10 04:30:00,9.779,9.9,9.712,9.885,3300000.0
2008-12-10 04:45:00,9.839,9.916,9.705,9.896,2750000.0
2008-12-10 05:00:00,9.836,9.921,9.75,9.804,1450000.0
2008-12-10 05:15:00,9.818,9.896,9.748,9.814,2100000.0
2008-12-10 05:30:00,9.843,9.909,9.77,9.903,2050000.0
2008-12-10 05:45:00,9.767,9.934,9.709,9.895,4300000.0
2008-12-10 06:00:00,9.875,9.969,9.77,9.887,4400000.0
2008-12-10 06:15:00,9.899,9.953,9.733,9.824,3850000.0
2008-12-10 06:30:00,9.893,9.989,9.765,9.822,6350000.0
2008-12-10 06:45:00,9.903,9.996,9.798,9.822,7200000.0
2008-12-10 07:00:00,9.918,9.991,9.77,9.819,3850000.0
2008-12-10 07:15:00,9.917,9.982,9.788,9.874,5400000.0
2008-12-10 07:30:00,9.917,10.012,9.758,9.846,6500000.0
2008-12-10 07:45:00,9.932,9.952,9.788,9.908,5250000.0
2008-12-10 08:00:00,9.803,9.981,9.783,9.906,5650000.0
2008-12-10 08:15:00,9.883,9.967,9.78,9.861,6450000.0
2008-12-10 08:30:00,9.845,9.974,9.757,9.903,6400000.0
2008-12-10 08:45:00,9.888,9.995,9.778,9.892,6450000.0
2008-12-10 09:00:00,9.919,10.004,9.79,9.926,9400000.0
2008-12-10 09:15:00,9.926,9.968,9.799,9.865,8200000.0
2008-12-10 09:30:00,9.869,9.98,9.808,9.951,8100000.0
2008-12-10 09:45:00,9.903,9.954,9.785,9.91,6250000.0
2008-12-10 10:00:00,9.926,9.952,9.764,9.853,6600000.0
2008-12-10 10:15:00,9.847,9.982,9.77,9.866,6450000.0
2008-12-10 10:30:00,9.935,9.959,9.759,9.867,6750000.0
2008-12-10 10:45:00,9.818,9.961,9.763,9.832,6150000.0
2008-12-10 11:00:00,9.828,9.955,9.744,9.902,6300000.0
2008-12-10 11:15:00,9.854,9.95,9.746,9.918,7200000.0
2008-12-10 11:30:00,9.832,9.988,9.733,9.885,7150000.0
2008-12-10 11:45:00,9.844,9.991,9.784,9.82,6950000.0
2008-12-10 12:00:00,9.902,10.018,9.791,9.867,6200000.0
2008-12-10 12:15:00,9.972,10.011,9.751,9.889,6150000.0
2008-12-10 12:30:00,9.853,9.996,9.778,9.864,6600000.0
2008-12-10 12:45:00,9.831,9.999,9.724,9.804,5600000.0
2008-12-10 13:00:00,9.731,9.959,9.731,9.887,6350000.0
2008-12-10 13:15:00,9.858,9.985,9.74,9.91,7150000.0
2008-12-10 13:30:00,9.846,9.952,9.77,9.805,7450000.0
2008-12-10 13:45:00,9.841,10.006,9.817,9.956,5950000.0
2008-12-10 14:00:00,9.873,9.992,9.77,9.922,6100000.0
2008-12-10 14:15:00,9.953,10.115,9.857,9.909,6850000.0
2008-12-10 14:30:00,9.904,10.008,9.815,9.898,6550000.0
2008-12-10 14:45:00,9.908,9.991,9.793,9.949,6350000.0
2008-12-10 15:00:00,9.832,10.007,9.778,9.878,6350000.0
2008-12-10 15:15:00,9.874,10.079,9.809,9.982,6700000.0
2008-12-10 15:30:00,10.049,10.159,9.929,10.076,6600000.0
2008-12-10 15:45:00,10.112,10.143,9.944,10.073,6800000.0
2008-12-10 16:00:00,9.967,10.193,9.949,10.184,6350000.0
2008-12-10 16:15:00,10.131,10.215,10.009,10.042,6700000.0
2008-12-10 16:30:00,10.032,10.205,9.978,10.033,6650000.0
2008-12-10 16:45:00,10.055,10.169,9.951,10.027,6800000.0
2008-12-10 17:00:00,9.957,10.15,9.957,10.013,6700000.0
2008-12-10 17:15:00,10.112,10.24,9.982,10.053,7100000.0
2008-12-10 17:30:00,10.108,10.164,9.932,9.969,6600000.0
2008-12-10 17:45:00,10.091,10.091,9.858,9.947,7350000.0
2008-12-10 18:00:00,9.96,10.096,9.828,10.079,7350000.0
2008-12-10 18:15:00,10.05,10.115,9.909,9.982,6700000.0
2008-12-10 18:30:00,10.069,10.158,9.965,10.1,7050000.0
2008-12-10 18:45:00,10.139,10.209,10.004,10.089,7300000.0
2008-12-10 19:00:00,10.093,10.264,10.027,10.088,6650000.0
2008-12-10 19:15:00,10.12,10.219,10.0,10.016,6700000.0
2008-12-10 19:30:00,10.063,10.198,9.992,10.159,7100000.0
2008-12-10 19:45:00,10.134,10.23,10.009,10.135,6250000.0
2008-12-10 20:00:00,10.053,10.175,9.974,10.105,7300000.0
2008-12-10 20:15:00,10.165,10.207,9.986,10.122,6400000.0
2008-12-10 20:30:00,10.081,10.202,10.001,10.156,5700000.0
2008-12-10 20:45:00,10.141,10.208,9.997,10.081,5500000.0
2008-12-10 21:00:00,10.171,10.179,9.962,10.054,3950000.0
2008-12-10 21:15:00,10.055,10.209,10.01,10.115,4750000.0
2008-12-10 21:30:00,10.072,10.227,10.027,10.057,4900000.0
2008-12-10 21:45:00,10.196,10.218,10.031,10.175,5200000.0
2008-12-10 22:00:00,10.16,10.23,10.014,10.192,5300000.0
2008-12-10 22:15:00,10.149,10.287,10.063,10.129,5100000.0
2008-12-10 22:30:00,10.184,10.264,10.069,10.135,5950000.0
2008-12-10 22:45:00,10.167,10.253,10.037,10.152,5050000.0
2008-12-10 23:00:00,10.234,10.247,10.087,10.194,2950000.0
2008-12-10 23:15:00,10.196,10.223,10.038,10.125,3000000.0
2008-12-10 23:30:00,10.123,10.281,10.024,10.036,1300000.0
2008-12-10 23:45:00,10.209,10.213,10.042,10.173,1350000.0
2008-12-11 00:00:00,10.114,10.251,10.052,10.21,3450000.0
2008-12-11 00:15:00,10.2,10.251,10.045,10.132,1500000.0
2008-12-11 00:30:00,10.129,10.174,10.018,10.101,1600000.0
2008-12-11 00:45:00,10.196,10.196,10.048,10.183,2300000.0
2008-12-11 01:00:00,10.147,10.2,10.005,10.024,4300000.0
2008-12-11 01:15:00,10.122,10.216,9.934,10.165,4700000.0
2008-12-11 01:30:00,10.151,10.211,9.984,10.008,2800000.0
2008-12-11 01:45:00,10.081,10.146,9.96,10.034,4900000.0
2008-12-11 02:00:00,10.126,10.229,10.01,10.065,3100000.0
2008-12-11 02:15:00,10.152,10.164,10.01,10.135,2250000.0
2008-12-11 02:30:00,10.078,10.153,9.999,10.141,4050000.0
2008-12-11 02:45:00,10.059,10.152,9.977,10.074,2800000.0
2008-12-11 03:00:00,10.104,10.181,9.99,10.149,3350000.0
2008-12-11 03:15:00,10.131,10.188,9.985,10.075,4250000.0
2008-12-11 03:30:00,10.138,10.203,9.988,10.128,3050000.0
2008-12-11 03:45:00,10.048,10.214,10.044,10.08,2850000.0
2008-12-11 04:00:00,10.026,10.169,10.005,10.113,2100000.0
2008-12-11 04:15:00,10.095,10.173,9.994,10.028,2500000.0
2008-12-11 04:30:00,10.135,10.175,9.983,10.154,3800000.0
2008-12-11 04:45:00,10.13,10.198,9.974,10.181,3750000.0
2008-12-11 05:00:00,10.071,10.17,10.002,10.144,3550000.0
2008-12-11 05:15:00,10.052,10.117,9.975,10.034,1000000.0
2008-12-11 05:30:00,10.093,10.168,9.98,10.162,2150000.0
2008-12-11 05:45:00,10.15,10.176,9.979,10.143,3200000.0
2008-12-11 06:00:00,10.074,10.174,10.002,10.073,5050000.0
2008-12-11 06:15:00,10.117,10.183,10.007,10.064,3350000.0
2008-12-11 06:30:00,10.097,10.195,10.003,10.013,6500000.0
2008-12-11 06:45:00,10.124,10.227,10.003,10.055,6100000.0
2008-12-11 07:00:00,10.129,10.159,9.988,10.096,3300000.0
2008-12-11 07:15:00,10.146,10.21,9.996,10.091,5250000.0
2008-12-11 07:30:00,10.146,10.221,10.036,10.121,6500000.0
2008-12-11 07:45:00,10.187,10.251,10.051,10.215,6550000.0
2008-12-11 08:00:00,10.098,10.291,10.065,10.223,6050000.0
2008-12-11 08:15:00,10.209,10.281,10.084,10.197,6450000.0
2008-12-11 08:30:00,10.161,10.285,10.065,10.191,6600000.0
2008-12-11 08:45:00,10.177,10.285,10.083,10.203,6800000.0
2008-12-11 09:00:00,10.218,10.263,10.084,10.191,9850000.0
2008-12-11 09:15:00,10.217,10.344,10.104,10.17,7800000.0
2008-12-11 09:30:00,10.137,10.323,10.105,10.281,8100000.0
2008-12-11 09:45:00,10.244,10.33,10.112,10.243,6650000.0
2008-12-11 10:00:00,10.242,10.313,10.101,10.159,6750000.0
2008-12-11 10:15:00,10.259,10.32,10.071,10.187,6450000.0
2008-12-11 10:30:00,10.232,10.276,10.036,10.093,7050000.0
2008-12-11 10:45:00,10.059,10.253,10.05,10.125,6550000.0
2008-12-11 11:00:00,10.122,10.261,10.034,10.118,6650000.0
2008-12-11 11:15:00,10.123,10.279,10.053,10.238,7200000.0
2008-12-11 11:30:00,10.191,10.281,10.113,10.205,7150000.0
2008-12-11 11:45:00,10.181,10.339,10.112,10.188,6850000.0
2008-12-11 12:00:00,10.244,10.427,10.17,10.303,6750000.0
2008-12-11 12:15:00,10.417,10.452,10.226,10.335,6500000.0
2008-12-11 12:30:00,10.335,10.443,10.228,10.293,6600000.0
2008-12-11 12:45:00,10.263,10.434,10.226,10.31,6100000.0
2008-12-11 13:00:00,10.242,10.422,10.185,10.377,6350000.0
2008-12-11 13:15:00,10.379,10.478,10.234,10.375,7150000.0
2008-12-11 13:30:00,10.306,10.457,10.262,10.296,7450000.0
2008-12-11 13:45:00,10.305,10.473,10.229,10.44,6150000.0
2008-12-11 14:00:00,10.367,10.49,10.169,10.286,6250000.0
2008-12-11 14:15:00,10.31,10.477,10.219,10.276,6600000.0
2008-12-11 14:30:00,10.377,10.47,10.242,10.408,6400000.0
2008-12-11 14:45:00,10.384,10.43,10.267,10.416,6550000.0
2008-12-11 15:00:00,10.298,10.527,10.269,10.433,6350000.0
2008-12-11 15:15:00,10.364,10.488,10.244,10.301,6700000.0
2008-12-11 15:30:00,10.373,10.422,10.239,10.328,6550000.0
2008-12-11 15:45:00,10.356,10.4,10.213,10.369,6800000.0
2008-12-11 16:00:00,10.238,10.391,10.215,10.361,6350000.0
2008-12-11 16:15:00,10.282,10.443,10.208,10.297,6650000.0
2008-12-11 16:30:00,10.323,10.427,10.215,10.223,6700000.0
2008-12-11 16:45:00,10.263,10.445,10.177,10.358,6700000.0
2008-12-11 17:00:00,10.254,10.482,10.254,10.339,6650000.0
2008-12-11 17:15:00,10.417,10.506,10.281,10.387,6850000.0
2008-12-11 17:30:00,10.427,10.476,10.242,10.282,6650000.0
2008-12-11 17:45:00,10.384,10.39,10.207,10.262,7350000.0
2008-12-11 18:00:00,10.313,10.4,10.21,10.381,7350000.0
2008-12-11 18:15:00,10.353,10.438,10.226,10.317,6750000.0
2008-12-11 18:30:00,10.363,10.469,10.243,10.394,6950000.0
2008-12-11 18:45:00,10.407,10.448,10.239,10.323,7300000.0
2008-12-11 19:00:00,10.346,10.466,10.263,10.298,6650000.0
2008-12-11 19:15:00,10.329,10.443,10.224,10.3,6750000.0
2008-12-11 19:30:00,10.303,10.435,10.271,10.412,6600000.0
2008-12-11 19:45:00,10.358,10.495,10.291,10.462,5450000.0
2008-12-11 20:00:00,10.351,10.457,10.274,10.404,6350000.0
2008-12-11 20:15:00,10.381,10.419,10.197,10.372,5900000.0
2008-12-11 20:30:00,10.385,10.426,10.239,10.36,4900000.0
2008-12-11 20:45:00,10.379,10.439,10.23,10.361,5050000.0
2008-12-11 21:00:00,10.366,10.447,10.203,10.365,4000000.0
2008-12-11 21:15:00,10.24,10.402,10.188,10.301,4450000.0
2008-12-11 21:30:00,10.302,10.396,10.238,10.362,4950000.0
2008-12-11 21:45:00,10.343,10.374,10.224,10.35,4100000.0
2008-12-11 22:00:00,10.354,10.368,10.191,10.281,5500000.0
2008-12-11 22:15:00,10.316,10.326,10.147,10.255,4350000.0
2008-12-11 22:30:00,10.261,10.339,10.118,10.206,3950000.0
2008-12-11 22:45:00,10.276,10.322,10.143,10.257,6000000.0
2008-12-11 23:00:00,10.226,10.349,10.161,10.276,3550000.0
2008-12-11 23:15:00,10.319,10.384,10.168,10.255,6050000.0
2008-12-11 23:30:00,10.27,10.371,10.154,10.178,4000000.0
2008-12-11 23:45:00,10.356,10.374,10.15,10.32,2250000.0
2008-12-12 00:00:00,10.214,10.364,10.152,10.209,3050000.0
2008-12-12 00:15:00,10.249,10.336,10.165,10.19,1100000.0
2008-12-12 00:30:00,10.249,10.294,10.138,10.174,1950000.0
2008-12-12 00:45:00,10.269,10.332,10.168,10.224,1750000.0
2008-12-12 01:00:00,10.282,10.346,10.171,10.228,3850000.0
2008-12-12 01:15:00,10.322,10.405,10.148,10.369,4650000.0
2008-12-12 01:30:00,10.359,10.381,10.173,10.339,3800000.0
2008-12-12 01:45:00,10.28,10.365,10.205,10.245,1600000.0
2008-12-12 02:00:00,10.36,10.361,10.165,10.236,3800000.0
2008-12-12 02:15:00,10.262,10.346,10.157,10.319,4400000.0
2008-12-12 02:30:00,10.235,10.327,10.154,10.29,4050000.0
2008-12-12 02:45:00,10.272,10.324,10.144,10.227,2450000.0
2008-12-12 03:00:00,10.292,10.331,10.161,10.201,2750000.0
2008-12-12 03:15:00,10.241,10.354,10.15,10.235,2550000.0
2008-12-12 03:30:00,10.21,10.328,10.14,10.226,2550000.0
2008-12-12 03:45:00,10.149,10.301,10.149,10.291,3550000.0
2008-12-12 04:00:00,10.166,10.305,10.122,10.29,2100000.0
2008-12-12 04:15:00,10.28,10.309,10.109,10.279,2950000.0
2008-12-12 04:30:00,10.159,10.353,10.099,10.246,3700000.0
2008-12-12 04:45:00,10.267,10.347,10.133,10.186,3700000.0
2008-12-12 05:00:00,10.238,10.321,10.124,10.299,5500000.0
2008-12-12 05:15:00,10.223,10.315,10.123,10.205,4700000.0
2008-12-12 05:30:00,10.233,10.313,10.107,10.286,3650000.0
2008-12-12 05:45:00,10.199,10.321,10.098,10.267,4600000.0
2008-12-12 06:00:00,10.238,10.32,10.068,10.117,6600000.0
2008-12-12 06:15:00,10.057,10.21,10.002,10.087,5200000.0
2008-12-12 06:30:00,10.138,10.23,9.997,10.086,6800000.0
2008-12-12 06:45:00,10.126,10.205,9.974,10.051,7350000.0
2008-12-12 07:00:00,10.154,10.222,10.01,10.102,5100000.0
2008-12-12 07:15:00,10.171,10.221,10.029,10.102,5250000.0
2008-12-12 07:30:00,10.159,10.226,10.013,10.093,6500000.0
2008-12-12 07:45:00,10.17,10.207,9.996,10.15,5400000.0
2008-12-12 08:00:00,10.059,10.216,10.014,10.159,6050000.0
2008-12-12 08:15:00,10.131,10.24,9.97,10.061,6000000.0
2008-12-12 08:30:00,10.016,10.194,9.986,10.093,6500000.0
2008-12-12 08:45:00,10.111,10.238,9.973,10.105,6800000.0
2008-12-12 09:00:00,10.138,10.171,10.0,10.116,9300000.0
2008-12-12 09:15:00,10.13,10.156,9.956,10.01,7850000.0
2008-12-12 09:30:00,10.004,10.144,9.93,10.126,8100000.0
2008-12-12 09:45:00,10.085,10.159,9.974,10.112,6650000.0
2008-12-12 10:00:00,10.14,10.174,9.979,10.091,6400000.0
2008-12-12 10:15:00,10.098,10.198,9.982,10.123,6800000.0
2008-12-12 10:30:00,10.182,10.241,9.995,10.115,6750000.0
2008-12-12 10:45:00,10.086,10.242,10.046,10.122,6550000.0
2008-12-12 11:00:00,10.106,10.242,10.02,10.097,6650000.0
2008-12-12 11:15:00,10.148,10.251,10.041,10.209,7200000.0
2008-12-12 11:30:00,10.128,10.268,10.057,10.203,7150000.0
2008-12-12 11:45:00,10.155,10.255,10.012,10.012,6850000.0
2008-12-12 12:00:00,10.067,10.207,9.988,10.069,6750000.0
2008-12-12 12:15:00,10.153,10.187,9.957,10.058,6500000.0
2008-12-12 12:30:00,10.028,10.144,9.937,10.027,6600000.0
2008-12-12 12:45:00,9.941,10.168,9.912,9.991,6100000.0
2008-12-12 13:00:00,9.93,10.115,9.881,10.069,6350000.0
2008-12-12 13:15:00,10.033,10.103,9.897,10.032,7150000.0
2008-12-12 13:30:00,9.997,10.139,9.93,10.014,6900000.0
2008-12-12 13:45:00,10.024,10.152,9.875,10.039,6150000.0
2008-12-12 14:00:00,9.958,10.091,9.887,9.974,6050000.0
2008-12-12 14:15:00,9.994,10.088,9.891,9.93,6500000.0
2008-12-12 14:30:00,9.983,10.093,9.889,10.02,6400000.0
2008-12-12 14:45:00,10.028,10.105,9.913,10.102,6150000.0
2008-12-12 15:00:00,10.02,10.156,9.928,10.038,6450000.0
2008-12-12 15:15:00,9.981,10.071,9.868,9.919,6700000.0
2008-12-12 15:30:00,9.951,10.115,9.85,10.051,6350000.0
2008-12-12 15:45:00,10.097,10.184,9.945,10.056,6800000.0
2008-12-12 16:00:00,9.953,10.1,9.845,10.043,6350000.0
2008-12-12 16:15:00,9.972,10.102,9.909,9.995,6800000.0
2008-12-12 16:30:00,9.953,10.182,9.906,10.048,6600000.0
2008-12-12 16:45:00,10.08,10.246,10.027,10.145,6800000.0
2008-12-12 17:00:00,10.11,10.279,10.098,10.109,6700000.0
2008-12-12 17:15:00,10.197,10.233,10.012,10.158,7050000.0
2008-12-12 17:30:00,10.196,10.312,10.088,10.154,6850000.0
2008-12-12 17:45:00,10.271,10.332,10.144,10.221,7350000.0
2008-12-12 18:00:00,10.229,10.331,10.076,10.221,7350000.0
2008-12-12 18:15:00,10.198,10.266,10.074,10.149,6800000.0
2008-12-12 18:30:00,10.206,10.236,10.023,10.181,6750000.0
2008-12-12 18:45:00,10.236,10.266,10.02,10.126,7300000.0
2008-12-12 19:00:00,10.15,10.257,10.069,10.124,6650000.0
2008-12-12 19:15:00,10.154,10.307,10.046,10.086,6800000.0
2008-12-12 19:30:00,10.211,10.324,10.093,10.246,6450000.0
2008-12-12 19:45:00,10.15,10.288,10.078,10.206,5950000.0
2008-12-12 20:00:00,10.084,10.228,10.063,10.142,7000000.0
2008-12-12 20:15:00,10.204,10.236,10.022,10.156,6450000.0
2008-12-12 20:30:00,10.178,10.201,9.978,10.093,4800000.0
2008-12-12 20:45:00,10.151,10.213,10.034,10.092,5700000.0
2008-12-12 21:00:00,10.113,10.232,10.056,10.076,5500000.0
2008-12-12 21:15:00,10.174,10.23,10.051,10.075,3750000.0
2008-12-12 21:30:00,10.128,10.224,10.03,10.211,4500000.0
2008-12-12 21:45:00,10.177,10.274,10.037,10.19,4900000.0
2008-12-12 22:00:00,10.198,10.259,10.037,10.173,4900000.0
2008-12-12 22:15:00,10.157,10.208,10.027,10.136,3750000.0
2008-12-12 22:30:00,10.111,10.214,10.04,10.182,1800000.0
2008-12-12 22:45:00,10.095,10.252,10.043,10.156,3550000.0
2008-12-12 23:00:00,10.192,10.25,10.062,10.24,4500000.0
2008-12-12 23:15:00,10.215,10.256,10.064,10.137,3700000.0
2008-12-12 23:30:00,10.153,10.256,10.058,10.134,2100000.0
2008-12-12 23:45:00,10.12,10.26,10.07,10.213,3450000.0
2008-12-15 00:00:00,10.182,10.253,10.095,10.095,1200000.0
2008-12-15 00:15:00,10.221,10.246,10.046,10.064,1800000.0
2008-12-15 00:30:00,10.08,10.216,10.068,10.137,1950000.0
2008-12-15 00:45:00,10.212,10.269,10.086,10.208,1900000.0
2008-12-15 01:00:00,10.222,10.366,10.134,10.229,4400000.0
2008-12-15 01:15:00,10.338,10.43,10.191,10.358,5950000.0
2008-12-15 01:30:00,10.329,10.371,10.138,10.364,4850000.0
2008-12-15 01:45:00,10.311,10.375,10.16,10.306,5300000.0
2008-12-15 02:00:00,10.296,10.374,10.191,10.294,4550000.0
2008-12-15 02:15:00,10.278,10.387,10.206,10.353,5550000.0
2008-12-15 02:30:00,10.336,10.414,10.207,10.382,5450000.0
2008-12-15 02:45:00,10.35,10.403,10.202,10.268,5400000.0
2008-12-15 03:00:00,10.334,10.43,10.218,10.363,4400000.0
2008-12-15 03:15:00,10.377,10.436,10.244,10.336,5050000.0
2008-12-15 03:30:00,10.401,10.42,10.251,10.392,3750000.0
2008-12-15 03:45:00,10.314,10.422,10.258,10.314,4600000.0
2008-12-15 04:00:00,10.264,10.446,10.215,10.291,4050000.0
2008-12-15 04:15:00,10.342,10.417,10.24,10.371,3300000.0
2008-12-15 04:30:00,10.266,10.423,10.234,10.318,3800000.0
2008-12-15 04:45:00,10.388,10.418,10.233,10.256,3400000.0
2008-12-15 05:00:00,10.34,10.422,10.214,10.387,4000000.0
2008-12-15 05:15:00,10.394,10.412,10.231,10.315,3600000.0
2008-12-15 05:30:00,10.343,10.425,10.245,10.418,2750000.0
2008-12-15 05:45:00,10.278,10.422,10.229,10.339,3000000.0
2008-12-15 06:00:00,10.314,10.469,10.197,10.35,4900000.0
2008-12-15 06:15:00,10.369,10.437,10.213,10.297,5350000.0
2008-12-15 06:30:00,10.352,10.442,10.199,10.284,6950000.0
2008-12-15 06:45:00,10.369,10.445,10.242,10.315,7350000.0
2008-12-15 07:00:00,10.387,10.418,10.268,10.328,5200000.0
2008-12-15 07:15:00,10.384,10.446,10.247,10.338,6050000.0
2008-12-15 07:30:00,10.379,10.443,10.263,10.317,6500000.0
2008-12-15 07:45:00,10.384,10.447,10.26,10.401,6350000.0
2008-12-15 08:00:00,10.305,10.467,10.265,10.438,3900000.0
2008-12-15 08:15:00,10.384,10.445,10.26,10.342,6050000.0
2008-12-15 08:30:00,10.329,10.455,10.265,10.373,6650000.0
2008-12-15 08:45:00,10.355,10.414,10.252,10.339,5900000.0
2008-12-15 09:00:00,10.367,10.428,10.265,10.363,9500000.0
2008-12-15 09:15:00,10.385,10.492,10.213,10.288,8200000.0
2008-12-15 09:30:00,10.298,10.41,10.211,10.358,8100000.0
2008-12-15 09:45:00,10.338,10.414,10.198,10.313,6250000.0
2008-12-15 10:00:00,10.357,10.412,10.221,10.315,5800000.0
2008-12-15 10:15:00,10.386,10.395,10.176,10.304,6450000.0
2008-12-15 10:30:00,10.366,10.407,10.206,10.311,6350000.0
2008-12-15 10:45:00,10.248,10.43,10.211,10.303,6150000.0
2008-12-15 11:00:00,10.294,10.406,10.209,10.34,5750000.0
2008-12-15 11:15:00,10.34,10.417,10.186,10.364,6800000.0
2008-12-15 11:30:00,10.28,10.423,10.226,10.333,6750000.0
2008-12-15 11:45:00,10.315,10.423,10.173,10.181,6300000.0
2008-12-15 12:00:00,10.249,10.465,10.194,10.387,6300000.0
2008-12-15 12:15:00,10.357,10.429,10.248,10.314,6500000.0
2008-12-15 12:30:00,10.323,10.431,10.189,10.297,5550000.0
2008-12-15 12:45:00,10.234,10.401,10.207,10.306,5600000.0
2008-12-15 13:00:00,10.23,10.41,10.153,10.346,5900000.0
2008-12-15 13:15:00,10.387,10.436,10.19,10.366,6700000.0
2008-12-15 13:30:00,10.326,10.461,10.252,10.33,7450000.0
2008-12-15 13:45:00,10.322,10.439,10.252,10.377,6100000.0
2008-12-15 14:00:00,10.337,10.382,10.154,10.238,6000000.0
2008-12-15 14:15:00,10.268,10.397,10.112,10.19,6750000.0
2008-12-15 14:30:00,10.229,10.368,10.131,10.224,6400000.0
2008-12-15 14:45:00,10.256,10.345,10.167,10.333,5500000.0
2008-12-15 15:00:00,10.218,10.373,10.17,10.302,6050000.0
2008-12-15 15:15:00,10.231,10.36,10.16,10.236,6700000.0
2008-12-15 15:30:00,10.235,10.361,10.133,10.285,6600000.0
2008-12-15 15:45:00,10.332,10.405,10.195,10.321,6800000.0
2008-12-15 16:00:00,10.232,10.396,10.159,10.315,6350000.0
2008-12-15 16:15:00,10.232,10.354,10.14,10.14,6650000.0
2008-12-15 16:30:00,10.283,10.387,10.108,10.201,6500000.0
2008-12-15 16:45:00,10.247,10.324,10.141,10.186,6800000.0
2008-12-15 17:00:00,10.095,10.368,10.095,10.238,6400000.0
2008-12-15 17:15:00,10.357,10.521,10.22,10.43,7050000.0
2008-12-15 17:30:00,10.493,10.613,10.326,10.485,6950000.0
2008-12-15 17:45:00,10.6,10.694,10.442,10.474,7350000.0
2008-12-15 18:00:00,10.498,10.657,10.425,10.585,7350000.0
2008-12-15 18:15:00,10.565,10.659,10.439,10.556,6600000.0
2008-12-15 18:30:00,10.614,10.654,10.439,10.599,6950000.0
2008-12-15 18:45:00,10.624,10.67,10.454,10.525,7300000.0
2008-12-15 19:00:00,10.53,10.671,10.472,10.508,6650000.0
2008-12-15 19:15:00,10.559,10.724,10.482,10.492,6600000.0
2008-12-15 19:30:00,10.624,10.658,10.403,10.59,7200000.0
2008-12-15 19:45:00,10.493,10.57,10.363,10.517,6500000.0
2008-12-15 20:00:00,10.421,10.565,10.376,10.526,7300000.0
2008-12-15 20:15:00,10.563,10.64,10.42,10.587,6400000.0
2008-12-15 20:30:00,10.575,10.652,10.46,10.602,5500000.0
2008-12-15 20:45:00,10.547,10.649,10.478,10.615,4700000.0
2008-12-15 21:00:00,10.533,10.678,10.458,10.58,3750000.0
2008-12-15 21:15:00,10.513,10.672,10.473,10.568,4000000.0
2008-12-15 21:30:00,10.547,10.678,10.484,10.504,4450000.0
2008-12-15 21:45:00,10.601,10.639,10.454,10.602,4200000.0
2008-12-15 22:00:00,10.6,10.611,10.434,10.569,4700000.0
2008-12-15 22:15:00,10.566,10.657,10.419,10.513,4600000.0
2008-12-15 22:30:00,10.544,10.672,10.452,10.567,4400000.0
2008-12-15 22:45:00,10.519,10.65,10.478,10.619,3700000.0
2008-12-15 23:00:00,10.547,10.646,10.479,10.644,3750000.0
2008-12-15 23:15:00,10.674,10.729,10.455,10.562,4050000.0
2008-12-15 23:30:00,10.557,10.653,10.457,10.482,2250000.0
2008-12-15 23:45:00,10.602,10.654,10.47,10.638,2500000.0
2008-12-16 00:00:00,10.64,10.676,10.502,10.621,3300000.0
2008-12-16 00:15:00,10.574,10.664,10.515,10.515,1800000.0
2008-12-16 00:30:00,10.579,10.641,10.468,10.508,1850000.0
2008-12-16 00:45:00,10.581,10.634,10.498,10.527,2950000.0
2008-12-16 01:00:00,10.615,10.659,10.462,10.5,3700000.0
2008-12-16 01:15:00,10.656,10.699,10.457,10.666,4700000.0
2008-12-16 01:30:00,10.619,10.663,10.424,10.623,3850000.0
2008-12-16 01:45:00,10.581,10.681,10.46,10.653,3250000.0
2008-12-16 02:00:00,10.569,10.659,10.463,10.595,6050000.0
2008-12-16 02:15:00,10.502,10.622,10.394,10.573,4850000.0
2008-12-16 02:30:00,10.514,10.636,10.415,10.594,4150000.0
2008-12-16 02:45:00,10.533,10.603,10.412,10.531,2450000.0
2008-12-16 03:00:00,10.569,10.614,10.431,10.564,3200000.0
2008-12-16 03:15:00,10.523,10.61,10.43,10.514,2400000.0
2008-12-16 03:30:00,10.503,10.624,10.448,10.564,2350000.0
2008-12-16 03:45:00,10.47,10.613,10.429,10.595,3250000.0
2008-12-16 04:00:00,10.456,10.607,10.42,10.607,2500000.0
2008-12-16 04:15:00,10.459,10.606,10.419,10.419,2600000.0
2008-12-16 04:30:00,10.541,10.597,10.375,10.564,4450000.0
2008-12-16 04:45:00,10.539,10.582,10.396,10.456,4100000.0
2008-12-16 05:00:00,10.511,10.592,10.432,10.557,3500000.0
2008-12-16 05:15:00,10.511,10.604,10.407,10.447,3200000.0
2008-12-16 05:30:00,10.513,10.602,10.385,10.553,1500000.0
2008-12-16 05:45:00,10.48,10.601,10.367,10.48,2350000.0
2008-12-16 06:00:00,10.465,10.571,10.398,10.427,3150000.0
2008-12-16 06:15:00,10.499,10.544,10.4,10.534,1550000.0
2008-12-16 06:30:00,10.525,10.594,10.393,10.47,6950000.0
2008-12-16 06:45:00,10.555,10.646,10.404,10.454,7300000.0
2008-12-16 07:00:00,10.564,10.631,10.462,10.508,4900000.0
2008-12-16 07:15:00,10.564,10.646,10.406,10.537,5950000.0
2008-12-16 07:30:00,10.57,10.62,10.42,10.46,6100000.0
2008-12-16 07:45:00,10.593,10.621,10.425,10.568,5900000.0
2008-12-16 08:00:00,10.48,10.629,10.434,10.595,5250000.0
2008-12-16 08:15:00,10.531,10.651,10.44,10.52,6050000.0
2008-12-16 08:30:00,10.511,10.623,10.434,10.558,4800000.0
2008-12-16 08:45:00,10.53,10.615,10.447,10.559,4800000.0
2008-12-16 09:00:00,10.58,10.646,10.423,10.597,9450000.0
2008-12-16 09:15:00,10.553,10.653,10.438,10.469,8050000.0
2008-12-16 09:30:00,10.466,10.599,10.392,10.568,8100000.0
2008-12-16 09:45:00,10.523,10.602,10.39,10.534,6650000.0
2008-12-16 10:00:00,10.572,10.604,10.395,10.517,6550000.0
2008-12-16 10:15:00,10.505,10.606,10.397,10.5,6200000.0
2008-12-16 10:30:00,10.552,10.6,10.416,10.485,5850000.0
2008-12-16 10:45:00,10.445,10.625,10.376,10.432,5800000.0
2008-12-16 11:00:00,10.453,10.581,10.368,10.455,6650000.0
2008-12-16 11:15:00,10.467,10.593,10.38,10.568,7200000.0
2008-12-16 11:30:00,10.462,10.636,10.395,10.545,6750000.0
2008-12-16 11:45:00,10.523,10.646,10.385,10.385,6850000.0
2008-12-16 12:00:00,10.435,10.598,10.402,10.462,6750000.0
2008-12-16 12:15:00,10.555,10.611,10.392,10.474,6150000.0
2008-12-16 12:30:00,10.496,10.617,10.431,10.509,6600000.0
2008-12-16 12:45:00,10.468,10.598,10.42,10.497,6100000.0
2008-12-16 13:00:00,10.436,10.639,10.389,10.542,6350000.0
2008-12-16 13:15:00,10.527,10.592,10.387,10.532,7150000.0
2008-12-16 13:30:00,10.433,10.619,10.376,10.471,7450000.0
2008-12-16 13:45:00,10.489,10.562,10.369,10.536,6150000.0
2008-12-16 14:00:00,10.435,10.519,10.294,10.373,6150000.0
2008-12-16 14:15:00,10.398,10.538,10.329,10.402,6900000.0
2008-12-16 14:30:00,10.395,10.538,10.334,10.465,6200000.0
2008-12-16 14:45:00,10.459,10.552,10.371,10.509,6300000.0
2008-12-16 15:00:00,10.404,10.554,10.34,10.468,6250000.0
2008-12-16 15:15:00,10.426,10.552,10.332,10.392,6700000.0
2008-12-16 15:30:00,10.362,10.515,10.31,10.402,6550000.0
2008-12-16 15:45:00,10.47,10.551,10.329,10.529,6800000.0
2008-12-16 16:00:00,10.413,10.565,10.352,10.56,6350000.0
2008-12-16 16:15:00,10.469,10.616,10.38,10.449,6700000.0
2008-12-16 16:30:00,10.5,10.602,10.376,10.438,6500000.0
2008-12-16 16:45:00,10.475,10.608,10.395,10.521,6850000.0
2008-12-16 17:00:00,10.46,10.605,10.413,10.469,6500000.0
2008-12-16 17:15:00,10.543,10.675,10.415,10.625,7050000.0
2008-12-16 17:30:00,10.683,10.843,10.543,10.573,6750000.0
2008-12-16 17:45:00,10.682,10.751,10.48,10.56,7350000.0
2008-12-16 18:00:00,10.567,10.689,10.489,10.603,7350000.0
2008-12-16 18:15:00,10.563,10.701,10.494,10.621,6650000.0
2008-12-16 18:30:00,10.669,10.76,10.536,10.707,6750000.0
2008-12-16 18:45:00,10.737,10.784,10.542,10.59,7300000.0
2008-12-16 19:00:00,10.607,10.723,10.484,10.575,6650000.0
2008-12-16 19:15:00,10.586,10.688,10.473,10.521,6900000.0
2008-12-16 19:30:00,10.623,10.669,10.499,10.653,6650000.0
2008-12-16 19:45:00,10.608,10.675,10.491,10.632,6150000.0
2008-12-16 20:00:00,10.567,10.731,10.517,10.649,7250000.0
2008-12-16 20:15:00,10.675,10.745,10.55,10.639,6750000.0
2008-12-16 20:30:00,10.584,10.698,10.504,10.628,6000000.0
2008-12-16 20:45:00,10.556,10.681,10.527,10.635,5000000.0
2008-12-16 21:00:00,10.607,10.696,10.454,10.577,5900000.0
2008-12-16 21:15:00,10.516,10.8,10.464,10.732,6200000.0
2008-12-16 21:30:00,10.727,10.834,10.618,10.799,7100000.0
2008-12-16 21:45:00,10.781,10.893,10.62,10.885,6900000.0
2008-12-16 22:00:00,10.831,10.929,10.7,10.919,7750000.0
2008-12-16 22:15:00,10.919,10.992,10.793,10.849,6650000.0
2008-12-16 22:30:00,10.874,11.042,10.796,10.922,6050000.0
2008-12-16 22:45:00,10.966,11.128,10.853,11.036,6200000.0
2008-12-16 23:00:00,11.091,11.184,10.943,11.171,4900000.0
2008-12-16 23:15:00,11.167,11.276,11.015,11.131,6250000.0
2008-12-16 23:30:00,11.16,11.292,11.06,11.09,4150000.0
2008-12-16 23:45:00,11.216,11.247,11.056,11.159,5350000.0
2008-12-17 00:00:00,11.085,11.212,11.015,11.128,5550000.0
2008-12-17 00:15:00,11.149,11.224,10.996,11.024,4450000.0
2008-12-17 00:30:00,11.116,11.211,11.031,11.167,1850000.0
2008-12-17 00:45:00,11.164,11.218,11.076,11.218,1300000.0
2008-12-17 01:00:00,11.193,11.271,11.081,11.234,4500000.0
2008-12-17 01:15:00,11.247,11.393,11.099,11.39,5200000.0
2008-12-17 01:30:00,11.378,11.392,11.183,11.269,5750000.0
2008-12-17 01:45:00,11.296,11.409,11.157,11.188,6350000.0
2008-12-17 02:00:00,11.301,11.341,11.11,11.222,4850000.0
2008-12-17 02:15:00,11.192,11.309,11.103,11.285,3950000.0
2008-12-17 02:30:00,11.219,11.33,11.063,11.204,5550000.0
2008-12-17 02:45:00,11.195,11.23,11.02,11.102,5450000.0
2008-12-17 03:00:00,11.186,11.22,10.963,11.146,6750000.0
2008-12-17 03:15:00,11.115,11.183,10.964,11.148,7100000.0
2008-12-17 03:30:00,11.06,11.164,10.982,11.023,4650000.0
2008-12-17 03:45:00,11.019,11.214,11.005,11.146,3700000.0
2008-12-17 04:00:00,11.026,11.193,11.006,11.124,3600000.0
2008-12-17 04:15:00,11.142,11.232,10.998,10.998,2950000.0
2008-12-17 04:30:00,11.09,11.203,10.973,11.137,4800000.0
2008-12-17 04:45:00,11.133,11.216,11.0,11.062,3350000.0
2008-12-17 05:00:00,11.095,11.212,10.988,11.156,5400000.0
2008-12-17 05:15:00,11.111,11.185,11.013,11.128,5000000.0
2008-12-17 05:30:00,11.093,11.222,10.996,11.123,3450000.0
2008-12-17 05:45:00,11.062,11.228,10.998,11.131,3500000.0
2008-12-17 06:00:00,11.099,11.24,11.002,11.104,6800000.0
2008-12-17 06:15:00,11.106,11.216,11.031,11.122,5000000.0
2008-12-17 06:30:00,11.164,11.207,10.982,11.014,6900000.0
2008-12-17 06:45:00,11.138,11.209,10.97,11.019,7650000.0
2008-12-17 07:00:00,11.137,11.196,10.962,11.078,4850000.0
2008-12-17 07:15:00,11.061,11.213,10.94,11.085,5500000.0
2008-12-17 07:30:00,11.13,11.174,10.983,11.037,6500000.0
2008-12-17 07:45:00,11.139,11.183,10.976,11.139,6500000.0
2008-12-17 08:00:00,11.024,11.194,10.97,11.139,6050000.0
2008-12-17 08:15:00,11.109,11.178,10.976,11.082,6050000.0
2008-12-17 08:30:00,10.999,11.162,10.952,11.081,6550000.0
2008-12-17 08:45:00,11.098,11.149,10.945,11.068,6250000.0
2008-12-17 09:00:00,11.067,11.146,10.97,11.055,9850000.0
2008-12-17 09:15:00,11.059,11.145,10.942,11.024,7700000.0
2008-12-17 09:30:00,11.036,11.131,10.879,11.074,8100000.0
2008-12-17 09:45:00,11.052,11.17,10.925,11.125,6650000.0
2008-12-17 10:00:00,11.164,11.215,11.006,11.159,6550000.0
2008-12-17 10:15:00,11.138,11.237,11.048,11.181,6800000.0
2008-12-17 10:30:00,11.223,11.287,10.997,11.088,6750000.0
2008-12-17 10:45:00,11.054,11.147,10.926,10.989,6550000.0
2008-12-17 11:00:00,10.983,11.075,10.862,10.956,6100000.0
2008-12-17 11:15:00,10.976,11.092,10.882,11.044,7200000.0
2008-12-17 11:30:00,10.923,11.051,10.804,10.885,7150000.0
2008-12-17 11:45:00,10.869,10.98,10.784,10.805,6850000.0
2008-12-17 12:00:00,10.836,11.011,10.794,10.969,6300000.0
2008-12-17 12:15:00,10.957,11.099,10.818,10.937,6500000.0
2008-12-17 12:30:00,10.908,11.027,10.818,10.878,6600000.0
2008-12-17 12:45:00,10.87,11.032,10.827,10.91,6100000.0
2008-12-17 13:00:00,10.858,11.048,10.792,10.956,6350000.0
2008-12-17 13:15:00,10.973,11.063,10.872,11.015,7150000.0
2008-12-17 13:30:00,10.962,11.09,10.844,10.889,7450000.0
2008-12-17 13:45:00,10.909,11.043,10.785,10.963,6300000.0
2008-12-17 14:00:00,10.861,10.996,10.788,10.872,5950000.0
2008-12-17 14:15:00,10.916,11.026,10.808,10.825,6650000.0
2008-12-17 14:30:00,10.906,10.97,10.743,10.878,6400000.0
2008-12-17 14:45:00,10.851,10.93,10.724,10.925,6450000.0
2008-12-17 15:00:00,10.823,10.942,10.736,10.882,6100000.0
2008-12-17 15:15:00,10.829,11.009,10.772,10.877,6700000.0
2008-12-17 15:30:00,10.876,11.014,10.815,10.923,6900000.0
2008-12-17 15:45:00,10.977,11.153,10.847,11.094,6800000.0
2008-12-17 16:00:00,10.99,11.137,10.928,11.121,6350000.0
2008-12-17 16:15:00,11.038,11.195,10.967,11.054,6800000.0
2008-12-17 16:30:00,11.146,11.333,11.013,11.199,6450000.0
2008-12-17 16:45:00,11.247,11.424,11.104,11.346,6850000.0
2008-12-17 17:00:00,11.295,11.559,11.291,11.388,6650000.0
2008-12-17 17:15:00,11.463,11.516,11.267,11.381,7100000.0
2008-12-17 17:30:00,11.428,11.484,11.265,11.318,6650000.0
2008-12-17 17:45:00,11.438,11.452,11.193,11.319,7350000.0
2008-12-17 18:00:00,11.378,11.495,11.298,11.42,7350000.0
2008-12-17 18:15:00,11.409,11.462,11.259,11.3,6800000.0
2008-12-17 18:30:00,11.356,11.441,11.185,11.434,6900000.0
2008-12-17 18:45:00,11.442,11.45,11.2,11.353,7300000.0
2008-12-17 19:00:00,11.344,11.495,11.251,11.379,6650000.0
2008-12-17 19:15:00,11.418,11.489,11.237,11.263,6700000.0
2008-12-17 19:30:00,11.379,11.417,11.222,11.394,7200000.0
2008-12-17 19:45:00,11.354,11.446,11.224,11.388,6500000.0
2008-12-17 20:00:00,11.314,11.434,11.263,11.349,7550000.0
2008-12-17 20:15:00,11.362,11.407,11.2,11.371,6650000.0
2008-12-17 20:30:00,11.29,11.441,11.221,11.401,6450000.0
2008-12-17 20:45:00,11.379,11.434,11.25,11.303,5850000.0
2008-12-17 21:00:00,11.399,11.434,11.253,11.369,5050000.0
2008-12-17 21:15:00,11.308,11.465,11.248,11.368,5700000.0
2008-12-17 21:30:00,11.354,11.445,11.266,11.362,5800000.0
2008-12-17 21:45:00,11.39,11.421,11.203,11.402,4500000.0
2008-12-17 22:00:00,11.39,11.433,11.241,11.342,3600000.0
2008-12-17 22:15:00,11.396,11.452,11.23,11.336,3350000.0
2008-12-17 22:30:00,11.315,11.403,11.239,11.304,3250000.0
2008-12-17 22:45:00,11.324,11.404,11.204,11.306,5150000.0
2008-12-17 23:00:00,11.303,11.384,11.245,11.334,1800000.0
2008-12-17 23:15:00,11.312,11.389,11.19,11.247,2200000.0
2008-12-17 23:30:00,11.283,11.382,11.198,11.24,3150000.0
2008-12-17 23:45:00,11.299,11.407,11.22,11.364,3350000.0
2008-12-18 00:00:00,11.3,11.384,11.222,11.38,2750000.0
2008-12-18 00:15:00,11.332,11.394,11.239,11.25,3300000.0
2008-12-18 00:30:00,11.325,11.354,11.188,11.237,2200000.0
2008-12-18 00:45:00,11.371,11.388,11.218,11.386,2700000.0
2008-12-18 01:00:00,11.242,11.402,11.174,11.258,6350000.0
2008-12-18 01:15:00,11.383,11.415,11.211,11.324,2900000.0
2008-12-18 01:30:00,11.37,11.422,11.211,11.303,2650000.0
2008-12-18 01:45:00,11.301,11.344,11.177,11.2,2250000.0
2008-12-18 02:00:00,11.274,11.339,11.139,11.278,4300000.0
2008-12-18 02:15:00,11.224,11.396,11.159,11.3,4300000.0
2008-12-18 02:30:00,11.237,11.354,11.149,11.295,4950000.0
2008-12-18 02:45:00,11.268,11.357,11.136,11.243,5450000.0
2008-12-18 03:00:00,11.33,11.375,11.181,11.183,4050000.0
2008-12-18 03:15:00,11.213,11.354,11.145,11.235,4100000.0
2008-12-18 03:30:00,11.293,11.359,11.17,11.276,3800000.0
2008-12-18 03:45:00,11.21,11.328,11.177,11.227,2150000.0
2008-12-18 04:00:00,11.176,11.319,11.164,11.292,2250000.0
2008-12-18 04:15:00,11.249,11.324,11.161,11.161,1300000.0
2008-12-18 04:30:00,11.227,11.326,11.139,11.286,4000000.0
2008-12-18 04:45:00,11.304,11.37,11.18,11.224,2150000.0
2008-12-18 05:00:00,11.231,11.341,11.162,11.322,5550000.0
2008-12-18 05:15:00,11.248,11.343,11.151,11.225,4600000.0
2008-12-18 05:30:00,11.273,11.353,11.178,11.331,2650000.0
2008-12-18 05:45:00,11.279,11.343,11.168,11.326,3100000.0
2008-12-18 06:00:00,11.269,11.354,11.178,11.321,3350000.0
2008-12-18 06:15:00,11.289,11.333,11.125,11.215,3800000.0
2008-12-18 06:30:00,11.281,11.393,11.15,11.196,7050000.0
2008-12-18 06:45:00,11.299,11.387,11.18,11.241,6900000.0
2008-12-18 07:00:00,11.31,11.349,11.136,11.259,3650000.0
2008-12-18 07:15:00,11.3,11.332,11.139,11.236,5050000.0
2008-12-18 07:30:00,11.337,11.387,11.175,11.235,5950000.0
2008-12-18 07:45:00,11.258,11.372,11.18,11.331,5550000.0
2008-12-18 08:00:00,11.211,11.361,11.184,11.317,6050000.0
2008-12-18 08:15:00,11.298,11.437,11.145,11.233,6050000.0
2008-12-18 08:30:00,11.206,11.353,11.155,11.27,6400000.0
2008-12-18 08:45:00,11.258,11.398,11.157,11.298,6800000.0
2008-12-18 09:00:00,11.287,11.355,11.17,11.293,9500000.0
2008-12-18 09:15:00,11.298,11.344,11.141,11.223,8200000.0
2008-12-18 09:30:00,11.241,11.357,11.141,11.323,8200000.0
2008-12-18 09:45:00,11.285,11.32,11.15,11.267,6650000.0
2008-12-18 10:00:00,11.295,11.357,11.113,11.215,6600000.0
2008-12-18 10:15:00,11.175,11.297,11.077,11.203,6800000.0
2008-12-18 10:30:00,11.25,11.284,11.068,11.146,6850000.0
2008-12-18 10:45:00,11.088,11.264,11.081,11.18,6550000.0
2008-12-18 11:00:00,11.186,11.329,11.099,11.212,6650000.0
2008-12-18 11:15:00,11.236,11.341,11.147,11.311,7200000.0
2008-12-18 11:30:00,11.196,11.425,11.166,11.366,7150000.0
2008-12-18 11:45:00,11.315,11.458,11.242,11.259,6850000.0
2008-12-18 12:00:00,11.327,11.492,11.238,11.315,6750000.0
2008-12-18 12:15:00,11.389,11.416,11.182,11.296,6500000.0
2008-12-18 12:30:00,11.263,11.399,11.174,11.323,6600000.0
2008-12-18 12:45:00,11.274,11.421,11.206,11.298,6100000.0
2008-12-18 13:00:00,11.237,11.422,11.222,11.357,6350000.0
2008-12-18 13:15:00,11.35,11.386,11.181,11.289,7150000.0
2008-12-18 13:30:00,11.209,11.351,11.145,11.22,7450000.0
2008-12-18 13:45:00,11.246,11.348,11.138,11.273,6000000.0
2008-12-18 14:00:00,11.182,11.302,11.124,11.189,6000000.0
2008-12-18 14:15:00,11.243,11.436,11.146,11.184,6900000.0
2008-12-18 14:30:00,11.214,11.393,11.145,11.312,6350000.0
2008-12-18 14:45:00,11.344,11.418,11.15,11.31,6500000.0
2008-12-18 15:00:00,11.21,11.359,11.098,11.25,6450000.0
2008-12-18 15:15:00,11.2,11.32,11.111,11.179,6700000.0
2008-12-18 15:30:00,11.22,11.29,11.109,11.206,6600000.0
2008-12-18 15:45:00,11.245,11.304,10.963,11.03,6800000.0
2008-12-18 16:00:00,10.921,11.133,10.918,11.133,6350000.0
2008-12-18 16:15:00,11.059,11.139,10.939,11.012,6750000.0
2008-12-18 16:30:00,11.098,11.162,10.949,11.009,6550000.0
2008-12-18 16:45:00,10.997,11.082,10.828,10.941,6750000.0
2008-12-18 17:00:00,10.894,11.093,10.894,10.951,6500000.0
2008-12-18 17:15:00,11.018,11.122,10.869,10.986,7100000.0
2008-12-18 17:30:00,11.046,11.118,10.9,10.96,6700000.0
2008-12-18 17:45:00,11.075,11.147,10.911,10.988,7350000.0
2008-12-18 18:00:00,11.026,11.111,10.894,11.005,7350000.0
2008-12-18 18:15:00,10.972,11.071,10.882,10.963,6650000.0
2008-12-18 18:30:00,11.038,11.112,10.89,11.064,6950000.0
2008-12-18 18:45:00,11.097,11.108,10.883,11.013,7300000.0
2008-12-18 19:00:00,10.988,11.099,10.913,10.971,6650000.0
2008-12-18 19:15:00,10.99,11.112,10.884,10.898,6700000.0
2008-12-18 19:30:00,10.987,11.104,10.881,11.064,7050000.0
2008-12-18 19:45:00,11.026,11.13,10.911,11.049,6700000.0
2008-12-18 20:00:00,10.96,11.098,10.908,11.05,7700000.0
2008-12-18 20:15:00,11.061,11.109,10.938,11.05,6500000.0
2008-12-18 20:30:00,11.047,11.096,10.914,11.019,6350000.0
2008-12-18 20:45:00,11.054,11.112,10.919,11.069,4200000.0
2008-12-18 21:00:00,10.972,11.136,10.926,11.027,5150000.0
2008-12-18 21:15:00,10.968,11.111,10.919,11.039,5050000.0
2008-12-18 21:30:00,11.017,11.091,10.914,11.047,2000000.0
2008-12-18 21:45:00,11.046,11.08,10.881,10.998,4300000.0
2008-12-18 22:00:00,11.056,11.113,10.873,11.018,4250000.0
2008-12-18 22:15:00,10.95,11.031,10.823,10.949,4300000.0
2008-12-18 22:30:00,10.933,11.007,10.812,10.868,5250000.0
2008-12-18 22:45:00,10.874,10.973,10.78,10.865,4450000.0
2008-12-18 23:00:00,10.923,10.944,10.789,10.858,4500000.0
2008-12-18 23:15:00,10.854,11.005,10.721,10.886,4350000.0
2008-12-18 23:30:00,10.847,10.95,10.763,10.803,4250000.0
2008-12-18 23:45:00,10.924,10.956,10.78,10.937,2400000.0
2008-12-19 00:00:00,10.887,10.985,10.813,10.948,3600000.0
2008-12-19 00:15:00,10.937,10.974,10.79,10.794,2200000.0
2008-12-19 00:30:00,10.886,10.951,10.768,10.82,2050000.0
2008-12-19 00:45:00,10.954,10.954,10.753,10.93,3450000.0
2008-12-19 01:00:00,10.898,10.959,10.8,10.894,1850000.0
2008-12-19 01:15:00,10.857,10.996,10.837,10.924,3850000.0
2008-12-19 01:30:00,10.941,10.968,10.802,10.9,3100000.0
2008-12-19 01:45:00,10.918,11.01,10.791,10.948,5100000.0
2008-12-19 02:00:00,10.942,11.072,10.81,10.921,3800000.0
2008-12-19 02:15:00,10.884,11.012,10.795,10.925,4700000.0
2008-12-19 02:30:00,10.909,10.962,10.757,10.829,5550000.0
2008-12-19 02:45:00,10.861,10.943,10.746,10.824,7300000.0
2008-12-19 03:00:00,10.875,10.928,10.698,10.811,5200000.0
2008-12-19 03:15:00,10.746,10.959,10.732,10.852,4800000.0
2008-12-19 03:30:00,10.845,10.93,10.743,10.854,3700000.0
2008-12-19 03:45:00,10.776,10.955,10.771,10.839,4350000.0
2008-12-19 04:00:00,10.825,10.969,10.756,10.802,2400000.0
2008-12-19 04:15:00,10.912,10.945,10.768,10.904,3150000.0
2008-12-19 04:30:00,10.92,10.938,10.77,10.839,3500000.0
2008-12-19 04:45:00,10.898,10.957,10.751,10.826,3600000.0
2008-12-19 05:00:00,10.861,10.993,10.792,10.942,5450000.0
2008-12-19 05:15:00,10.861,10.946,10.75,10.804,4250000.0
2008-12-19 05:30:00,10.908,10.943,10.779,10.938,2550000.0
2008-12-19 05:45:00,10.931,10.965,10.76,10.844,4150000.0
2008-12-19 06:00:00,10.891,10.969,10.783,10.921,4100000.0
2008-12-19 06:15:00,10.885,10.96,10.763,10.852,5000000.0
2008-12-19 06:30:00,10.911,10.99,10.776,10.85,6400000.0
2008-12-19 06:45:00,10.954,11.012,10.791,10.854,6800000.0
2008-12-19 07:00:00,10.939,10.993,10.829,10.908,4250000.0
2008-12-19 07:15:00,10.934,11.021,10.81,10.898,5900000.0
2008-12-19 07:30:00,10.955,11.04,10.827,10.852,5700000.0
2008-12-19 07:45:00,10.969,11.009,10.808,10.978,6200000.0
2008-12-19 08:00:00,10.84,11.038,10.818,10.978,6050000.0
2008-12-19 08:15:00,10.942,10.994,10.798,10.877,6450000.0
2008-12-19 08:30:00,10.804,10.978,10.778,10.893,4200000.0
2008-12-19 08:45:00,10.908,10.983,10.793,10.897,6800000.0
2008-12-19 09:00:00,10.93,11.008,10.797,10.918,9850000.0
2008-12-19 09:15:00,10.889,10.978,10.77,10.846,8200000.0
2008-12-19 09:30:00,10.876,10.955,10.719,10.883,8100000.0
2008-12-19 09:45:00,10.858,10.938,10.72,10.865,6650000.0
2008-12-19 10:00:00,10.903,10.972,10.738,10.83,6250000.0
2008-12-19 10:15:00,10.821,10.952,10.751,10.869,6300000.0
2008-12-19 10:30:00,10.921,10.949,10.72,10.835,6750000.0
2008-12-19 10:45:00,10.784,10.937,10.706,10.784,6550000.0
2008-12-19 11:00:00,10.758,10.876,10.671,10.709,6650000.0
2008-12-19 11:15:00,10.717,10.819,10.609,10.806,7200000.0
2008-12-19 11:30:00,10.718,10.809,10.605,10.738,7150000.0
2008-12-19 11:45:00,10.688,10.803,10.591,10.622,6850000.0
2008-12-19 12:00:00,10.682,10.83,10.625,10.721,6750000.0
2008-12-19 12:15:00,10.811,10.845,10.656,10.758,6500000.0
2008-12-19 12:30:00,10.723,10.842,10.606,10.728,6600000.0
2008-12-19 12:45:00,10.67,10.833,10.631,10.731,6100000.0
2008-12-19 13:00:00,10.623,10.825,10.595,10.687,6350000.0
2008-12-19 13:15:00,10.719,10.822,10.565,10.724,7150000.0
2008-12-19 13:30:00,10.668,10.765,10.545,10.545,7450000.0
2008-12-19 13:45:00,10.56,10.694,10.468,10.605,5950000.0
2008-12-19 14:00:00,10.514,10.645,10.401,10.562,6300000.0
2008-12-19 14:15:00,10.636,10.712,10.502,10.557,6900000.0
2008-12-19 14:30:00,10.655,10.683,10.468,10.591,6300000.0
2008-12-19 14:45:00,10.606,10.694,10.5,10.656,6500000.0
2008-12-19 15:00:00,10.576,10.711,10.492,10.605,6600000.0
2008-12-19 15:15:00,10.565,10.768,10.53,10.682,6700000.0
2008-12-19 15:30:00,10.707,10.856,10.624,10.784,6850000.0
2008-12-19 15:45:00,10.788,10.832,10.609,10.799,6800000.0
2008-12-19 16:00:00,10.68,10.839,10.625,10.75,6350000.0
2008-12-19 16:15:00,10.68,10.87,10.612,10.702,6700000.0
2008-12-19 16:30:00,10.732,10.87,10.666,10.694,6700000.0
2008-12-19 16:45:00,10.772,10.86,10.637,10.682,6750000.0
2008-12-19 17:00:00,10.621,10.862,10.621,10.731,6400000.0
2008-12-19 17:15:00,10.817,10.945,10.702,10.822,6850000.0
2008-12-19 17:30:00,10.881,10.918,10.711,10.756,6600000.0
2008-12-19 17:45:00,10.888,10.973,10.739,10.763,7350000.0
2008-12-19 18:00:00,10.791,10.88,10.718,10.854,7350000.0
2008-12-19 18:15:00,10.804,10.928,10.74,10.778,6600000.0
2008-12-19 18:30:00,10.879,10.894,10.628,10.813,6750000.0
2008-12-19 18:45:00,10.838,10.849,10.648,10.744,7300000.0
2008-12-19 19:00:00,10.759,10.864,10.635,10.7,6650000.0
2008-12-19 19:15:00,10.71,10.846,10.628,10.672,6750000.0
2008-12-19 19:30:00,10.712,10.873,10.644,10.828,6700000.0
2008-12-19 19:45:00,10.696,10.854,10.654,10.798,6400000.0
2008-12-19 20:00:00,10.725,10.88,10.655,10.758,6950000.0
2008-12-19 20:15:00,10.82,10.868,10.629,10.79,6350000.0
2008-12-19 20:30:00,10.818,10.849,10.632,10.729,6600000.0
2008-12-19 20:45:00,10.779,10.833,10.667,10.813,7600000.0
2008-12-19 21:00:00,10.832,10.859,10.652,10.701,5400000.0
2008-12-19 21:15:00,10.752,10.862,10.682,10.771,4700000.0
2008-12-19 21:30:00,10.737,10.851,10.661,10.807,5400000.0
2008-12-19 21:45:00,10.801,10.874,10.688,10.874,4800000.0
2008-12-19 22:00:00,10.869,10.883,10.701,10.802,4350000.0
2008-12-19 22:15:00,10.722,10.861,10.662,10.722,4400000.0
2008-12-19 22:30:00,10.741,10.851,10.66,10.771,3350000.0
2008-12-19 22:45:00,10.682,10.867,10.639,10.74,4300000.0
2008-12-19 23:00:00,10.778,10.908,10.68,10.83,3300000.0
2008-12-19 23:15:00,10.8,10.862,10.641,10.756,3750000.0
2008-12-19 23:30:00,10.723,10.83,10.613,10.82,1850000.0
2008-12-19 23:45:00,10.774,10.83,10.66,10.81,1400000.0
2008-12-22 00:15:00,10.78,10.868,10.629,10.641,700000.0
2008-12-22 00:45:00,10.814,10.814,10.709,10.709,350000.0
2008-12-22 01:00:00,10.788,10.876,10.678,10.86,3950000.0
2008-12-22 01:15:00,10.817,10.854,10.638,10.809,2400000.0
2008-12-22 01:30:00,10.831,10.921,10.692,10.827,3350000.0
2008-12-22 01:45:00,10.782,10.878,10.711,10.721,1250000.0
2008-12-22 02:00:00,10.715,10.897,10.709,10.811,2650000.0
2008-12-22 02:15:00,10.871,10.972,10.758,10.954,3850000.0
2008-12-22 02:30:00,10.942,11.044,10.798,11.006,5300000.0
2008-12-22 02:45:00,10.893,11.022,10.85,10.967,3650000.0
2008-12-22 03:00:00,10.95,11.021,10.84,10.949,5200000.0
2008-12-22 03:15:00,10.883,11.075,10.828,10.873,3050000.0
2008-12-22 03:30:00,10.85,11.029,10.85,10.963,3100000.0
2008-12-22 03:45:00,10.954,11.037,10.841,10.904,2250000.0
2008-12-22 04:00:00,10.989,11.003,10.86,10.974,2850000.0
2008-12-22 04:15:00,10.867,11.072,10.853,10.945,2800000.0
2008-12-22 04:30:00,10.901,10.999,10.82,10.999,3450000.0
2008-12-22 04:45:00,10.998,11.0,10.862,10.96,950000.0
2008-12-22 05:00:00,10.905,11.012,10.84,10.868,2250000.0
2008-12-22 05:15:00,10.865,10.992,10.819,10.91,2850000.0
2008-12-22 05:30:00,10.911,11.073,10.834,10.971,3050000.0
2008-12-22 05:45:00,10.957,11.01,10.845,11.002,4550000.0
2008-12-22 06:00:00,10.992,11.05,10.84,10.988,4300000.0
2008-12-22 06:15:00,10.996,11.045,10.86,10.949,3450000.0
2008-12-22 06:30:00,10.958,11.025,10.841,10.864,3650000.0
2008-12-22 06:45:00,10.913,11.041,10.869,11.004,3000000.0
2008-12-22 07:00:00,10.955,11.038,10.867,10.987,3700000.0
2008-12-22 07:15:00,10.996,11.042,10.857,11.006,3000000.0
2008-12-22 07:30:00,10.951,11.014,10.851,11.002,4800000.0
2008-12-22 07:45:00,10.983,11.06,10.852,10.862,3700000.0
2008-12-22 08:00:00,10.963,11.054,10.832,10.944,4150000.0
2008-12-22 08:15:00,10.983,11.004,10.819,10.965,6050000.0
2008-12-22 08:30:00,10.83,11.049,10.815,10.927,6350000.0
2008-12-22 08:45:00,10.881,11.08,10.84,10.939,6650000.0
2008-12-22 09:00:00,10.927,11.037,10.817,11.001,7300000.0
2008-12-22 09:15:00,10.991,11.023,10.818,10.95,6750000.0
2008-12-22 09:30:00,10.896,11.014,10.843,10.962,6650000.0
2008-12-22 09:45:00,10.988,11.053,10.814,10.892,7350000.0
2008-12-22 10:00:00,10.848,11.015,10.806,11.006,7350000.0
2008-12-22 10:15:00,10.922,11.065,10.823,10.939,5550000.0
2008-12-22 10:30:00,10.898,11.03,10.829,10.943,6850000.0
2008-12-22 10:45:00,10.859,11.018,10.816,10.816,6400000.0
2008-12-22 11:00:00,10.91,11.055,10.814,10.898,6450000.0
2008-12-22 11:15:00,10.853,11.008,10.782,10.93,5650000.0
2008-12-22 11:30:00,10.861,11.013,10.79,10.89,6300000.0
2008-12-22 11:45:00,10.963,10.995,10.798,10.857,6350000.0
2008-12-22 12:00:00,10.972,10.984,10.805,10.95,6800000.0
2008-12-22 12:15:00,10.916,10.98,10.799,10.81,5800000.0
2008-12-22 12:30:00,10.856,10.996,10.791,10.859,6700000.0
2008-12-22 12:45:00,10.878,10.978,10.771,10.834,5150000.0
2008-12-22 13:00:00,10.922,10.933,10.75,10.887,5300000.0
2008-12-22 13:15:00,10.885,10.978,10.77,10.922,5450000.0
2008-12-22 13:30:00,10.801,10.942,10.696,10.877,6400000.0
2008-12-22 13:45:00,10.849,10.957,10.746,10.848,5750000.0
2008-12-22 14:00:00,10.927,10.976,10.765,10.819,5750000.0
2008-12-22 14:15:00,10.809,10.96,10.747,10.82,7450000.0
2008-12-22 14:30:00,10.851,10.941,10.746,10.917,7150000.0
2008-12-22 14:45:00,10.904,10.984,10.779,10.819,6350000.0
2008-12-22 15:00:00,10.87,10.981,10.787,10.81,6100000.0
2008-12-22 15:15:00,10.826,10.985,10.769,10.871,6600000.0
2008-12-22 15:30:00,10.865,11.006,10.802,10.931,6500000.0
2008-12-22 15:45:00,10.847,10.99,10.782,10.864,6750000.0
2008-12-22 16:00:00,10.806,10.948,10.739,10.821,6850000.0
2008-12-22 16:15:00,10.883,10.971,10.759,10.839,7150000.0
2008-12-22 16:30:00,10.924,10.968,10.757,10.818,7200000.0
2008-12-22 16:45:00,10.775,10.932,10.702,10.827,6650000.0
2008-12-22 17:00:00,10.819,10.941,10.687,10.693,6550000.0
2008-12-22 17:15:00,10.745,10.867,10.66,10.847,6750000.0
2008-12-22 17:30:00,10.788,10.866,10.658,10.791,6800000.0
2008-12-22 17:45:00,10.771,10.888,10.672,10.809,6750000.0
2008-12-22 18:00:00,10.797,10.853,10.666,10.781,6650000.0
2008-12-22 18:15:00,10.844,10.893,10.694,10.775,8100000.0
2008-12-22 18:30:00,10.764,10.872,10.575,10.691,8200000.0
2008-12-22 18:45:00,10.711,10.773,10.58,10.742,9850000.0
2008-12-22 19:00:00,10.733,10.804,10.608,10.726,6800000.0
2008-12-22 19:15:00,10.769,10.851,10.603,10.672,6400000.0
2008-12-22 19:30:00,10.702,10.823,10.635,10.747,6450000.0
2008-12-22 19:45:00,10.777,10.83,10.616,10.689,6050000.0
2008-12-22 20:00:00,10.776,10.835,10.635,10.8,6150000.0
2008-12-22 20:15:00,10.703,10.829,10.637,10.797,6500000.0
2008-12-22 20:30:00,10.736,10.86,10.658,10.799,5500000.0
2008-12-22 20:45:00,10.735,10.835,10.652,10.785,4450000.0
2008-12-22 21:00:00,10.673,10.864,10.616,10.753,7050000.0
2008-12-22 21:15:00,10.674,10.885,10.625,10.738,6700000.0
2008-12-22 21:30:00,10.697,10.848,10.637,10.781,3800000.0
2008-12-22 21:45:00,10.7,10.842,10.641,10.761,6500000.0
2008-12-22 22:00:00,10.776,10.805,10.617,10.666,5000000.0
2008-12-22 22:15:00,10.723,10.819,10.646,10.755,3000000.0
2008-12-22 22:30:00,10.71,10.836,10.636,10.737,4150000.0
2008-12-22 22:45:00,10.809,10.852,10.649,10.763,5800000.0
2008-12-22 23:00:00,10.706,10.827,10.65,10.795,3250000.0
2008-12-22 23:15:00,10.793,10.84,10.633,10.736,3250000.0
2008-12-22 23:30:00,10.648,10.816,10.637,10.771,1800000.0
2008-12-22 23:45:00,10.818,10.835,10.646,10.695,1950000.0
2008-12-23 00:00:00,10.723,10.858,10.681,10.718,4200000.0
2008-12-23 00:15:00,10.84,10.84,10.65,10.77,1700000.0
2008-12-23 00:30:00,10.713,10.793,10.625,10.724,1950000.0
2008-12-23 00:45:00,10.829,10.853,10.658,10.774,2150000.0
2008-12-23 01:00:00,10.706,10.875,10.652,10.779,3850000.0
2008-12-23 01:15:00,10.801,10.839,10.653,10.744,3600000.0
2008-12-23 01:30:00,10.776,10.865,10.638,10.689,3650000.0
2008-12-23 01:45:00,10.768,10.83,10.653,10.83,3250000.0
2008-12-23 02:00:00,10.82,10.854,10.628,10.771,4000000.0
2008-12-23 02:15:00,10.712,10.879,10.675,10.843,2300000.0
2008-12-23 02:30:00,10.801,10.852,10.662,10.72,3700000.0
2008-12-23 02:45:00,10.723,10.86,10.674,10.769,3000000.0
2008-12-23 03:00:00,10.65,10.834,10.618,10.773,3200000.0
2008-12-23 03:15:00,10.771,10.845,10.621,10.651,6150000.0
2008-12-23 03:30:00,10.704,10.8,10.637,10.765,2350000.0
2008-12-23 03:45:00,10.676,10.84,10.643,10.731,2950000.0
2008-12-23 04:00:00,10.792,10.821,10.653,10.662,4350000.0
2008-12-23 04:15:00,10.789,10.826,10.63,10.722,4000000.0
2008-12-23 04:30:00,10.681,10.779,10.612,10.779,3000000.0
2008-12-23 04:45:00,10.726,10.829,10.589,10.688,2100000.0
2008-12-23 05:00:00,10.678,10.804,10.613,10.75,3900000.0
2008-12-23 05:15:00,10.666,10.79,10.577,10.72,2750000.0
2008-12-23 05:30:00,10.674,10.802,10.612,10.724,3350000.0
2008-12-23 05:45:00,10.618,10.804,10.618,10.681,5100000.0
2008-12-23 06:00:00,10.77,10.818,10.65,10.807,2700000.0
2008-12-23 06:15:00,10.748,10.847,10.643,10.737,4200000.0
2008-12-23 06:30:00,10.78,10.843,10.602,10.674,6300000.0
2008-12-23 06:45:00,10.734,10.807,10.583,10.778,5550000.0
2008-12-23 07:00:00,10.654,10.771,10.608,10.741,4750000.0
2008-12-23 07:15:00,10.749,10.788,10.61,10.751,6500000.0
2008-12-23 07:30:00,10.722,10.798,10.598,10.79,6400000.0
2008-12-23 07:45:00,10.661,10.823,10.615,10.707,7550000.0
2008-12-23 08:00:00,10.745,10.841,10.641,10.804,5700000.0
2008-12-23 08:15:00,10.829,10.833,10.633,10.712,6450000.0
2008-12-23 08:30:00,10.689,10.868,10.646,10.756,6400000.0
2008-12-23 08:45:00,10.701,10.857,10.649,10.696,6400000.0
2008-12-23 09:00:00,10.717,10.834,10.632,10.722,6050000.0
2008-12-23 09:15:00,10.799,10.878,10.638,10.807,5250000.0
2008-12-23 09:30:00,10.744,10.858,10.659,10.773,6400000.0
2008-12-23 09:45:00,10.799,10.864,10.642,10.743,7350000.0
2008-12-23 10:00:00,10.716,10.856,10.645,10.822,7350000.0
2008-12-23 10:15:00,10.712,10.888,10.662,10.821,6600000.0
2008-12-23 10:30:00,10.709,10.867,10.653,10.763,6400000.0
2008-12-23 10:45:00,10.693,10.849,10.61,10.61,6400000.0
2008-12-23 11:00:00,10.728,10.842,10.603,10.713,6950000.0
2008-12-23 11:15:00,10.661,10.812,10.58,10.682,6600000.0
2008-12-23 11:30:00,10.662,10.828,10.579,10.717,6600000.0
2008-12-23 11:45:00,10.767,10.815,10.591,10.658,4350000.0
2008-12-23 12:00:00,10.736,10.815,10.644,10.781,4600000.0
2008-12-23 12:15:00,10.752,10.819,10.636,10.776,6650000.0
2008-12-23 12:30:00,10.666,10.861,10.616,10.741,5700000.0
2008-12-23 12:45:00,10.765,10.82,10.65,10.674,6100000.0
2008-12-23 13:00:00,10.806,10.838,10.649,10.751,6750000.0
2008-12-23 13:15:00,10.75,10.856,10.637,10.698,5800000.0
2008-12-23 13:30:00,10.689,10.827,10.601,10.739,6050000.0
2008-12-23 13:45:00,10.726,10.832,10.614,10.718,5700000.0
2008-12-23 14:00:00,10.771,10.779,10.521,10.623,6450000.0
2008-12-23 14:15:00,10.701,10.744,10.565,10.72,7450000.0
2008-12-23 14:30:00,10.711,10.792,10.546,10.686,7100000.0
2008-12-23 14:45:00,10.702,10.756,10.539,10.594,5450000.0
2008-12-23 15:00:00,10.636,10.738,10.513,10.582,5900000.0
2008-12-23 15:15:00,10.612,10.759,10.502,10.561,6600000.0
2008-12-23 15:30:00,10.589,10.665,10.47,10.615,6500000.0
2008-12-23 15:45:00,10.525,10.655,10.473,10.564,6750000.0
2008-12-23 16:00:00,10.497,10.688,10.488,10.588,6850000.0
2008-12-23 16:15:00,10.624,10.686,10.433,10.539,7150000.0
2008-12-23 16:30:00,10.599,10.676,10.434,10.561,7200000.0
2008-12-23 16:45:00,10.537,10.736,10.506,10.561,6650000.0
2008-12-23 17:00:00,10.561,10.672,10.478,10.528,6350000.0
2008-12-23 17:15:00,10.631,10.7,10.488,10.657,6100000.0
2008-12-23 17:30:00,10.512,10.668,10.439,10.477,6600000.0
2008-12-23 17:45:00,10.495,10.588,10.159,10.342,6250000.0
2008-12-23 18:00:00,10.315,10.385,10.187,10.289,6700000.0
2008-12-23 18:15:00,10.329,10.356,9.994,10.049,8000000.0
2008-12-23 18:30:00,10.057,10.212,9.999,10.187,8200000.0
2008-12-23 18:45:00,10.187,10.233,10.034,10.184,10050000.0
2008-12-23 19:00:00,10.165,10.213,10.018,10.131,6800000.0
2008-12-23 19:15:00,10.18,10.292,10.045,10.125,6700000.0
2008-12-23 19:30:00,10.159,10.273,10.065,10.161,6300000.0
2008-12-23 19:45:00,10.191,10.254,10.044,10.067,6050000.0
2008-12-23 20:00:00,10.202,10.253,10.055,10.231,6700000.0
2008-12-23 20:15:00,10.127,10.271,10.079,10.196,6700000.0
2008-12-23 20:30:00,10.146,10.248,10.045,10.214,5600000.0
2008-12-23 20:45:00,10.136,10.277,10.089,10.245,5550000.0
2008-12-23 21:00:00,10.123,10.294,10.077,10.25,6200000.0
2008-12-23 21:15:00,10.119,10.267,10.026,10.122,4850000.0
2008-12-23 21:30:00,10.147,10.293,10.061,10.143,5700000.0
2008-12-23 21:45:00,10.139,10.266,10.102,10.179,6300000.0
2008-12-23 22:00:00,10.227,10.278,10.066,10.141,5400000.0
2008-12-23 22:15:00,10.26,10.282,10.089,10.261,3850000.0
2008-12-23 22:30:00,10.27,10.318,10.118,10.186,2700000.0
2008-12-23 22:45:00,10.254,10.281,10.076,10.206,5700000.0
2008-12-23 23:00:00,10.136,10.26,10.08,10.197,3750000.0
2008-12-23 23:15:00,10.18,10.24,10.071,10.197,3650000.0
2008-12-23 23:30:00,10.05,10.248,10.036,10.079,3100000.0
2008-12-23 23:45:00,10.208,10.286,10.024,10.066,4450000.0
2008-12-24 00:00:00,10.163,10.242,10.081,10.111,3200000.0
2008-12-24 00:15:00,10.211,10.238,10.05,10.174,1600000.0
2008-12-24 00:30:00,10.113,10.199,10.057,10.124,1600000.0
2008-12-24 00:45:00,10.101,10.23,10.05,10.164,1750000.0
2008-12-24 01:00:00,10.168,10.317,10.098,10.254,4800000.0
2008-12-24 01:15:00,10.297,10.298,10.145,10.269,3850000.0
2008-12-24 01:30:00,10.263,10.339,10.139,10.203,4650000.0
2008-12-24 01:45:00,10.263,10.334,10.11,10.268,3900000.0
2008-12-24 02:00:00,10.157,10.332,10.124,10.246,3650000.0
2008-12-24 02:15:00,10.188,10.299,10.101,10.291,3250000.0
2008-12-24 02:30:00,10.296,10.321,10.155,10.177,3750000.0
2008-12-24 02:45:00,10.263,10.314,10.135,10.257,2300000.0
2008-12-24 03:00:00,10.239,10.32,10.157,10.157,3800000.0
2008-12-24 03:15:00,10.179,10.349,10.167,10.219,2950000.0
2008-12-24 03:30:00,10.284,10.346,10.157,10.273,5100000.0
2008-12-24 03:45:00,10.214,10.334,10.155,10.239,3200000.0
2008-12-24 04:00:00,10.263,10.326,10.125,10.289,3150000.0
2008-12-24 04:15:00,10.302,10.353,10.139,10.27,4250000.0
2008-12-24 04:30:00,10.213,10.327,10.133,10.256,3950000.0
2008-12-24 04:45:00,10.217,10.341,10.168,10.245,2450000.0
2008-12-24 05:00:00,10.208,10.307,10.133,10.256,1900000.0
2008-12-24 05:15:00,10.198,10.323,10.123,10.292,2100000.0
2008-12-24 05:30:00,10.204,10.336,10.14,10.314,1700000.0
2008-12-24 05:45:00,10.197,10.359,10.172,10.328,4000000.0
2008-12-24 06:00:00,10.306,10.326,10.139,10.27,4800000.0
2008-12-24 06:15:00,10.259,10.32,10.103,10.227,5600000.0
2008-12-24 06:30:00,10.236,10.306,10.109,10.148,5700000.0
2008-12-24 06:45:00,10.277,10.318,10.138,10.241,2650000.0
2008-12-24 07:00:00,10.213,10.313,10.132,10.262,4200000.0
2008-12-24 07:15:00,10.266,10.333,10.131,10.321,6100000.0
2008-12-24 07:30:00,10.251,10.329,10.122,10.299,6400000.0
2008-12-24 07:45:00,10.172,10.304,10.107,10.175,8000000.0
2008-12-24 08:00:00,10.278,10.387,10.17,10.344,5900000.0
2008-12-24 08:15:00,10.307,10.349,10.156,10.197,6900000.0
2008-12-24 08:30:00,10.282,10.37,10.145,10.224,6700000.0
2008-12-24 08:45:00,10.268,10.353,10.153,10.218,5300000.0
2008-12-24 09:00:00,10.235,10.346,10.145,10.323,7300000.0
2008-12-24 09:15:00,10.305,10.35,10.165,10.34,7350000.0
2008-12-24 09:30:00,10.255,10.352,10.155,10.247,6450000.0
2008-12-24 09:45:00,10.297,10.385,10.153,10.272,6800000.0
2008-12-24 10:00:00,10.233,10.379,10.168,10.336,7350000.0
2008-12-24 10:15:00,10.208,10.375,10.13,10.287,7000000.0
2008-12-24 10:30:00,10.242,10.401,10.126,10.288,6500000.0
2008-12-24 10:45:00,10.241,10.371,10.203,10.225,6100000.0
2008-12-24 11:00:00,10.271,10.4,10.193,10.299,6550000.0
2008-12-24 11:15:00,10.264,10.424,10.223,10.276,6600000.0
2008-12-24 11:30:00,10.294,10.416,10.186,10.299,6600000.0
2008-12-24 11:45:00,10.392,10.436,10.233,10.302,5950000.0
2008-12-24 12:00:00,10.398,10.425,10.238,10.41,6800000.0
2008-12-24 12:15:00,10.381,10.441,10.237,10.396,6250000.0
2008-12-24 12:30:00,10.309,10.413,10.199,10.271,6700000.0
2008-12-24 12:45:00,10.318,10.378,10.172,10.226,6600000.0
2008-12-24 13:00:00,10.349,10.434,10.167,10.301,6300000.0
2008-12-24 13:15:00,10.285,10.387,10.176,10.215,4350000.0
2008-12-24 13:30:00,10.227,10.38,10.126,10.267,6850000.0
2008-12-24 13:45:00,10.259,10.355,10.139,10.206,6150000.0
2008-12-24 14:00:00,10.285,10.318,10.101,10.145,5450000.0
2008-12-24 14:15:00,10.099,10.234,10.043,10.202,5800000.0
2008-12-24 14:30:00,10.206,10.311,10.099,10.225,5800000.0
2008-12-24 14:45:00,10.27,10.299,10.094,10.152,6350000.0
2008-12-24 15:00:00,10.18,10.258,10.084,10.132,6100000.0
2008-12-24 15:15:00,10.144,10.32,10.087,10.222,6600000.0
2008-12-24 15:30:00,10.231,10.346,10.144,10.282,6500000.0
2008-12-24 15:45:00,10.172,10.322,10.078,10.214,6750000.0
2008-12-24 16:00:00,10.151,10.31,10.119,10.219,6850000.0
2008-12-24 16:15:00,10.266,10.335,10.125,10.182,7150000.0
2008-12-24 16:30:00,10.305,10.348,10.103,10.201,6200000.0
2008-12-24 16:45:00,10.178,10.388,10.122,10.211,6650000.0
2008-12-24 17:00:00,10.243,10.394,10.162,10.234,6100000.0
2008-12-24 17:15:00,10.26,10.39,10.162,10.352,6200000.0
2008-12-24 17:30:00,10.302,10.395,10.158,10.259,6750000.0
2008-12-24 17:45:00,10.261,10.392,10.194,10.324,6050000.0
2008-12-24 18:00:00,10.247,10.393,10.169,10.31,5000000.0
2008-12-24 18:15:00,10.34,10.34,10.134,10.204,7550000.0
2008-12-24 18:30:00,10.23,10.343,10.147,10.282,7850000.0
2008-12-24 18:45:00,10.289,10.37,10.135,10.316,8050000.0
2008-12-24 19:00:00,10.312,10.371,10.137,10.198,6650000.0
2008-12-24 19:15:00,10.297,10.35,10.146,10.205,5850000.0
2008-12-24 19:30:00,10.248,10.386,10.153,10.289,6050000.0
2008-12-24 19:45:00,10.359,10.408,10.179,10.192,5150000.0
2008-12-24 20:00:00,10.317,10.406,10.196,10.329,5300000.0
2008-12-24 20:15:00,10.266,10.365,10.201,10.329,3950000.0
2008-12-24 20:30:00,10.273,10.377,10.18,10.298,4100000.0
2008-12-24 20:45:00,10.239,10.341,10.163,10.262,2750000.0
2008-12-24 21:00:00,10.239,10.364,10.178,10.224,2700000.0
2008-12-24 21:15:00,10.222,10.339,10.171,10.31,3600000.0
2008-12-24 21:30:00,10.227,10.314,10.161,10.168,1950000.0
2008-12-24 21:45:00,10.197,10.314,10.164,10.244,2500000.0
2008-12-24 22:00:00,10.311,10.354,10.176,10.284,2200000.0
2008-12-24 22:15:00,10.178,10.197,10.178,10.197,100000.0
2008-12-24 22:30:00,10.228,10.315,10.173,10.251,1500000.0
2008-12-24 22:45:00,10.312,10.342,10.166,10.292,2350000.0
2008-12-24 23:00:00,10.196,10.327,10.183,10.306,2650000.0
2008-12-24 23:15:00,10.281,10.323,10.168,10.294,2000000.0
2008-12-24 23:30:00,10.178,10.323,10.178,10.274,1000000.0
2008-12-24 23:45:00,10.288,10.342,10.18,10.322,700000.0
2008-12-25 00:00:00,10.243,10.371,10.212,10.234,2100000.0
2008-12-25 00:15:00,10.366,10.366,10.18,10.332,1050000.0
2008-12-25 00:30:00,10.243,10.375,10.187,10.291,2450000.0
2008-12-25 00:45:00,10.292,10.402,10.161,10.369,2650000.0
2008-12-25 01:00:00,10.231,10.404,10.173,10.279,3050000.0
2008-12-25 01:15:00,10.263,10.377,10.22,10.322,2150000.0
2008-12-25 01:30:00,10.303,10.377,10.212,10.32,1750000.0
2008-12-25 01:45:00,10.278,10.39,10.164,10.345,2950000.0
2008-12-25 02:00:00,10.151,10.379,10.151,10.331,2200000.0
2008-12-25 02:15:00,10.277,10.356,10.151,10.31,2250000.0
2008-12-25 02:30:00,10.321,10.322,10.068,10.275,2150000.0
2008-12-25 02:45:00,10.151,10.337,10.13,10.297,1150000.0
2008-12-25 03:00:00,10.18,10.322,10.163,10.309,2350000.0
2008-12-25 03:15:00,10.222,10.394,10.185,10.343,1600000.0
2008-12-25 03:30:00,10.18,10.383,10.18,10.277,1300000.0
2008-12-25 03:45:00,10.239,10.299,10.19,10.19,700000.0
2008-12-25 04:00:00,10.303,10.449,10.216,10.356,1600000.0
2008-12-25 04:15:00,10.274,10.341,10.139,10.306,1050000.0
2008-12-25 04:30:00,10.237,10.32,10.171,10.291,2050000.0
2008-12-25 04:45:00,10.284,10.357,10.207,10.222,1000000.0
2008-12-25 05:00:00,10.238,10.328,10.172,10.279,2350000.0
2008-12-25 05:15:00,10.202,10.322,10.168,10.194,950000.0
2008-12-25 05:30:00,10.244,10.322,10.18,10.322,650000.0
2008-12-25 05:45:00,10.282,10.342,10.198,10.218,1200000.0
2008-12-25 06:00:00,10.32,10.374,10.219,10.316,1900000.0
2008-12-25 06:15:00,10.2,10.351,10.182,10.343,1400000.0
2008-12-25 06:30:00,10.278,10.383,10.186,10.288,2400000.0
2008-12-25 06:45:00,10.246,10.437,10.246,10.36,1200000.0
2008-12-25 07:00:00,10.268,10.363,10.198,10.281,1500000.0
2008-12-25 07:15:00,10.272,10.363,10.193,10.363,3950000.0
2008-12-25 07:30:00,10.281,10.323,10.199,10.256,1200000.0
2008-12-25 07:45:00,10.187,10.333,10.144,10.216,3150000.0
2008-12-25 08:00:00,10.303,10.373,10.179,10.334,2350000.0
2008-12-25 08:15:00,10.277,10.382,10.171,10.233,1450000.0
2008-12-25 08:30:00,10.192,10.316,10.17,10.283,1500000.0
2008-12-25 08:45:00,10.268,10.387,10.135,10.223,1250000.0
2008-12-25 09:00:00,10.235,10.369,10.168,10.323,1950000.0
2008-12-25 09:15:00,10.246,10.34,10.185,10.283,1550000.0
2008-12-25 09:30:00,10.237,10.348,10.194,10.267,3650000.0
2008-12-25 09:45:00,10.28,10.322,10.171,10.171,1000000.0
2008-12-25 10:00:00,10.212,10.423,10.189,10.392,5850000.0
2008-12-25 10:15:00,10.239,10.398,10.177,10.369,1800000.0
2008-12-25 10:30:00,10.369,10.4,10.227,10.326,1700000.0
2008-12-25 10:45:00,10.252,10.394,10.228,10.291,1350000.0
2008-12-25 11:00:00,10.299,10.342,10.251,10.337,450000.0
2008-12-25 11:15:00,10.255,10.365,10.23,10.23,350000.0
2008-12-25 11:30:00,10.254,10.374,10.254,10.295,850000.0
2008-12-25 11:45:00,10.368,10.368,10.264,10.278,400000.0
2008-12-25 12:00:00,10.326,10.396,10.209,10.367,3900000.0
2008-12-25 12:15:00,10.352,10.415,10.275,10.307,950000.0
2008-12-25 12:45:00,10.277,10.409,10.277,10.354,350000.0
2008-12-25 13:00:00,10.374,10.386,10.274,10.35,750000.0
2008-12-25 13:45:00,10.279,10.314,10.253,10.253,350000.0
2008-12-25 14:00:00,10.329,10.371,10.244,10.325,1550000.0
2008-12-25 14:15:00,10.278,10.435,10.188,10.294,4700000.0
2008-12-25 14:30:00,10.289,10.368,10.176,10.348,3250000.0
2008-12-25 14:45:00,10.347,10.403,10.165,10.348,2050000.0
2008-12-25 15:00:00,10.235,10.379,10.175,10.208,2300000.0
2008-12-25 15:15:00,10.242,10.37,10.199,10.286,1550000.0
2008-12-25 15:30:00,10.244,10.383,10.194,10.274,3100000.0
2008-12-25 15:45:00,10.324,10.324,10.203,10.231,550000.0
2008-12-25 16:00:00,10.178,10.368,10.178,10.262,3250000.0
2008-12-25 16:15:00,10.311,10.327,10.162,10.191,1500000.0
2008-12-25 16:30:00,10.32,10.335,10.18,10.335,2200000.0
2008-12-25 16:45:00,10.253,10.316,10.18,10.212,500000.0
2008-12-25 17:00:00,10.238,10.324,10.17,10.182,2250000.0
2008-12-25 17:15:00,10.321,10.321,10.188,10.207,350000.0
2008-12-25 17:30:00,10.268,10.338,10.188,10.317,1650000.0
2008-12-25 17:45:00,10.243,10.329,10.206,10.218,750000.0
2008-12-25 18:00:00,10.18,10.361,10.18,10.324,1200000.0
2008-12-25 18:15:00,10.311,10.323,10.186,10.254,1050000.0
2008-12-25 18:30:00,10.234,10.317,10.181,10.306,1750000.0
2008-12-25 18:45:00,10.287,10.36,10.209,10.285,2800000.0
2008-12-25 19:00:00,10.283,10.322,10.139,10.2,1350000.0
2008-12-25 19:15:00,10.286,10.333,10.179,10.179,950000.0
2008-12-25 19:30:00,10.242,10.319,10.189,10.257,1600000.0
2008-12-25 19:45:00,10.251,10.369,10.136,10.302,2000000.0
2008-12-25 20:00:00,10.301,10.361,10.183,10.286,2500000.0
2008-12-25 20:15:00,10.216,10.327,10.177,10.268,1250000.0
2008-12-25 20:30:00,10.238,10.334,10.183,10.275,2300000.0
2008-12-25 20:45:00,10.268,10.328,10.158,10.238,1200000.0
2008-12-25 21:00:00,10.205,10.377,10.177,10.303,2400000.0
2008-12-25 21:15:00,10.197,10.326,10.185,10.301,2400000.0
2008-12-25 21:30:00,10.237,10.324,10.171,10.216,1450000.0
2008-12-25 21:45:00,10.275,10.324,10.156,10.259,2850000.0
2008-12-25 22:00:00,10.306,10.358,10.174,10.294,2250000.0
2008-12-25 22:15:00,10.188,10.207,10.188,10.207,100000.0
2008-12-25 22:30:00,10.238,10.323,10.178,10.314,900000.0
2008-12-25 22:45:00,10.254,10.331,10.176,10.331,1000000.0
2008-12-25 23:00:00,10.206,10.322,10.18,10.322,1100000.0
2008-12-25 23:15:00,10.29,10.322,10.123,10.205,1650000.0
2008-12-25 23:30:00,10.178,10.329,10.175,10.284,1750000.0
2008-12-25 23:45:00,10.2,10.325,10.18,10.322,850000.0
2008-12-26 00:00:00,10.243,10.321,10.199,10.27,1500000.0
2008-12-26 00:15:00,10.18,10.239,10.18,10.239,100000.0
2008-12-26 00:30:00,10.243,10.348,10.159,10.254,1950000.0
2008-12-26 00:45:00,10.288,10.376,10.156,10.354,2150000.0
2008-12-26 01:00:00,10.23,10.344,10.121,10.267,4650000.0
2008-12-26 01:15:00,10.284,10.315,10.14,10.231,2650000.0
2008-12-26 01:30:00,10.257,10.366,10.171,10.24,1850000.0
2008-12-26 01:45:00,10.231,10.262,10.093,10.105,1250000.0
2008-12-26 02:00:00,10.17,10.312,10.11,10.182,2000000.0
2008-12-26 02:15:00,10.258,10.258,10.144,10.241,450000.0
2008-12-26 02:30:00,10.261,10.312,10.138,10.304,2250000.0
2008-12-26 02:45:00,10.238,10.359,10.172,10.329,2750000.0
2008-12-26 03:00:00,10.292,10.352,10.185,10.327,1200000.0
2008-12-26 03:15:00,10.312,10.387,10.132,10.177,1500000.0
2008-12-26 03:30:00,10.17,10.356,10.159,10.305,1800000.0
2008-12-26 03:45:00,10.199,10.312,10.17,10.312,900000.0
2008-12-26 04:00:00,10.293,10.364,10.198,10.329,3000000.0
2008-12-26 04:15:00,10.294,10.384,10.213,10.272,1550000.0
2008-12-26 04:30:00,10.247,10.382,10.19,10.382,1300000.0
2008-12-26 04:45:00,10.244,10.423,10.222,10.344,1350000.0
2008-12-26 05:00:00,10.284,10.376,10.183,10.304,2400000.0
2008-12-26 05:15:00,10.214,10.345,10.168,10.25,2300000.0
2008-12-26 05:30:00,10.254,10.332,10.19,10.332,650000.0
2008-12-26 05:45:00,10.223,10.386,10.204,10.33,1250000.0
2008-12-26 06:00:00,10.35,10.384,10.225,10.367,2400000.0
2008-12-26 06:15:00,10.214,10.368,10.21,10.343,2050000.0
2008-12-26 06:30:00,10.298,10.386,10.203,10.217,3300000.0
2008-12-26 06:45:00,10.307,10.41,10.187,10.345,3400000.0
2008-12-26 07:00:00,10.353,10.426,10.212,10.384,3600000.0
2008-12-26 07:15:00,10.371,10.409,10.229,10.403,5700000.0
2008-12-26 07:30:00,10.321,10.411,10.217,10.343,3150000.0
2008-12-26 07:45:00,10.284,10.421,10.206,10.228,6250000.0
2008-12-26 08:00:00,10.313,10.404,10.221,10.36,3550000.0
2008-12-26 08:15:00,10.369,10.423,10.211,10.294,6200000.0
2008-12-26 08:30:00,10.295,10.414,10.179,10.291,5050000.0
2008-12-26 08:45:00,10.186,10.405,10.177,10.258,4050000.0
2008-12-26 09:00:00,10.266,10.438,10.21,10.403,6300000.0
2008-12-26 09:15:00,10.35,10.405,10.202,10.349,6750000.0
2008-12-26 09:30:00,10.318,10.416,10.227,10.332,6950000.0
2008-12-26 09:45:00,10.362,10.419,10.198,10.279,6500000.0
2008-12-26 10:00:00,10.253,10.379,10.194,10.347,6600000.0
2008-12-26 10:15:00,10.242,10.39,10.192,10.344,7000000.0
2008-12-26 10:30:00,10.277,10.419,10.203,10.31,5700000.0
2008-12-26 10:45:00,10.263,10.44,10.179,10.179,6150000.0
2008-12-26 11:00:00,10.278,10.385,10.16,10.244,6950000.0
2008-12-26 11:15:00,10.207,10.377,10.158,10.318,5200000.0
2008-12-26 11:30:00,10.215,10.354,10.126,10.248,6600000.0
2008-12-26 11:45:00,10.311,10.368,10.164,10.23,6350000.0
2008-12-26 12:00:00,10.312,10.36,10.121,10.343,6450000.0
2008-12-26 12:15:00,10.285,10.371,10.201,10.36,6650000.0
2008-12-26 12:30:00,10.261,10.38,10.198,10.276,5450000.0
2008-12-26 12:45:00,10.316,10.371,10.167,10.209,6150000.0
2008-12-26 13:00:00,10.336,10.382,10.15,10.286,5800000.0
2008-12-26 13:15:00,10.283,10.382,10.124,10.313,5500000.0
2008-12-26 13:30:00,10.188,10.331,10.08,10.231,5100000.0
2008-12-26 13:45:00,10.22,10.317,10.148,10.295,4700000.0
2008-12-26 14:00:00,10.299,10.354,10.15,10.215,3850000.0
2008-12-26 14:15:00,10.205,10.326,10.155,10.278,4150000.0
2008-12-26 14:30:00,10.259,10.365,10.149,10.292,5800000.0
2008-12-26 14:45:00,10.319,10.396,10.169,10.204,5450000.0
2008-12-26 15:00:00,10.268,10.432,10.211,10.241,5750000.0
2008-12-26 15:15:00,10.277,10.44,10.216,10.278,6600000.0
2008-12-26 15:30:00,10.315,10.418,10.228,10.386,6500000.0
2008-12-26 15:45:00,10.401,10.436,10.234,10.306,6300000.0
2008-12-26 16:00:00,10.233,10.387,10.193,10.269,5450000.0
2008-12-26 16:15:00,10.28,10.369,10.166,10.229,7150000.0
2008-12-26 16:30:00,10.314,10.336,10.138,10.221,7200000.0
2008-12-26 16:45:00,10.194,10.406,10.157,10.216,6650000.0
2008-12-26 17:00:00,10.239,10.372,10.151,10.219,6550000.0
2008-12-26 17:15:00,10.243,10.365,10.178,10.34,4850000.0
2008-12-26 17:30:00,10.269,10.349,10.131,10.216,6000000.0
2008-12-26 17:45:00,10.226,10.317,10.136,10.28,6500000.0
2008-12-26 18:00:00,10.251,10.33,10.131,10.291,6100000.0
2008-12-26 18:15:00,10.353,10.384,10.179,10.273,4550000.0
2008-12-26 18:30:00,10.269,10.38,10.19,10.318,7500000.0
2008-12-26 18:45:00,10.292,10.377,10.186,10.322,9150000.0
2008-12-26 19:00:00,10.323,10.373,10.194,10.27,5600000.0
2008-12-26 19:15:00,10.315,10.393,10.169,10.241,5200000.0
2008-12-26 19:30:00,10.28,10.376,10.184,10.309,5100000.0
2008-12-26 19:45:00,10.361,10.429,10.176,10.273,5600000.0
2008-12-26 20:00:00,10.36,10.512,10.214,10.426,6500000.0
2008-12-26 20:15:00,10.363,10.51,10.328,10.466,6500000.0
2008-12-26 20:30:00,10.446,10.592,10.377,10.478,5500000.0
2008-12-26 20:45:00,10.435,10.544,10.323,10.507,5550000.0
2008-12-26 21:00:00,10.434,10.603,10.353,10.509,5650000.0
2008-12-26 21:15:00,10.434,10.57,10.357,10.48,6650000.0
2008-12-26 21:30:00,10.444,10.608,10.349,10.544,4150000.0
2008-12-26 21:45:00,10.468,10.625,10.365,10.505,6750000.0
2008-12-26 22:00:00,10.523,10.625,10.404,10.599,5450000.0
2008-12-26 22:15:00,10.603,10.729,10.506,10.64,5150000.0
2008-12-26 22:30:00,10.611,10.77,10.486,10.6,5950000.0
2008-12-26 22:45:00,10.67,10.73,10.501,10.66,6250000.0
2008-12-26 23:00:00,10.598,10.724,10.505,10.594,2200000.0
2008-12-26 23:15:00,10.585,10.701,10.454,10.613,2400000.0
2008-12-26 23:30:00,10.498,10.72,10.498,10.571,2750000.0
2008-12-26 23:45:00,10.629,10.694,10.492,10.553,1800000.0
2008-12-29 00:00:00,10.553,10.638,10.501,10.638,1900000.0
2008-12-29 00:15:00,10.61,10.683,10.489,10.652,1300000.0
2008-12-29 00:30:00,10.553,10.674,10.497,10.624,2250000.0
2008-12-29 00:45:00,10.596,10.644,10.498,10.594,1250000.0
2008-12-29 01:00:00,10.606,10.779,10.52,10.704,5900000.0
2008-12-29 01:15:00,10.759,10.786,10.549,10.657,6100000.0
2008-12-29 01:30:00,10.738,10.739,10.527,10.638,4900000.0
2008-12-29 01:45:00,10.71,10.71,10.529,10.615,4450000.0
2008-12-29 02:00:00,10.655,10.785,10.569,10.741,4600000.0
2008-12-29 02:15:00,10.693,10.905,10.684,10.881,5750000.0
2008-12-29 02:30:00,10.811,10.955,10.721,10.879,5750000.0
2008-12-29 02:45:00,10.871,10.964,10.731,10.871,5800000.0
2008-12-29 03:00:00,10.854,10.975,10.74,10.916,5350000.0
2008-12-29 03:15:00,10.948,10.989,10.803,10.883,4700000.0
2008-12-29 03:30:00,10.932,10.98,10.771,10.903,4600000.0
2008-12-29 03:45:00,10.793,10.963,10.78,10.879,5050000.0
2008-12-29 04:00:00,10.826,10.965,10.718,10.89,4000000.0
2008-12-29 04:15:00,10.795,10.923,10.736,10.758,5450000.0
2008-12-29 04:30:00,10.827,10.916,10.697,10.815,3700000.0
2008-12-29 04:45:00,10.816,10.915,10.735,10.765,4150000.0
2008-12-29 05:00:00,10.803,10.901,10.688,10.892,6150000.0
2008-12-29 05:15:00,10.811,10.875,10.667,10.758,5500000.0
2008-12-29 05:30:00,10.792,10.904,10.701,10.891,4700000.0
2008-12-29 05:45:00,10.889,10.895,10.719,10.858,6000000.0
2008-12-29 06:00:00,10.797,10.909,10.731,10.828,6500000.0
2008-12-29 06:15:00,10.86,10.914,10.719,10.789,5350000.0
2008-12-29 06:30:00,10.825,10.93,10.677,10.747,7100000.0
2008-12-29 06:45:00,10.784,10.881,10.623,10.68,7550000.0
2008-12-29 07:00:00,10.772,10.849,10.673,10.745,5750000.0
2008-12-29 07:15:00,10.764,10.843,10.639,10.734,5850000.0
2008-12-29 07:30:00,10.813,10.864,10.612,10.732,6500000.0
2008-12-29 07:45:00,10.786,10.827,10.632,10.822,6400000.0
2008-12-29 08:00:00,10.714,10.876,10.693,10.851,6050000.0
2008-12-29 08:15:00,10.796,10.855,10.642,10.76,5650000.0
2008-12-29 08:30:00,10.685,10.858,10.666,10.813,5900000.0
2008-12-29 08:45:00,10.782,10.839,10.64,10.81,5950000.0
2008-12-29 09:00:00,10.787,10.894,10.693,10.798,9500000.0
2008-12-29 09:15:00,10.842,10.877,10.693,10.769,8200000.0
2008-12-29 09:30:00,10.765,10.878,10.641,10.828,7900000.0
2008-12-29 09:45:00,10.794,10.884,10.689,10.782,5700000.0
2008-12-29 10:00:00,10.822,10.91,10.676,10.748,6150000.0
2008-12-29 10:15:00,10.745,10.867,10.623,10.787,6550000.0
2008-12-29 10:30:00,10.823,10.833,10.644,10.735,5700000.0
2008-12-29 10:45:00,10.711,10.859,10.64,10.697,6000000.0
2008-12-29 11:00:00,10.717,10.859,10.642,10.718,6650000.0
2008-12-29 11:15:00,10.743,10.927,10.679,10.875,7200000.0
2008-12-29 11:30:00,10.772,10.967,10.727,10.941,7150000.0
2008-12-29 11:45:00,10.882,10.985,10.788,10.796,6850000.0
2008-12-29 12:00:00,10.857,10.989,10.771,10.82,6750000.0
2008-12-29 12:15:00,10.9,10.917,10.677,10.791,6500000.0
2008-12-29 12:30:00,10.809,10.921,10.736,10.782,6600000.0
2008-12-29 12:45:00,10.78,10.954,10.733,10.855,5750000.0
2008-12-29 13:00:00,10.822,10.972,10.774,10.917,6350000.0
2008-12-29 13:15:00,10.889,10.984,10.729,10.888,7150000.0
2008-12-29 13:30:00,10.889,10.966,10.738,10.938,7250000.0
2008-12-29 13:45:00,10.833,10.972,10.773,10.923,6000000.0
2008-12-29 14:00:00,10.835,10.942,10.728,10.813,6150000.0
2008-12-29 14:15:00,10.841,10.942,10.706,10.78,6850000.0
2008-12-29 14:30:00,10.773,10.923,10.722,10.803,6400000.0
2008-12-29 14:45:00,10.81,10.939,10.704,10.861,6750000.0
2008-12-29 15:00:00,10.761,10.946,10.713,10.86,6600000.0
2008-12-29 15:15:00,10.813,11.041,10.737,10.942,6700000.0
2008-12-29 15:30:00,11.041,11.232,10.901,11.157,6650000.0
2008-12-29 15:45:00,11.21,11.213,10.902,11.053,6800000.0
2008-12-29 16:00:00,10.968,11.11,10.906,11.048,6350000.0
2008-12-29 16:15:00,10.979,11.075,10.881,10.929,6600000.0
2008-12-29 16:30:00,10.954,11.091,10.889,10.943,6600000.0
2008-12-29 16:45:00,10.997,11.086,10.845,10.987,6950000.0
2008-12-29 17:00:00,10.894,11.112,10.885,10.955,6400000.0
2008-12-29 17:15:00,11.036,11.05,10.844,10.964,6850000.0
2008-12-29 17:30:00,11.008,11.074,10.789,10.84,7000000.0
2008-12-29 17:45:00,10.961,11.001,10.801,10.862,7350000.0
2008-12-29 18:00:00,10.885,11.008,10.772,10.933,7350000.0
2008-12-29 18:15:00,10.891,10.995,10.729,10.797,6950000.0
2008-12-29 18:30:00,10.865,10.903,10.662,10.857,6750000.0
2008-12-29 18:45:00,10.867,10.937,10.687,10.829,7300000.0
2008-12-29 19:00:00,10.821,10.905,10.718,10.727,6300000.0
2008-12-29 19:15:00,10.785,10.919,10.705,10.771,6400000.0
2008-12-29 19:30:00,10.709,10.93,10.705,10.882,6900000.0
2008-12-29 19:45:00,10.867,10.938,10.683,10.871,6300000.0
2008-12-29 20:00:00,10.763,10.893,10.698,10.725,8350000.0
2008-12-29 20:15:00,10.828,10.854,10.575,10.663,6400000.0
2008-12-29 20:30:00,10.713,10.783,10.588,10.737,6500000.0
2008-12-29 20:45:00,10.748,10.8,10.62,10.699,5050000.0
2008-12-29 21:00:00,10.761,10.794,10.594,10.693,5050000.0
2008-12-29 21:15:00,10.65,10.852,10.62,10.76,5150000.0
2008-12-29 21:30:00,10.722,10.863,10.668,10.808,6150000.0
2008-12-29 21:45:00,10.822,10.85,10.677,10.834,4700000.0
2008-12-29 22:00:00,10.81,10.863,10.678,10.815,5400000.0
2008-12-29 22:15:00,10.811,10.846,10.659,10.741,2550000.0
2008-12-29 22:30:00,10.843,10.843,10.638,10.701,4700000.0
2008-12-29 22:45:00,10.809,10.846,10.635,10.737,5550000.0
2008-12-29 23:00:00,10.806,10.849,10.684,10.755,2300000.0
2008-12-29 23:15:00,10.806,10.86,10.645,10.764,3950000.0
2008-12-29 23:30:00,10.771,10.884,10.693,10.833,3300000.0
2008-12-29 23:45:00,10.841,10.863,10.7,10.832,2150000.0
2008-12-30 00:00:00,10.764,10.91,10.709,10.737,2400000.0
2008-12-30 00:15:00,10.827,10.888,10.708,10.85,4500000.0
2008-12-30 00:30:00,10.709,10.826,10.678,10.716,1900000.0
2008-12-30 00:45:00,10.856,10.859,10.708,10.8,3200000.0
2008-12-30 01:00:00,10.802,10.914,10.687,10.785,4200000.0
2008-12-30 01:15:00,10.853,10.915,10.675,10.876,3900000.0
2008-12-30 01:30:00,10.851,10.92,10.673,10.762,4250000.0
2008-12-30 01:45:00,10.839,10.898,10.688,10.75,3900000.0
2008-12-30 02:00:00,10.9,10.946,10.715,10.858,4200000.0
2008-12-30 02:15:00,10.884,10.913,10.729,10.883,3950000.0
2008-12-30 02:30:00,10.86,10.911,10.744,10.882,3800000.0
2008-12-30 02:45:00,10.866,10.907,10.714,10.851,4700000.0
2008-12-30 03:00:00,10.827,10.876,10.72,10.76,2100000.0
2008-12-30 03:15:00,10.811,10.866,10.678,10.735,2450000.0
2008-12-30 03:30:00,10.837,10.877,10.719,10.782,2200000.0
2008-12-30 03:45:00,10.739,10.898,10.739,10.819,3850000.0
2008-12-30 04:00:00,10.776,10.914,10.711,10.858,4850000.0
2008-12-30 04:15:00,10.742,10.903,10.703,10.748,3550000.0
2008-12-30 04:30:00,10.863,10.893,10.752,10.866,3150000.0
2008-12-30 04:45:00,10.826,10.873,10.72,10.856,1650000.0
2008-12-30 05:00:00,10.801,10.9,10.726,10.87,2650000.0
2008-12-30 05:15:00,10.782,10.877,10.721,10.792,2300000.0
2008-12-30 05:30:00,10.843,10.883,10.698,10.85,4400000.0
2008-12-30 05:45:00,10.768,10.91,10.684,10.856,3950000.0
2008-12-30 06:00:00,10.784,10.901,10.712,10.778,6800000.0
2008-12-30 06:15:00,10.795,10.935,10.698,10.829,4550000.0
2008-12-30 06:30:00,10.799,10.896,10.694,10.768,6750000.0
2008-12-30 06:45:00,10.845,10.898,10.699,10.75,7400000.0
2008-12-30 07:00:00,10.814,10.858,10.685,10.757,5950000.0
2008-12-30 07:15:00,10.819,10.873,10.678,10.751,5850000.0
2008-12-30 07:30:00,10.84,10.902,10.663,10.744,6800000.0
2008-12-30 07:45:00,10.823,10.844,10.657,10.821,6100000.0
2008-12-30 08:00:00,10.7,10.882,10.642,10.818,5800000.0
2008-12-30 08:15:00,10.774,10.867,10.635,10.753,6300000.0
2008-12-30 08:30:00,10.703,10.875,10.668,10.793,5900000.0
2008-12-30 08:45:00,10.839,10.851,10.639,10.793,6600000.0
2008-12-30 09:00:00,10.777,10.827,10.665,10.769,10000000.0
2008-12-30 09:15:00,10.792,10.856,10.66,10.748,7850000.0
2008-12-30 09:30:00,10.731,10.915,10.666,10.856,7800000.0
2008-12-30 09:45:00,10.8,10.864,10.665,10.821,6450000.0
2008-12-30 10:00:00,10.841,10.91,10.693,10.746,6250000.0
2008-12-30 10:15:00,10.778,10.87,10.608,10.671,6450000.0
2008-12-30 10:30:00,10.741,10.825,10.607,10.698,7200000.0
2008-12-30 10:45:00,10.622,10.836,10.583,10.641,6500000.0
2008-12-30 11:00:00,10.707,10.799,10.57,10.664,6750000.0
2008-12-30 11:15:00,10.645,10.787,10.579,10.766,7200000.0
2008-12-30 11:30:00,10.651,10.787,10.59,10.708,7150000.0
2008-12-30 11:45:00,10.662,10.831,10.607,10.656,6850000.0
2008-12-30 12:00:00,10.687,10.832,10.616,10.67,5850000.0
2008-12-30 12:15:00,10.728,10.774,10.546,10.635,6500000.0
2008-12-30 12:30:00,10.639,10.791,10.579,10.658,6250000.0
2008-12-30 12:45:00,10.671,10.826,10.621,10.731,6100000.0
2008-12-30 13:00:00,10.652,10.837,10.619,10.762,6350000.0
2008-12-30 13:15:00,10.763,10.835,10.639,10.779,7150000.0
2008-12-30 13:30:00,10.736,10.836,10.622,10.777,5200000.0
2008-12-30 13:45:00,10.693,10.889,10.626,10.809,6100000.0
2008-12-30 14:00:00,10.733,10.817,10.63,10.709,6150000.0
2008-12-30 14:15:00,10.725,10.807,10.548,10.66,6650000.0
2008-12-30 14:30:00,10.662,10.802,10.598,10.733,6500000.0
2008-12-30 14:45:00,10.735,10.773,10.58,10.706,6750000.0
2008-12-30 15:00:00,10.623,10.72,10.52,10.666,6650000.0
2008-12-30 15:15:00,10.624,10.757,10.565,10.623,6700000.0
2008-12-30 15:30:00,10.698,10.757,10.527,10.716,6500000.0
2008-12-30 15:45:00,10.722,10.811,10.58,10.807,6850000.0
2008-12-30 16:00:00,10.699,10.897,10.658,10.872,6350000.0
2008-12-30 16:15:00,10.768,10.899,10.687,10.776,6850000.0
2008-12-30 16:30:00,10.767,10.935,10.719,10.77,6600000.0
2008-12-30 16:45:00,10.784,10.929,10.733,10.797,6950000.0
2008-12-30 17:00:00,10.726,10.89,10.679,10.751,6550000.0
2008-12-30 17:15:00,10.845,10.912,10.712,10.837,7100000.0
2008-12-30 17:30:00,10.9,11.045,10.778,10.958,6850000.0
2008-12-30 17:45:00,11.041,11.111,10.896,10.967,7350000.0
2008-12-30 18:00:00,10.981,11.07,10.858,11.002,7350000.0
2008-12-30 18:15:00,10.958,11.083,10.891,10.97,6950000.0
2008-12-30 18:30:00,11.067,11.115,10.923,11.094,7000000.0
2008-12-30 18:45:00,11.074,11.096,10.891,10.917,7300000.0
2008-12-30 19:00:00,10.899,11.116,10.848,10.949,6450000.0
2008-12-30 19:15:00,10.961,11.096,10.852,11.053,6450000.0
2008-12-30 19:30:00,10.922,11.07,10.896,11.039,6700000.0
2008-12-30 19:45:00,11.01,11.05,10.834,10.985,6550000.0
2008-12-30 20:00:00,10.888,10.986,10.785,10.81,8200000.0
2008-12-30 20:15:00,10.9,10.954,10.747,10.898,5300000.0
2008-12-30 20:30:00,10.94,10.959,10.769,10.918,5750000.0
2008-12-30 20:45:00,10.928,10.97,10.77,10.893,4600000.0
2008-12-30 21:00:00,10.924,11.001,10.781,10.879,5650000.0
2008-12-30 21:15:00,10.821,10.962,10.746,10.861,5550000.0
2008-12-30 21:30:00,10.819,10.919,10.684,10.906,3650000.0
2008-12-30 21:45:00,10.884,10.901,10.726,10.88,2850000.0
2008-12-30 22:00:00,10.877,10.9,10.673,10.836,4700000.0
2008-12-30 22:15:00,10.772,10.876,10.711,10.847,2050000.0
2008-12-30 22:30:00,10.871,10.921,10.731,10.804,4100000.0
2008-12-30 22:45:00,10.891,10.927,10.751,10.793,4050000.0
2008-12-30 23:00:00,10.865,10.954,10.742,10.863,4300000.0
2008-12-30 23:15:00,10.896,10.96,10.78,10.96,3700000.0
2008-12-30 23:30:00,10.895,10.973,10.76,10.871,2850000.0
2008-12-30 23:45:00,10.893,10.934,10.738,10.934,2850000.0
2008-12-31 00:00:00,10.874,10.982,10.78,10.831,4100000.0
2008-12-31 00:15:00,10.849,10.964,10.776,10.819,2400000.0
2008-12-31 00:30:00,10.779,10.95,10.748,10.889,2400000.0
2008-12-31 00:45:00,10.882,10.914,10.773,10.913,2650000.0
2008-12-31 01:00:00,10.922,11.013,10.81,10.868,5950000.0
2008-12-31 01:15:00,10.884,11.033,10.839,10.862,3700000.0
2008-12-31 01:30:00,10.959,10.998,10.759,10.998,2450000.0
2008-12-31 01:45:00,10.947,10.987,10.846,10.973,2300000.0
2008-12-31 02:00:00,10.99,10.99,10.823,10.92,4450000.0
2008-12-31 02:15:00,10.871,11.017,10.793,10.93,2500000.0
2008-12-31 02:30:00,10.934,10.976,10.82,10.946,2450000.0
2008-12-31 02:45:00,10.922,11.003,10.807,10.945,2850000.0
2008-12-31 03:00:00,10.934,10.987,10.82,10.956,2500000.0
2008-12-31 03:15:00,10.932,10.955,10.862,10.9,1300000.0
2008-12-31 03:30:00,10.924,10.985,10.83,10.941,1050000.0
2008-12-31 03:45:00,10.967,10.99,10.843,10.885,1800000.0
2008-12-31 04:00:00,10.869,11.007,10.802,10.939,3950000.0
2008-12-31 04:15:00,10.867,10.979,10.79,10.964,2550000.0
2008-12-31 04:30:00,10.921,10.956,10.79,10.901,1700000.0
2008-12-31 04:45:00,10.894,10.948,10.76,10.779,3750000.0
2008-12-31 05:00:00,10.799,10.927,10.714,10.908,6500000.0
2008-12-31 05:15:00,10.896,10.935,10.741,10.797,2450000.0
2008-12-31 05:30:00,10.839,10.911,10.693,10.877,4500000.0
2008-12-31 05:45:00,10.752,10.926,10.714,10.854,4850000.0
2008-12-31 06:00:00,10.794,10.894,10.717,10.783,4750000.0
2008-12-31 06:15:00,10.86,10.885,10.716,10.803,1200000.0
2008-12-31 06:30:00,10.827,10.966,10.742,10.743,6750000.0
2008-12-31 06:45:00,10.859,10.923,10.734,10.775,6150000.0
2008-12-31 07:00:00,10.828,10.918,10.695,10.789,5450000.0
2008-12-31 07:15:00,10.855,10.885,10.728,10.841,4950000.0
2008-12-31 07:30:00,10.824,10.897,10.713,10.782,4150000.0
2008-12-31 07:45:00,10.865,10.943,10.739,10.86,5200000.0
2008-12-31 08:00:00,10.76,10.92,10.738,10.906,4250000.0
2008-12-31 08:15:00,10.837,10.942,10.719,10.807,6250000.0
2008-12-31 08:30:00,10.808,10.948,10.75,10.875,4550000.0
2008-12-31 08:45:00,10.906,10.93,10.752,10.873,6350000.0
2008-12-31 09:00:00,10.857,10.934,10.763,10.87,7850000.0
2008-12-31 09:15:00,10.866,10.934,10.723,10.804,8200000.0
2008-12-31 09:30:00,10.81,10.93,10.692,10.893,7900000.0
2008-12-31 09:45:00,10.829,10.935,10.711,10.864,6400000.0
2008-12-31 10:00:00,10.852,10.941,10.726,10.789,6600000.0
2008-12-31 10:15:00,10.803,10.935,10.707,10.83,6550000.0
2008-12-31 10:30:00,10.898,10.932,10.731,10.806,6750000.0
2008-12-31 10:45:00,10.761,10.937,10.747,10.828,6500000.0
2008-12-31 11:00:00,10.814,10.938,10.755,10.796,6200000.0
2008-12-31 11:15:00,10.829,10.953,10.725,10.909,7200000.0
2008-12-31 11:30:00,10.814,10.947,10.727,10.857,7150000.0
2008-12-31 11:45:00,10.813,10.951,10.739,10.743,6500000.0
2008-12-31 12:00:00,10.816,10.96,10.76,10.8,6750000.0
2008-12-31 12:15:00,10.877,10.922,10.739,10.799,6050000.0
2008-12-31 12:30:00,10.82,10.889,10.67,10.743,6600000.0
2008-12-31 12:45:00,10.691,10.908,10.654,10.753,6100000.0
2008-12-31 13:00:00,10.716,10.87,10.65,10.813,5900000.0
2008-12-31 13:15:00,10.799,10.889,10.653,10.819,7050000.0
2008-12-31 13:30:00,10.838,10.882,10.667,10.845,7250000.0
2008-12-31 13:45:00,10.756,10.853,10.661,10.742,5900000.0
2008-12-31 14:00:00,10.686,10.806,10.609,10.7,6150000.0
2008-12-31 14:15:00,10.726,10.817,10.633,10.652,6650000.0
2008-12-31 14:30:00,10.671,10.835,10.628,10.702,6600000.0
2008-12-31 14:45:00,10.733,10.822,10.623,10.822,5450000.0
2008-12-31 15:00:00,10.703,10.872,10.603,10.698,6550000.0
2008-12-31 15:15:00,10.688,10.776,10.578,10.664,6700000.0
2008-12-31 15:30:00,10.764,10.793,10.599,10.677,6350000.0
2008-12-31 15:45:00,10.756,10.787,10.594,10.754,6750000.0
2008-12-31 16:00:00,10.658,10.837,10.626,10.837,6350000.0
2008-12-31 16:15:00,10.756,10.885,10.652,10.713,6800000.0
2008-12-31 16:30:00,10.698,10.825,10.625,10.667,6600000.0
2008-12-31 16:45:00,10.699,10.803,10.598,10.703,6950000.0
2008-12-31 17:00:00,10.62,10.855,10.62,10.714,6700000.0
2008-12-31 17:15:00,10.799,10.869,10.637,10.718,7150000.0
2008-12-31 17:30:00,10.795,10.871,10.665,10.814,6900000.0
2008-12-31 17:45:00,10.833,10.918,10.675,10.742,7350000.0
2008-12-31 18:00:00,10.78,10.909,10.654,10.878,7350000.0
2008-12-31 18:15:00,10.855,11.01,10.804,10.938,6850000.0
2008-12-31 18:30:00,10.977,11.036,10.847,11.011,6950000.0
2008-12-31 18:45:00,11.027,11.038,10.783,10.906,7300000.0
2008-12-31 19:00:00,10.91,11.088,10.844,10.882,6300000.0
2008-12-31 19:15:00,11.036,11.202,10.9,11.161,7050000.0
2008-12-31 19:30:00,11.082,11.223,11.032,11.195,7050000.0
2008-12-31 19:45:00,11.153,11.241,10.971,11.163,6700000.0
2008-12-31 20:00:00,11.101,11.214,11.02,11.064,8200000.0
2008-12-31 20:15:00,11.077,11.292,11.043,11.223,6050000.0
2008-12-31 20:30:00,11.286,11.286,11.095,11.219,5800000.0
2008-12-31 20:45:00,11.229,11.323,11.122,11.22,5600000.0
2008-12-31 21:00:00,11.327,11.346,11.167,11.248,4300000.0
2008-12-31 21:15:00,11.18,11.309,11.131,11.294,3950000.0
2008-12-31 21:30:00,11.227,11.361,11.152,11.288,4400000.0
2008-12-31 21:45:00,11.267,11.321,11.169,11.265,1250000.0
2008-12-31 22:00:00,11.26,11.335,11.188,11.335,2450000.0
2008-12-31 22:15:00,11.292,11.34,11.175,11.254,2150000.0
2008-12-31 22:30:00,11.328,11.353,11.21,11.321,1400000.0
2008-12-31 22:45:00,11.269,11.34,11.152,11.245,4050000.0
2008-12-31 23:00:00,11.268,11.323,11.161,11.202,2350000.0
2008-12-31 23:15:00,11.276,11.339,11.15,11.219,2000000.0
2008-12-31 23:30:00,11.188,11.278,11.096,11.163,1000000.0
2008-12-31 23:45:00,11.258,11.316,11.148,11.282,1950000.0
2009-01-01 00:00:00,11.215,11.379,11.173,11.285,4850000.0
2009-01-01 00:15:00,11.384,11.405,11.139,11.276,2750000.0
2009-01-01 00:30:00,11.179,11.367,11.142,11.279,2900000.0
2009-01-01 00:45:00,11.274,11.36,11.16,11.196,2500000.0
2009-01-01 01:00:00,11.279,11.353,11.147,11.217,2500000.0
2009-01-01 01:15:00,11.201,11.381,11.152,11.328,3400000.0
2009-01-01 01:30:00,11.353,11.378,11.137,11.378,1350000.0
2009-01-01 01:45:00,11.264,11.382,11.17,11.311,1550000.0
2009-01-01 02:00:00,11.325,11.325,11.159,11.214,950000.0
2009-01-01 02:15:00,11.232,11.338,11.14,11.29,1700000.0
2009-01-01 02:30:00,11.167,11.383,11.141,11.34,2400000.0
2009-01-01 02:45:00,11.284,11.313,11.165,11.218,1300000.0
2009-01-01 03:00:00,11.284,11.351,11.17,11.255,1000000.0
2009-01-01 03:15:00,11.289,11.355,11.186,11.294,1650000.0
2009-01-01 03:30:00,11.264,11.358,11.17,11.278,2400000.0
2009-01-01 03:45:00,11.226,11.381,11.159,11.371,3800000.0
2009-01-01 04:00:00,11.186,11.352,11.178,11.178,1100000.0
2009-01-01 04:15:00,11.309,11.377,11.168,11.223,900000.0
2009-01-01 04:30:00,11.25,11.376,11.17,11.304,3700000.0
2009-01-01 04:45:00,11.376,11.376,11.162,11.328,1700000.0
2009-01-01 05:00:00,11.289,11.335,11.152,11.335,1800000.0
2009-01-01 05:15:00,11.274,11.308,11.16,11.274,1150000.0
2009-01-01 05:30:00,11.273,11.389,11.161,11.274,3300000.0
2009-01-01 05:45:00,11.281,11.356,11.172,11.356,2000000.0
2009-01-01 06:00:00,11.234,11.314,11.148,11.174,2000000.0
2009-01-01 06:15:00,11.226,11.306,11.166,11.254,1650000.0
2009-01-01 06:30:00,11.28,11.365,11.162,11.276,2100000.0
2009-01-01 06:45:00,11.227,11.332,11.13,11.152,2400000.0
2009-01-01 07:00:00,11.288,11.309,11.158,11.255,950000.0
2009-01-01 07:15:00,11.291,11.291,11.178,11.237,700000.0
2009-01-01 07:30:00,11.284,11.309,11.173,11.219,900000.0
2009-01-01 07:45:00,11.29,11.292,11.179,11.228,750000.0
2009-01-01 08:00:00,11.19,11.311,11.163,11.302,1650000.0
2009-01-01 08:15:00,11.208,11.357,11.179,11.281,1650000.0
2009-01-01 08:30:00,11.201,11.314,11.175,11.268,1200000.0
2009-01-01 08:45:00,11.28,11.322,11.165,11.249,1150000.0
2009-01-01 09:00:00,11.287,11.328,11.193,11.262,2350000.0
2009-01-01 09:15:00,11.303,11.34,11.183,11.227,1600000.0
2009-01-01 09:30:00,11.233,11.311,11.158,11.306,3250000.0
2009-01-01 09:45:00,11.233,11.31,11.169,11.277,650000.0
2009-01-01 10:00:00,11.302,11.314,11.171,11.171,1800000.0
2009-01-01 10:15:00,11.306,11.306,11.166,11.239,1000000.0
2009-01-01 10:30:00,11.29,11.384,11.173,11.287,1800000.0
2009-01-01 10:45:00,11.305,11.361,11.183,11.316,850000.0
2009-01-01 11:00:00,11.221,11.314,11.188,11.272,1150000.0
2009-01-01 11:15:00,11.246,11.33,11.172,11.27,1450000.0
2009-01-01 11:30:00,11.22,11.324,11.173,11.275,2500000.0
2009-01-01 11:45:00,11.267,11.314,11.142,11.169,1900000.0
2009-01-01 12:00:00,11.231,11.337,11.164,11.29,1800000.0
2009-01-01 12:15:00,11.298,11.335,11.165,11.234,3900000.0
2009-01-01 12:30:00,11.224,11.334,11.171,11.216,1700000.0
2009-01-01 12:45:00,11.201,11.313,11.188,11.216,800000.0
2009-01-01 13:00:00,11.176,11.34,11.176,11.312,1500000.0
2009-01-01 13:15:00,11.259,11.317,11.158,11.308,1850000.0
2009-01-01 13:30:00,11.286,11.358,11.147,11.299,1600000.0
2009-01-01 13:45:00,11.217,11.311,11.176,11.185,650000.0
2009-01-01 14:00:00,11.219,11.319,11.139,11.229,2850000.0
2009-01-01 14:15:00,11.23,11.316,11.197,11.296,1200000.0
2009-01-01 14:30:00,11.188,11.342,11.148,11.324,2200000.0
2009-01-01 14:45:00,11.233,11.334,11.204,11.334,950000.0
2009-01-01 15:00:00,11.208,11.333,11.162,11.221,1800000.0
2009-01-01 15:15:00,11.262,11.312,11.178,11.207,1450000.0
2009-01-01 15:30:00,11.312,11.317,11.18,11.223,1800000.0
2009-01-01 15:45:00,11.271,11.32,11.195,11.307,1050000.0
2009-01-01 16:00:00,11.185,11.328,11.178,11.27,1100000.0
2009-01-01 16:15:00,11.177,11.307,11.177,11.244,400000.0
2009-01-01 16:30:00,11.194,11.313,11.177,11.202,1500000.0
2009-01-01 16:45:00,11.277,11.296,11.183,11.296,500000.0
2009-01-01 17:00:00,11.166,11.314,11.159,11.257,1750000.0
2009-01-01 17:15:00,11.249,11.305,11.156,11.286,2650000.0
2009-01-01 17:30:00,11.281,11.311,11.168,11.296,1450000.0
2009-01-01 17:45:00,11.279,11.312,11.114,11.293,2550000.0
2009-01-01 18:00:00,11.228,11.314,11.178,11.286,1000000.0
2009-01-01 18:15:00,11.201,11.345,11.184,11.227,2600000.0
2009-01-01 18:30:00,11.293,11.326,11.163,11.204,1900000.0
2009-01-01 18:45:00,11.306,11.313,11.178,11.313,1500000.0
2009-01-01 19:00:00,11.228,11.314,11.168,11.314,1900000.0
2009-01-01 19:15:00,11.284,11.314,11.17,11.288,1400000.0
2009-01-01 19:30:00,11.188,11.298,11.173,11.173,1100000.0
2009-01-01 19:45:00,11.334,11.371,11.152,11.249,1250000.0
2009-01-01 20:00:00,11.204,11.309,11.17,11.281,1150000.0
2009-01-01 20:15:00,11.284,11.312,11.167,11.209,1250000.0
2009-01-01 20:30:00,11.313,11.313,11.152,11.29,2700000.0
2009-01-01 20:45:00,11.296,11.323,11.17,11.268,1750000.0
2009-01-01 21:00:00,11.314,11.328,11.158,11.206,1700000.0
2009-01-01 21:15:00,11.285,11.323,11.182,11.197,1100000.0
2009-01-01 21:30:00,11.237,11.354,11.169,11.32,2550000.0
2009-01-01 21:45:00,11.259,11.308,11.188,11.188,550000.0
2009-01-01 22:00:00,11.31,11.314,11.178,11.271,1100000.0
2009-01-01 22:15:00,11.2,11.309,11.155,11.273,1350000.0
2009-01-01 22:30:00,11.308,11.308,11.142,11.281,900000.0
2009-01-01 22:45:00,11.209,11.336,11.191,11.291,800000.0
2009-01-01 23:00:00,11.273,11.314,11.171,11.205,850000.0
2009-01-01 23:15:00,11.251,11.31,11.172,11.232,550000.0
2009-01-01 23:30:00,11.284,11.306,11.17,11.281,1300000.0
2009-01-01 23:45:00,11.286,11.31,11.175,11.284,500000.0
2009-01-02 00:00:00,11.281,11.364,11.17,11.281,2100000.0
2009-01-02 00:15:00,11.217,11.309,11.162,11.283,1450000.0
2009-01-02 00:30:00,11.189,11.309,11.158,11.309,2550000.0
2009-01-02 00:45:00,11.178,11.36,11.171,11.317,4150000.0
2009-01-02 01:00:00,11.314,11.386,11.187,11.25,6100000.0
2009-01-02 01:15:00,11.357,11.396,11.163,11.341,5550000.0
2009-01-02 01:30:00,11.366,11.416,11.19,11.264,2500000.0
2009-01-02 01:45:00,11.295,11.378,11.215,11.332,3300000.0
2009-01-02 02:00:00,11.366,11.38,11.176,11.288,2500000.0
2009-01-02 02:15:00,11.259,11.373,11.155,11.315,4500000.0
2009-01-02 02:30:00,11.265,11.342,11.137,11.299,4750000.0
2009-01-02 02:45:00,11.275,11.342,11.17,11.244,3400000.0
2009-01-02 03:00:00,11.274,11.311,11.129,11.196,3450000.0
2009-01-02 03:15:00,11.185,11.276,11.123,11.202,3050000.0
2009-01-02 03:30:00,11.214,11.291,11.105,11.216,3000000.0
2009-01-02 03:45:00,11.12,11.231,10.966,11.052,5800000.0
2009-01-02 04:00:00,11.038,11.203,11.002,11.173,6050000.0
2009-01-02 04:15:00,11.076,11.212,10.947,10.947,4850000.0
2009-01-02 04:30:00,11.039,11.182,10.936,11.042,3450000.0
2009-01-02 04:45:00,11.088,11.216,10.954,11.097,6150000.0
2009-01-02 05:00:00,11.137,11.217,10.988,11.167,6950000.0
2009-01-02 05:15:00,11.153,11.19,10.987,11.063,4750000.0
2009-01-02 05:30:00,11.111,11.193,10.994,11.164,3950000.0
2009-01-02 05:45:00,11.127,11.167,10.985,11.034,2950000.0
2009-01-02 06:00:00,11.102,11.179,11.017,11.098,4650000.0
2009-01-02 06:15:00,11.073,11.182,11.008,11.113,3100000.0
2009-01-02 06:30:00,11.119,11.158,10.966,10.999,6900000.0
2009-01-02 06:45:00,11.071,11.156,10.956,10.987,6350000.0
2009-01-02 07:00:00,11.068,11.129,10.938,11.023,5900000.0
2009-01-02 07:15:00,11.044,11.134,10.924,11.033,4400000.0
2009-01-02 07:30:00,11.071,11.112,10.945,11.011,4300000.0
2009-01-02 07:45:00,11.097,11.14,10.966,11.094,4150000.0
2009-01-02 08:00:00,11.002,11.169,10.951,11.097,5000000.0
2009-01-02 08:15:00,11.08,11.155,10.971,11.034,3350000.0
2009-01-02 08:30:00,10.98,11.136,10.969,11.083,3150000.0
2009-01-02 08:45:00,11.1,11.128,10.967,11.049,4400000.0
2009-01-02 09:00:00,11.078,11.144,10.955,11.087,10000000.0
2009-01-02 09:15:00,11.098,11.176,10.969,11.078,8200000.0
2009-01-02 09:30:00,11.077,11.204,10.957,11.163,8200000.0
2009-01-02 09:45:00,11.136,11.185,10.991,11.149,6450000.0
2009-01-02 10:00:00,11.162,11.21,10.99,11.084,6050000.0
2009-01-02 10:15:00,11.09,11.193,10.988,11.051,6250000.0
2009-01-02 10:30:00,11.157,11.215,10.969,11.057,5300000.0
2009-01-02 10:45:00,11.005,11.177,10.978,11.038,6500000.0
2009-01-02 11:00:00,11.041,11.161,10.944,11.018,6600000.0
2009-01-02 11:15:00,11.04,11.119,10.909,11.106,7200000.0
2009-01-02 11:30:00,11.015,11.112,10.936,11.048,7150000.0
2009-01-02 11:45:00,11.034,11.159,10.949,10.957,5550000.0
2009-01-02 12:00:00,11.029,11.148,10.905,10.981,6750000.0
2009-01-02 12:15:00,11.048,11.108,10.906,10.999,6500000.0
2009-01-02 12:30:00,10.984,11.11,10.863,10.957,6600000.0
2009-01-02 12:45:00,10.911,11.126,10.893,11.0,6100000.0
2009-01-02 13:00:00,10.927,11.098,10.859,11.032,6350000.0
2009-01-02 13:15:00,11.037,11.143,10.91,11.085,6550000.0
2009-01-02 13:30:00,11.082,11.139,10.921,11.07,7250000.0
2009-01-02 13:45:00,10.981,11.098,10.893,11.085,6450000.0
2009-01-02 14:00:00,11.003,11.098,10.887,11.001,6150000.0
2009-01-02 14:15:00,11.024,11.142,10.884,10.973,6750000.0
2009-01-02 14:30:00,10.968,11.121,10.888,11.05,6500000.0
2009-01-02 14:45:00,11.034,11.105,10.919,11.059,6750000.0
2009-01-02 15:00:00,10.983,11.13,10.897,11.065,6600000.0
2009-01-02 15:15:00,10.999,11.139,10.938,11.016,6700000.0
2009-01-02 15:30:00,11.117,11.2,10.973,11.065,6650000.0
2009-01-02 15:45:00,11.137,11.179,10.974,11.104,6850000.0
2009-01-02 16:00:00,11.004,11.18,10.98,11.18,6350000.0
2009-01-02 16:15:00,11.132,11.224,10.993,11.047,6600000.0
2009-01-02 16:30:00,11.04,11.224,11.013,11.089,6600000.0
2009-01-02 16:45:00,11.129,11.244,11.045,11.131,6950000.0
2009-01-02 17:00:00,11.038,11.255,11.038,11.121,6600000.0
2009-01-02 17:15:00,11.226,11.419,11.135,11.305,6850000.0
2009-01-02 17:30:00,11.359,11.415,11.211,11.237,6900000.0
2009-01-02 17:45:00,11.371,11.443,11.206,11.275,7400000.0
2009-01-02 18:00:00,11.31,11.438,11.237,11.386,7350000.0
2009-01-02 18:15:00,11.339,11.51,11.289,11.414,6800000.0
2009-01-02 18:30:00,11.493,11.53,11.329,11.447,6650000.0
2009-01-02 18:45:00,11.439,11.484,11.229,11.353,7300000.0
2009-01-02 19:00:00,11.382,11.509,11.278,11.343,6800000.0
2009-01-02 19:15:00,11.366,11.487,11.265,11.362,6800000.0
2009-01-02 19:30:00,11.324,11.469,11.262,11.428,7300000.0
2009-01-02 19:45:00,11.429,11.461,11.234,11.375,6500000.0
2009-01-02 20:00:00,11.299,11.446,11.249,11.312,8300000.0
2009-01-02 20:15:00,11.415,11.493,11.25,11.419,6100000.0
2009-01-02 20:30:00,11.475,11.507,11.279,11.385,6150000.0
2009-01-02 20:45:00,11.441,11.504,11.31,11.433,5650000.0
2009-01-02 21:00:00,11.487,11.487,11.301,11.369,5000000.0
2009-01-02 21:15:00,11.316,11.498,11.313,11.447,5400000.0
2009-01-02 21:30:00,11.417,11.545,11.294,11.458,4900000.0
2009-01-02 21:45:00,11.444,11.495,11.312,11.437,3100000.0
2009-01-02 22:00:00,11.47,11.529,11.331,11.464,6250000.0
2009-01-02 22:15:00,11.508,11.555,11.363,11.451,4350000.0
2009-01-02 22:30:00,11.504,11.535,11.352,11.42,3950000.0
2009-01-02 22:45:00,11.502,11.53,11.361,11.408,5150000.0
2009-01-02 23:00:00,11.491,11.54,11.367,11.417,3100000.0
2009-01-02 23:15:00,11.528,11.59,11.373,11.485,4450000.0
2009-01-02 23:30:00,11.457,11.554,11.338,11.528,3150000.0
2009-01-02 23:45:00,11.529,11.551,11.374,11.528,4100000.0
2009-01-05 00:00:00,11.434,11.563,11.37,11.481,1550000.0
2009-01-05 00:15:00,11.489,11.55,11.381,11.428,1450000.0
2009-01-05 00:30:00,11.389,11.506,11.358,11.396,1900000.0
2009-01-05 00:45:00,11.465,11.528,11.359,11.528,1950000.0
2009-01-05 01:00:00,11.569,11.736,11.446,11.562,6650000.0
2009-01-05 01:15:00,11.669,11.732,11.504,11.704,5050000.0
2009-01-05 01:30:00,11.671,11.701,11.502,11.502,4650000.0
2009-01-05 01:45:00,11.619,11.702,11.5,11.631,5050000.0
2009-01-05 02:00:00,11.658,11.689,11.493,11.604,5950000.0
2009-01-05 02:15:00,11.575,11.707,11.5,11.648,4750000.0
2009-01-05 02:30:00,11.517,11.695,11.517,11.531,3000000.0
2009-01-05 02:45:00,11.6,11.656,11.473,11.551,5450000.0
2009-01-05 03:00:00,11.597,11.64,11.461,11.557,4200000.0
2009-01-05 03:15:00,11.524,11.599,11.422,11.499,5300000.0
2009-01-05 03:30:00,11.455,11.596,11.42,11.538,3250000.0
2009-01-05 03:45:00,11.452,11.612,11.402,11.508,4450000.0
2009-01-05 04:00:00,11.481,11.63,11.379,11.524,4400000.0
2009-01-05 04:15:00,11.427,11.571,11.386,11.407,6150000.0
2009-01-05 04:30:00,11.534,11.585,11.376,11.524,5400000.0
2009-01-05 04:45:00,11.514,11.554,11.359,11.407,4250000.0
2009-01-05 05:00:00,11.46,11.577,11.35,11.473,7050000.0
2009-01-05 05:15:00,11.407,11.51,11.335,11.401,6200000.0
2009-01-05 05:30:00,11.443,11.553,11.322,11.48,4650000.0
2009-01-05 05:45:00,11.454,11.486,11.283,11.426,5100000.0
2009-01-05 06:00:00,11.353,11.454,11.276,11.33,6450000.0
2009-01-05 06:15:00,11.355,11.444,11.213,11.334,5300000.0
2009-01-05 06:30:00,11.368,11.394,11.175,11.253,6750000.0
2009-01-05 06:45:00,11.321,11.409,11.187,11.254,7350000.0
2009-01-05 07:00:00,11.342,11.374,11.215,11.278,5750000.0
2009-01-05 07:15:00,11.321,11.399,11.192,11.282,5100000.0
2009-01-05 07:30:00,11.339,11.446,11.236,11.336,6600000.0
2009-01-05 07:45:00,11.443,11.491,11.268,11.38,6400000.0
2009-01-05 08:00:00,11.309,11.459,11.269,11.412,6150000.0
2009-01-05 08:15:00,11.382,11.437,11.228,11.336,6000000.0
2009-01-05 08:30:00,11.325,11.478,11.232,11.368,6250000.0
2009-01-05 08:45:00,11.394,11.442,11.225,11.353,6600000.0
2009-01-05 09:00:00,11.372,11.405,11.224,11.35,10000000.0
2009-01-05 09:15:00,11.361,11.413,11.204,11.305,8200000.0
2009-01-05 09:30:00,11.303,11.409,11.207,11.383,8200000.0
2009-01-05 09:45:00,11.33,11.402,11.203,11.381,6450000.0
2009-01-05 10:00:00,11.389,11.441,11.228,11.28,6600000.0
2009-01-05 10:15:00,11.308,11.389,11.076,11.181,6550000.0
2009-01-05 10:30:00,11.244,11.291,11.053,11.123,7050000.0
2009-01-05 10:45:00,11.081,11.235,11.023,11.1,6500000.0
2009-01-05 11:00:00,11.088,11.199,10.987,11.081,6800000.0
2009-01-05 11:15:00,11.113,11.221,11.004,11.157,7200000.0
2009-01-05 11:30:00,11.087,11.185,10.992,11.131,7150000.0
2009-01-05 11:45:00,11.106,11.219,10.988,11.049,6500000.0
2009-01-05 12:00:00,11.077,11.207,10.954,11.043,6750000.0
2009-01-05 12:15:00,11.122,11.182,10.955,11.025,6500000.0
2009-01-05 12:30:00,11.014,11.144,10.946,11.046,6600000.0
2009-01-05 12:45:00,11.014,11.173,10.95,11.011,6100000.0
2009-01-05 13:00:00,10.953,11.125,10.886,11.047,6350000.0
2009-01-05 13:15:00,11.047,11.117,10.916,11.027,7000000.0
2009-01-05 13:30:00,11.039,11.112,10.918,11.075,7250000.0
2009-01-05 13:45:00,11.012,11.136,10.904,11.039,6250000.0
2009-01-05 14:00:00,10.961,11.095,10.845,10.867,6150000.0
2009-01-05 14:15:00,10.901,10.986,10.769,10.895,6750000.0
2009-01-05 14:30:00,10.873,11.031,10.804,10.896,6550000.0
2009-01-05 14:45:00,10.951,10.984,10.811,10.964,6750000.0
2009-01-05 15:00:00,10.837,10.994,10.79,10.943,6550000.0
2009-01-05 15:15:00,10.88,11.025,10.708,10.769,6700000.0
2009-01-05 15:30:00,10.867,10.867,10.565,10.664,6800000.0
2009-01-05 15:45:00,10.705,10.713,10.419,10.614,6950000.0
2009-01-05 16:00:00,10.491,10.721,10.491,10.711,6350000.0
2009-01-05 16:15:00,10.65,10.762,10.537,10.661,6600000.0
2009-01-05 16:30:00,10.647,10.87,10.637,10.734,6600000.0
2009-01-05 16:45:00,10.782,10.904,10.684,10.814,6950000.0
2009-01-05 17:00:00,10.714,10.879,10.684,10.705,6450000.0
2009-01-05 17:15:00,10.816,10.937,10.663,10.849,7150000.0
2009-01-05 17:30:00,10.928,10.983,10.788,10.929,6750000.0
2009-01-05 17:45:00,10.952,10.96,10.763,10.799,7450000.0
2009-01-05 18:00:00,10.831,10.951,10.695,10.853,7350000.0
2009-01-05 18:15:00,10.825,10.925,10.749,10.815,6900000.0
2009-01-05 18:30:00,10.853,10.912,10.71,10.873,6950000.0
2009-01-05 18:45:00,10.87,10.995,10.735,10.872,7300000.0
2009-01-05 19:00:00,10.878,10.992,10.795,10.823,6750000.0
2009-01-05 19:15:00,10.835,11.042,10.765,10.934,6450000.0
2009-01-05 19:30:00,10.819,11.041,10.805,11.031,7350000.0
2009-01-05 19:45:00,11.025,11.065,10.874,11.059,6500000.0
2009-01-05 20:00:00,11.005,11.21,10.943,11.083,8300000.0
2009-01-05 20:15:00,11.127,11.239,11.026,11.19,6400000.0
2009-01-05 20:30:00,11.231,11.254,11.035,11.168,5850000.0
2009-01-05 20:45:00,11.187,11.283,11.059,11.106,5200000.0
2009-01-05 21:00:00,11.232,11.284,11.071,11.161,6050000.0
2009-01-05 21:15:00,11.088,11.253,11.035,11.146,6150000.0
2009-01-05 21:30:00,11.109,11.231,11.029,11.205,5200000.0
2009-01-05 21:45:00,11.18,11.262,11.017,11.168,4550000.0
2009-01-05 22:00:00,11.182,11.233,11.053,11.157,5200000.0
2009-01-05 22:15:00,11.165,11.2,11.029,11.088,3650000.0
2009-01-05 22:30:00,11.148,11.212,11.045,11.18,2450000.0
2009-01-05 22:45:00,11.065,11.248,11.053,11.143,4100000.0
2009-01-05 23:00:00,11.178,11.24,11.02,11.097,3550000.0
2009-01-05 23:15:00,11.196,11.219,11.062,11.134,2650000.0
2009-01-05 23:30:00,11.162,11.225,11.06,11.197,1800000.0
2009-01-05 23:45:00,11.08,11.227,11.052,11.212,3050000.0
2009-01-06 00:00:00,11.134,11.244,11.072,11.118,4000000.0
2009-01-06 00:15:00,11.187,11.244,11.068,11.19,2850000.0
2009-01-06 00:30:00,11.079,11.232,11.056,11.202,2850000.0
2009-01-06 00:45:00,11.242,11.264,11.06,11.175,4300000.0
2009-01-06 01:00:00,11.145,11.212,11.024,11.057,5600000.0
2009-01-06 01:15:00,11.09,11.226,11.005,11.099,2850000.0
2009-01-06 01:30:00,11.154,11.18,11.008,11.069,3100000.0
2009-01-06 01:45:00,11.084,11.2,10.994,11.147,4950000.0
2009-01-06 02:00:00,11.154,11.217,10.951,11.099,5500000.0
2009-01-06 02:15:00,11.04,11.172,10.933,11.12,5350000.0
2009-01-06 02:30:00,11.0,11.136,10.989,11.121,3450000.0
2009-01-06 02:45:00,11.083,11.147,10.933,11.018,5300000.0
2009-01-06 03:00:00,11.087,11.113,10.921,11.031,3050000.0
2009-01-06 03:15:00,11.103,11.149,10.957,11.056,5200000.0
2009-01-06 03:30:00,10.997,11.148,10.932,11.09,4200000.0
2009-01-06 03:45:00,10.993,11.141,10.979,11.063,5200000.0
2009-01-06 04:00:00,11.045,11.189,10.965,11.151,4950000.0
2009-01-06 04:15:00,11.058,11.178,10.97,10.97,5300000.0
2009-01-06 04:30:00,11.129,11.181,10.968,10.968,4600000.0
2009-01-06 04:45:00,11.119,11.152,10.951,11.008,3950000.0
2009-01-06 05:00:00,11.056,11.128,10.91,11.109,6250000.0
2009-01-06 05:15:00,11.092,11.117,10.946,11.025,5400000.0
2009-01-06 05:30:00,11.07,11.146,10.945,11.11,4750000.0
2009-01-06 05:45:00,11.023,11.138,10.972,11.086,3450000.0
2009-01-06 06:00:00,11.024,11.118,10.935,11.028,4700000.0
2009-01-06 06:15:00,11.005,11.123,10.933,11.012,3950000.0
2009-01-06 06:30:00,11.049,11.142,10.901,10.94,6750000.0
2009-01-06 06:45:00,11.047,11.112,10.898,10.976,7750000.0
2009-01-06 07:00:00,11.048,11.079,10.879,10.988,5900000.0
2009-01-06 07:15:00,11.0,11.077,10.848,10.941,6050000.0
2009-01-06 07:30:00,10.966,11.024,10.806,10.893,6500000.0
2009-01-06 07:45:00,10.98,11.065,10.843,10.971,5600000.0
2009-01-06 08:00:00,10.889,11.05,10.846,11.005,6150000.0
2009-01-06 08:15:00,10.989,11.04,10.831,10.931,6000000.0
2009-01-06 08:30:00,10.886,11.013,10.818,10.946,6250000.0
2009-01-06 08:45:00,10.99,11.018,10.836,10.973,6600000.0
2009-01-06 09:00:00,10.976,11.048,10.828,10.987,10000000.0
2009-01-06 09:15:00,10.971,11.04,10.84,10.907,7650000.0
2009-01-06 09:30:00,10.944,11.022,10.769,10.917,7900000.0
2009-01-06 09:45:00,10.893,10.96,10.738,10.868,6600000.0
2009-01-06 10:00:00,10.886,10.899,10.727,10.763,6600000.0
2009-01-06 10:15:00,10.815,10.879,10.662,10.769,6550000.0
2009-01-06 10:30:00,10.85,10.893,10.684,10.714,6750000.0
2009-01-06 10:45:00,10.663,10.824,10.618,10.73,6500000.0
2009-01-06 11:00:00,10.722,10.849,10.664,10.723,6700000.0
2009-01-06 11:15:00,10.748,10.907,10.639,10.872,7200000.0
2009-01-06 11:30:00,10.777,10.902,10.71,10.861,7150000.0
2009-01-06 11:45:00,10.806,10.905,10.679,10.682,6850000.0
2009-01-06 12:00:00,10.778,10.867,10.646,10.727,6750000.0
2009-01-06 12:15:00,10.825,10.904,10.661,10.817,6500000.0
2009-01-06 12:30:00,10.786,10.902,10.706,10.781,6600000.0
2009-01-06 12:45:00,10.718,10.89,10.685,10.766,5650000.0
2009-01-06 13:00:00,10.704,10.87,10.667,10.795,6350000.0
2009-01-06 13:15:00,10.793,10.929,10.673,10.876,6800000.0
2009-01-06 13:30:00,10.884,10.939,10.758,10.934,7250000.0
2009-01-06 13:45:00,10.851,10.931,10.7,10.859,6250000.0
2009-01-06 14:00:00,10.752,10.927,10.667,10.74,6150000.0
2009-01-06 14:15:00,10.793,10.886,10.702,10.768,6650000.0
2009-01-06 14:30:00,10.746,10.923,10.689,10.835,6750000.0
2009-01-06 14:45:00,10.837,10.93,10.737,10.911,6750000.0
2009-01-06 15:00:00,10.78,10.996,10.754,10.877,6500000.0
2009-01-06 15:15:00,10.819,11.042,10.79,10.943,6700000.0
2009-01-06 15:30:00,11.025,11.076,10.873,10.976,6550000.0
2009-01-06 15:45:00,11.031,11.068,10.874,11.031,6750000.0
2009-01-06 16:00:00,10.901,11.048,10.854,11.01,6350000.0
2009-01-06 16:15:00,10.984,11.172,10.886,11.017,6600000.0
2009-01-06 16:30:00,11.021,11.198,10.982,11.033,6600000.0
2009-01-06 16:45:00,11.052,11.197,10.958,11.035,6950000.0
2009-01-06 17:00:00,11.023,11.221,10.979,10.997,6500000.0
2009-01-06 17:15:00,11.091,11.152,10.948,11.039,7100000.0
2009-01-06 17:30:00,11.074,11.197,10.943,11.109,7000000.0
2009-01-06 17:45:00,11.125,11.134,10.953,11.009,7300000.0
2009-01-06 18:00:00,11.017,11.15,10.928,11.101,7350000.0
2009-01-06 18:15:00,11.054,11.172,10.941,11.082,6850000.0
2009-01-06 18:30:00,11.149,11.189,11.014,11.16,6900000.0
2009-01-06 18:45:00,11.2,11.222,10.997,11.098,7300000.0
2009-01-06 19:00:00,11.109,11.24,11.005,11.088,6750000.0
2009-01-06 19:15:00,11.086,11.201,10.991,11.144,7000000.0
2009-01-06 19:30:00,11.055,11.232,10.995,11.194,7000000.0
2009-01-06 19:45:00,11.205,11.258,11.029,11.162,6500000.0
2009-01-06 20:00:00,11.093,11.27,11.05,11.124,8350000.0
2009-01-06 20:15:00,11.154,11.463,11.073,11.373,6300000.0
2009-01-06 20:30:00,11.404,11.434,11.238,11.377,6800000.0
2009-01-06 20:45:00,11.382,11.437,11.264,11.385,4450000.0
2009-01-06 21:00:00,11.412,11.522,11.248,11.387,5950000.0
2009-01-06 21:15:00,11.352,11.54,11.351,11.438,5950000.0
2009-01-06 21:30:00,11.412,11.524,11.336,11.474,6200000.0
2009-01-06 21:45:00,11.432,11.496,11.323,11.486,3700000.0
2009-01-06 22:00:00,11.494,11.524,11.338,11.439,4650000.0
2009-01-06 22:15:00,11.416,11.456,11.271,11.335,4450000.0
2009-01-06 22:30:00,11.417,11.427,11.247,11.308,4950000.0
2009-01-06 22:45:00,11.405,11.444,11.263,11.361,4900000.0
2009-01-06 23:00:00,11.383,11.436,11.259,11.331,2650000.0
2009-01-06 23:15:00,11.433,11.471,11.292,11.358,3400000.0
2009-01-06 23:30:00,11.425,11.491,11.271,11.417,3700000.0
2009-01-06 23:45:00,11.355,11.446,11.299,11.416,1950000.0
2009-01-07 00:00:00,11.356,11.474,11.3,11.329,5350000.0
2009-01-07 00:15:00,11.441,11.459,11.257,11.407,2200000.0
2009-01-07 00:30:00,11.299,11.509,11.282,11.439,3350000.0
2009-01-07 00:45:00,11.417,11.467,11.298,11.414,2500000.0
2009-01-07 01:00:00,11.426,11.469,11.267,11.297,5150000.0
2009-01-07 01:15:00,11.425,11.47,11.24,11.419,5050000.0
2009-01-07 01:30:00,11.419,11.419,11.212,11.275,3750000.0
2009-01-07 01:45:00,11.349,11.471,11.232,11.341,3450000.0
2009-01-07 02:00:00,11.335,11.436,11.213,11.332,4250000.0
2009-01-07 02:15:00,11.274,11.39,11.175,11.252,4400000.0
2009-01-07 02:30:00,11.314,11.394,11.179,11.299,4550000.0
2009-01-07 02:45:00,11.337,11.45,11.181,11.266,9050000.0
2009-01-07 03:00:00,11.304,11.357,11.141,11.215,6400000.0
2009-01-07 03:15:00,11.296,11.335,11.143,11.238,6400000.0
2009-01-07 03:30:00,11.187,11.345,11.176,11.301,3950000.0
2009-01-07 03:45:00,11.326,11.343,11.189,11.263,3850000.0
2009-01-07 04:00:00,11.196,11.366,11.149,11.354,5750000.0
2009-01-07 04:15:00,11.229,11.372,11.178,11.178,4450000.0
2009-01-07 04:30:00,11.255,11.357,11.147,11.267,4100000.0
2009-01-07 04:45:00,11.302,11.327,11.132,11.186,4200000.0
2009-01-07 05:00:00,11.241,11.335,11.125,11.33,6000000.0
2009-01-07 05:15:00,11.173,11.384,11.163,11.218,5400000.0
2009-01-07 05:30:00,11.267,11.363,11.149,11.3,5050000.0
2009-01-07 05:45:00,11.293,11.331,11.102,11.278,3600000.0
2009-01-07 06:00:00,11.254,11.328,11.123,11.178,4550000.0
2009-01-07 06:15:00,11.193,11.323,11.096,11.247,3800000.0
2009-01-07 06:30:00,11.212,11.322,11.097,11.164,6200000.0
2009-01-07 06:45:00,11.225,11.324,11.076,11.146,7700000.0
2009-01-07 07:00:00,11.247,11.292,11.104,11.173,5950000.0
2009-01-07 07:15:00,11.261,11.324,11.087,11.182,5850000.0
2009-01-07 07:30:00,11.257,11.352,11.125,11.23,6500000.0
2009-01-07 07:45:00,11.312,11.398,11.153,11.281,6400000.0
2009-01-07 08:00:00,11.192,11.308,11.115,11.308,6150000.0
2009-01-07 08:15:00,11.26,11.34,11.092,11.229,6000000.0
2009-01-07 08:30:00,11.173,11.333,11.136,11.27,6250000.0
2009-01-07 08:45:00,11.275,11.302,11.088,11.209,6600000.0
2009-01-07 09:00:00,11.24,11.263,11.059,11.166,10000000.0
2009-01-07 09:15:00,11.191,11.278,11.053,11.172,8200000.0
2009-01-07 09:30:00,11.176,11.303,11.081,11.293,8000000.0
2009-01-07 09:45:00,11.252,11.409,11.164,11.352,6700000.0
2009-01-07 10:00:00,11.338,11.377,11.195,11.273,6600000.0
2009-01-07 10:15:00,11.223,11.368,11.167,11.273,6550000.0
2009-01-07 10:30:00,11.315,11.373,11.169,11.264,6800000.0
2009-01-07 10:45:00,11.189,11.416,11.187,11.317,6500000.0
2009-01-07 11:00:00,11.276,11.413,11.2,11.252,6700000.0
2009-01-07 11:15:00,11.286,11.371,11.166,11.334,7200000.0
2009-01-07 11:30:00,11.265,11.392,11.183,11.312,7150000.0
2009-01-07 11:45:00,11.286,11.38,11.162,11.178,6850000.0
2009-01-07 12:00:00,11.254,11.39,11.179,11.336,6300000.0
2009-01-07 12:15:00,11.344,11.386,11.155,11.289,5750000.0
2009-01-07 12:30:00,11.247,11.385,11.18,11.251,6100000.0
2009-01-07 12:45:00,11.214,11.379,11.185,11.267,6100000.0
2009-01-07 13:00:00,11.226,11.382,11.2,11.3,6350000.0
2009-01-07 13:15:00,11.323,11.404,11.194,11.35,6550000.0
2009-01-07 13:30:00,11.363,11.429,11.196,11.357,7300000.0
2009-01-07 13:45:00,11.283,11.392,11.194,11.327,6250000.0
2009-01-07 14:00:00,11.255,11.394,11.213,11.298,5700000.0
2009-01-07 14:15:00,11.328,11.387,11.178,11.277,6650000.0
2009-01-07 14:30:00,11.285,11.43,11.169,11.289,6500000.0
2009-01-07 14:45:00,11.3,11.424,11.201,11.361,6750000.0
2009-01-07 15:00:00,11.23,11.371,11.185,11.303,6500000.0
2009-01-07 15:15:00,11.256,11.475,11.191,11.339,6700000.0
2009-01-07 15:30:00,11.449,11.544,11.301,11.434,6750000.0
2009-01-07 15:45:00,11.535,11.572,11.338,11.464,6800000.0
2009-01-07 16:00:00,11.362,11.488,11.238,11.408,6350000.0
2009-01-07 16:15:00,11.301,11.449,11.101,11.127,6650000.0
2009-01-07 16:30:00,11.12,11.237,10.912,10.983,6600000.0
2009-01-07 16:45:00,11.023,11.126,10.862,10.916,6950000.0
2009-01-07 17:00:00,10.836,11.019,10.813,10.864,6600000.0
2009-01-07 17:15:00,10.945,11.004,10.773,10.894,7050000.0
2009-01-07 17:30:00,10.92,10.982,10.761,10.848,6950000.0
2009-01-07 17:45:00,10.928,10.936,10.726,10.813,7400000.0
2009-01-07 18:00:00,10.863,11.01,10.804,10.962,7350000.0
2009-01-07 18:15:00,10.935,11.032,10.836,10.925,6700000.0
2009-01-07 18:30:00,10.986,11.075,10.848,11.044,6750000.0
2009-01-07 18:45:00,11.056,11.199,10.902,11.084,7300000.0
2009-01-07 19:00:00,11.093,11.194,10.957,11.025,6550000.0
2009-01-07 19:15:00,11.091,11.191,10.967,11.109,6850000.0
2009-01-07 19:30:00,11.012,11.179,10.963,11.15,7300000.0
2009-01-07 19:45:00,11.128,11.176,10.958,11.11,6550000.0
2009-01-07 20:00:00,11.018,11.13,10.923,10.958,8250000.0
2009-01-07 20:15:00,10.979,11.131,10.908,11.035,6300000.0
2009-01-07 20:30:00,11.087,11.139,10.94,11.065,6450000.0
2009-01-07 20:45:00,11.074,11.122,10.914,11.001,6100000.0
2009-01-07 21:00:00,11.07,11.1,10.894,10.994,6150000.0
2009-01-07 21:15:00,10.966,11.101,10.895,11.047,5300000.0
2009-01-07 21:30:00,10.974,11.11,10.819,10.902,6400000.0
2009-01-07 21:45:00,10.989,11.034,10.845,10.91,5300000.0
2009-01-07 22:00:00,10.986,11.014,10.783,10.894,6250000.0
2009-01-07 22:15:00,10.93,10.977,10.807,10.883,5200000.0
2009-01-07 22:30:00,10.967,10.987,10.761,10.819,4600000.0
2009-01-07 22:45:00,10.921,10.995,10.807,10.849,5600000.0
2009-01-07 23:00:00,10.923,11.001,10.814,10.909,4600000.0
2009-01-07 23:15:00,10.987,11.046,10.834,10.953,4400000.0
2009-01-07 23:30:00,10.888,11.031,10.844,11.001,3950000.0
2009-01-07 23:45:00,10.986,11.04,10.845,10.964,2150000.0
2009-01-08 00:00:00,10.924,11.021,10.862,10.908,2500000.0
2009-01-08 00:15:00,10.974,11.044,10.906,10.934,1300000.0
2009-01-08 00:30:00,10.869,11.078,10.852,11.019,3250000.0
2009-01-08 00:45:00,10.954,11.04,10.868,11.005,2400000.0
2009-01-08 01:00:00,10.984,11.056,10.868,10.888,5100000.0
2009-01-08 01:15:00,11.01,11.048,10.848,10.998,5700000.0
2009-01-08 01:30:00,10.992,11.061,10.798,10.865,5700000.0
2009-01-08 01:45:00,10.867,10.972,10.798,10.865,5800000.0
2009-01-08 02:00:00,10.905,11.0,10.759,10.945,5700000.0
2009-01-08 02:15:00,10.911,11.031,10.782,10.953,5900000.0
2009-01-08 02:30:00,10.907,10.969,10.782,10.914,4700000.0
2009-01-08 02:45:00,10.886,10.971,10.781,10.879,4550000.0
2009-01-08 03:00:00,10.918,10.954,10.791,10.912,3300000.0
2009-01-08 03:15:00,10.918,10.975,10.8,10.883,3650000.0
2009-01-08 03:30:00,10.941,10.962,10.778,10.941,3550000.0
2009-01-08 03:45:00,10.83,10.981,10.799,10.903,5450000.0
2009-01-08 04:00:00,10.826,10.993,10.785,10.95,5950000.0
2009-01-08 04:15:00,10.825,10.987,10.791,10.883,5000000.0
2009-01-08 04:30:00,10.921,10.992,10.832,10.845,3050000.0
2009-01-08 04:45:00,10.932,10.981,10.793,10.867,4300000.0
2009-01-08 05:00:00,10.891,11.025,10.822,10.984,6050000.0
2009-01-08 05:15:00,10.874,10.976,10.793,10.793,3550000.0
2009-01-08 05:30:00,10.903,11.01,10.811,10.98,2600000.0
2009-01-08 05:45:00,10.857,11.01,10.805,10.95,4000000.0
2009-01-08 06:00:00,10.874,10.965,10.8,10.917,3450000.0
2009-01-08 06:15:00,10.873,11.016,10.788,10.861,3100000.0
2009-01-08 06:30:00,10.939,11.052,10.805,10.883,6750000.0
2009-01-08 06:45:00,10.975,11.081,10.826,10.856,6800000.0
2009-01-08 07:00:00,10.976,11.018,10.852,10.911,5650000.0
2009-01-08 07:15:00,10.98,11.031,10.83,10.906,5500000.0
2009-01-08 07:30:00,10.998,11.066,10.827,10.897,5700000.0
2009-01-08 07:45:00,11.015,11.084,10.851,11.011,5350000.0
2009-01-08 08:00:00,10.904,11.057,10.874,11.041,6150000.0
2009-01-08 08:15:00,11.011,11.115,10.869,10.992,6000000.0
2009-01-08 08:30:00,10.927,11.085,10.886,11.015,6250000.0
2009-01-08 08:45:00,11.069,11.103,10.88,11.039,6600000.0
2009-01-08 09:00:00,11.051,11.114,10.937,11.05,9450000.0
2009-01-08 09:15:00,11.058,11.105,10.93,10.994,7650000.0
2009-01-08 09:30:00,11.016,11.112,10.823,10.986,7900000.0
2009-01-08 09:45:00,10.94,10.989,10.79,10.938,6650000.0
2009-01-08 10:00:00,10.972,11.013,10.829,10.888,6600000.0
2009-01-08 10:15:00,10.9,11.007,10.81,10.93,6600000.0
2009-01-08 10:30:00,10.958,10.978,10.734,10.804,6900000.0
2009-01-08 10:45:00,10.78,10.981,10.734,10.883,6500000.0
2009-01-08 11:00:00,10.88,10.99,10.776,10.871,6800000.0
2009-01-08 11:15:00,10.913,11.068,10.825,11.041,7200000.0
2009-01-08 11:30:00,10.929,11.072,10.858,10.98,7150000.0
2009-01-08 11:45:00,10.932,11.065,10.839,10.857,6850000.0
2009-01-08 12:00:00,10.909,11.016,10.818,10.902,6750000.0
2009-01-08 12:15:00,10.979,11.055,10.823,10.891,6500000.0
2009-01-08 12:30:00,10.879,11.014,10.811,10.833,6250000.0
2009-01-08 12:45:00,10.865,11.008,10.831,10.869,5700000.0
2009-01-08 13:00:00,10.872,11.016,10.814,10.944,6350000.0
2009-01-08 13:15:00,10.923,11.021,10.781,10.947,7050000.0
2009-01-08 13:30:00,10.939,11.0,10.775,10.952,7400000.0
2009-01-08 13:45:00,10.858,10.956,10.726,10.884,6300000.0
2009-01-08 14:00:00,10.761,10.935,10.721,10.809,6150000.0
2009-01-08 14:15:00,10.833,10.88,10.644,10.734,6850000.0
2009-01-08 14:30:00,10.722,10.916,10.682,10.835,6550000.0
2009-01-08 14:45:00,10.856,10.918,10.722,10.895,6750000.0
2009-01-08 15:00:00,10.744,10.923,10.739,10.851,6400000.0
2009-01-08 15:15:00,10.8,10.93,10.724,10.819,6700000.0
2009-01-08 15:30:00,10.917,11.09,10.759,11.047,6800000.0
2009-01-08 15:45:00,11.072,11.225,10.884,11.151,6800000.0
2009-01-08 16:00:00,11.042,11.276,11.03,11.139,6350000.0
2009-01-08 16:15:00,11.067,11.192,10.976,11.034,6850000.0
2009-01-08 16:30:00,11.03,11.167,10.978,11.042,6600000.0
2009-01-08 16:45:00,11.069,11.199,10.967,11.083,6950000.0
2009-01-08 17:00:00,10.992,11.173,10.951,11.016,6700000.0
2009-01-08 17:15:00,11.094,11.211,10.962,11.116,7150000.0
2009-01-08 17:30:00,11.163,11.216,10.966,11.063,7050000.0
2009-01-08 17:45:00,11.068,11.074,10.896,10.932,7250000.0
2009-01-08 18:00:00,10.961,11.119,10.89,11.079,7350000.0
2009-01-08 18:15:00,11.033,11.169,10.913,11.022,6800000.0
2009-01-08 18:30:00,11.078,11.126,10.891,11.104,6850000.0
2009-01-08 18:45:00,11.125,11.181,10.874,10.953,7300000.0
2009-01-08 19:00:00,10.973,11.086,10.885,10.941,6700000.0
2009-01-08 19:15:00,11.015,11.118,10.888,11.07,7050000.0
2009-01-08 19:30:00,10.92,11.065,10.869,11.045,7150000.0
2009-01-08 19:45:00,11.045,11.148,10.899,11.101,6650000.0
2009-01-08 20:00:00,11.001,11.142,10.919,10.962,8350000.0
2009-01-08 20:15:00,10.996,11.126,10.892,11.031,6450000.0
2009-01-08 20:30:00,11.083,11.113,10.924,11.071,6750000.0
2009-01-08 20:45:00,11.079,11.119,10.952,11.049,4950000.0
2009-01-08 21:00:00,11.11,11.144,10.949,11.012,4750000.0
2009-01-08 21:15:00,11.022,11.157,10.948,11.086,6050000.0
2009-01-08 21:30:00,11.027,11.134,10.967,11.098,4900000.0
2009-01-08 21:45:00,11.109,11.154,10.988,11.118,3350000.0
2009-01-08 22:00:00,11.1,11.117,10.954,11.064,3600000.0
2009-01-08 22:15:00,11.083,11.099,10.931,11.014,3750000.0
2009-01-08 22:30:00,11.075,11.131,10.923,10.963,4300000.0
2009-01-08 22:45:00,11.083,11.132,10.96,11.026,4000000.0
2009-01-08 23:00:00,11.082,11.12,10.915,11.12,3150000.0
2009-01-08 23:15:00,11.07,11.115,10.93,10.994,3450000.0
2009-01-08 23:30:00,11.128,11.128,10.956,11.046,2450000.0
2009-01-08 23:45:00,11.08,11.097,10.93,11.049,2100000.0
2009-01-09 00:00:00,11.034,11.134,10.918,11.11,4150000.0
2009-01-09 00:15:00,11.049,11.099,10.943,11.062,1950000.0
2009-01-09 00:30:00,10.959,11.082,10.928,10.966,2600000.0
2009-01-09 00:45:00,11.044,11.084,10.938,11.036,1550000.0
2009-01-09 01:00:00,11.084,11.116,10.931,10.95,3800000.0
2009-01-09 01:15:00,10.983,11.102,10.957,11.063,3250000.0
2009-01-09 01:30:00,10.958,11.127,10.922,10.994,3900000.0
2009-01-09 01:45:00,11.055,11.091,10.931,11.067,2450000.0
2009-01-09 02:00:00,11.037,11.089,10.899,11.033,3450000.0
2009-01-09 02:15:00,10.98,11.081,10.914,11.039,4400000.0
2009-01-09 02:30:00,11.027,11.099,10.931,11.063,4400000.0
2009-01-09 02:45:00,11.026,11.049,10.892,10.951,2150000.0
2009-01-09 03:00:00,11.029,11.098,10.884,11.001,3300000.0
2009-01-09 03:15:00,11.049,11.079,10.899,10.968,2500000.0
2009-01-09 03:30:00,11.004,11.102,10.904,11.067,3950000.0
2009-01-09 03:45:00,11.098,11.114,10.925,10.996,3950000.0
2009-01-09 04:00:00,10.989,11.133,10.926,11.089,5650000.0
2009-01-09 04:15:00,10.972,11.132,10.935,10.97,5450000.0
2009-01-09 04:30:00,11.021,11.137,10.956,11.066,3950000.0
2009-01-09 04:45:00,11.104,11.144,10.955,11.075,3050000.0
2009-01-09 05:00:00,11.049,11.141,10.946,11.132,5600000.0
2009-01-09 05:15:00,11.023,11.129,10.915,10.982,3950000.0
2009-01-09 05:30:00,11.09,11.124,10.913,11.053,4550000.0
2009-01-09 05:45:00,11.077,11.123,10.937,11.073,3150000.0
2009-01-09 06:00:00,11.052,11.119,10.93,11.078,5650000.0
2009-01-09 06:15:00,11.036,11.14,10.916,11.046,5650000.0
2009-01-09 06:30:00,11.083,11.189,10.924,10.971,6750000.0
2009-01-09 06:45:00,11.063,11.138,10.938,10.977,7000000.0
2009-01-09 07:00:00,11.085,11.171,10.932,11.055,5750000.0
2009-01-09 07:15:00,11.137,11.154,10.953,11.047,4500000.0
2009-01-09 07:30:00,11.127,11.207,10.94,10.958,6050000.0
2009-01-09 07:45:00,11.094,11.16,10.94,11.112,5900000.0
2009-01-09 08:00:00,10.995,11.166,10.943,11.106,6150000.0
2009-01-09 08:15:00,11.072,11.14,10.926,11.052,6000000.0
2009-01-09 08:30:00,11.022,11.161,10.975,11.104,5000000.0
2009-01-09 08:45:00,11.032,11.137,10.964,11.093,2200000.0
2009-01-09 09:00:00,11.087,11.16,10.993,11.112,8200000.0
2009-01-09 09:15:00,11.132,11.166,10.986,11.049,7700000.0
2009-01-09 09:30:00,11.076,11.182,10.968,11.11,7900000.0
2009-01-09 09:45:00,11.087,11.165,10.947,11.018,6300000.0
2009-01-09 10:00:00,11.133,11.184,10.972,11.029,6600000.0
2009-01-09 10:15:00,11.069,11.185,10.967,11.063,6200000.0
2009-01-09 10:30:00,11.133,11.164,10.964,11.045,6450000.0
2009-01-09 10:45:00,11.014,11.174,10.954,11.041,6150000.0
2009-01-09 11:00:00,10.996,11.109,10.924,10.971,6600000.0
2009-01-09 11:15:00,11.013,11.158,10.954,11.117,6600000.0
2009-01-09 11:30:00,11.039,11.149,10.929,11.039,6600000.0
2009-01-09 11:45:00,11.019,11.144,10.94,10.96,6850000.0
2009-01-09 12:00:00,11.032,11.212,10.956,11.0,6750000.0
2009-01-09 12:15:00,11.109,11.221,10.969,11.062,6500000.0
2009-01-09 12:30:00,11.036,11.175,10.962,11.019,6200000.0
2009-01-09 12:45:00,10.979,11.156,10.926,10.983,6100000.0
2009-01-09 13:00:00,10.946,11.109,10.89,11.076,6350000.0
2009-01-09 13:15:00,11.055,11.132,10.91,11.088,7300000.0
2009-01-09 13:30:00,11.097,11.193,10.992,11.145,7300000.0
2009-01-09 13:45:00,11.063,11.23,11.026,11.186,6250000.0
2009-01-09 14:00:00,11.099,11.202,11.037,11.104,6150000.0
2009-01-09 14:15:00,11.129,11.271,11.021,11.118,6900000.0
2009-01-09 14:30:00,11.104,11.247,11.052,11.168,6750000.0
2009-01-09 14:45:00,11.16,11.28,11.079,11.229,6750000.0
2009-01-09 15:00:00,11.106,11.25,11.066,11.195,6450000.0
2009-01-09 15:15:00,11.139,11.233,11.051,11.157,6700000.0
2009-01-09 15:30:00,11.248,11.36,11.124,11.3,6750000.0
2009-01-09 15:45:00,11.293,11.293,11.042,11.194,6950000.0
2009-01-09 16:00:00,11.103,11.242,10.99,11.116,6350000.0
2009-01-09 16:15:00,11.035,11.135,10.871,10.871,6850000.0
2009-01-09 16:30:00,10.902,11.047,10.802,10.896,6600000.0
2009-01-09 16:45:00,10.948,11.076,10.846,10.961,6950000.0
2009-01-09 17:00:00,10.883,11.054,10.883,10.912,6450000.0
2009-01-09 17:15:00,11.029,11.11,10.891,10.963,7150000.0
2009-01-09 17:30:00,10.99,11.071,10.852,10.949,6650000.0
2009-01-09 17:45:00,11.057,11.095,10.884,10.937,7350000.0
2009-01-09 18:00:00,10.984,11.192,10.877,11.153,7350000.0
2009-01-09 18:15:00,11.104,11.258,10.99,11.171,6750000.0
2009-01-09 18:30:00,11.219,11.286,11.074,11.258,7200000.0
2009-01-09 18:45:00,11.272,11.328,11.087,11.195,7300000.0
2009-01-09 19:00:00,11.197,11.552,11.135,11.337,6550000.0
2009-01-09 19:15:00,11.401,11.502,11.258,11.297,6600000.0
2009-01-09 19:30:00,11.283,11.413,11.216,11.4,7200000.0
2009-01-09 19:45:00,11.384,11.408,11.136,11.294,6450000.0
2009-01-09 20:00:00,11.178,11.378,11.119,11.208,8250000.0
2009-01-09 20:15:00,11.278,11.321,11.089,11.232,5850000.0
2009-01-09 20:30:00,11.277,11.298,11.091,11.218,6250000.0
2009-01-09 20:45:00,11.287,11.3,11.135,11.239,4100000.0
2009-01-09 21:00:00,11.284,11.343,11.141,11.172,5250000.0
2009-01-09 21:15:00,11.185,11.345,11.081,11.215,6000000.0
2009-01-09 21:30:00,11.169,11.3,11.091,11.168,6100000.0
2009-01-09 21:45:00,11.276,11.291,11.138,11.288,3450000.0
2009-01-09 22:00:00,11.266,11.301,11.136,11.231,3150000.0
2009-01-09 22:15:00,11.271,11.293,11.126,11.175,3000000.0
2009-01-09 22:30:00,11.248,11.28,11.095,11.155,2800000.0
2009-01-09 22:45:00,11.21,11.255,11.078,11.114,3650000.0
2009-01-09 23:00:00,11.172,11.262,11.075,11.152,3150000.0
2009-01-09 23:15:00,11.211,11.291,11.06,11.162,4950000.0
2009-01-09 23:30:00,11.197,11.267,11.061,11.174,3000000.0
2009-01-09 23:45:00,11.219,11.272,11.1,11.205,2800000.0
2009-01-12 00:00:00,11.154,11.263,11.09,11.12,2750000.0
2009-01-12 00:15:00,11.204,11.229,11.09,11.124,1050000.0
2009-01-12 00:30:00,11.109,11.235,11.078,11.167,2050000.0
2009-01-12 00:45:00,11.215,11.278,11.098,11.209,3100000.0
2009-01-12 01:00:00,11.187,11.26,11.042,11.115,6050000.0
2009-01-12 01:15:00,11.236,11.251,11.021,11.205,5500000.0
2009-01-12 01:30:00,11.193,11.227,11.045,11.185,4050000.0
2009-01-12 01:45:00,11.139,11.322,11.039,11.179,3150000.0
2009-01-12 02:00:00,11.193,11.266,11.08,11.143,3700000.0
2009-01-12 02:15:00,11.225,11.28,11.04,11.222,2600000.0
2009-01-12 02:30:00,11.183,11.212,11.02,11.192,5100000.0
2009-01-12 02:45:00,11.053,11.193,11.008,11.129,5050000.0
2009-01-12 03:00:00,11.148,11.194,10.982,11.127,5600000.0
2009-01-12 03:15:00,11.129,11.225,10.98,11.062,5200000.0
2009-01-12 03:30:00,11.023,11.193,11.008,11.109,4550000.0
2009-01-12 03:45:00,11.078,11.21,10.968,11.124,4550000.0
2009-01-12 04:00:00,11.157,11.18,11.027,11.18,2350000.0
2009-01-12 04:15:00,11.141,11.185,11.009,11.17,3400000.0
2009-01-12 04:30:00,11.088,11.247,11.028,11.186,4900000.0
2009-01-12 04:45:00,11.089,11.242,11.037,11.144,4450000.0
2009-01-12 05:00:00,11.149,11.246,11.042,11.176,3750000.0
2009-01-12 05:15:00,11.09,11.21,11.042,11.173,3150000.0
2009-01-12 05:30:00,11.069,11.176,11.029,11.154,4100000.0
2009-01-12 05:45:00,11.124,11.181,10.991,11.177,4850000.0
2009-01-12 06:00:00,11.157,11.184,11.01,11.149,3400000.0
2009-01-12 06:15:00,11.116,11.208,11.013,11.085,5700000.0
2009-01-12 06:30:00,11.121,11.203,10.969,11.088,5850000.0
2009-01-12 06:45:00,11.095,11.209,11.02,11.201,5750000.0
2009-01-12 07:00:00,11.14,11.221,11.045,11.143,4400000.0
2009-01-12 07:15:00,11.173,11.234,11.043,11.202,3450000.0
2009-01-12 07:30:00,11.141,11.226,11.015,11.21,4350000.0
2009-01-12 07:45:00,11.107,11.256,11.071,11.091,7900000.0
2009-01-12 08:00:00,11.194,11.219,11.004,11.186,6200000.0
2009-01-12 08:15:00,11.216,11.249,11.046,11.078,6250000.0
2009-01-12 08:30:00,11.183,11.256,11.024,11.169,5600000.0
2009-01-12 08:45:00,11.124,11.271,11.042,11.126,6350000.0
2009-01-12 09:00:00,11.09,11.217,11.007,11.191,7300000.0
2009-01-12 09:15:00,11.181,11.249,11.054,11.176,6650000.0
2009-01-12 09:30:00,11.137,11.239,11.044,11.1,6450000.0
2009-01-12 09:45:00,11.134,11.178,10.968,11.04,7350000.0
2009-01-12 10:00:00,11.022,11.164,10.968,11.146,7100000.0
2009-01-12 10:15:00,11.14,11.156,10.941,11.081,7000000.0
2009-01-12 10:30:00,11.04,11.183,10.949,11.047,6850000.0
2009-01-12 10:45:00,10.962,11.142,10.943,10.943,6250000.0
2009-01-12 11:00:00,10.989,11.126,10.913,11.013,6950000.0
2009-01-12 11:15:00,10.978,11.166,10.935,11.079,6600000.0
2009-01-12 11:30:00,11.069,11.219,11.001,11.066,6600000.0
2009-01-12 11:45:00,11.148,11.16,10.937,10.985,6350000.0
2009-01-12 12:00:00,11.089,11.109,10.921,11.081,6750000.0
2009-01-12 12:15:00,10.989,11.127,10.942,11.12,6100000.0
2009-01-12 12:30:00,11.037,11.168,10.981,11.037,6700000.0
2009-01-12 12:45:00,11.111,11.17,10.958,11.023,6100000.0
2009-01-12 13:00:00,11.131,11.139,10.972,11.084,6750000.0
2009-01-12 13:15:00,11.057,11.128,10.937,10.985,6200000.0
2009-01-12 13:30:00,11.002,11.118,10.919,11.046,6650000.0
2009-01-12 13:45:00,11.021,11.142,10.933,10.999,6150000.0
2009-01-12 14:00:00,11.05,11.152,10.895,11.004,6000000.0
2009-01-12 14:15:00,11.106,11.145,10.932,11.086,7250000.0
2009-01-12 14:30:00,11.053,11.158,10.929,11.036,6750000.0
2009-01-12 14:45:00,11.046,11.135,10.891,10.932,6350000.0
2009-01-12 15:00:00,10.968,11.063,10.832,10.846,6100000.0
2009-01-12 15:15:00,10.913,10.973,10.646,10.781,6600000.0
2009-01-12 15:30:00,10.803,10.886,10.654,10.812,6500000.0
2009-01-12 15:45:00,10.75,10.981,10.7,10.859,6750000.0
2009-01-12 16:00:00,10.785,10.967,10.753,10.834,6850000.0
2009-01-12 16:15:00,10.876,10.957,10.756,10.859,7150000.0
2009-01-12 16:30:00,10.961,11.033,10.85,10.917,7200000.0
2009-01-12 16:45:00,10.866,11.049,10.787,10.877,6600000.0
2009-01-12 17:00:00,10.887,10.98,10.713,10.746,6500000.0
2009-01-12 17:15:00,10.808,10.964,10.716,10.964,6750000.0
2009-01-12 17:30:00,10.903,11.005,10.783,10.848,6550000.0
2009-01-12 17:45:00,10.857,10.983,10.781,10.912,6600000.0
2009-01-12 18:00:00,10.884,10.926,10.727,10.862,6400000.0
2009-01-12 18:15:00,10.89,10.934,10.712,10.849,7900000.0
2009-01-12 18:30:00,10.817,10.974,10.715,10.84,8200000.0
2009-01-12 18:45:00,10.806,10.884,10.68,10.849,10000000.0
2009-01-12 19:00:00,10.842,10.927,10.729,10.927,6600000.0
2009-01-12 19:15:00,10.885,10.976,10.671,10.731,6250000.0
2009-01-12 19:30:00,10.746,10.921,10.694,10.836,6000000.0
2009-01-12 19:45:00,10.894,10.897,10.721,10.738,6150000.0
2009-01-12 20:00:00,10.859,10.871,10.653,10.839,6400000.0
2009-01-12 20:15:00,10.726,10.844,10.588,10.698,6500000.0
2009-01-12 20:30:00,10.652,10.787,10.58,10.771,5850000.0
2009-01-12 20:45:00,10.721,10.854,10.659,10.756,5750000.0
2009-01-12 21:00:00,10.675,10.789,10.548,10.675,7350000.0
2009-01-12 21:15:00,10.584,10.739,10.522,10.651,6750000.0
2009-01-12 21:30:00,10.591,10.693,10.393,10.455,5750000.0
2009-01-12 21:45:00,10.471,10.663,10.423,10.543,6800000.0
2009-01-12 22:00:00,10.598,10.598,10.39,10.545,4400000.0
2009-01-12 22:15:00,10.563,10.625,10.387,10.491,4800000.0
2009-01-12 22:30:00,10.44,10.568,10.368,10.511,4600000.0
2009-01-12 22:45:00,10.52,10.639,10.393,10.517,6350000.0
2009-01-12 23:00:00,10.504,10.619,10.45,10.564,2750000.0
2009-01-12 23:15:00,10.609,10.628,10.441,10.605,2750000.0
2009-01-12 23:30:00,10.442,10.638,10.408,10.535,4400000.0
2009-01-12 23:45:00,10.602,10.66,10.46,10.523,5800000.0
2009-01-13 00:00:00,10.541,10.675,10.479,10.479,4300000.0
2009-01-13 00:15:00,10.595,10.626,10.45,10.584,1900000.0
2009-01-13 00:30:00,10.513,10.599,10.457,10.554,1800000.0
2009-01-13 00:45:00,10.478,10.657,10.458,10.585,2500000.0
2009-01-13 01:00:00,10.512,10.658,10.463,10.578,4650000.0
2009-01-13 01:15:00,10.613,10.656,10.474,10.574,3700000.0
2009-01-13 01:30:00,10.634,10.656,10.433,10.478,5200000.0
2009-01-13 01:45:00,10.563,10.651,10.436,10.574,5050000.0
2009-01-13 02:00:00,10.65,10.65,10.415,10.488,6100000.0
2009-01-13 02:15:00,10.606,10.692,10.454,10.629,7300000.0
2009-01-13 02:30:00,10.608,10.68,10.48,10.523,5600000.0
2009-01-13 02:45:00,10.629,10.703,10.486,10.649,6400000.0
2009-01-13 03:00:00,10.635,10.66,10.484,10.66,5750000.0
2009-01-13 03:15:00,10.542,10.694,10.475,10.593,5000000.0
2009-01-13 03:30:00,10.687,10.728,10.529,10.626,3700000.0
2009-01-13 03:45:00,10.684,10.758,10.551,10.586,4900000.0
2009-01-13 04:00:00,10.685,10.727,10.513,10.652,3250000.0
2009-01-13 04:15:00,10.609,10.698,10.516,10.652,3300000.0
2009-01-13 04:30:00,10.577,10.707,10.49,10.56,2950000.0
2009-01-13 04:45:00,10.614,10.676,10.491,10.666,3150000.0
2009-01-13 05:00:00,10.518,10.694,10.49,10.584,2650000.0
2009-01-13 05:15:00,10.661,10.72,10.5,10.678,3750000.0
2009-01-13 05:30:00,10.632,10.688,10.511,10.511,2200000.0
2009-01-13 05:45:00,10.641,10.689,10.53,10.68,2800000.0
2009-01-13 06:00:00,10.678,10.73,10.529,10.552,3200000.0
2009-01-13 06:15:00,10.678,10.712,10.493,10.587,4250000.0
2009-01-13 06:30:00,10.545,10.749,10.513,10.631,6800000.0
2009-01-13 06:45:00,10.609,10.74,10.497,10.497,7100000.0
2009-01-13 07:00:00,10.663,10.71,10.516,10.654,6650000.0
2009-01-13 07:15:00,10.573,10.693,10.507,10.676,5900000.0
2009-01-13 07:30:00,10.643,10.73,10.5,10.546,5800000.0
2009-01-13 07:45:00,10.566,10.705,10.5,10.644,8100000.0
2009-01-13 08:00:00,10.676,10.735,10.518,10.691,5500000.0
2009-01-13 08:15:00,10.669,10.731,10.521,10.552,5850000.0
2009-01-13 08:30:00,10.548,10.734,10.48,10.567,5450000.0
2009-01-13 08:45:00,10.526,10.693,10.489,10.597,6050000.0
2009-01-13 09:00:00,10.566,10.67,10.425,10.65,7200000.0
2009-01-13 09:15:00,10.594,10.628,10.402,10.534,6950000.0
2009-01-13 09:30:00,10.462,10.64,10.424,10.529,6850000.0
2009-01-13 09:45:00,10.586,10.61,10.385,10.488,7350000.0
2009-01-13 10:00:00,10.452,10.605,10.38,10.566,7350000.0
2009-01-13 10:15:00,10.443,10.633,10.42,10.604,6400000.0
2009-01-13 10:30:00,10.541,10.646,10.453,10.563,6850000.0
2009-01-13 10:45:00,10.487,10.636,10.468,10.484,6350000.0
2009-01-13 11:00:00,10.543,10.685,10.463,10.563,6900000.0
2009-01-13 11:15:00,10.533,10.672,10.495,10.555,6600000.0
2009-01-13 11:30:00,10.558,10.697,10.46,10.576,6850000.0
2009-01-13 11:45:00,10.653,10.697,10.49,10.534,6000000.0
2009-01-13 12:00:00,10.619,10.678,10.48,10.627,6750000.0
2009-01-13 12:15:00,10.558,10.681,10.482,10.614,6650000.0
2009-01-13 12:30:00,10.521,10.638,10.432,10.501,6700000.0
2009-01-13 12:45:00,10.557,10.594,10.362,10.454,6500000.0
2009-01-13 13:00:00,10.548,10.606,10.375,10.535,6750000.0
2009-01-13 13:15:00,10.526,10.628,10.399,10.426,6550000.0
2009-01-13 13:30:00,10.448,10.615,10.403,10.532,6650000.0
2009-01-13 13:45:00,10.507,10.605,10.428,10.484,6150000.0
2009-01-13 14:00:00,10.569,10.661,10.429,10.478,6300000.0
2009-01-13 14:15:00,10.566,10.619,10.402,10.523,7650000.0
2009-01-13 14:30:00,10.528,10.607,10.344,10.52,7100000.0
2009-01-13 14:45:00,10.51,10.643,10.382,10.465,6350000.0
2009-01-13 15:00:00,10.485,10.635,10.414,10.443,6100000.0
2009-01-13 15:15:00,10.488,10.625,10.343,10.343,6600000.0
2009-01-13 15:30:00,10.361,10.551,10.3,10.452,6500000.0
2009-01-13 15:45:00,10.375,10.496,10.295,10.378,6750000.0
2009-01-13 16:00:00,10.31,10.536,10.31,10.455,6600000.0
2009-01-13 16:15:00,10.499,10.531,10.362,10.44,6950000.0
2009-01-13 16:30:00,10.512,10.642,10.35,10.482,7200000.0
2009-01-13 16:45:00,10.45,10.672,10.424,10.536,6850000.0
2009-01-13 17:00:00,10.554,10.674,10.442,10.564,6750000.0
2009-01-13 17:15:00,10.593,10.76,10.532,10.689,6900000.0
2009-01-13 17:30:00,10.654,10.728,10.522,10.618,6800000.0
2009-01-13 17:45:00,10.601,10.701,10.522,10.653,6750000.0
2009-01-13 18:00:00,10.52,10.738,10.52,10.598,6200000.0
2009-01-13 18:15:00,10.687,10.717,10.515,10.653,8000000.0
2009-01-13 18:30:00,10.64,10.815,10.612,10.737,7850000.0
2009-01-13 18:45:00,10.712,10.751,10.581,10.72,9650000.0
2009-01-13 19:00:00,10.722,10.776,10.568,10.703,6450000.0
2009-01-13 19:15:00,10.661,10.779,10.538,10.614,6250000.0
2009-01-13 19:30:00,10.664,10.754,10.503,10.678,6150000.0
2009-01-13 19:45:00,10.705,10.781,10.526,10.577,6050000.0
2009-01-13 20:00:00,10.685,10.734,10.496,10.628,6000000.0
2009-01-13 20:15:00,10.518,10.683,10.471,10.607,6550000.0
2009-01-13 20:30:00,10.567,10.717,10.488,10.665,5900000.0
2009-01-13 20:45:00,10.633,10.73,10.535,10.661,6150000.0
2009-01-13 21:00:00,10.566,10.776,10.491,10.649,7300000.0
2009-01-13 21:15:00,10.567,10.762,10.506,10.644,6050000.0
2009-01-13 21:30:00,10.608,10.731,10.534,10.621,4500000.0
2009-01-13 21:45:00,10.595,10.71,10.532,10.603,4650000.0
2009-01-13 22:00:00,10.677,10.72,10.539,10.552,3650000.0
2009-01-13 22:15:00,10.623,10.727,10.544,10.676,3050000.0
2009-01-13 22:30:00,10.634,10.731,10.556,10.693,2650000.0
2009-01-13 22:45:00,10.701,10.733,10.57,10.691,3350000.0
2009-01-13 23:00:00,10.731,10.739,10.582,10.724,2750000.0
2009-01-13 23:15:00,10.708,10.74,10.571,10.693,3000000.0
2009-01-13 23:30:00,10.681,10.719,10.573,10.574,1600000.0
2009-01-13 23:45:00,10.712,10.729,10.559,10.703,2000000.0
2009-01-14 00:00:00,10.633,10.742,10.549,10.587,2850000.0
2009-01-14 00:15:00,10.701,10.738,10.56,10.695,2100000.0
2009-01-14 00:30:00,10.623,10.703,10.567,10.634,1650000.0
2009-01-14 00:45:00,10.637,10.746,10.524,10.722,1850000.0
2009-01-14 01:00:00,10.661,10.735,10.559,10.687,5250000.0
2009-01-14 01:15:00,10.711,10.73,10.561,10.702,3650000.0
2009-01-14 01:30:00,10.687,10.744,10.557,10.634,3050000.0
2009-01-14 01:45:00,10.695,10.758,10.539,10.699,3300000.0
2009-01-14 02:00:00,10.707,10.735,10.543,10.594,2500000.0
2009-01-14 02:15:00,10.738,10.787,10.561,10.719,4650000.0
2009-01-14 02:30:00,10.67,10.752,10.567,10.71,6400000.0
2009-01-14 02:45:00,10.547,10.728,10.547,10.669,4050000.0
2009-01-14 03:00:00,10.591,10.757,10.59,10.732,3700000.0
2009-01-14 03:15:00,10.721,10.784,10.568,10.633,4200000.0
2009-01-14 03:30:00,10.71,10.768,10.565,10.688,3550000.0
2009-01-14 03:45:00,10.741,10.801,10.554,10.77,5300000.0
2009-01-14 04:00:00,10.741,10.839,10.594,10.672,4550000.0
2009-01-14 04:15:00,10.759,10.77,10.615,10.732,3050000.0
2009-01-14 04:30:00,10.751,10.77,10.564,10.76,3400000.0
2009-01-14 04:45:00,10.633,10.788,10.613,10.678,3500000.0
2009-01-14 05:00:00,10.693,10.812,10.607,10.748,3700000.0
2009-01-14 05:15:00,10.737,10.801,10.608,10.796,4400000.0
2009-01-14 05:30:00,10.646,10.783,10.625,10.665,3100000.0
2009-01-14 05:45:00,10.749,10.78,10.626,10.775,3350000.0
2009-01-14 06:00:00,10.715,10.787,10.628,10.767,3300000.0
2009-01-14 06:15:00,10.718,10.791,10.596,10.714,3650000.0
2009-01-14 06:30:00,10.766,10.821,10.604,10.705,4300000.0
2009-01-14 06:45:00,10.65,10.788,10.587,10.681,4550000.0
2009-01-14 07:00:00,10.686,10.794,10.632,10.7,4450000.0
2009-01-14 07:15:00,10.716,10.793,10.6,10.775,3950000.0
2009-01-14 07:30:00,10.736,10.805,10.612,10.741,5050000.0
2009-01-14 07:45:00,10.66,10.791,10.602,10.671,8500000.0
2009-01-14 08:00:00,10.769,10.794,10.598,10.787,6050000.0
2009-01-14 08:15:00,10.779,10.828,10.621,10.668,6000000.0
2009-01-14 08:30:00,10.608,10.781,10.569,10.684,6250000.0
2009-01-14 08:45:00,10.653,10.815,10.599,10.685,6300000.0
2009-01-14 09:00:00,10.702,10.823,10.606,10.814,7200000.0
2009-01-14 09:15:00,10.804,10.822,10.63,10.756,6650000.0
2009-01-14 09:30:00,10.71,10.831,10.628,10.74,5750000.0
2009-01-14 09:45:00,10.773,10.881,10.653,10.781,7350000.0
2009-01-14 10:00:00,10.74,10.893,10.659,10.835,7350000.0
2009-01-14 10:15:00,10.706,10.872,10.666,10.808,6400000.0
2009-01-14 10:30:00,10.749,10.85,10.584,10.724,7050000.0
2009-01-14 10:45:00,10.624,10.796,10.6,10.6,6500000.0
2009-01-14 11:00:00,10.676,10.797,10.592,10.724,6900000.0
2009-01-14 11:15:00,10.662,10.792,10.584,10.646,6650000.0
2009-01-14 11:30:00,10.634,10.793,10.588,10.691,6800000.0
2009-01-14 11:45:00,10.748,10.818,10.582,10.662,5900000.0
2009-01-14 12:00:00,10.741,10.797,10.574,10.763,6450000.0
2009-01-14 12:15:00,10.687,10.807,10.615,10.776,4150000.0
2009-01-14 12:30:00,10.678,10.822,10.625,10.706,6700000.0
2009-01-14 12:45:00,10.76,10.84,10.624,10.723,5300000.0
2009-01-14 13:00:00,10.776,10.833,10.623,10.751,6750000.0
2009-01-14 13:15:00,10.75,10.875,10.605,10.706,5800000.0
2009-01-14 13:30:00,10.641,10.777,10.541,10.72,6500000.0
2009-01-14 13:45:00,10.668,10.784,10.573,10.655,6150000.0
2009-01-14 14:00:00,10.73,10.768,10.544,10.672,6450000.0
2009-01-14 14:15:00,10.723,10.78,10.583,10.709,7250000.0
2009-01-14 14:30:00,10.695,10.815,10.595,10.682,7100000.0
2009-01-14 14:45:00,10.728,10.759,10.564,10.564,6350000.0
2009-01-14 15:00:00,10.618,10.729,10.529,10.557,6100000.0
2009-01-14 15:15:00,10.579,10.717,10.514,10.624,6600000.0
2009-01-14 15:30:00,10.566,10.676,10.431,10.598,6500000.0
2009-01-14 15:45:00,10.508,10.641,10.319,10.364,6750000.0
2009-01-14 16:00:00,10.308,10.515,10.307,10.388,7100000.0
2009-01-14 16:15:00,10.3,10.486,10.28,10.395,7050000.0
2009-01-14 16:30:00,10.457,10.585,10.325,10.422,7200000.0
2009-01-14 16:45:00,10.389,10.547,10.321,10.449,6800000.0
2009-01-14 17:00:00,10.457,10.59,10.367,10.367,6450000.0
2009-01-14 17:15:00,10.43,10.549,10.207,10.409,6900000.0
2009-01-14 17:30:00,10.362,10.401,10.179,10.314,6650000.0
2009-01-14 17:45:00,10.272,10.402,10.196,10.323,6600000.0
2009-01-14 18:00:00,10.353,10.471,10.219,10.356,6600000.0
2009-01-14 18:15:00,10.397,10.488,10.245,10.398,8000000.0
2009-01-14 18:30:00,10.379,10.51,10.34,10.448,7700000.0
2009-01-14 18:45:00,10.439,10.538,10.34,10.523,9700000.0
2009-01-14 19:00:00,10.509,10.545,10.33,10.491,6700000.0
2009-01-14 19:15:00,10.447,10.535,10.331,10.424,6250000.0
2009-01-14 19:30:00,10.449,10.564,10.345,10.449,6150000.0
2009-01-14 19:45:00,10.478,10.536,10.292,10.371,5900000.0
2009-01-14 20:00:00,10.482,10.546,10.319,10.475,6100000.0
2009-01-14 20:15:00,10.401,10.486,10.272,10.398,6050000.0
2009-01-14 20:30:00,10.367,10.517,10.281,10.447,6000000.0
2009-01-14 20:45:00,10.377,10.502,10.316,10.456,5650000.0
2009-01-14 21:00:00,10.369,10.519,10.302,10.474,7650000.0
2009-01-14 21:15:00,10.388,10.591,10.377,10.522,6450000.0
2009-01-14 21:30:00,10.499,10.599,10.416,10.476,5400000.0
2009-01-14 21:45:00,10.517,10.606,10.393,10.473,5850000.0
2009-01-14 22:00:00,10.489,10.547,10.357,10.438,4700000.0
2009-01-14 22:15:00,10.407,10.559,10.352,10.494,3450000.0
2009-01-14 22:30:00,10.439,10.557,10.378,10.496,5500000.0
2009-01-14 22:45:00,10.519,10.569,10.379,10.501,5650000.0
2009-01-14 23:00:00,10.518,10.54,10.375,10.496,3900000.0
2009-01-14 23:15:00,10.519,10.556,10.371,10.537,2650000.0
2009-01-14 23:30:00,10.491,10.589,10.372,10.462,3400000.0
2009-01-14 23:45:00,10.561,10.589,10.414,10.426,3700000.0
2009-01-15 00:00:00,10.453,10.548,10.412,10.412,1250000.0
2009-01-15 00:15:00,10.482,10.552,10.38,10.488,2200000.0
2009-01-15 00:30:00,10.443,10.523,10.387,10.505,1900000.0
2009-01-15 00:45:00,10.482,10.524,10.38,10.494,2100000.0
2009-01-15 01:00:00,10.487,10.594,10.349,10.548,5500000.0
2009-01-15 01:15:00,10.581,10.632,10.444,10.562,4450000.0
2009-01-15 01:30:00,10.488,10.617,10.467,10.511,3300000.0
2009-01-15 01:45:00,10.52,10.644,10.433,10.588,4550000.0
2009-01-15 02:00:00,10.608,10.639,10.428,10.501,4250000.0
2009-01-15 02:15:00,10.621,10.676,10.423,10.55,6500000.0
2009-01-15 02:30:00,10.478,10.652,10.456,10.536,4700000.0
2009-01-15 02:45:00,10.59,10.633,10.444,10.552,4350000.0
2009-01-15 03:00:00,10.503,10.612,10.405,10.575,5900000.0
2009-01-15 03:15:00,10.518,10.589,10.378,10.416,6500000.0
2009-01-15 03:30:00,10.525,10.57,10.358,10.439,4400000.0
2009-01-15 03:45:00,10.387,10.573,10.358,10.539,6900000.0
2009-01-15 04:00:00,10.493,10.581,10.406,10.538,3950000.0
2009-01-15 04:15:00,10.535,10.556,10.389,10.529,2350000.0
2009-01-15 04:30:00,10.501,10.564,10.39,10.526,3150000.0
2009-01-15 04:45:00,10.505,10.556,10.4,10.428,3050000.0
2009-01-15 05:00:00,10.398,10.554,10.356,10.475,5050000.0
2009-01-15 05:15:00,10.421,10.573,10.332,10.506,6000000.0
2009-01-15 05:30:00,10.35,10.516,10.331,10.494,3550000.0
2009-01-15 05:45:00,10.507,10.508,10.356,10.385,1500000.0
2009-01-15 06:00:00,10.461,10.537,10.35,10.509,2600000.0
2009-01-15 06:15:00,10.494,10.544,10.351,10.408,3550000.0
2009-01-15 06:30:00,10.401,10.566,10.281,10.328,6500000.0
2009-01-15 06:45:00,10.39,10.511,10.294,10.452,6950000.0
2009-01-15 07:00:00,10.469,10.555,10.335,10.436,5200000.0
2009-01-15 07:15:00,10.458,10.502,10.326,10.478,4650000.0
2009-01-15 07:30:00,10.435,10.544,10.295,10.439,4250000.0
2009-01-15 07:45:00,10.386,10.524,10.308,10.381,6500000.0
2009-01-15 08:00:00,10.454,10.533,10.303,10.505,4550000.0
2009-01-15 08:15:00,10.443,10.544,10.305,10.397,6350000.0
2009-01-15 08:30:00,10.358,10.542,10.306,10.413,5350000.0
2009-01-15 08:45:00,10.344,10.492,10.333,10.401,4000000.0
2009-01-15 09:00:00,10.404,10.514,10.302,10.437,6700000.0
2009-01-15 09:15:00,10.43,10.475,10.275,10.439,6100000.0
2009-01-15 09:30:00,10.386,10.48,10.259,10.373,6800000.0
2009-01-15 09:45:00,10.4,10.414,10.18,10.281,7350000.0
2009-01-15 10:00:00,10.273,10.45,10.223,10.438,7300000.0
2009-01-15 10:15:00,10.311,10.442,10.23,10.423,6850000.0
2009-01-15 10:30:00,10.355,10.446,10.251,10.41,6650000.0
2009-01-15 10:45:00,10.292,10.445,10.25,10.277,6250000.0
2009-01-15 11:00:00,10.328,10.516,10.258,10.365,6700000.0
2009-01-15 11:15:00,10.327,10.459,10.243,10.347,6500000.0
2009-01-15 11:30:00,10.361,10.496,10.322,10.379,6750000.0
2009-01-15 11:45:00,10.472,10.497,10.266,10.299,6450000.0
2009-01-15 12:00:00,10.433,10.481,10.303,10.456,6800000.0
2009-01-15 12:15:00,10.383,10.489,10.303,10.331,6350000.0
2009-01-15 12:30:00,10.385,10.484,10.284,10.382,6700000.0
2009-01-15 12:45:00,10.436,10.484,10.288,10.371,5750000.0
2009-01-15 13:00:00,10.468,10.491,10.277,10.382,6750000.0
2009-01-15 13:15:00,10.346,10.493,10.246,10.342,5750000.0
2009-01-15 13:30:00,10.331,10.479,10.252,10.429,6700000.0
2009-01-15 13:45:00,10.403,10.523,10.271,10.417,6150000.0
2009-01-15 14:00:00,10.47,10.499,10.306,10.36,6250000.0
2009-01-15 14:15:00,10.465,10.533,10.331,10.469,6800000.0
2009-01-15 14:30:00,10.45,10.57,10.31,10.479,7100000.0
2009-01-15 14:45:00,10.496,10.543,10.303,10.305,6350000.0
2009-01-15 15:00:00,10.384,10.499,10.298,10.32,6100000.0
2009-01-15 15:15:00,10.338,10.487,10.288,10.418,6600000.0
2009-01-15 15:30:00,10.389,10.616,10.347,10.577,6500000.0
2009-01-15 15:45:00,10.478,10.614,10.423,10.515,6750000.0
2009-01-15 16:00:00,10.463,10.607,10.419,10.448,7200000.0
2009-01-15 16:15:00,10.56,10.56,10.322,10.414,7000000.0
2009-01-15 16:30:00,10.497,10.56,10.294,10.408,7200000.0
2009-01-15 16:45:00,10.373,10.492,10.301,10.387,6650000.0
2009-01-15 17:00:00,10.388,10.495,10.299,10.317,6500000.0
2009-01-15 17:15:00,10.376,10.466,10.238,10.366,7050000.0
2009-01-15 17:30:00,10.347,10.403,10.213,10.322,6350000.0
2009-01-15 17:45:00,10.319,10.487,10.267,10.421,6950000.0
2009-01-15 18:00:00,10.304,10.481,10.283,10.397,6750000.0
2009-01-15 18:15:00,10.445,10.471,10.269,10.37,7900000.0
2009-01-15 18:30:00,10.353,10.467,10.227,10.352,8000000.0
2009-01-15 18:45:00,10.324,10.443,10.243,10.4,10100000.0
2009-01-15 19:00:00,10.386,10.449,10.187,10.389,6500000.0
2009-01-15 19:15:00,10.35,10.395,10.205,10.269,5900000.0
2009-01-15 19:30:00,10.296,10.379,10.174,10.328,6000000.0
2009-01-15 19:45:00,10.358,10.416,10.238,10.275,5800000.0
2009-01-15 20:00:00,10.352,10.433,10.207,10.392,6050000.0
2009-01-15 20:15:00,10.292,10.448,10.258,10.403,6900000.0
2009-01-15 20:30:00,10.334,10.516,10.26,10.459,5750000.0
2009-01-15 20:45:00,10.414,10.536,10.326,10.462,5250000.0
2009-01-15 21:00:00,10.398,10.576,10.359,10.511,7750000.0
2009-01-15 21:15:00,10.384,10.582,10.384,10.545,6650000.0
2009-01-15 21:30:00,10.478,10.652,10.375,10.568,5750000.0
2009-01-15 21:45:00,10.587,10.692,10.457,10.55,7150000.0
2009-01-15 22:00:00,10.593,10.626,10.398,10.456,4500000.0
2009-01-15 22:15:00,10.492,10.668,10.421,10.553,5950000.0
2009-01-15 22:30:00,10.487,10.591,10.418,10.551,4050000.0
2009-01-15 22:45:00,10.526,10.576,10.39,10.536,4050000.0
2009-01-15 23:00:00,10.539,10.574,10.412,10.485,2700000.0
2009-01-15 23:15:00,10.58,10.62,10.429,10.581,2150000.0
2009-01-15 23:30:00,10.5,10.6,10.428,10.446,2850000.0
2009-01-15 23:45:00,10.575,10.633,10.408,10.475,5200000.0
2009-01-16 00:00:00,10.483,10.628,10.425,10.45,3300000.0
2009-01-16 00:15:00,10.562,10.594,10.41,10.574,2200000.0
2009-01-16 00:30:00,10.502,10.581,10.44,10.554,1150000.0
2009-01-16 00:45:00,10.461,10.579,10.418,10.579,1200000.0
2009-01-16 01:00:00,10.561,10.606,10.44,10.584,4050000.0
2009-01-16 01:15:00,10.61,10.61,10.435,10.549,2200000.0
2009-01-16 01:30:00,10.449,10.632,10.42,10.521,3600000.0
2009-01-16 01:45:00,10.558,10.603,10.439,10.572,2800000.0
2009-01-16 02:00:00,10.576,10.635,10.426,10.624,4250000.0
2009-01-16 02:15:00,10.616,10.648,10.469,10.619,4350000.0
2009-01-16 02:30:00,10.517,10.608,10.44,10.554,4100000.0
2009-01-16 02:45:00,10.578,10.616,10.409,10.564,3300000.0
2009-01-16 03:00:00,10.531,10.634,10.42,10.603,4300000.0
2009-01-16 03:15:00,10.524,10.615,10.446,10.497,3700000.0
2009-01-16 03:30:00,10.546,10.647,10.457,10.535,4300000.0
2009-01-16 03:45:00,10.563,10.674,10.502,10.633,4350000.0
2009-01-16 04:00:00,10.629,10.658,10.465,10.533,4200000.0
2009-01-16 04:15:00,10.56,10.669,10.515,10.62,2950000.0
2009-01-16 04:30:00,10.549,10.688,10.478,10.644,4450000.0
2009-01-16 04:45:00,10.52,10.699,10.495,10.572,4650000.0
2009-01-16 05:00:00,10.632,10.7,10.489,10.661,5450000.0
2009-01-16 05:15:00,10.667,10.737,10.51,10.667,4050000.0
2009-01-16 05:30:00,10.658,10.691,10.505,10.639,3850000.0
2009-01-16 05:45:00,10.563,10.691,10.505,10.668,3650000.0
2009-01-16 06:00:00,10.605,10.692,10.508,10.659,3550000.0
2009-01-16 06:15:00,10.658,10.721,10.541,10.614,5000000.0
2009-01-16 06:30:00,10.626,10.722,10.472,10.653,5600000.0
2009-01-16 06:45:00,10.511,10.636,10.422,10.491,4450000.0
2009-01-16 07:00:00,10.587,10.63,10.472,10.53,4400000.0
2009-01-16 07:15:00,10.598,10.649,10.454,10.492,3550000.0
2009-01-16 07:30:00,10.573,10.678,10.469,10.574,5100000.0
2009-01-16 07:45:00,10.549,10.684,10.481,10.565,6750000.0
2009-01-16 08:00:00,10.632,10.668,10.453,10.62,6100000.0
2009-01-16 08:15:00,10.639,10.678,10.474,10.547,6100000.0
2009-01-16 08:30:00,10.53,10.684,10.474,10.586,5650000.0
2009-01-16 08:45:00,10.539,10.676,10.48,10.543,6400000.0
2009-01-16 09:00:00,10.544,10.664,10.43,10.621,7200000.0
2009-01-16 09:15:00,10.606,10.668,10.482,10.613,5900000.0
2009-01-16 09:30:00,10.512,10.68,10.449,10.56,5600000.0
2009-01-16 09:45:00,10.597,10.626,10.417,10.48,5700000.0
2009-01-16 10:00:00,10.486,10.621,10.437,10.581,7250000.0
2009-01-16 10:15:00,10.476,10.635,10.445,10.592,6850000.0
2009-01-16 10:30:00,10.532,10.642,10.408,10.589,7100000.0
2009-01-16 10:45:00,10.5,10.646,10.487,10.493,6600000.0
2009-01-16 11:00:00,10.541,10.663,10.467,10.544,6800000.0
2009-01-16 11:15:00,10.514,10.689,10.459,10.508,6350000.0
2009-01-16 11:30:00,10.524,10.659,10.451,10.581,6300000.0
2009-01-16 11:45:00,10.646,10.744,10.533,10.572,6350000.0
2009-01-16 12:00:00,10.674,10.719,10.507,10.687,6400000.0
2009-01-16 12:15:00,10.619,10.787,10.579,10.729,6750000.0
2009-01-16 12:30:00,10.64,10.775,10.583,10.652,6700000.0
2009-01-16 12:45:00,10.753,10.814,10.582,10.633,6500000.0
2009-01-16 13:00:00,10.748,10.768,10.544,10.682,6750000.0
2009-01-16 13:15:00,10.649,10.775,10.563,10.638,6550000.0
2009-01-16 13:30:00,10.622,10.788,10.596,10.747,6900000.0
2009-01-16 13:45:00,10.716,10.828,10.627,10.714,6150000.0
2009-01-16 14:00:00,10.783,10.787,10.607,10.673,6100000.0
2009-01-16 14:15:00,10.761,10.801,10.586,10.741,7000000.0
2009-01-16 14:30:00,10.745,10.777,10.554,10.715,7100000.0
2009-01-16 14:45:00,10.727,10.838,10.574,10.589,6350000.0
2009-01-16 15:00:00,10.668,10.822,10.604,10.659,6100000.0
2009-01-16 15:15:00,10.685,10.878,10.605,10.806,6600000.0
2009-01-16 15:30:00,10.816,10.974,10.711,10.895,6500000.0
2009-01-16 15:45:00,10.801,10.974,10.769,10.863,6750000.0
2009-01-16 16:00:00,10.8,11.053,10.79,10.896,6900000.0
2009-01-16 16:15:00,11.043,11.064,10.838,10.921,6950000.0
2009-01-16 16:30:00,11.026,11.085,10.823,10.918,7200000.0
2009-01-16 16:45:00,10.867,11.027,10.802,10.884,6750000.0
2009-01-16 17:00:00,10.892,10.981,10.79,10.834,6650000.0
2009-01-16 17:15:00,10.863,11.045,10.788,11.045,7300000.0
2009-01-16 17:30:00,10.979,11.145,10.897,11.034,6550000.0
2009-01-16 17:45:00,11.027,11.12,10.895,11.058,6900000.0
2009-01-16 18:00:00,11.049,11.115,10.886,10.971,6750000.0
2009-01-16 18:15:00,11.075,11.145,10.917,11.068,8450000.0
2009-01-16 18:30:00,11.057,11.141,10.974,11.085,7450000.0
2009-01-16 18:45:00,11.092,11.162,10.957,11.07,9950000.0
2009-01-16 19:00:00,11.065,11.177,10.988,11.149,6550000.0
2009-01-16 19:15:00,11.129,11.187,10.972,11.05,6150000.0
2009-01-16 19:30:00,11.081,11.258,11.017,11.174,6300000.0
2009-01-16 19:45:00,11.232,11.283,11.057,11.057,6000000.0
2009-01-16 20:00:00,11.209,11.241,11.046,11.19,6600000.0
2009-01-16 20:15:00,11.125,11.253,11.048,11.186,6500000.0
2009-01-16 20:30:00,11.149,11.243,11.008,11.175,5350000.0
2009-01-16 20:45:00,11.135,11.241,11.052,11.206,6950000.0
2009-01-16 21:00:00,11.081,11.249,11.042,11.203,6200000.0
2009-01-16 21:15:00,11.14,11.303,11.064,11.211,5750000.0
2009-01-16 21:30:00,11.14,11.239,11.07,11.142,3000000.0
2009-01-16 21:45:00,11.189,11.247,11.098,11.154,5400000.0
2009-01-16 22:00:00,11.145,11.265,11.062,11.24,3800000.0
2009-01-16 22:15:00,11.211,11.265,11.081,11.224,2750000.0
2009-01-16 22:30:00,11.215,11.257,11.079,11.209,3300000.0
2009-01-16 22:45:00,11.217,11.305,11.076,11.191,5300000.0
2009-01-16 23:00:00,11.198,11.228,11.08,11.102,2850000.0
2009-01-16 23:15:00,11.206,11.261,11.07,11.141,2500000.0
2009-01-16 23:30:00,11.182,11.254,11.047,11.135,3000000.0
2009-01-16 23:45:00,11.212,11.263,11.073,11.18,3250000.0
2009-01-19 00:00:00,11.122,11.232,11.084,11.145,750000.0
2009-01-19 00:15:00,11.196,11.204,11.054,11.163,1400000.0
2009-01-19 00:30:00,11.123,11.265,11.067,11.191,2600000.0
2009-01-19 00:45:00,11.068,11.256,11.068,11.201,2150000.0
2009-01-19 01:00:00,11.139,11.323,11.094,11.218,5300000.0
2009-01-19 01:15:00,11.268,11.297,11.13,11.244,3850000.0
2009-01-19 01:30:00,11.196,11.303,11.1,11.167,4100000.0
2009-01-19 01:45:00,11.211,11.262,11.081,11.225,3500000.0
2009-01-19 02:00:00,11.244,11.271,11.065,11.198,5450000.0
2009-01-19 02:15:00,11.164,11.252,11.099,11.215,4200000.0
2009-01-19 02:30:00,11.194,11.234,11.067,11.184,3250000.0
2009-01-19 02:45:00,11.191,11.262,11.022,11.084,5000000.0
2009-01-19 03:00:00,11.154,11.246,11.04,11.116,3500000.0
2009-01-19 03:15:00,11.158,11.222,11.017,11.073,5200000.0
2009-01-19 03:30:00,11.104,11.18,11.003,11.141,2900000.0
2009-01-19 03:45:00,11.02,11.183,11.019,11.093,3550000.0
2009-01-19 04:00:00,11.056,11.253,11.009,11.201,6050000.0
2009-01-19 04:15:00,11.049,11.225,11.012,11.083,3600000.0
2009-01-19 04:30:00,11.141,11.189,11.03,11.141,3150000.0
2009-01-19 04:45:00,11.156,11.166,11.011,11.157,1150000.0
2009-01-19 05:00:00,11.131,11.182,11.042,11.102,2450000.0
2009-01-19 05:15:00,11.144,11.19,11.01,11.189,2850000.0
2009-01-19 05:30:00,11.113,11.19,11.015,11.089,2650000.0
2009-01-19 05:45:00,11.03,11.203,10.985,11.049,2750000.0
2009-01-19 06:00:00,11.104,11.178,11.014,11.148,4650000.0
2009-01-19 06:15:00,11.242,11.263,11.01,11.103,3950000.0
2009-01-19 06:30:00,11.127,11.225,11.004,11.055,6400000.0
2009-01-19 06:45:00,11.13,11.261,11.036,11.095,7150000.0
2009-01-19 07:00:00,11.192,11.23,11.053,11.108,4700000.0
2009-01-19 07:15:00,11.194,11.254,11.045,11.135,5750000.0
2009-01-19 07:30:00,11.162,11.199,11.024,11.07,4600000.0
2009-01-19 07:45:00,11.153,11.206,11.026,11.171,5900000.0
2009-01-19 08:00:00,11.038,11.218,11.038,11.218,5350000.0
2009-01-19 08:15:00,11.185,11.258,11.052,11.132,6000000.0
2009-01-19 08:30:00,11.122,11.278,11.037,11.141,6300000.0
2009-01-19 08:45:00,11.221,11.221,11.005,11.163,5500000.0
2009-01-19 09:00:00,11.172,11.21,11.038,11.128,8750000.0
2009-01-19 09:15:00,11.126,11.179,10.972,11.092,6100000.0
2009-01-19 09:30:00,11.123,11.191,10.98,11.159,7700000.0
2009-01-19 09:45:00,11.118,11.169,10.995,11.079,3150000.0
2009-01-19 10:00:00,11.132,11.218,10.973,11.108,5900000.0
2009-01-19 10:15:00,11.119,11.226,11.038,11.134,5400000.0
2009-01-19 10:30:00,11.192,11.221,11.02,11.083,6450000.0
2009-01-19 10:45:00,11.073,11.239,11.035,11.126,5100000.0
2009-01-19 11:00:00,11.116,11.283,11.012,11.088,6600000.0
2009-01-19 11:15:00,11.136,11.261,11.042,11.208,7200000.0
2009-01-19 11:30:00,11.135,11.224,11.046,11.155,6600000.0
2009-01-19 11:45:00,11.15,11.228,11.026,11.049,4400000.0
2009-01-19 12:00:00,11.151,11.292,11.074,11.121,6750000.0
2009-01-19 12:15:00,11.217,11.236,11.021,11.127,6500000.0
2009-01-19 12:30:00,11.112,11.239,11.046,11.122,6600000.0
2009-01-19 12:45:00,11.122,11.254,11.047,11.135,6100000.0
2009-01-19 13:00:00,11.043,11.27,11.043,11.145,6350000.0
2009-01-19 13:15:00,11.148,11.207,10.995,11.15,7100000.0
2009-01-19 13:30:00,11.154,11.19,11.024,11.153,5250000.0
2009-01-19 13:45:00,11.08,11.191,11.012,11.154,5150000.0
2009-01-19 14:00:00,11.087,11.19,10.971,11.053,6150000.0
2009-01-19 14:15:00,11.083,11.158,10.959,11.024,6350000.0
2009-01-19 14:30:00,11.003,11.131,10.939,11.063,6550000.0
2009-01-19 14:45:00,11.073,11.128,10.941,11.086,6750000.0
2009-01-19 15:00:00,10.972,11.12,10.928,11.044,6500000.0
2009-01-19 15:15:00,11.012,11.131,10.96,11.024,6700000.0
2009-01-19 15:30:00,11.115,11.13,10.966,11.013,6200000.0
2009-01-19 15:45:00,11.115,11.186,10.97,11.123,6750000.0
2009-01-19 16:00:00,10.995,11.156,10.935,11.103,5950000.0
2009-01-19 16:15:00,11.021,11.112,10.883,11.002,6600000.0
2009-01-19 16:30:00,11.0,11.122,10.913,10.956,6350000.0
2009-01-19 16:45:00,11.002,11.128,10.934,11.009,6400000.0
2009-01-19 17:00:00,10.956,11.118,10.919,10.92,6150000.0
2009-01-19 17:15:00,11.029,11.112,10.872,11.029,6850000.0
2009-01-19 17:30:00,11.063,11.135,10.921,10.961,6850000.0
2009-01-19 17:45:00,11.071,11.143,10.946,10.987,7000000.0
2009-01-19 18:00:00,11.028,11.138,10.943,11.099,7350000.0
2009-01-19 18:15:00,11.068,11.2,10.987,11.061,6500000.0
2009-01-19 18:30:00,11.094,11.188,10.968,11.118,6400000.0
2009-01-19 18:45:00,11.161,11.238,10.967,11.075,7200000.0
2009-01-19 19:00:00,11.103,11.243,11.022,11.091,6900000.0
2009-01-19 19:15:00,11.123,11.211,11.017,11.156,4050000.0
2009-01-19 19:30:00,11.028,11.167,11.006,11.159,5900000.0
2009-01-19 19:45:00,11.17,11.228,10.993,11.171,5350000.0
2009-01-19 20:00:00,11.072,11.202,10.995,11.015,7250000.0
2009-01-19 20:15:00,11.1,11.168,10.975,11.12,4150000.0
2009-01-19 20:30:00,11.153,11.215,11.027,11.117,3300000.0
2009-01-19 20:45:00,11.108,11.186,11.032,11.143,2200000.0
2009-01-19 21:00:00,10.991,11.2,10.991,11.082,3350000.0
2009-01-19 21:15:00,11.138,11.204,11.002,11.078,2550000.0
2009-01-19 21:30:00,11.085,11.244,11.02,11.124,4800000.0
2009-01-19 21:45:00,11.109,11.26,11.038,11.124,1500000.0
2009-01-19 22:00:00,11.17,11.231,11.038,11.144,2850000.0
2009-01-19 22:15:00,11.142,11.169,11.025,11.151,1100000.0
2009-01-19 22:30:00,11.146,11.191,11.036,11.036,750000.0
2009-01-19 22:45:00,11.143,11.211,10.993,11.059,1350000.0
2009-01-19 23:00:00,11.028,11.168,10.993,11.146,1300000.0
2009-01-19 23:15:00,11.135,11.159,11.002,11.062,1400000.0
2009-01-19 23:30:00,11.114,11.163,11.0,11.1,2450000.0
2009-01-19 23:45:00,11.086,11.128,11.026,11.114,750000.0
2009-01-20 00:00:00,11.123,11.172,11.017,11.079,3000000.0
2009-01-20 00:15:00,11.04,11.197,11.013,11.045,1100000.0
2009-01-20 00:30:00,10.999,11.157,10.968,11.006,2050000.0
2009-01-20 00:45:00,11.117,11.142,11.004,11.061,2400000.0
2009-01-20 01:00:00,11.11,11.152,10.987,11.126,2800000.0
2009-01-20 01:15:00,11.112,11.155,11.001,11.131,1650000.0
2009-01-20 01:30:00,11.123,11.196,10.958,11.136,3650000.0
2009-01-20 01:45:00,11.054,11.181,10.972,11.13,3450000.0
2009-01-20 02:00:00,11.114,11.198,11.003,11.118,3700000.0
2009-01-20 02:15:00,11.074,11.203,10.969,11.089,5600000.0
2009-01-20 02:30:00,11.064,11.116,10.923,11.054,5450000.0
2009-01-20 02:45:00,11.016,11.082,10.874,10.984,5700000.0
2009-01-20 03:00:00,10.989,11.07,10.853,10.958,5200000.0
2009-01-20 03:15:00,11.065,11.096,10.911,10.993,5200000.0
2009-01-20 03:30:00,11.067,11.092,10.921,11.04,4150000.0
2009-01-20 03:45:00,11.034,11.121,10.903,10.998,3550000.0
2009-01-20 04:00:00,10.956,11.123,10.917,11.065,6000000.0
2009-01-20 04:15:00,10.949,11.105,10.889,10.985,5550000.0
2009-01-20 04:30:00,11.031,11.111,10.932,11.094,3350000.0
2009-01-20 04:45:00,11.006,11.15,10.952,11.071,3150000.0
2009-01-20 05:00:00,11.031,11.106,10.928,10.998,5400000.0
2009-01-20 05:15:00,11.054,11.176,10.916,11.024,4350000.0
2009-01-20 05:30:00,11.023,11.084,10.903,11.081,2750000.0
2009-01-20 05:45:00,10.973,11.114,10.906,10.983,4150000.0
2009-01-20 06:00:00,10.994,11.068,10.896,11.017,6250000.0
2009-01-20 06:15:00,10.915,11.071,10.888,10.957,5500000.0
2009-01-20 06:30:00,10.99,11.104,10.879,10.906,6950000.0
2009-01-20 06:45:00,10.943,11.083,10.864,10.901,7550000.0
2009-01-20 07:00:00,11.0,11.06,10.868,10.923,5600000.0
2009-01-20 07:15:00,11.021,11.045,10.865,10.943,5350000.0
2009-01-20 07:30:00,11.016,11.111,10.857,11.03,4850000.0
2009-01-20 07:45:00,10.885,11.054,10.854,11.009,5200000.0
2009-01-20 08:00:00,10.92,11.099,10.886,11.062,4550000.0
2009-01-20 08:15:00,11.011,11.06,10.886,10.939,5200000.0
2009-01-20 08:30:00,10.947,11.09,10.879,10.99,5850000.0
2009-01-20 08:45:00,11.053,11.087,10.885,10.948,6150000.0
2009-01-20 09:00:00,11.017,11.069,10.869,10.962,11050000.0
2009-01-20 09:15:00,10.994,11.04,10.849,10.926,9200000.0
2009-01-20 09:30:00,10.933,11.049,10.856,11.006,9300000.0
2009-01-20 09:45:00,10.912,11.041,10.817,10.865,6800000.0
2009-01-20 10:00:00,10.953,10.994,10.759,10.86,6850000.0
2009-01-20 10:15:00,10.893,11.016,10.779,10.868,6600000.0
2009-01-20 10:30:00,10.949,11.006,10.787,10.848,6450000.0
2009-01-20 10:45:00,10.835,11.014,10.806,10.912,6250000.0
2009-01-20 11:00:00,10.922,11.036,10.8,10.858,6600000.0
2009-01-20 11:15:00,10.879,11.024,10.764,11.003,7200000.0
2009-01-20 11:30:00,10.901,11.033,10.842,10.99,6550000.0
2009-01-20 11:45:00,10.972,11.117,10.877,10.905,7150000.0
2009-01-20 12:00:00,11.002,11.124,10.91,10.961,6750000.0
2009-01-20 12:15:00,11.045,11.087,10.874,10.965,6500000.0
2009-01-20 12:30:00,10.968,11.139,10.914,10.962,6600000.0
2009-01-20 12:45:00,10.916,11.082,10.896,10.948,6100000.0
2009-01-20 13:00:00,10.893,11.091,10.888,11.012,6000000.0
2009-01-20 13:15:00,11.006,11.104,10.902,11.015,7100000.0
2009-01-20 13:30:00,11.036,11.182,10.897,11.182,7400000.0
2009-01-20 13:45:00,11.066,11.253,11.016,11.253,6300000.0
2009-01-20 14:00:00,11.174,11.337,11.121,11.23,6150000.0
2009-01-20 14:15:00,11.256,11.318,11.105,11.162,6800000.0
2009-01-20 14:30:00,11.159,11.306,11.121,11.221,6550000.0
2009-01-20 14:45:00,11.236,11.292,11.083,11.269,6750000.0
2009-01-20 15:00:00,11.197,11.302,11.061,11.21,6500000.0
2009-01-20 15:15:00,11.169,11.286,11.067,11.147,6800000.0
2009-01-20 15:30:00,11.222,11.362,11.13,11.276,6850000.0
2009-01-20 15:45:00,11.352,11.377,11.146,11.257,7050000.0
2009-01-20 16:00:00,11.164,11.311,11.102,11.277,6350000.0
2009-01-20 16:15:00,11.202,11.292,11.087,11.111,6800000.0
2009-01-20 16:30:00,11.131,11.302,11.096,11.134,6650000.0
2009-01-20 16:45:00,11.175,11.257,10.989,11.101,7000000.0
2009-01-20 17:00:00,11.043,11.253,11.041,11.106,6650000.0
2009-01-20 17:15:00,11.193,11.312,11.06,11.224,7000000.0
2009-01-20 17:30:00,11.258,11.322,11.117,11.178,6750000.0
2009-01-20 17:45:00,11.274,11.29,11.087,11.128,7450000.0
2009-01-20 18:00:00,11.168,11.341,11.113,11.269,7450000.0
2009-01-20 18:15:00,11.228,11.379,11.164,11.238,7050000.0
2009-01-20 18:30:00,11.255,11.365,11.144,11.295,7000000.0
2009-01-20 18:45:00,11.304,11.335,11.16,11.211,7000000.0
2009-01-20 19:00:00,11.218,11.316,11.098,11.194,6750000.0
2009-01-20 19:15:00,11.229,11.291,11.073,11.098,7100000.0
2009-01-20 19:30:00,11.088,11.283,11.088,11.247,7150000.0
2009-01-20 19:45:00,11.245,11.32,11.094,11.237,6350000.0
2009-01-20 20:00:00,11.256,11.27,11.076,11.125,8700000.0
2009-01-20 20:15:00,11.112,11.223,11.002,11.107,6750000.0
2009-01-20 20:30:00,11.142,11.216,10.973,11.028,7050000.0
2009-01-20 20:45:00,11.1,11.141,10.963,11.083,6250000.0
2009-01-20 21:00:00,11.074,11.16,10.959,11.013,5400000.0
2009-01-20 21:15:00,10.999,11.162,10.972,11.126,5550000.0
2009-01-20 21:30:00,11.06,11.184,10.973,11.101,5350000.0
2009-01-20 21:45:00,11.114,11.19,10.977,11.119,5750000.0
2009-01-20 22:00:00,11.142,11.178,10.973,11.07,3450000.0
2009-01-20 22:15:00,11.116,11.174,10.967,11.125,6050000.0
2009-01-20 22:30:00,11.141,11.212,11.02,11.126,6500000.0
2009-01-20 22:45:00,11.139,11.212,10.988,11.047,4800000.0
2009-01-20 23:00:00,11.061,11.182,10.98,11.129,4750000.0
2009-01-20 23:15:00,11.123,11.158,10.967,10.968,3950000.0
2009-01-20 23:30:00,11.054,11.126,10.99,11.081,5300000.0
2009-01-20 23:45:00,11.001,11.179,10.971,11.109,4200000.0
2009-01-21 00:00:00,11.127,11.183,10.994,11.043,5650000.0
2009-01-21 00:15:00,11.025,11.16,10.998,11.07,2050000.0
2009-01-21 00:30:00,11.019,11.149,10.988,11.078,2550000.0
2009-01-21 00:45:00,11.104,11.196,11.018,11.143,2400000.0
2009-01-21 01:00:00,11.087,11.182,10.97,11.013,7750000.0
2009-01-21 01:15:00,11.117,11.188,10.982,11.143,5650000.0
2009-01-21 01:30:00,11.154,11.196,10.961,11.169,5150000.0
2009-01-21 01:45:00,11.152,11.176,10.963,11.111,3850000.0
2009-01-21 02:00:00,11.112,11.151,10.94,11.049,5600000.0
2009-01-21 02:15:00,11.016,11.193,10.96,11.066,5750000.0
2009-01-21 02:30:00,11.003,11.114,10.97,11.093,4650000.0
2009-01-21 02:45:00,11.071,11.156,10.938,11.046,6200000.0
2009-01-21 03:00:00,11.048,11.137,10.965,11.053,2500000.0
2009-01-21 03:15:00,11.112,11.171,10.976,11.015,4100000.0
2009-01-21 03:30:00,11.062,11.153,11.008,11.111,3450000.0
2009-01-21 03:45:00,11.095,11.151,10.986,11.073,5250000.0
2009-01-21 04:00:00,11.039,11.22,10.99,11.155,4900000.0
2009-01-21 04:15:00,11.058,11.197,10.979,11.065,5150000.0
2009-01-21 04:30:00,11.124,11.213,10.984,11.161,4450000.0
2009-01-21 04:45:00,11.159,11.211,11.0,11.19,5600000.0
2009-01-21 05:00:00,11.171,11.237,11.063,11.148,4350000.0
2009-01-21 05:15:00,11.183,11.297,11.026,11.153,4450000.0
2009-01-21 05:30:00,11.181,11.249,11.036,11.181,5050000.0
2009-01-21 05:45:00,11.168,11.201,11.024,11.077,3900000.0
2009-01-21 06:00:00,11.093,11.167,11.017,11.143,5600000.0
2009-01-21 06:15:00,11.093,11.193,11.016,11.077,4850000.0
2009-01-21 06:30:00,11.149,11.265,11.003,11.054,6900000.0
2009-01-21 06:45:00,11.17,11.255,11.004,11.084,7750000.0
2009-01-21 07:00:00,11.166,11.228,11.034,11.094,5850000.0
2009-01-21 07:15:00,11.142,11.208,10.996,11.095,5750000.0
2009-01-21 07:30:00,11.165,11.223,11.004,11.044,6200000.0
2009-01-21 07:45:00,11.16,11.26,11.008,11.164,5150000.0
2009-01-21 08:00:00,11.056,11.196,11.014,11.171,5300000.0
2009-01-21 08:15:00,11.138,11.223,11.01,11.092,6000000.0
2009-01-21 08:30:00,11.077,11.209,11.003,11.124,6250000.0
2009-01-21 08:45:00,11.199,11.23,11.025,11.123,6550000.0
2009-01-21 09:00:00,11.165,11.189,11.021,11.136,9150000.0
2009-01-21 09:15:00,11.121,11.22,11.013,11.063,8800000.0
2009-01-21 09:30:00,11.065,11.198,10.989,11.13,8500000.0
2009-01-21 09:45:00,11.101,11.19,10.959,11.094,4300000.0
2009-01-21 10:00:00,11.144,11.199,10.961,11.069,6550000.0
2009-01-21 10:15:00,11.116,11.201,10.984,11.058,5250000.0
2009-01-21 10:30:00,11.136,11.216,11.005,11.12,7150000.0
2009-01-21 10:45:00,11.085,11.305,11.071,11.212,6250000.0
2009-01-21 11:00:00,11.204,11.353,11.117,11.236,6800000.0
2009-01-21 11:15:00,11.265,11.488,11.2,11.428,7200000.0
2009-01-21 11:30:00,11.34,11.482,11.282,11.429,7000000.0
2009-01-21 11:45:00,11.415,11.503,11.267,11.336,7150000.0
2009-01-21 12:00:00,11.409,11.491,11.291,11.372,6750000.0
2009-01-21 12:15:00,11.463,11.496,11.31,11.365,6500000.0
2009-01-21 12:30:00,11.38,11.469,11.26,11.327,6600000.0
2009-01-21 12:45:00,11.252,11.442,11.206,11.316,6100000.0
2009-01-21 13:00:00,11.226,11.411,11.199,11.349,6350000.0
2009-01-21 13:15:00,11.324,11.445,11.221,11.341,7100000.0
2009-01-21 13:30:00,11.337,11.423,11.188,11.36,7400000.0
2009-01-21 13:45:00,11.288,11.399,11.217,11.324,6300000.0
2009-01-21 14:00:00,11.274,11.383,11.159,11.239,6150000.0
2009-01-21 14:15:00,11.278,11.362,11.132,11.173,6800000.0
2009-01-21 14:30:00,11.158,11.322,11.109,11.254,6550000.0
2009-01-21 14:45:00,11.267,11.326,11.108,11.294,6750000.0
2009-01-21 15:00:00,11.206,11.308,11.097,11.204,6500000.0
2009-01-21 15:15:00,11.169,11.293,11.098,11.184,6800000.0
2009-01-21 15:30:00,11.251,11.382,11.112,11.279,6700000.0
2009-01-21 15:45:00,11.358,11.367,11.165,11.292,6900000.0
2009-01-21 16:00:00,11.218,11.364,11.151,11.285,6500000.0
2009-01-21 16:15:00,11.212,11.384,11.131,11.265,6750000.0
2009-01-21 16:30:00,11.258,11.416,11.208,11.259,6500000.0
2009-01-21 16:45:00,11.265,11.398,11.18,11.299,7000000.0
2009-01-21 17:00:00,11.204,11.362,11.16,11.16,6650000.0
2009-01-21 17:15:00,11.249,11.355,11.125,11.174,7000000.0
2009-01-21 17:30:00,11.246,11.288,10.994,11.057,6800000.0
2009-01-21 17:45:00,11.179,11.209,10.997,10.997,7450000.0
2009-01-21 18:00:00,11.015,11.177,10.911,11.075,7300000.0
2009-01-21 18:15:00,11.059,11.197,10.99,11.08,7100000.0
2009-01-21 18:30:00,11.132,11.201,11.005,11.158,6800000.0
2009-01-21 18:45:00,11.175,11.208,11.014,11.101,7300000.0
2009-01-21 19:00:00,11.079,11.201,10.976,11.065,6750000.0
2009-01-21 19:15:00,11.099,11.245,11.029,11.073,6600000.0
2009-01-21 19:30:00,11.056,11.259,11.056,11.221,7150000.0
2009-01-21 19:45:00,11.208,11.256,11.069,11.255,6400000.0
2009-01-21 20:00:00,11.154,11.357,11.093,11.197,8600000.0
2009-01-21 20:15:00,11.207,11.335,11.117,11.239,6750000.0
2009-01-21 20:30:00,11.284,11.347,11.095,11.225,6500000.0
2009-01-21 20:45:00,11.249,11.272,11.076,11.203,6450000.0
2009-01-21 21:00:00,11.226,11.236,11.044,11.118,5800000.0
2009-01-21 21:15:00,11.122,11.256,11.045,11.209,5650000.0
2009-01-21 21:30:00,11.161,11.267,11.074,11.207,5450000.0
2009-01-21 21:45:00,11.212,11.286,11.081,11.207,6550000.0
2009-01-21 22:00:00,11.233,11.292,11.094,11.189,6800000.0
2009-01-21 22:15:00,11.166,11.27,11.09,11.226,4950000.0
2009-01-21 22:30:00,11.235,11.289,11.121,11.244,5750000.0
2009-01-21 22:45:00,11.139,11.279,11.107,11.153,4550000.0
2009-01-21 23:00:00,11.247,11.311,11.102,11.263,4300000.0
2009-01-21 23:15:00,11.162,11.34,11.135,11.247,4250000.0
2009-01-21 23:30:00,11.167,11.346,11.167,11.289,3450000.0
2009-01-21 23:45:00,11.294,11.334,11.123,11.275,3250000.0
2009-01-22 00:00:00,11.301,11.33,11.103,11.173,5850000.0
2009-01-22 00:15:00,11.138,11.303,11.137,11.273,2250000.0
2009-01-22 00:30:00,11.159,11.321,11.128,11.247,2200000.0
2009-01-22 00:45:00,11.244,11.284,11.143,11.189,1900000.0
2009-01-22 01:00:00,11.263,11.332,11.1,11.274,4250000.0
2009-01-22 01:15:00,11.274,11.334,11.131,11.259,4000000.0
2009-01-22 01:30:00,11.291,11.315,11.119,11.148,5600000.0
2009-01-22 01:45:00,11.279,11.351,11.133,11.246,4400000.0
2009-01-22 02:00:00,11.259,11.314,11.097,11.205,5150000.0
2009-01-22 02:15:00,11.214,11.302,11.117,11.235,5200000.0
2009-01-22 02:30:00,11.163,11.331,11.144,11.266,4450000.0
2009-01-22 02:45:00,11.24,11.323,11.111,11.226,5850000.0
2009-01-22 03:00:00,11.26,11.321,11.123,11.226,3900000.0
2009-01-22 03:15:00,11.275,11.297,11.103,11.203,5350000.0
2009-01-22 03:30:00,11.274,11.297,11.101,11.251,3150000.0
2009-01-22 03:45:00,11.124,11.287,11.101,11.272,4000000.0
2009-01-22 04:00:00,11.161,11.33,11.089,11.256,4950000.0
2009-01-22 04:15:00,11.166,11.296,11.106,11.145,5800000.0
2009-01-22 04:30:00,11.238,11.303,11.128,11.168,5050000.0
2009-01-22 04:45:00,11.267,11.295,11.08,11.255,5150000.0
2009-01-22 05:00:00,11.228,11.282,11.099,11.203,5050000.0
2009-01-22 05:15:00,11.254,11.287,11.086,11.247,4850000.0
2009-01-22 05:30:00,11.213,11.27,11.039,11.235,4350000.0
2009-01-22 05:45:00,11.243,11.291,11.118,11.208,3800000.0
2009-01-22 06:00:00,11.212,11.293,11.1,11.24,5450000.0
2009-01-22 06:15:00,11.239,11.32,11.125,11.187,3850000.0
2009-01-22 06:30:00,11.226,11.314,11.126,11.164,6300000.0
2009-01-22 06:45:00,11.249,11.335,11.158,11.191,5500000.0
2009-01-22 07:00:00,11.281,11.296,11.135,11.14,5700000.0
2009-01-22 07:15:00,11.298,11.337,11.099,11.225,4900000.0
2009-01-22 07:30:00,11.275,11.334,11.108,11.175,5550000.0
2009-01-22 07:45:00,11.155,11.305,11.125,11.247,4500000.0
2009-01-22 08:00:00,11.186,11.306,11.114,11.265,5300000.0
2009-01-22 08:15:00,11.242,11.309,11.124,11.206,5600000.0
2009-01-22 08:30:00,11.214,11.358,11.129,11.253,5850000.0
2009-01-22 08:45:00,11.299,11.311,11.119,11.253,5450000.0
2009-01-22 09:00:00,11.257,11.307,11.141,11.242,7650000.0
2009-01-22 09:15:00,11.259,11.296,11.109,11.186,8250000.0
2009-01-22 09:30:00,11.208,11.301,11.14,11.271,8350000.0
2009-01-22 09:45:00,11.176,11.335,11.137,11.244,6050000.0
2009-01-22 10:00:00,11.28,11.372,11.145,11.249,6700000.0
2009-01-22 10:15:00,11.252,11.364,11.149,11.234,6600000.0
2009-01-22 10:30:00,11.322,11.413,11.201,11.283,7000000.0
2009-01-22 10:45:00,11.228,11.433,11.223,11.279,6250000.0
2009-01-22 11:00:00,11.256,11.346,11.105,11.219,6600000.0
2009-01-22 11:15:00,11.236,11.374,11.121,11.297,7200000.0
2009-01-22 11:30:00,11.221,11.386,11.152,11.292,7000000.0
2009-01-22 11:45:00,11.267,11.354,11.137,11.137,7150000.0
2009-01-22 12:00:00,11.196,11.331,11.103,11.144,6750000.0
2009-01-22 12:15:00,11.247,11.257,11.044,11.159,6500000.0
2009-01-22 12:30:00,11.167,11.292,11.061,11.139,6600000.0
2009-01-22 12:45:00,11.102,11.253,11.085,11.166,6100000.0
2009-01-22 13:00:00,11.126,11.311,11.102,11.225,6350000.0
2009-01-22 13:15:00,11.217,11.291,11.067,11.232,7100000.0
2009-01-22 13:30:00,11.247,11.298,11.093,11.245,7400000.0
2009-01-22 13:45:00,11.156,11.271,11.072,11.252,6300000.0
2009-01-22 14:00:00,11.171,11.327,11.134,11.208,5800000.0
2009-01-22 14:15:00,11.251,11.329,11.14,11.191,6800000.0
2009-01-22 14:30:00,11.183,11.323,11.098,11.204,6550000.0
2009-01-22 14:45:00,11.234,11.345,11.117,11.241,6750000.0
2009-01-22 15:00:00,11.155,11.309,11.069,11.212,6500000.0
2009-01-22 15:15:00,11.158,11.289,11.108,11.165,6700000.0
2009-01-22 15:30:00,11.255,11.339,11.124,11.183,6800000.0
2009-01-22 15:45:00,11.256,11.315,11.124,11.293,6850000.0
2009-01-22 16:00:00,11.164,11.313,11.134,11.31,6550000.0
2009-01-22 16:15:00,11.238,11.372,11.179,11.26,6800000.0
2009-01-22 16:30:00,11.261,11.392,11.197,11.229,6600000.0
2009-01-22 16:45:00,11.26,11.434,11.175,11.291,7000000.0
2009-01-22 17:00:00,11.241,11.449,11.241,11.281,6650000.0
2009-01-22 17:15:00,11.411,11.502,11.281,11.388,7150000.0
2009-01-22 17:30:00,11.435,11.474,11.255,11.302,6650000.0
2009-01-22 17:45:00,11.417,11.432,11.252,11.292,7450000.0
2009-01-22 18:00:00,11.331,11.461,11.244,11.405,7550000.0
2009-01-22 18:15:00,11.386,11.5,11.302,11.34,6950000.0
2009-01-22 18:30:00,11.449,11.463,11.248,11.399,7250000.0
2009-01-22 18:45:00,11.404,11.413,11.228,11.285,7600000.0
2009-01-22 19:00:00,11.317,11.461,11.251,11.309,6800000.0
2009-01-22 19:15:00,11.348,11.463,11.26,11.3,6950000.0
2009-01-22 19:30:00,11.326,11.467,11.274,11.418,7150000.0
2009-01-22 19:45:00,11.455,11.487,11.257,11.366,6500000.0
2009-01-22 20:00:00,11.285,11.462,11.225,11.296,8700000.0
2009-01-22 20:15:00,11.276,11.417,11.203,11.329,6750000.0
2009-01-22 20:30:00,11.373,11.403,11.217,11.36,6200000.0
2009-01-22 20:45:00,11.356,11.393,11.239,11.379,6300000.0
2009-01-22 21:00:00,11.353,11.416,11.198,11.289,4350000.0
2009-01-22 21:15:00,11.303,11.41,11.205,11.28,5100000.0
2009-01-22 21:30:00,11.304,11.409,11.21,11.338,3350000.0
2009-01-22 21:45:00,11.346,11.444,11.206,11.317,5100000.0
2009-01-22 22:00:00,11.37,11.374,11.223,11.367,5300000.0
2009-01-22 22:15:00,11.337,11.403,11.195,11.329,5200000.0
2009-01-22 22:30:00,11.378,11.393,11.227,11.363,6150000.0
2009-01-22 22:45:00,11.298,11.445,11.231,11.267,4650000.0
2009-01-22 23:00:00,11.349,11.411,11.232,11.336,3150000.0
2009-01-22 23:15:00,11.232,11.414,11.214,11.336,3300000.0
2009-01-22 23:30:00,11.348,11.4,11.222,11.4,3950000.0
2009-01-22 23:45:00,11.37,11.416,11.266,11.374,3250000.0
2009-01-23 00:00:00,11.393,11.405,11.25,11.253,3750000.0
2009-01-23 00:15:00,11.283,11.395,11.238,11.239,1450000.0
2009-01-23 00:30:00,11.228,11.393,11.208,11.246,1550000.0
2009-01-23 00:45:00,11.377,11.39,11.246,11.389,1550000.0
2009-01-23 01:00:00,11.354,11.452,11.247,11.35,3400000.0
2009-01-23 01:15:00,11.387,11.463,11.242,11.375,4900000.0
2009-01-23 01:30:00,11.403,11.416,11.187,11.238,4300000.0
2009-01-23 01:45:00,11.35,11.46,11.21,11.351,3300000.0
2009-01-23 02:00:00,11.334,11.421,11.171,11.292,6600000.0
2009-01-23 02:15:00,11.264,11.395,11.184,11.314,5700000.0
2009-01-23 02:30:00,11.225,11.36,11.202,11.326,4400000.0
2009-01-23 02:45:00,11.292,11.359,11.171,11.267,5900000.0
2009-01-23 03:00:00,11.268,11.395,11.18,11.258,5250000.0
2009-01-23 03:15:00,11.301,11.346,11.184,11.253,4950000.0
2009-01-23 03:30:00,11.259,11.364,11.19,11.301,3250000.0
2009-01-23 03:45:00,11.258,11.371,11.204,11.352,3400000.0
2009-01-23 04:00:00,11.196,11.371,11.159,11.336,3400000.0
2009-01-23 04:15:00,11.23,11.355,11.182,11.222,4250000.0
2009-01-23 04:30:00,11.282,11.369,11.182,11.343,4600000.0
2009-01-23 04:45:00,11.349,11.352,11.188,11.295,4650000.0
2009-01-23 05:00:00,11.28,11.387,11.173,11.273,5600000.0
2009-01-23 05:15:00,11.332,11.346,11.188,11.309,3050000.0
2009-01-23 05:30:00,11.297,11.358,11.165,11.321,4650000.0
2009-01-23 05:45:00,11.315,11.356,11.151,11.242,5550000.0
2009-01-23 06:00:00,11.259,11.356,11.191,11.342,5950000.0
2009-01-23 06:15:00,11.322,11.394,11.17,11.22,4500000.0
2009-01-23 06:30:00,11.335,11.384,11.203,11.25,6350000.0
2009-01-23 06:45:00,11.33,11.406,11.235,11.264,7300000.0
2009-01-23 07:00:00,11.356,11.448,11.225,11.277,5400000.0
2009-01-23 07:15:00,11.349,11.404,11.221,11.29,5150000.0
2009-01-23 07:30:00,11.343,11.384,11.211,11.302,4000000.0
2009-01-23 07:45:00,11.363,11.41,11.236,11.373,5950000.0
2009-01-23 08:00:00,11.238,11.415,11.238,11.339,5050000.0
2009-01-23 08:15:00,11.362,11.413,11.239,11.301,2550000.0
2009-01-23 08:30:00,11.261,11.386,11.228,11.353,3250000.0
2009-01-23 08:45:00,11.373,11.388,11.219,11.323,4500000.0
2009-01-23 09:00:00,11.352,11.407,11.219,11.323,8350000.0
2009-01-23 09:15:00,11.319,11.39,11.199,11.287,9200000.0
2009-01-23 09:30:00,11.269,11.384,11.168,11.333,9000000.0
2009-01-23 09:45:00,11.22,11.365,11.144,11.256,6800000.0
2009-01-23 10:00:00,11.347,11.389,11.176,11.248,6800000.0
2009-01-23 10:15:00,11.264,11.37,11.162,11.239,6600000.0
2009-01-23 10:30:00,11.313,11.383,11.177,11.245,7050000.0
2009-01-23 10:45:00,11.217,11.416,11.174,11.284,6250000.0
2009-01-23 11:00:00,11.276,11.376,11.16,11.249,6800000.0
2009-01-23 11:15:00,11.268,11.421,11.21,11.366,6850000.0
2009-01-23 11:30:00,11.282,11.398,11.204,11.343,7000000.0
2009-01-23 11:45:00,11.382,11.481,11.279,11.306,7150000.0
2009-01-23 12:00:00,11.358,11.531,11.284,11.433,6750000.0
2009-01-23 12:15:00,11.513,11.544,11.312,11.414,6500000.0
2009-01-23 12:30:00,11.428,11.552,11.35,11.412,6600000.0
2009-01-23 12:45:00,11.401,11.577,11.362,11.433,6100000.0
2009-01-23 13:00:00,11.393,11.653,11.369,11.566,6350000.0
2009-01-23 13:15:00,11.548,11.626,11.373,11.514,7100000.0
2009-01-23 13:30:00,11.515,11.601,11.38,11.569,7400000.0
2009-01-23 13:45:00,11.489,11.587,11.397,11.519,6300000.0
2009-01-23 14:00:00,11.447,11.541,11.312,11.413,6150000.0
2009-01-23 14:15:00,11.446,11.538,11.327,11.369,6800000.0
2009-01-23 14:30:00,11.377,11.586,11.334,11.428,6550000.0
2009-01-23 14:45:00,11.444,11.552,11.34,11.486,6750000.0
2009-01-23 15:00:00,11.36,11.516,11.311,11.414,6500000.0
2009-01-23 15:15:00,11.385,11.525,11.294,11.382,6950000.0
2009-01-23 15:30:00,11.467,11.581,11.327,11.45,6750000.0
2009-01-23 15:45:00,11.54,11.547,11.365,11.515,6950000.0
2009-01-23 16:00:00,11.41,11.606,11.351,11.569,6450000.0
2009-01-23 16:15:00,11.495,11.605,11.382,11.468,6650000.0
2009-01-23 16:30:00,11.47,11.584,11.381,11.455,6550000.0
2009-01-23 16:45:00,11.464,11.541,11.254,11.325,7000000.0
2009-01-23 17:00:00,11.308,11.438,11.199,11.244,6650000.0
2009-01-23 17:15:00,11.315,11.382,11.108,11.254,6800000.0
2009-01-23 17:30:00,11.304,11.368,11.189,11.23,6700000.0
2009-01-23 17:45:00,11.374,11.449,11.234,11.311,7450000.0
2009-01-23 18:00:00,11.344,11.497,11.275,11.457,7500000.0
2009-01-23 18:15:00,11.414,11.55,11.368,11.405,6950000.0
2009-01-23 18:30:00,11.406,11.576,11.364,11.534,6950000.0
2009-01-23 18:45:00,11.572,11.884,11.441,11.771,7400000.0
2009-01-23 19:00:00,11.756,11.903,11.677,11.766,6700000.0
2009-01-23 19:15:00,11.798,11.951,11.712,11.832,7000000.0
2009-01-23 19:30:00,11.846,12.088,11.778,11.915,7150000.0
2009-01-23 19:45:00,11.913,11.979,11.763,11.904,6550000.0
2009-01-23 20:00:00,11.818,11.982,11.724,11.799,8850000.0
2009-01-23 20:15:00,11.812,11.968,11.704,11.898,6750000.0
2009-01-23 20:30:00,11.936,11.936,11.75,11.858,7100000.0
2009-01-23 20:45:00,11.891,11.932,11.756,11.879,6600000.0
2009-01-23 21:00:00,11.773,11.952,11.739,11.81,5500000.0
2009-01-23 21:15:00,11.761,11.946,11.742,11.863,5050000.0
2009-01-23 21:30:00,11.822,11.92,11.688,11.806,4900000.0
2009-01-23 21:45:00,11.84,11.928,11.674,11.81,5900000.0
2009-01-23 22:00:00,11.826,11.871,11.675,11.716,6350000.0
2009-01-23 22:15:00,11.832,11.891,11.654,11.831,5750000.0
2009-01-23 22:30:00,11.842,11.89,11.703,11.844,6200000.0
2009-01-23 22:45:00,11.851,11.948,11.723,11.813,5250000.0
2009-01-23 23:00:00,11.887,11.974,11.761,11.884,3000000.0
2009-01-23 23:15:00,11.902,11.939,11.765,11.887,2650000.0
2009-01-23 23:30:00,11.894,11.968,11.78,11.885,3500000.0
2009-01-23 23:45:00,11.91,11.981,11.823,11.92,3650000.0
2009-01-26 00:00:00,11.952,11.952,11.77,11.881,850000.0
2009-01-26 00:15:00,11.788,11.909,11.788,11.829,850000.0
2009-01-26 00:30:00,11.789,11.941,11.758,11.79,2050000.0
2009-01-26 00:45:00,11.874,11.928,11.777,11.865,2150000.0
2009-01-26 01:00:00,11.891,11.957,11.714,11.886,4700000.0
2009-01-26 01:15:00,11.901,11.961,11.732,11.849,4600000.0
2009-01-26 01:30:00,11.859,11.918,11.681,11.906,5450000.0
2009-01-26 01:45:00,11.908,11.953,11.758,11.91,3750000.0
2009-01-26 02:00:00,11.779,11.974,11.725,11.828,6350000.0
2009-01-26 02:15:00,11.785,11.948,11.718,11.799,4650000.0
2009-01-26 02:30:00,11.823,11.883,11.698,11.87,3900000.0
2009-01-26 02:45:00,11.807,11.864,11.675,11.736,3350000.0
2009-01-26 03:00:00,11.749,11.87,11.696,11.778,3350000.0
2009-01-26 03:15:00,11.857,11.892,11.713,11.713,4000000.0
2009-01-26 03:30:00,11.862,11.873,11.693,11.822,4200000.0
2009-01-26 03:45:00,11.813,11.88,11.701,11.753,3800000.0
2009-01-26 04:00:00,11.724,11.874,11.686,11.871,3100000.0
2009-01-26 04:15:00,11.738,11.866,11.676,11.755,4900000.0
2009-01-26 04:30:00,11.811,11.9,11.705,11.86,4050000.0
2009-01-26 04:45:00,11.829,11.863,11.693,11.811,2650000.0
2009-01-26 05:00:00,11.803,11.862,11.669,11.782,5700000.0
2009-01-26 05:15:00,11.824,11.854,11.708,11.827,2750000.0
2009-01-26 05:30:00,11.817,11.879,11.678,11.852,2550000.0
2009-01-26 05:45:00,11.813,11.909,11.712,11.778,2850000.0
2009-01-26 06:00:00,11.784,11.881,11.697,11.758,3600000.0
2009-01-26 06:15:00,11.848,11.87,11.681,11.757,3850000.0
2009-01-26 06:30:00,11.816,11.894,11.721,11.749,4850000.0
2009-01-26 06:45:00,11.846,11.918,11.723,11.743,3400000.0
2009-01-26 07:00:00,11.848,11.899,11.718,11.789,2050000.0
2009-01-26 07:15:00,11.87,11.918,11.733,11.788,3200000.0
2009-01-26 07:30:00,11.85,11.873,11.715,11.763,2200000.0
2009-01-26 07:45:00,11.817,11.891,11.738,11.856,4200000.0
2009-01-26 08:00:00,11.73,11.887,11.694,11.858,4600000.0
2009-01-26 08:15:00,11.853,11.891,11.698,11.788,4750000.0
2009-01-26 08:30:00,11.788,11.92,11.721,11.823,4050000.0
2009-01-26 08:45:00,11.798,11.911,11.691,11.841,6200000.0
2009-01-26 09:00:00,11.831,11.938,11.705,11.815,11050000.0
2009-01-26 09:15:00,11.837,11.91,11.723,11.796,8850000.0
2009-01-26 09:30:00,11.817,11.917,11.748,11.917,7000000.0
2009-01-26 09:45:00,11.783,11.944,11.745,11.864,6850000.0
2009-01-26 10:00:00,11.921,12.023,11.769,11.869,6550000.0
2009-01-26 10:15:00,11.894,11.97,11.772,11.883,5300000.0
2009-01-26 10:30:00,11.935,11.979,11.771,11.862,7000000.0
2009-01-26 10:45:00,11.824,12.049,11.761,11.881,6250000.0
2009-01-26 11:00:00,11.936,12.03,11.783,11.821,6600000.0
2009-01-26 11:15:00,11.894,12.012,11.78,11.944,4950000.0
2009-01-26 11:30:00,11.834,11.979,11.805,11.926,5500000.0
2009-01-26 11:45:00,11.902,11.98,11.771,11.778,6700000.0
2009-01-26 12:00:00,11.886,12.031,11.783,11.853,6750000.0
2009-01-26 12:15:00,11.959,12.047,11.827,11.933,6500000.0
2009-01-26 12:30:00,11.92,12.114,11.875,11.969,6600000.0
2009-01-26 12:45:00,11.972,12.106,11.86,11.959,5700000.0
2009-01-26 13:00:00,11.928,12.078,11.863,11.985,6350000.0
2009-01-26 13:15:00,11.939,12.064,11.825,11.989,7250000.0
2009-01-26 13:30:00,11.972,12.113,11.865,12.098,7400000.0
2009-01-26 13:45:00,12.029,12.12,11.932,12.091,6300000.0
2009-01-26 14:00:00,12.012,12.137,11.925,12.0,6150000.0
2009-01-26 14:15:00,12.049,12.159,11.943,12.023,6450000.0
2009-01-26 14:30:00,12.013,12.151,11.948,12.034,6550000.0
2009-01-26 14:45:00,12.071,12.134,11.919,12.134,6750000.0
2009-01-26 15:00:00,12.044,12.143,11.847,11.995,6500000.0
2009-01-26 15:15:00,11.935,12.041,11.83,11.883,6650000.0
2009-01-26 15:30:00,12.004,12.053,11.816,11.95,6700000.0
2009-01-26 15:45:00,12.028,12.028,11.815,11.992,6650000.0
2009-01-26 16:00:00,11.876,12.108,11.837,12.108,6500000.0
2009-01-26 16:15:00,12.018,12.118,11.863,12.007,6550000.0
2009-01-26 16:30:00,11.995,12.24,11.956,12.105,6500000.0
2009-01-26 16:45:00,12.165,12.227,11.904,12.034,7000000.0
2009-01-26 17:00:00,11.989,12.162,11.979,12.03,6650000.0
2009-01-26 17:15:00,12.124,12.224,11.988,12.061,6900000.0
2009-01-26 17:30:00,12.138,12.18,11.913,11.938,6800000.0
2009-01-26 17:45:00,12.071,12.131,11.928,11.99,7450000.0
2009-01-26 18:00:00,12.037,12.139,11.946,12.071,7400000.0
2009-01-26 18:15:00,12.045,12.167,11.969,12.09,7100000.0
2009-01-26 18:30:00,12.048,12.213,11.982,12.116,7000000.0
2009-01-26 18:45:00,12.162,12.182,11.983,12.046,7550000.0
2009-01-26 19:00:00,12.058,12.174,11.963,12.019,6900000.0
2009-01-26 19:15:00,12.078,12.273,12.003,12.054,7000000.0
2009-01-26 19:30:00,12.08,12.251,12.002,12.219,7150000.0
2009-01-26 19:45:00,12.187,12.261,11.989,12.187,6600000.0
2009-01-26 20:00:00,12.147,12.245,11.952,11.967,8850000.0
2009-01-26 20:15:00,12.002,12.149,11.932,12.082,6750000.0
2009-01-26 20:30:00,12.115,12.128,11.926,11.984,6650000.0
2009-01-26 20:45:00,12.073,12.11,11.945,12.086,6050000.0
2009-01-26 21:00:00,12.1,12.109,11.902,11.956,4900000.0
2009-01-26 21:15:00,11.98,12.09,11.896,12.039,6250000.0
2009-01-26 21:30:00,11.997,12.094,11.91,12.04,5950000.0
2009-01-26 21:45:00,12.045,12.107,11.917,12.041,5500000.0
2009-01-26 22:00:00,12.095,12.189,11.94,12.089,6500000.0
2009-01-26 22:15:00,11.995,12.127,11.943,12.121,5400000.0
2009-01-26 22:30:00,12.108,12.123,11.942,12.08,6700000.0
2009-01-26 22:45:00,12.09,12.135,11.888,11.934,4450000.0
2009-01-26 23:00:00,11.973,12.125,11.891,12.03,3900000.0
2009-01-26 23:15:00,12.013,12.071,11.883,12.031,4050000.0
2009-01-26 23:30:00,12.054,12.074,11.94,12.046,3400000.0
2009-01-26 23:45:00,12.035,12.119,11.926,12.033,3850000.0
2009-01-27 00:00:00,12.053,12.096,11.901,11.931,3700000.0
2009-01-27 00:15:00,12.013,12.136,11.876,12.051,1600000.0
2009-01-27 00:30:00,11.889,12.059,11.862,11.939,2350000.0
2009-01-27 00:45:00,11.992,12.039,11.839,12.039,2150000.0
2009-01-27 01:00:00,12.024,12.077,11.85,12.014,4150000.0
2009-01-27 01:15:00,12.014,12.05,11.856,11.961,2800000.0
2009-01-27 01:30:00,12.011,12.048,11.872,12.032,2400000.0
2009-01-27 01:45:00,12.019,12.104,11.891,12.01,4400000.0
2009-01-27 02:00:00,12.041,12.06,11.863,12.008,4400000.0
2009-01-27 02:15:00,11.937,12.086,11.871,11.999,3450000.0
2009-01-27 02:30:00,11.923,12.047,11.885,12.006,3250000.0
2009-01-27 02:45:00,12.014,12.027,11.851,11.941,3400000.0
2009-01-27 03:00:00,11.956,12.044,11.876,12.01,3100000.0
2009-01-27 03:15:00,12.005,12.04,11.879,12.03,3950000.0
2009-01-27 03:30:00,11.985,12.04,11.853,11.985,4600000.0
2009-01-27 03:45:00,11.981,12.033,11.868,12.011,4300000.0
2009-01-27 04:00:00,11.895,12.072,11.858,12.016,5000000.0
2009-01-27 04:15:00,11.939,12.064,11.842,11.912,4850000.0
2009-01-27 04:30:00,12.001,12.051,11.884,11.999,3400000.0
2009-01-27 04:45:00,12.025,12.04,11.851,12.012,3900000.0
2009-01-27 05:00:00,11.969,12.098,11.866,11.979,5250000.0
2009-01-27 05:15:00,12.018,12.068,11.871,12.034,4700000.0
2009-01-27 05:30:00,12.002,12.07,11.855,12.015,3400000.0
2009-01-27 05:45:00,11.96,12.099,11.884,11.942,4950000.0
2009-01-27 06:00:00,11.993,12.116,11.891,12.005,6300000.0
2009-01-27 06:15:00,11.945,12.053,11.888,11.947,3350000.0
2009-01-27 06:30:00,11.997,12.055,11.855,11.933,7000000.0
2009-01-27 06:45:00,12.014,12.084,11.907,11.954,6800000.0
2009-01-27 07:00:00,12.038,12.12,11.918,12.12,4350000.0
2009-01-27 07:15:00,12.053,12.161,11.925,12.058,5000000.0
2009-01-27 07:30:00,12.065,12.165,11.942,12.055,5950000.0
2009-01-27 07:45:00,12.083,12.198,11.973,12.131,6300000.0
2009-01-27 08:00:00,11.954,12.151,11.954,12.108,4800000.0
2009-01-27 08:15:00,12.086,12.168,11.957,12.022,5200000.0
2009-01-27 08:30:00,11.971,12.137,11.928,12.073,3500000.0
2009-01-27 08:45:00,12.119,12.136,11.943,12.021,5550000.0
2009-01-27 09:00:00,12.088,12.141,11.936,12.072,10200000.0
2009-01-27 09:15:00,12.12,12.144,11.944,12.024,6350000.0
2009-01-27 09:30:00,12.033,12.133,11.933,12.091,6600000.0
2009-01-27 09:45:00,11.978,12.106,11.906,11.992,6800000.0
2009-01-27 10:00:00,12.068,12.091,11.84,11.969,6350000.0
2009-01-27 10:15:00,12.05,12.125,11.921,11.982,6800000.0
2009-01-27 10:30:00,12.084,12.124,11.901,11.946,7000000.0
2009-01-27 10:45:00,11.887,12.042,11.83,11.874,6250000.0
2009-01-27 11:00:00,11.878,12.08,11.776,11.857,6800000.0
2009-01-27 11:15:00,11.88,12.052,11.821,11.986,7200000.0
2009-01-27 11:30:00,11.881,11.976,11.795,11.89,7000000.0
2009-01-27 11:45:00,11.882,11.999,11.798,11.802,7150000.0
2009-01-27 12:00:00,11.869,11.969,11.768,11.855,6750000.0
2009-01-27 12:15:00,11.954,11.998,11.751,11.912,6500000.0
2009-01-27 12:30:00,11.873,11.997,11.823,11.878,6000000.0
2009-01-27 12:45:00,11.863,12.04,11.809,11.927,6250000.0
2009-01-27 13:00:00,11.876,12.063,11.85,11.991,6350000.0
2009-01-27 13:15:00,11.983,12.049,11.855,11.939,7100000.0
2009-01-27 13:30:00,11.951,11.979,11.793,11.928,7400000.0
2009-01-27 13:45:00,11.827,11.94,11.761,11.884,6300000.0
2009-01-27 14:00:00,11.828,11.95,11.757,11.844,6150000.0
2009-01-27 14:15:00,11.867,11.929,11.746,11.766,6800000.0
2009-01-27 14:30:00,11.749,11.918,11.716,11.853,6550000.0
2009-01-27 14:45:00,11.856,11.94,11.739,11.935,6750000.0
2009-01-27 15:00:00,11.826,12.0,11.786,11.921,6500000.0
2009-01-27 15:15:00,11.858,12.031,11.786,11.925,6850000.0
2009-01-27 15:30:00,12.007,12.069,11.827,11.982,6650000.0
2009-01-27 15:45:00,12.072,12.072,11.866,12.028,7000000.0
2009-01-27 16:00:00,11.925,12.045,11.828,12.022,6450000.0
2009-01-27 16:15:00,11.955,12.052,11.813,11.856,6700000.0
2009-01-27 16:30:00,11.869,12.046,11.846,11.906,6350000.0
2009-01-27 16:45:00,11.955,12.035,11.827,11.899,7000000.0
2009-01-27 17:00:00,11.829,11.993,11.814,11.848,6650000.0
2009-01-27 17:15:00,11.924,12.067,11.803,11.943,6950000.0
2009-01-27 17:30:00,11.995,12.098,11.86,11.92,6900000.0
2009-01-27 17:45:00,12.06,12.079,11.876,11.943,7450000.0
2009-01-27 18:00:00,11.981,12.118,11.887,12.049,7400000.0
2009-01-27 18:15:00,12.006,12.159,11.917,12.062,6900000.0
2009-01-27 18:30:00,12.156,12.187,11.979,12.155,6900000.0
2009-01-27 18:45:00,12.169,12.19,11.995,12.055,7450000.0
2009-01-27 19:00:00,12.077,12.184,11.978,12.033,6750000.0
2009-01-27 19:15:00,12.063,12.151,11.947,11.965,6850000.0
2009-01-27 19:30:00,11.977,12.102,11.933,12.076,7150000.0
2009-01-27 19:45:00,12.093,12.178,11.932,12.117,6400000.0
2009-01-27 20:00:00,12.005,12.144,11.945,11.995,8750000.0
2009-01-27 20:15:00,11.989,12.175,11.942,12.086,6750000.0
2009-01-27 20:30:00,12.121,12.204,11.975,12.074,5450000.0
2009-01-27 20:45:00,12.091,12.122,11.888,12.014,6100000.0
2009-01-27 21:00:00,11.942,12.04,11.818,11.936,5800000.0
2009-01-27 21:15:00,11.944,12.044,11.846,11.958,4950000.0
2009-01-27 21:30:00,11.904,12.005,11.81,11.989,6400000.0
2009-01-27 21:45:00,11.978,12.022,11.836,11.922,6450000.0
2009-01-27 22:00:00,11.979,11.996,11.834,11.964,4300000.0
2009-01-27 22:15:00,11.988,12.047,11.828,11.972,5050000.0
2009-01-27 22:30:00,11.976,11.997,11.795,11.815,6750000.0
2009-01-27 22:45:00,11.926,11.959,11.78,11.913,5650000.0
2009-01-27 23:00:00,11.842,11.973,11.796,11.948,4500000.0
2009-01-27 23:15:00,11.939,12.057,11.822,11.974,4400000.0
2009-01-27 23:30:00,11.984,12.027,11.841,11.995,3200000.0
2009-01-27 23:45:00,11.918,12.091,11.895,11.963,5350000.0
2009-01-28 00:00:00,12.08,12.118,11.904,11.978,5700000.0
2009-01-28 00:15:00,11.915,12.079,11.915,12.068,1450000.0
2009-01-28 00:30:00,11.919,12.081,11.888,11.926,3000000.0
2009-01-28 00:45:00,11.962,12.07,11.911,11.916,1950000.0
2009-01-28 01:00:00,12.043,12.154,11.901,12.074,3900000.0
2009-01-28 01:15:00,12.064,12.113,11.938,12.064,4000000.0
2009-01-28 01:30:00,12.097,12.168,11.941,12.098,5100000.0
2009-01-28 01:45:00,12.082,12.161,11.911,12.031,4150000.0
2009-01-28 02:00:00,12.03,12.097,11.908,12.055,6650000.0
2009-01-28 02:15:00,12.014,12.141,11.974,11.992,4450000.0
2009-01-28 02:30:00,12.113,12.167,11.964,12.09,5150000.0
2009-01-28 02:45:00,12.054,12.102,11.921,12.001,5250000.0
2009-01-28 03:00:00,12.058,12.108,11.917,12.034,4150000.0
2009-01-28 03:15:00,12.074,12.14,11.952,12.021,3800000.0
2009-01-28 03:30:00,12.03,12.108,11.947,12.071,4100000.0
2009-01-28 03:45:00,12.082,12.15,11.914,12.09,4100000.0
2009-01-28 04:00:00,11.966,12.121,11.909,12.094,5950000.0
2009-01-28 04:15:00,11.938,12.104,11.902,11.942,6700000.0
2009-01-28 04:30:00,12.0,12.12,11.9,12.083,5250000.0
2009-01-28 04:45:00,12.069,12.096,11.912,12.048,4150000.0
2009-01-28 05:00:00,12.011,12.083,11.929,12.04,4000000.0
2009-01-28 05:15:00,11.978,12.064,11.824,11.953,5250000.0
2009-01-28 05:30:00,11.954,12.08,11.854,12.008,4700000.0
2009-01-28 05:45:00,11.967,12.044,11.853,11.88,4450000.0
2009-01-28 06:00:00,11.939,12.042,11.866,11.992,6400000.0
2009-01-28 06:15:00,11.974,12.056,11.868,11.927,3850000.0
2009-01-28 06:30:00,11.996,12.109,11.897,11.964,6750000.0
2009-01-28 06:45:00,12.019,12.163,11.912,11.975,6500000.0
2009-01-28 07:00:00,12.046,12.085,11.902,11.978,5500000.0
2009-01-28 07:15:00,12.012,12.119,11.884,12.011,4200000.0
2009-01-28 07:30:00,12.02,12.069,11.858,11.933,5700000.0
2009-01-28 07:45:00,12.029,12.073,11.899,12.04,6250000.0
2009-01-28 08:00:00,11.914,12.061,11.896,12.038,4850000.0
2009-01-28 08:15:00,12.01,12.05,11.904,11.962,5100000.0
2009-01-28 08:30:00,11.921,12.106,11.876,11.995,6200000.0
2009-01-28 08:45:00,12.021,12.065,11.828,11.983,6350000.0
2009-01-28 09:00:00,11.987,12.059,11.839,11.965,10150000.0
2009-01-28 09:15:00,11.972,12.037,11.832,11.913,8850000.0
2009-01-28 09:30:00,11.913,12.068,11.827,12.019,9150000.0
2009-01-28 09:45:00,11.9,12.044,11.818,11.96,6800000.0
2009-01-28 10:00:00,12.022,12.087,11.895,12.006,6850000.0
2009-01-28 10:15:00,12.0,12.092,11.84,11.997,6600000.0
2009-01-28 10:30:00,12.066,12.158,11.933,11.979,7000000.0
2009-01-28 10:45:00,11.93,12.11,11.93,11.995,6250000.0
2009-01-28 11:00:00,11.981,12.1,11.898,11.918,6600000.0
2009-01-28 11:15:00,11.922,12.049,11.85,12.004,7200000.0
2009-01-28 11:30:00,11.924,12.008,11.818,11.933,7000000.0
2009-01-28 11:45:00,11.903,11.987,11.796,11.796,7150000.0
2009-01-28 12:00:00,11.858,12.069,11.811,11.888,6750000.0
2009-01-28 12:15:00,11.982,12.047,11.844,11.961,6500000.0
2009-01-28 12:30:00,11.953,12.098,11.907,11.964,6600000.0
2009-01-28 12:45:00,11.932,12.111,11.855,11.912,6100000.0
2009-01-28 13:00:00,11.886,12.035,11.815,11.947,6350000.0
2009-01-28 13:15:00,11.952,12.088,11.854,11.986,7100000.0
2009-01-28 13:30:00,11.992,12.04,11.844,11.997,7400000.0
2009-01-28 13:45:00,11.906,12.045,11.826,11.966,6300000.0
2009-01-28 14:00:00,11.906,12.017,11.822,11.879,6150000.0
2009-01-28 14:15:00,11.912,11.972,11.762,11.769,6800000.0
2009-01-28 14:30:00,11.745,11.886,11.672,11.794,6550000.0
2009-01-28 14:45:00,11.838,11.983,11.717,11.881,6750000.0
2009-01-28 15:00:00,11.786,11.946,11.746,11.873,6500000.0
2009-01-28 15:15:00,11.821,12.028,11.755,11.95,6850000.0
2009-01-28 15:30:00,12.052,12.052,11.86,11.932,6600000.0
2009-01-28 15:45:00,12.005,12.056,11.863,12.036,6550000.0
2009-01-28 16:00:00,11.93,12.086,11.88,12.023,6550000.0
2009-01-28 16:15:00,11.963,12.077,11.845,11.945,6850000.0
2009-01-28 16:30:00,11.944,12.113,11.885,11.887,6550000.0
2009-01-28 16:45:00,11.935,12.072,11.868,11.977,7000000.0
2009-01-28 17:00:00,11.904,12.049,11.87,11.907,6650000.0
2009-01-28 17:15:00,11.978,12.07,11.869,11.964,7000000.0
2009-01-28 17:30:00,12.02,12.136,11.9,11.953,6750000.0
2009-01-28 17:45:00,12.095,12.123,11.944,11.999,7450000.0
2009-01-28 18:00:00,12.02,12.136,11.889,12.006,7400000.0
2009-01-28 18:15:00,11.972,12.054,11.842,11.912,7150000.0
2009-01-28 18:30:00,11.876,12.017,11.799,11.984,7300000.0
2009-01-28 18:45:00,11.978,12.003,11.794,11.88,7400000.0
2009-01-28 19:00:00,11.898,12.029,11.812,11.916,6850000.0
2009-01-28 19:15:00,11.96,12.041,11.83,11.853,6900000.0
2009-01-28 19:30:00,11.855,12.015,11.835,11.985,7150000.0
2009-01-28 19:45:00,11.995,12.021,11.83,11.968,6600000.0
2009-01-28 20:00:00,12.0,12.037,11.816,11.876,8950000.0
2009-01-28 20:15:00,11.857,12.0,11.824,11.948,6750000.0
2009-01-28 20:30:00,11.976,11.996,11.812,11.979,6600000.0
2009-01-28 20:45:00,11.956,12.021,11.83,11.989,7150000.0
2009-01-28 21:00:00,12.0,12.039,11.857,11.918,5450000.0
2009-01-28 21:15:00,12.014,12.068,11.765,11.947,6200000.0
2009-01-28 21:30:00,11.892,11.99,11.781,11.954,5950000.0
2009-01-28 21:45:00,11.979,12.013,11.785,11.919,7350000.0
2009-01-28 22:00:00,11.98,12.016,11.815,11.91,5750000.0
2009-01-28 22:15:00,11.869,11.997,11.769,11.957,5450000.0
2009-01-28 22:30:00,11.957,11.991,11.827,11.946,7500000.0
2009-01-28 22:45:00,11.896,12.024,11.796,11.892,4650000.0
2009-01-28 23:00:00,11.938,12.021,11.805,11.924,3500000.0
2009-01-28 23:15:00,11.954,11.977,11.836,11.897,1800000.0
2009-01-28 23:30:00,11.813,12.002,11.813,11.935,4050000.0
2009-01-28 23:45:00,11.869,12.022,11.815,11.871,3500000.0
2009-01-29 00:00:00,11.968,11.968,11.779,11.829,3950000.0
2009-01-29 00:15:00,11.903,11.934,11.806,11.834,650000.0
2009-01-29 00:30:00,11.809,11.926,11.778,11.816,1600000.0
2009-01-29 00:45:00,11.941,11.96,11.798,11.914,1800000.0
2009-01-29 01:00:00,11.897,11.996,11.752,11.955,4000000.0
2009-01-29 01:15:00,11.928,11.979,11.817,11.867,1900000.0
2009-01-29 01:30:00,11.951,11.955,11.778,11.914,4000000.0
2009-01-29 01:45:00,11.88,11.922,11.765,11.896,3200000.0
2009-01-29 02:00:00,11.907,11.985,11.753,11.86,3950000.0
2009-01-29 02:15:00,11.933,11.991,11.734,11.871,4500000.0
2009-01-29 02:30:00,11.885,11.915,11.753,11.891,3250000.0
2009-01-29 02:45:00,11.847,11.906,11.732,11.787,4850000.0
2009-01-29 03:00:00,11.821,11.9,11.711,11.846,2900000.0
2009-01-29 03:15:00,11.813,11.927,11.733,11.799,3500000.0
2009-01-29 03:30:00,11.871,11.894,11.756,11.87,2550000.0
2009-01-29 03:45:00,11.889,11.929,11.729,11.8,3300000.0
2009-01-29 04:00:00,11.776,11.926,11.715,11.859,3200000.0
2009-01-29 04:15:00,11.812,11.926,11.697,11.79,3850000.0
2009-01-29 04:30:00,11.833,11.896,11.727,11.869,4500000.0
2009-01-29 04:45:00,11.844,11.896,11.738,11.738,1650000.0
2009-01-29 05:00:00,11.846,11.907,11.746,11.83,4900000.0
2009-01-29 05:15:00,11.803,11.904,11.738,11.857,3600000.0
2009-01-29 05:30:00,11.833,11.897,11.715,11.829,1850000.0
2009-01-29 05:45:00,11.836,11.885,11.722,11.762,3250000.0
2009-01-29 06:00:00,11.794,11.886,11.717,11.842,3900000.0
2009-01-29 06:15:00,11.807,11.883,11.693,11.787,4050000.0
2009-01-29 06:30:00,11.845,11.937,11.732,11.772,6700000.0
2009-01-29 06:45:00,11.849,11.95,11.756,11.77,6550000.0
2009-01-29 07:00:00,11.881,11.937,11.76,11.815,5550000.0
2009-01-29 07:15:00,11.867,11.934,11.735,11.836,5750000.0
2009-01-29 07:30:00,11.873,11.924,11.71,11.86,5950000.0
2009-01-29 07:45:00,11.893,11.964,11.731,11.802,4450000.0
2009-01-29 08:00:00,11.774,11.931,11.756,11.909,5850000.0
2009-01-29 08:15:00,11.886,11.92,11.722,11.809,4850000.0
2009-01-29 08:30:00,11.794,11.935,11.731,11.852,5500000.0
2009-01-29 08:45:00,11.908,11.939,11.763,11.874,6500000.0
2009-01-29 09:00:00,11.875,11.911,11.719,11.85,11050000.0
2009-01-29 09:15:00,11.855,11.92,11.728,11.811,7150000.0
2009-01-29 09:30:00,11.834,11.968,11.761,11.902,9000000.0
2009-01-29 09:45:00,11.793,11.961,11.719,11.84,6900000.0
2009-01-29 10:00:00,11.89,11.932,11.677,11.74,6750000.0
2009-01-29 10:15:00,11.74,11.816,11.574,11.645,6600000.0
2009-01-29 10:30:00,11.683,11.758,11.553,11.633,7250000.0
2009-01-29 10:45:00,11.576,11.767,11.567,11.653,6250000.0
2009-01-29 11:00:00,11.643,11.762,11.527,11.627,6450000.0
2009-01-29 11:15:00,11.643,11.754,11.541,11.734,7200000.0
2009-01-29 11:30:00,11.632,11.726,11.518,11.641,7000000.0
2009-01-29 11:45:00,11.612,11.717,11.496,11.551,7150000.0
2009-01-29 12:00:00,11.572,11.75,11.551,11.622,6750000.0
2009-01-29 12:15:00,11.709,11.786,11.559,11.646,6500000.0
2009-01-29 12:30:00,11.613,11.75,11.548,11.631,6600000.0
2009-01-29 12:45:00,11.561,11.744,11.533,11.607,6100000.0
2009-01-29 13:00:00,11.568,11.758,11.54,11.705,6350000.0
2009-01-29 13:15:00,11.689,11.782,11.585,11.714,7100000.0
2009-01-29 13:30:00,11.739,11.787,11.598,11.719,7400000.0
2009-01-29 13:45:00,11.66,11.804,11.579,11.735,6300000.0
2009-01-29 14:00:00,11.682,11.78,11.57,11.639,5750000.0
2009-01-29 14:15:00,11.675,11.73,11.511,11.601,6800000.0
2009-01-29 14:30:00,11.603,11.765,11.558,11.663,6550000.0
2009-01-29 14:45:00,11.683,11.766,11.575,11.766,6750000.0
2009-01-29 15:00:00,11.651,11.784,11.557,11.697,6500000.0
2009-01-29 15:15:00,11.65,11.886,11.562,11.804,7000000.0
2009-01-29 15:30:00,11.872,11.943,11.717,11.836,6750000.0
2009-01-29 15:45:00,11.921,11.921,11.683,11.871,6750000.0
2009-01-29 16:00:00,11.759,11.88,11.677,11.801,6400000.0
2009-01-29 16:15:00,11.722,11.856,11.67,11.724,6750000.0
2009-01-29 16:30:00,11.705,11.867,11.649,11.735,6650000.0
2009-01-29 16:45:00,11.743,11.927,11.678,11.771,7000000.0
2009-01-29 17:00:00,11.732,11.981,11.718,11.795,6650000.0
2009-01-29 17:15:00,11.879,11.966,11.761,11.848,7050000.0
2009-01-29 17:30:00,11.915,12.039,11.807,11.865,6750000.0
2009-01-29 17:45:00,12.009,12.053,11.854,11.914,7450000.0
2009-01-29 18:00:00,11.939,12.053,11.824,12.032,7250000.0
2009-01-29 18:15:00,11.991,12.121,11.89,12.011,7100000.0
2009-01-29 18:30:00,11.994,12.088,11.888,12.056,6900000.0
2009-01-29 18:45:00,12.079,12.096,11.903,11.993,7700000.0
2009-01-29 19:00:00,11.958,12.106,11.899,11.963,6900000.0
2009-01-29 19:15:00,11.989,12.088,11.877,11.908,6950000.0
2009-01-29 19:30:00,11.928,12.075,11.863,12.056,7150000.0
2009-01-29 19:45:00,12.079,12.154,11.918,12.14,6600000.0
2009-01-29 20:00:00,12.044,12.254,11.994,12.124,8600000.0
2009-01-29 20:15:00,12.102,12.211,12.003,12.093,6750000.0
2009-01-29 20:30:00,12.138,12.185,12.0,12.047,6000000.0
2009-01-29 20:45:00,12.121,12.155,11.948,12.123,6550000.0
2009-01-29 21:00:00,12.006,12.216,12.006,12.084,5500000.0
2009-01-29 21:15:00,12.1,12.2,11.999,12.152,6100000.0
2009-01-29 21:30:00,12.084,12.199,12.024,12.147,5950000.0
2009-01-29 21:45:00,12.17,12.185,11.976,12.131,3950000.0
2009-01-29 22:00:00,12.138,12.222,12.027,12.08,6350000.0
2009-01-29 22:15:00,12.16,12.221,12.021,12.203,4350000.0
2009-01-29 22:30:00,12.166,12.257,12.051,12.178,7350000.0
2009-01-29 22:45:00,12.205,12.383,12.098,12.361,7450000.0
2009-01-29 23:00:00,12.302,12.371,12.104,12.24,5450000.0
2009-01-29 23:15:00,12.221,12.373,12.152,12.279,4500000.0
2009-01-29 23:30:00,12.208,12.356,12.16,12.307,4000000.0
2009-01-29 23:45:00,12.305,12.38,12.183,12.306,4550000.0
2009-01-30 00:00:00,12.323,12.351,12.19,12.216,3500000.0
2009-01-30 00:15:00,12.234,12.345,12.178,12.272,1900000.0
2009-01-30 00:30:00,12.214,12.306,12.158,12.196,2150000.0
2009-01-30 00:45:00,12.307,12.36,12.188,12.232,2000000.0
2009-01-30 01:00:00,12.322,12.379,12.156,12.284,6450000.0
2009-01-30 01:15:00,12.294,12.327,12.148,12.294,5550000.0
2009-01-30 01:30:00,12.299,12.344,12.13,12.306,5000000.0
2009-01-30 01:45:00,12.272,12.315,12.138,12.265,4950000.0
2009-01-30 02:00:00,12.28,12.341,12.057,12.238,5350000.0
2009-01-30 02:15:00,12.194,12.308,12.114,12.233,5700000.0
2009-01-30 02:30:00,12.234,12.298,12.136,12.266,4100000.0
2009-01-30 02:45:00,12.228,12.291,12.093,12.238,3800000.0
2009-01-30 03:00:00,12.234,12.291,12.107,12.115,3700000.0
2009-01-30 03:15:00,12.245,12.307,12.104,12.184,3250000.0
2009-01-30 03:30:00,12.194,12.291,12.08,12.264,2550000.0
2009-01-30 03:45:00,12.254,12.321,12.119,12.187,4250000.0
2009-01-30 04:00:00,12.187,12.32,12.121,12.188,2250000.0
2009-01-30 04:15:00,12.215,12.322,12.108,12.186,2700000.0
2009-01-30 04:30:00,12.241,12.299,12.128,12.293,5550000.0
2009-01-30 04:45:00,12.269,12.292,12.132,12.268,4600000.0
2009-01-30 05:00:00,12.228,12.311,12.122,12.192,5250000.0
2009-01-30 05:15:00,12.231,12.264,12.096,12.148,1350000.0
2009-01-30 05:30:00,12.193,12.346,12.083,12.289,4900000.0
2009-01-30 05:45:00,12.213,12.254,12.066,12.139,2900000.0
2009-01-30 06:00:00,12.154,12.306,12.083,12.204,4400000.0
2009-01-30 06:15:00,12.213,12.252,12.066,12.167,4450000.0
2009-01-30 06:30:00,12.193,12.252,12.065,12.107,6800000.0
2009-01-30 06:45:00,12.178,12.303,12.086,12.132,6750000.0
2009-01-30 07:00:00,12.236,12.299,12.087,12.163,6000000.0
2009-01-30 07:15:00,12.217,12.259,12.054,12.133,5750000.0
2009-01-30 07:30:00,12.247,12.287,12.101,12.178,5600000.0
2009-01-30 07:45:00,12.262,12.295,12.1,12.228,6300000.0
2009-01-30 08:00:00,12.1,12.296,12.1,12.265,5250000.0
2009-01-30 08:15:00,12.232,12.29,12.14,12.202,5750000.0
2009-01-30 08:30:00,12.131,12.288,12.12,12.222,4600000.0
2009-01-30 08:45:00,12.269,12.326,12.11,12.235,5850000.0
2009-01-30 09:00:00,12.232,12.283,12.115,12.217,10650000.0
2009-01-30 09:15:00,12.223,12.302,12.102,12.154,9200000.0
2009-01-30 09:30:00,12.128,12.254,12.073,12.229,9150000.0
2009-01-30 09:45:00,12.116,12.283,12.073,12.204,6800000.0
2009-01-30 10:00:00,12.249,12.318,12.123,12.183,6750000.0
2009-01-30 10:15:00,12.214,12.424,12.129,12.34,6600000.0
2009-01-30 10:30:00,12.425,12.577,12.324,12.477,7000000.0
2009-01-30 10:45:00,12.45,12.58,12.325,12.375,6250000.0
2009-01-30 11:00:00,12.392,12.544,12.316,12.373,6600000.0
2009-01-30 11:15:00,12.407,12.555,12.303,12.555,7200000.0
2009-01-30 11:30:00,12.45,12.558,12.335,12.435,7000000.0
2009-01-30 11:45:00,12.452,12.521,12.311,12.311,7150000.0
2009-01-30 12:00:00,12.401,12.517,12.296,12.381,6750000.0
2009-01-30 12:15:00,12.466,12.494,12.274,12.358,6500000.0
2009-01-30 12:30:00,12.381,12.469,12.284,12.37,6600000.0
2009-01-30 12:45:00,12.348,12.556,12.299,12.384,6100000.0
2009-01-30 13:00:00,12.342,12.525,12.307,12.482,6350000.0
2009-01-30 13:15:00,12.486,12.559,12.345,12.481,7100000.0
2009-01-30 13:30:00,12.49,12.592,12.349,12.507,7400000.0
2009-01-30 13:45:00,12.404,12.542,12.339,12.474,6300000.0
2009-01-30 14:00:00,12.383,12.486,12.297,12.364,6150000.0
2009-01-30 14:15:00,12.402,12.481,12.244,12.383,6800000.0
2009-01-30 14:30:00,12.361,12.507,12.322,12.43,6550000.0
2009-01-30 14:45:00,12.449,12.526,12.31,12.469,6750000.0
2009-01-30 15:00:00,12.367,12.516,12.284,12.423,6500000.0
2009-01-30 15:15:00,12.342,12.524,12.284,12.362,6900000.0
2009-01-30 15:30:00,12.436,12.49,12.287,12.44,6750000.0
2009-01-30 15:45:00,12.521,12.613,12.336,12.475,6700000.0
2009-01-30 16:00:00,12.359,12.52,12.279,12.452,6500000.0
2009-01-30 16:15:00,12.402,12.524,12.295,12.362,6800000.0
2009-01-30 16:30:00,12.357,12.557,12.318,12.381,6650000.0
2009-01-30 16:45:00,12.432,12.569,12.31,12.404,7000000.0
2009-01-30 17:00:00,12.326,12.494,12.235,12.256,6650000.0
2009-01-30 17:15:00,12.349,12.426,12.177,12.307,7150000.0
2009-01-30 17:30:00,12.344,12.428,12.208,12.308,6750000.0
2009-01-30 17:45:00,12.442,12.526,12.292,12.425,7450000.0
2009-01-30 18:00:00,12.443,12.585,12.373,12.493,7350000.0
2009-01-30 18:15:00,12.453,12.545,12.354,12.412,7150000.0
2009-01-30 18:30:00,12.397,12.558,12.343,12.518,6900000.0
2009-01-30 18:45:00,12.517,12.596,12.373,12.501,7450000.0
2009-01-30 19:00:00,12.493,12.638,12.37,12.37,6800000.0
2009-01-30 19:15:00,12.406,12.553,12.321,12.392,7000000.0
2009-01-30 19:30:00,12.381,12.556,12.352,12.493,7150000.0
2009-01-30 19:45:00,12.51,12.591,12.341,12.524,6600000.0
2009-01-30 20:00:00,12.468,12.617,12.397,12.474,8600000.0
2009-01-30 20:15:00,12.491,12.603,12.379,12.54,6750000.0
2009-01-30 20:30:00,12.578,12.611,12.42,12.492,6900000.0
2009-01-30 20:45:00,12.533,12.582,12.432,12.562,6450000.0
2009-01-30 21:00:00,12.523,12.581,12.396,12.438,4750000.0
2009-01-30 21:15:00,12.476,12.593,12.36,12.504,4950000.0
2009-01-30 21:30:00,12.445,12.588,12.394,12.545,5800000.0
2009-01-30 21:45:00,12.554,12.614,12.387,12.53,7150000.0
2009-01-30 22:00:00,12.557,12.625,12.404,12.474,6900000.0
2009-01-30 22:15:00,12.483,12.679,12.434,12.602,6300000.0
2009-01-30 22:30:00,12.629,12.675,12.467,12.581,7050000.0
2009-01-30 22:45:00,12.506,12.673,12.467,12.522,4450000.0
2009-01-30 23:00:00,12.516,12.676,12.491,12.625,5350000.0
2009-01-30 23:15:00,12.603,12.674,12.461,12.5,3950000.0
2009-01-30 23:30:00,12.574,12.648,12.516,12.64,3000000.0
2009-01-30 23:45:00,12.59,12.635,12.505,12.593,2550000.0
2009-02-02 00:00:00,12.623,12.623,12.468,12.591,1850000.0
2009-02-02 00:15:00,12.527,12.626,12.468,12.553,1550000.0
2009-02-02 00:30:00,12.499,12.616,12.468,12.506,1650000.0
2009-02-02 00:45:00,12.591,12.64,12.446,12.446,1750000.0
2009-02-02 01:00:00,12.609,12.67,12.502,12.61,3100000.0
2009-02-02 01:15:00,12.631,12.631,12.46,12.571,4850000.0
2009-02-02 01:30:00,12.581,12.646,12.442,12.495,5150000.0
2009-02-02 01:45:00,12.549,12.61,12.43,12.561,3800000.0
2009-02-02 02:00:00,12.564,12.677,12.45,12.569,4800000.0
2009-02-02 02:15:00,12.583,12.64,12.43,12.596,4950000.0
2009-02-02 02:30:00,12.573,12.631,12.436,12.586,4100000.0
2009-02-02 02:45:00,12.591,12.622,12.403,12.579,2550000.0
2009-02-02 03:00:00,12.466,12.624,12.433,12.588,3950000.0
2009-02-02 03:15:00,12.52,12.621,12.388,12.419,4200000.0
2009-02-02 03:30:00,12.482,12.587,12.363,12.363,3750000.0
2009-02-02 03:45:00,12.366,12.526,12.328,12.476,5550000.0
2009-02-02 04:00:00,12.441,12.491,12.298,12.443,3900000.0
2009-02-02 04:15:00,12.434,12.5,12.334,12.378,3700000.0
2009-02-02 04:30:00,12.414,12.484,12.309,12.484,2800000.0
2009-02-02 04:45:00,12.423,12.535,12.27,12.348,2800000.0
2009-02-02 05:00:00,12.3,12.483,12.256,12.308,4350000.0
2009-02-02 05:15:00,12.432,12.458,12.312,12.446,6350000.0
2009-02-02 05:30:00,12.424,12.453,12.268,12.44,5400000.0
2009-02-02 05:45:00,12.398,12.454,12.238,12.37,5700000.0
2009-02-02 06:00:00,12.333,12.405,12.215,12.366,6400000.0
2009-02-02 06:15:00,12.353,12.451,12.249,12.346,5100000.0
2009-02-02 06:30:00,12.361,12.425,12.208,12.297,4100000.0
2009-02-02 06:45:00,12.278,12.404,12.226,12.39,5100000.0
2009-02-02 07:00:00,12.362,12.408,12.229,12.344,5850000.0
2009-02-02 07:15:00,12.275,12.414,12.257,12.403,4800000.0
2009-02-02 07:30:00,12.351,12.439,12.229,12.294,6750000.0
2009-02-02 07:45:00,12.328,12.481,12.253,12.421,8350000.0
2009-02-02 08:00:00,12.388,12.446,12.234,12.389,6050000.0
2009-02-02 08:15:00,12.368,12.402,12.195,12.195,7150000.0
2009-02-02 08:30:00,12.186,12.383,12.154,12.275,7100000.0
2009-02-02 08:45:00,12.246,12.386,12.197,12.238,6350000.0
2009-02-02 09:00:00,12.266,12.38,12.22,12.379,7400000.0
2009-02-02 09:15:00,12.379,12.387,12.177,12.38,7100000.0
2009-02-02 09:30:00,12.271,12.444,12.208,12.35,6150000.0
2009-02-02 09:45:00,12.389,12.43,12.217,12.314,7400000.0
2009-02-02 10:00:00,12.265,12.422,12.214,12.41,7450000.0
2009-02-02 10:15:00,12.287,12.432,12.25,12.387,6750000.0
2009-02-02 10:30:00,12.315,12.419,12.218,12.353,7150000.0
2009-02-02 10:45:00,12.266,12.393,12.191,12.191,6650000.0
2009-02-02 11:00:00,12.249,12.405,12.161,12.287,7000000.0
2009-02-02 11:15:00,12.261,12.435,12.235,12.285,6100000.0
2009-02-02 11:30:00,12.265,12.4,12.218,12.288,6300000.0
2009-02-02 11:45:00,12.39,12.418,12.24,12.249,6050000.0
2009-02-02 12:00:00,12.381,12.412,12.234,12.412,6000000.0
2009-02-02 12:15:00,12.312,12.429,12.263,12.403,5850000.0
2009-02-02 12:30:00,12.323,12.436,12.244,12.322,6450000.0
2009-02-02 12:45:00,12.365,12.409,12.251,12.28,6500000.0
2009-02-02 13:00:00,12.398,12.464,12.241,12.346,6750000.0
2009-02-02 13:15:00,12.333,12.403,12.215,12.27,6550000.0
2009-02-02 13:30:00,12.269,12.43,12.182,12.348,6800000.0
2009-02-02 13:45:00,12.326,12.448,12.259,12.329,6150000.0
2009-02-02 14:00:00,12.391,12.431,12.238,12.317,6300000.0
2009-02-02 14:15:00,12.388,12.405,12.19,12.313,7400000.0
2009-02-02 14:30:00,12.283,12.374,12.067,12.204,7100000.0
2009-02-02 14:45:00,12.217,12.318,12.124,12.128,6350000.0
2009-02-02 15:00:00,12.174,12.305,12.128,12.168,6100000.0
2009-02-02 15:15:00,12.193,12.357,12.137,12.271,6600000.0
2009-02-02 15:30:00,12.277,12.386,12.185,12.372,6500000.0
2009-02-02 15:45:00,12.282,12.41,12.203,12.317,6750000.0
2009-02-02 16:00:00,12.265,12.415,12.184,12.293,7150000.0
2009-02-02 16:15:00,12.305,12.41,12.174,12.288,7000000.0
2009-02-02 16:30:00,12.371,12.48,12.212,12.373,7200000.0
2009-02-02 16:45:00,12.327,12.518,12.287,12.421,6600000.0
2009-02-02 17:00:00,12.429,12.569,12.301,12.346,6250000.0
2009-02-02 17:15:00,12.426,12.596,12.345,12.518,7000000.0
2009-02-02 17:30:00,12.42,12.578,12.315,12.416,6600000.0
2009-02-02 17:45:00,12.389,12.502,12.302,12.485,6550000.0
2009-02-02 18:00:00,12.422,12.589,12.35,12.424,6800000.0
2009-02-02 18:15:00,12.536,12.541,12.363,12.43,9000000.0
2009-02-02 18:30:00,12.472,12.559,12.353,12.528,9200000.0
2009-02-02 18:45:00,12.522,12.566,12.361,12.468,11050000.0
2009-02-02 19:00:00,12.498,12.537,12.328,12.505,6350000.0
2009-02-02 19:15:00,12.451,12.552,12.343,12.413,6200000.0
2009-02-02 19:30:00,12.447,12.551,12.332,12.442,6000000.0
2009-02-02 19:45:00,12.481,12.487,12.299,12.362,5600000.0
2009-02-02 20:00:00,12.434,12.507,12.289,12.433,6300000.0
2009-02-02 20:15:00,12.319,12.467,12.278,12.372,5950000.0
2009-02-02 20:30:00,12.294,12.415,12.21,12.367,5750000.0
2009-02-02 20:45:00,12.316,12.438,12.235,12.37,5850000.0
2009-02-02 21:00:00,12.264,12.428,12.221,12.346,7000000.0
2009-02-02 21:15:00,12.292,12.457,12.201,12.343,6050000.0
2009-02-02 21:30:00,12.297,12.451,12.212,12.401,4600000.0
2009-02-02 21:45:00,12.416,12.453,12.255,12.33,6150000.0
2009-02-02 22:00:00,12.3,12.456,12.262,12.384,5300000.0
2009-02-02 22:15:00,12.449,12.47,12.287,12.372,5000000.0
2009-02-02 22:30:00,12.421,12.444,12.275,12.424,3600000.0
2009-02-02 22:45:00,12.369,12.438,12.182,12.313,5800000.0
2009-02-02 23:00:00,12.32,12.403,12.203,12.377,5400000.0
2009-02-02 23:15:00,12.391,12.403,12.168,12.26,5550000.0
2009-02-02 23:30:00,12.217,12.418,12.182,12.293,6000000.0
2009-02-02 23:45:00,12.388,12.457,12.217,12.286,6250000.0
2009-02-03 00:00:00,12.335,12.447,12.297,12.402,4200000.0
2009-02-03 00:15:00,12.393,12.433,12.254,12.398,2350000.0
2009-02-03 00:30:00,12.324,12.452,12.239,12.365,3550000.0
2009-02-03 00:45:00,12.409,12.433,12.218,12.389,1700000.0
2009-02-03 01:00:00,12.31,12.425,12.241,12.359,4950000.0
2009-02-03 01:15:00,12.389,12.406,12.203,12.258,4100000.0
2009-02-03 01:30:00,12.279,12.355,12.152,12.246,5400000.0
2009-02-03 01:45:00,12.278,12.385,12.159,12.339,6250000.0
2009-02-03 02:00:00,12.318,12.354,12.175,12.312,4700000.0
2009-02-03 02:15:00,12.326,12.367,12.141,12.335,5600000.0
2009-02-03 02:30:00,12.223,12.354,12.164,12.275,4450000.0
2009-02-03 02:45:00,12.303,12.347,12.141,12.298,6450000.0
2009-02-03 03:00:00,12.273,12.393,12.172,12.179,5100000.0
2009-02-03 03:15:00,12.285,12.337,12.138,12.213,6750000.0
2009-02-03 03:30:00,12.196,12.315,12.133,12.243,4400000.0
2009-02-03 03:45:00,12.229,12.323,12.15,12.303,4100000.0
2009-02-03 04:00:00,12.293,12.336,12.12,12.207,5000000.0
2009-02-03 04:15:00,12.189,12.32,12.169,12.279,3150000.0
2009-02-03 04:30:00,12.282,12.369,12.176,12.219,4950000.0
2009-02-03 04:45:00,12.328,12.394,12.163,12.234,4100000.0
2009-02-03 05:00:00,12.218,12.348,12.183,12.212,2650000.0
2009-02-03 05:15:00,12.305,12.343,12.179,12.266,4150000.0
2009-02-03 05:30:00,12.276,12.308,12.115,12.181,5650000.0
2009-02-03 05:45:00,12.255,12.333,12.119,12.291,6050000.0
2009-02-03 06:00:00,12.253,12.349,12.111,12.268,6350000.0
2009-02-03 06:15:00,12.244,12.339,12.124,12.22,5600000.0
2009-02-03 06:30:00,12.312,12.39,12.187,12.271,5950000.0
2009-02-03 06:45:00,12.27,12.402,12.211,12.326,4600000.0
2009-02-03 07:00:00,12.334,12.386,12.19,12.343,5400000.0
2009-02-03 07:15:00,12.358,12.382,12.194,12.342,6300000.0
2009-02-03 07:30:00,12.305,12.391,12.169,12.236,6250000.0
2009-02-03 07:45:00,12.224,12.373,12.178,12.302,6300000.0
2009-02-03 08:00:00,12.295,12.375,12.167,12.317,5700000.0
2009-02-03 08:15:00,12.314,12.349,12.153,12.207,6650000.0
2009-02-03 08:30:00,12.185,12.341,12.169,12.251,3950000.0
2009-02-03 08:45:00,12.233,12.354,12.174,12.249,2800000.0
2009-02-03 09:00:00,12.256,12.374,12.155,12.269,6900000.0
2009-02-03 09:15:00,12.333,12.396,12.18,12.313,6450000.0
2009-02-03 09:30:00,12.264,12.376,12.203,12.247,6850000.0
2009-02-03 09:45:00,12.281,12.316,12.111,12.194,7350000.0
2009-02-03 10:00:00,12.18,12.284,12.109,12.268,7450000.0
2009-02-03 10:15:00,12.131,12.317,12.131,12.261,6900000.0
2009-02-03 10:30:00,12.221,12.346,12.152,12.254,7150000.0
2009-02-03 10:45:00,12.211,12.356,12.15,12.195,5750000.0
2009-02-03 11:00:00,12.252,12.368,12.181,12.252,7000000.0
2009-02-03 11:15:00,12.236,12.388,12.156,12.227,6500000.0
2009-02-03 11:30:00,12.207,12.448,12.195,12.352,6350000.0
2009-02-03 11:45:00,12.348,12.406,12.217,12.265,6500000.0
2009-02-03 12:00:00,12.356,12.383,12.144,12.324,6150000.0
2009-02-03 12:15:00,12.23,12.389,12.192,12.334,6850000.0
2009-02-03 12:30:00,12.247,12.373,12.192,12.265,6700000.0
2009-02-03 12:45:00,12.321,12.398,12.173,12.261,6050000.0
2009-02-03 13:00:00,12.339,12.369,12.179,12.282,6750000.0
2009-02-03 13:15:00,12.276,12.387,12.188,12.225,6550000.0
2009-02-03 13:30:00,12.223,12.365,12.166,12.296,6000000.0
2009-02-03 13:45:00,12.252,12.383,12.186,12.254,5200000.0
2009-02-03 14:00:00,12.314,12.417,12.155,12.316,6300000.0
2009-02-03 14:15:00,12.367,12.387,12.174,12.314,7400000.0
2009-02-03 14:30:00,12.301,12.364,12.181,12.295,7100000.0
2009-02-03 14:45:00,12.287,12.365,12.125,12.183,6350000.0
2009-02-03 15:00:00,12.253,12.368,12.189,12.223,6100000.0
2009-02-03 15:15:00,12.23,12.494,12.18,12.378,6600000.0
2009-02-03 15:30:00,12.357,12.457,12.261,12.417,6500000.0
2009-02-03 15:45:00,12.338,12.465,12.22,12.306,6750000.0
2009-02-03 16:00:00,12.243,12.419,12.198,12.311,7150000.0
2009-02-03 16:15:00,12.331,12.373,12.122,12.191,7100000.0
2009-02-03 16:30:00,12.269,12.364,12.126,12.233,7200000.0
2009-02-03 16:45:00,12.209,12.354,12.108,12.179,6700000.0
2009-02-03 17:00:00,12.17,12.368,12.076,12.215,6250000.0
2009-02-03 17:15:00,12.253,12.401,12.157,12.354,7200000.0
2009-02-03 17:30:00,12.248,12.367,12.187,12.309,6600000.0
2009-02-03 17:45:00,12.273,12.351,12.126,12.266,6800000.0
2009-02-03 18:00:00,12.2,12.353,12.12,12.255,6600000.0
2009-02-03 18:15:00,12.372,12.41,12.188,12.285,8950000.0
2009-02-03 18:30:00,12.284,12.371,12.09,12.229,9200000.0
2009-02-03 18:45:00,12.193,12.285,12.031,12.187,10900000.0
2009-02-03 19:00:00,12.159,12.244,12.044,12.222,6800000.0
2009-02-03 19:15:00,12.226,12.289,12.066,12.12,6250000.0
2009-02-03 19:30:00,12.181,12.281,12.102,12.228,6100000.0
2009-02-03 19:45:00,12.146,12.285,12.09,12.125,6100000.0
2009-02-03 20:00:00,12.229,12.298,12.084,12.26,6350000.0
2009-02-03 20:15:00,12.15,12.333,12.086,12.236,6350000.0
2009-02-03 20:30:00,12.182,12.301,12.103,12.275,5850000.0
2009-02-03 20:45:00,12.219,12.342,12.133,12.287,6250000.0
2009-02-03 21:00:00,12.225,12.378,12.188,12.305,7250000.0
2009-02-03 21:15:00,12.261,12.385,12.16,12.292,6800000.0
2009-02-03 21:30:00,12.238,12.389,12.167,12.236,5550000.0
2009-02-03 21:45:00,12.341,12.403,12.21,12.286,6800000.0
2009-02-03 22:00:00,12.257,12.4,12.194,12.352,5350000.0
2009-02-03 22:15:00,12.397,12.444,12.253,12.39,5250000.0
2009-02-03 22:30:00,12.405,12.45,12.239,12.416,5600000.0
2009-02-03 22:45:00,12.348,12.444,12.251,12.393,6200000.0
2009-02-03 23:00:00,12.399,12.442,12.258,12.434,4700000.0
2009-02-03 23:15:00,12.446,12.479,12.252,12.376,6750000.0
2009-02-03 23:30:00,12.265,12.444,12.226,12.338,3650000.0
2009-02-03 23:45:00,12.287,12.476,12.233,12.297,4450000.0
2009-02-04 00:00:00,12.347,12.454,12.243,12.405,5500000.0
2009-02-04 00:15:00,12.39,12.451,12.315,12.436,1000000.0
2009-02-04 00:30:00,12.323,12.411,12.267,12.334,2000000.0
2009-02-04 00:45:00,12.37,12.46,12.245,12.302,2400000.0
2009-02-04 01:00:00,12.378,12.433,12.223,12.371,4850000.0
2009-02-04 01:15:00,12.405,12.43,12.281,12.418,4350000.0
2009-02-04 01:30:00,12.359,12.496,12.276,12.351,5400000.0
2009-02-04 01:45:00,12.348,12.471,12.221,12.371,2750000.0
2009-02-04 02:00:00,12.41,12.41,12.212,12.343,4450000.0
2009-02-04 02:15:00,12.381,12.424,12.198,12.258,5900000.0
2009-02-04 02:30:00,12.334,12.368,12.178,12.251,3700000.0
2009-02-04 02:45:00,12.247,12.398,12.217,12.326,4750000.0
2009-02-04 03:00:00,12.301,12.417,12.227,12.366,4250000.0
2009-02-04 03:15:00,12.349,12.385,12.217,12.257,2650000.0
2009-02-04 03:30:00,12.317,12.393,12.189,12.38,4950000.0
2009-02-04 03:45:00,12.236,12.409,12.229,12.371,5750000.0
2009-02-04 04:00:00,12.348,12.394,12.211,12.351,3150000.0
2009-02-04 04:15:00,12.366,12.391,12.238,12.28,3650000.0
2009-02-04 04:30:00,12.304,12.383,12.209,12.302,3950000.0
2009-02-04 04:45:00,12.351,12.394,12.2,12.311,3050000.0
2009-02-04 05:00:00,12.228,12.401,12.176,12.272,3050000.0
2009-02-04 05:15:00,12.311,12.385,12.2,12.368,3800000.0
2009-02-04 05:30:00,12.323,12.4,12.154,12.262,5000000.0
2009-02-04 05:45:00,12.328,12.393,12.181,12.38,5350000.0
2009-02-04 06:00:00,12.344,12.422,12.22,12.366,5200000.0
2009-02-04 06:15:00,12.344,12.394,12.22,12.307,4650000.0
2009-02-04 06:30:00,12.347,12.397,12.152,12.281,6150000.0
2009-02-04 06:45:00,12.263,12.389,12.175,12.301,6050000.0
2009-02-04 07:00:00,12.311,12.393,12.166,12.334,5550000.0
2009-02-04 07:15:00,12.278,12.374,12.207,12.262,3000000.0
2009-02-04 07:30:00,12.312,12.422,12.203,12.337,4750000.0
2009-02-04 07:45:00,12.255,12.41,12.216,12.372,8350000.0
2009-02-04 08:00:00,12.339,12.408,12.169,12.34,6350000.0
2009-02-04 08:15:00,12.365,12.406,12.208,12.248,7150000.0
2009-02-04 08:30:00,12.221,12.397,12.187,12.301,6450000.0
2009-02-04 08:45:00,12.254,12.389,12.207,12.288,6350000.0
2009-02-04 09:00:00,12.277,12.373,12.179,12.338,6350000.0
2009-02-04 09:15:00,12.319,12.375,12.182,12.327,7300000.0
2009-02-04 09:30:00,12.248,12.391,12.198,12.283,6050000.0
2009-02-04 09:45:00,12.32,12.402,12.183,12.283,6600000.0
2009-02-04 10:00:00,12.247,12.373,12.186,12.352,6000000.0
2009-02-04 10:15:00,12.206,12.361,12.164,12.307,6900000.0
2009-02-04 10:30:00,12.231,12.368,12.167,12.327,6600000.0
2009-02-04 10:45:00,12.241,12.355,12.173,12.228,4950000.0
2009-02-04 11:00:00,12.255,12.355,12.146,12.261,6500000.0
2009-02-04 11:15:00,12.215,12.375,12.157,12.209,6500000.0
2009-02-04 11:30:00,12.222,12.42,12.202,12.365,6700000.0
2009-02-04 11:45:00,12.384,12.437,12.254,12.292,6500000.0
2009-02-04 12:00:00,12.372,12.44,12.249,12.407,6900000.0
2009-02-04 12:15:00,12.339,12.463,12.275,12.431,6850000.0
2009-02-04 12:30:00,12.314,12.432,12.264,12.386,5650000.0
2009-02-04 12:45:00,12.379,12.413,12.222,12.294,6500000.0
2009-02-04 13:00:00,12.369,12.399,12.212,12.344,6750000.0
2009-02-04 13:15:00,12.316,12.428,12.226,12.417,5350000.0
2009-02-04 13:30:00,12.288,12.405,12.219,12.364,6800000.0
2009-02-04 13:45:00,12.332,12.444,12.236,12.335,6150000.0
2009-02-04 14:00:00,12.372,12.421,12.239,12.298,6300000.0
2009-02-04 14:15:00,12.376,12.412,12.232,12.369,7400000.0
2009-02-04 14:30:00,12.343,12.43,12.196,12.362,6950000.0
2009-02-04 14:45:00,12.36,12.427,12.192,12.244,6300000.0
2009-02-04 15:00:00,12.266,12.395,12.191,12.21,6100000.0
2009-02-04 15:15:00,12.235,12.424,12.175,12.337,6600000.0
2009-02-04 15:30:00,12.328,12.44,12.23,12.401,6500000.0
2009-02-04 15:45:00,12.311,12.46,12.283,12.335,6800000.0
2009-02-04 16:00:00,12.259,12.485,12.259,12.427,7150000.0
2009-02-04 16:15:00,12.452,12.502,12.307,12.385,7000000.0
2009-02-04 16:30:00,12.489,12.558,12.33,12.456,7200000.0
2009-02-04 16:45:00,12.426,12.62,12.392,12.443,6750000.0
2009-02-04 17:00:00,12.462,12.584,12.388,12.406,6250000.0
2009-02-04 17:15:00,12.444,12.571,12.375,12.527,7250000.0
2009-02-04 17:30:00,12.446,12.547,12.338,12.428,6600000.0
2009-02-04 17:45:00,12.414,12.544,12.326,12.485,7100000.0
2009-02-04 18:00:00,12.424,12.531,12.348,12.421,6750000.0
2009-02-04 18:15:00,12.52,12.583,12.349,12.429,9050000.0
2009-02-04 18:30:00,12.409,12.526,12.356,12.464,9200000.0
2009-02-04 18:45:00,12.411,12.512,12.328,12.479,10950000.0
2009-02-04 19:00:00,12.467,12.535,12.368,12.416,6850000.0
2009-02-04 19:15:00,12.503,12.574,12.359,12.438,6300000.0
2009-02-04 19:30:00,12.454,12.533,12.335,12.477,6250000.0
2009-02-04 19:45:00,12.486,12.546,12.288,12.288,5850000.0
2009-02-04 20:00:00,12.434,12.487,12.29,12.426,6200000.0
2009-02-04 20:15:00,12.423,12.5,12.304,12.41,6350000.0
2009-02-04 20:30:00,12.364,12.503,12.296,12.444,5700000.0
2009-02-04 20:45:00,12.404,12.492,12.308,12.444,6000000.0
2009-02-04 21:00:00,12.333,12.484,12.288,12.448,6000000.0
2009-02-04 21:15:00,12.409,12.516,12.307,12.356,5900000.0
2009-02-04 21:30:00,12.384,12.507,12.314,12.362,4300000.0
2009-02-04 21:45:00,12.494,12.533,12.325,12.473,5950000.0
2009-02-04 22:00:00,12.374,12.567,12.374,12.476,4900000.0
2009-02-04 22:15:00,12.501,12.549,12.341,12.46,6400000.0
2009-02-04 22:30:00,12.534,12.554,12.359,12.544,6400000.0
2009-02-04 22:45:00,12.524,12.534,12.35,12.472,6250000.0
2009-02-04 23:00:00,12.478,12.531,12.336,12.49,6150000.0
2009-02-04 23:15:00,12.462,12.523,12.335,12.446,6500000.0
2009-02-04 23:30:00,12.362,12.54,12.317,12.4,5600000.0
2009-02-04 23:45:00,12.365,12.531,12.349,12.393,5200000.0
2009-02-05 00:00:00,12.435,12.515,12.329,12.366,4900000.0
2009-02-05 00:15:00,12.379,12.522,12.355,12.496,2100000.0
2009-02-05 00:30:00,12.393,12.473,12.329,12.415,1700000.0
2009-02-05 00:45:00,12.497,12.514,12.31,12.467,1400000.0
2009-02-05 01:00:00,12.435,12.557,12.322,12.466,5150000.0
2009-02-05 01:15:00,12.496,12.519,12.371,12.505,3350000.0
2009-02-05 01:30:00,12.439,12.512,12.306,12.464,3450000.0
2009-02-05 01:45:00,12.445,12.506,12.317,12.468,4300000.0
2009-02-05 02:00:00,12.471,12.498,12.32,12.466,4500000.0
2009-02-05 02:15:00,12.481,12.524,12.325,12.36,3400000.0
2009-02-05 02:30:00,12.452,12.49,12.305,12.362,3550000.0
2009-02-05 02:45:00,12.373,12.475,12.197,12.305,5500000.0
2009-02-05 03:00:00,12.346,12.384,12.185,12.329,4600000.0
2009-02-05 03:15:00,12.358,12.392,12.152,12.257,6650000.0
2009-02-05 03:30:00,12.337,12.482,12.274,12.41,4250000.0
2009-02-05 03:45:00,12.306,12.489,12.285,12.423,5650000.0
2009-02-05 04:00:00,12.394,12.461,12.251,12.353,5900000.0
2009-02-05 04:15:00,12.401,12.434,12.258,12.382,4450000.0
2009-02-05 04:30:00,12.334,12.414,12.249,12.388,2700000.0
2009-02-05 04:45:00,12.24,12.42,12.24,12.39,1100000.0
2009-02-05 05:00:00,12.278,12.419,12.238,12.316,2950000.0
2009-02-05 05:15:00,12.384,12.433,12.243,12.271,5300000.0
2009-02-05 05:30:00,12.401,12.456,12.237,12.326,4350000.0
2009-02-05 05:45:00,12.393,12.433,12.229,12.427,3500000.0
2009-02-05 06:00:00,12.375,12.476,12.266,12.416,6250000.0
2009-02-05 06:15:00,12.444,12.471,12.272,12.437,3250000.0
2009-02-05 06:30:00,12.442,12.471,12.278,12.463,4200000.0
2009-02-05 06:45:00,12.38,12.505,12.294,12.421,4850000.0
2009-02-05 07:00:00,12.398,12.456,12.251,12.404,2850000.0
2009-02-05 07:15:00,12.351,12.445,12.267,12.445,5050000.0
2009-02-05 07:30:00,12.391,12.466,12.281,12.436,6400000.0
2009-02-05 07:45:00,12.342,12.499,12.321,12.482,8200000.0
2009-02-05 08:00:00,12.465,12.551,12.319,12.485,6350000.0
2009-02-05 08:15:00,12.489,12.55,12.311,12.375,7150000.0
2009-02-05 08:30:00,12.354,12.502,12.316,12.413,5850000.0
2009-02-05 08:45:00,12.35,12.527,12.35,12.399,5650000.0
2009-02-05 09:00:00,12.402,12.518,12.302,12.518,5300000.0
2009-02-05 09:15:00,12.491,12.523,12.34,12.456,7300000.0
2009-02-05 09:30:00,12.38,12.522,12.304,12.396,6850000.0
2009-02-05 09:45:00,12.436,12.498,12.289,12.385,6600000.0
2009-02-05 10:00:00,12.371,12.506,12.312,12.486,7450000.0
2009-02-05 10:15:00,12.344,12.514,12.315,12.467,6900000.0
2009-02-05 10:30:00,12.409,12.575,12.334,12.507,7150000.0
2009-02-05 10:45:00,12.378,12.599,12.372,12.417,6650000.0
2009-02-05 11:00:00,12.472,12.611,12.41,12.521,7000000.0
2009-02-05 11:15:00,12.507,12.622,12.414,12.419,6500000.0
2009-02-05 11:30:00,12.452,12.592,12.414,12.551,6700000.0
2009-02-05 11:45:00,12.56,12.623,12.411,12.443,6000000.0
2009-02-05 12:00:00,12.559,12.66,12.376,12.66,6900000.0
2009-02-05 12:15:00,12.572,12.77,12.524,12.741,6850000.0
2009-02-05 12:30:00,12.631,12.781,12.579,12.665,6700000.0
2009-02-05 12:45:00,12.701,12.785,12.576,12.605,6500000.0
2009-02-05 13:00:00,12.731,12.743,12.551,12.683,6750000.0
2009-02-05 13:15:00,12.672,12.874,12.599,12.733,6550000.0
2009-02-05 13:30:00,12.727,12.811,12.593,12.705,6800000.0
2009-02-05 13:45:00,12.677,12.779,12.599,12.69,6150000.0
2009-02-05 14:00:00,12.751,12.847,12.635,12.787,6300000.0
2009-02-05 14:15:00,12.79,12.863,12.669,12.799,7400000.0
2009-02-05 14:30:00,12.762,12.873,12.654,12.806,7100000.0
2009-02-05 14:45:00,12.785,12.867,12.621,12.659,6150000.0
2009-02-05 15:00:00,12.712,12.832,12.622,12.674,6100000.0
2009-02-05 15:15:00,12.69,12.873,12.63,12.746,6600000.0
2009-02-05 15:30:00,12.752,12.889,12.652,12.867,6500000.0
2009-02-05 15:45:00,12.768,12.894,12.686,12.758,6500000.0
2009-02-05 16:00:00,12.704,12.86,12.65,12.756,7150000.0
2009-02-05 16:15:00,12.78,12.872,12.656,12.77,7050000.0
2009-02-05 16:30:00,12.834,12.838,12.617,12.72,7200000.0
2009-02-05 16:45:00,12.683,12.866,12.635,12.694,6800000.0
2009-02-05 17:00:00,12.708,12.825,12.607,12.65,6250000.0
2009-02-05 17:15:00,12.685,12.866,12.62,12.809,7000000.0
2009-02-05 17:30:00,12.693,12.822,12.574,12.667,6600000.0
2009-02-05 17:45:00,12.658,12.814,12.586,12.758,7050000.0
2009-02-05 18:00:00,12.711,12.794,12.603,12.695,6850000.0
2009-02-05 18:15:00,12.805,12.848,12.631,12.755,8750000.0
2009-02-05 18:30:00,12.736,12.816,12.615,12.736,9200000.0
2009-02-05 18:45:00,12.73,12.833,12.652,12.767,11000000.0
2009-02-05 19:00:00,12.746,12.801,12.612,12.737,6850000.0
2009-02-05 19:15:00,12.744,12.788,12.561,12.619,6350000.0
2009-02-05 19:30:00,12.678,12.758,12.584,12.687,6100000.0
2009-02-05 19:45:00,12.721,12.76,12.565,12.656,5800000.0
2009-02-05 20:00:00,12.763,12.781,12.549,12.73,6300000.0
2009-02-05 20:15:00,12.683,12.789,12.589,12.736,6200000.0
2009-02-05 20:30:00,12.719,12.834,12.623,12.753,5650000.0
2009-02-05 20:45:00,12.71,12.826,12.62,12.737,5500000.0
2009-02-05 21:00:00,12.715,12.919,12.662,12.824,7150000.0
2009-02-05 21:15:00,12.764,12.911,12.693,12.82,6800000.0
2009-02-05 21:30:00,12.763,12.92,12.689,12.755,5850000.0
2009-02-05 21:45:00,12.868,12.905,12.72,12.802,6150000.0
2009-02-05 22:00:00,12.751,12.88,12.721,12.87,4600000.0
2009-02-05 22:15:00,12.752,12.917,12.71,12.817,4750000.0
2009-02-05 22:30:00,12.827,12.873,12.696,12.873,2850000.0
2009-02-05 22:45:00,12.772,12.907,12.724,12.828,4750000.0
2009-02-05 23:00:00,12.825,12.863,12.716,12.831,2900000.0
2009-02-05 23:15:00,12.873,12.906,12.653,12.716,5800000.0
2009-02-05 23:30:00,12.705,12.859,12.65,12.713,4600000.0
2009-02-05 23:45:00,12.692,12.892,12.668,12.705,4700000.0
2009-02-06 00:00:00,12.755,12.874,12.681,12.811,5900000.0
2009-02-06 00:15:00,12.728,12.908,12.724,12.785,2250000.0
2009-02-06 00:30:00,12.785,12.883,12.729,12.774,2150000.0
2009-02-06 00:45:00,12.823,12.872,12.678,12.815,2100000.0
2009-02-06 01:00:00,12.777,12.864,12.67,12.795,5250000.0
2009-02-06 01:15:00,12.826,12.846,12.68,12.814,3050000.0
2009-02-06 01:30:00,12.775,12.831,12.59,12.686,5250000.0
2009-02-06 01:45:00,12.702,12.812,12.599,12.697,5250000.0
2009-02-06 02:00:00,12.78,12.79,12.624,12.749,3750000.0
2009-02-06 02:15:00,12.766,12.816,12.598,12.68,5050000.0
2009-02-06 02:30:00,12.666,12.818,12.654,12.774,3000000.0
2009-02-06 02:45:00,12.751,12.831,12.603,12.734,4000000.0
2009-02-06 03:00:00,12.719,12.848,12.632,12.776,5250000.0
2009-02-06 03:15:00,12.802,12.835,12.616,12.778,2150000.0
2009-02-06 03:30:00,12.639,12.832,12.639,12.753,3950000.0
2009-02-06 03:45:00,12.746,12.827,12.664,12.792,2350000.0
2009-02-06 04:00:00,12.812,12.821,12.654,12.694,4200000.0
2009-02-06 04:15:00,12.727,12.836,12.637,12.772,3950000.0
2009-02-06 04:30:00,12.778,12.812,12.636,12.738,3450000.0
2009-02-06 04:45:00,12.775,12.842,12.643,12.659,4100000.0
2009-02-06 05:00:00,12.638,12.856,12.613,12.692,3700000.0
2009-02-06 05:15:00,12.773,12.796,12.662,12.678,4000000.0
2009-02-06 05:30:00,12.785,12.832,12.626,12.696,5900000.0
2009-02-06 05:45:00,12.686,12.825,12.616,12.789,5000000.0
2009-02-06 06:00:00,12.735,12.84,12.613,12.743,4450000.0
2009-02-06 06:15:00,12.675,12.804,12.62,12.734,3150000.0
2009-02-06 06:30:00,12.766,12.853,12.645,12.728,4600000.0
2009-02-06 06:45:00,12.708,12.841,12.658,12.786,5500000.0
2009-02-06 07:00:00,12.783,12.837,12.658,12.796,5250000.0
2009-02-06 07:15:00,12.77,12.89,12.675,12.87,7100000.0
2009-02-06 07:30:00,12.823,12.879,12.662,12.75,6750000.0
2009-02-06 07:45:00,12.747,12.892,12.686,12.851,8700000.0
2009-02-06 08:00:00,12.827,12.886,12.68,12.838,5950000.0
2009-02-06 08:15:00,12.829,12.896,12.698,12.747,5150000.0
2009-02-06 08:30:00,12.739,12.895,12.679,12.722,6000000.0
2009-02-06 08:45:00,12.728,12.9,12.684,12.788,6800000.0
2009-02-06 09:00:00,12.776,12.887,12.694,12.861,7750000.0
2009-02-06 09:15:00,12.841,12.92,12.72,12.848,6900000.0
2009-02-06 09:30:00,12.793,12.895,12.715,12.784,6400000.0
2009-02-06 09:45:00,12.842,12.895,12.686,12.765,7350000.0
2009-02-06 10:00:00,12.733,12.88,12.7,12.877,7450000.0
2009-02-06 10:15:00,12.745,12.9,12.652,12.775,5700000.0
2009-02-06 10:30:00,12.744,12.854,12.624,12.759,6800000.0
2009-02-06 10:45:00,12.658,12.811,12.639,12.664,6650000.0
2009-02-06 11:00:00,12.742,12.898,12.626,12.736,7000000.0
2009-02-06 11:15:00,12.704,12.879,12.65,12.707,6500000.0
2009-02-06 11:30:00,12.731,12.856,12.647,12.798,6700000.0
2009-02-06 11:45:00,12.841,12.874,12.65,12.69,6000000.0
2009-02-06 12:00:00,12.781,12.823,12.645,12.813,6900000.0
2009-02-06 12:15:00,12.718,12.857,12.675,12.815,6250000.0
2009-02-06 12:30:00,12.763,12.869,12.656,12.723,6700000.0
2009-02-06 12:45:00,12.782,12.869,12.672,12.706,6000000.0
2009-02-06 13:00:00,12.83,12.854,12.666,12.766,5250000.0
2009-02-06 13:15:00,12.782,12.841,12.658,12.813,5650000.0
2009-02-06 13:30:00,12.688,12.859,12.614,12.79,6800000.0
2009-02-06 13:45:00,12.756,12.903,12.686,12.776,6150000.0
2009-02-06 14:00:00,12.849,12.926,12.709,12.827,6300000.0
2009-02-06 14:15:00,12.94,13.007,12.784,12.957,7400000.0
2009-02-06 14:30:00,12.928,13.028,12.811,12.94,7000000.0
2009-02-06 14:45:00,12.936,12.989,12.772,12.775,6300000.0
2009-02-06 15:00:00,12.884,12.972,12.798,12.829,6100000.0
2009-02-06 15:15:00,12.876,13.014,12.811,12.874,6600000.0
2009-02-06 15:30:00,12.882,13.073,12.779,12.998,6500000.0
2009-02-06 15:45:00,12.903,12.994,12.78,12.86,6750000.0
2009-02-06 16:00:00,12.803,12.969,12.744,12.858,7150000.0
2009-02-06 16:15:00,12.887,12.948,12.732,12.828,6850000.0
2009-02-06 16:30:00,12.921,13.061,12.793,12.936,7200000.0
2009-02-06 16:45:00,12.899,13.028,12.808,12.881,6750000.0
2009-02-06 17:00:00,12.922,13.03,12.828,12.85,6250000.0
2009-02-06 17:15:00,12.9,13.053,12.782,12.962,7100000.0
2009-02-06 17:30:00,12.879,12.985,12.776,12.896,6600000.0
2009-02-06 17:45:00,12.883,12.991,12.757,12.962,6700000.0
2009-02-06 18:00:00,12.925,13.029,12.823,12.879,6850000.0
2009-02-06 18:15:00,13.004,13.041,12.834,12.901,9050000.0
2009-02-06 18:30:00,12.914,13.005,12.797,12.965,9200000.0
2009-02-06 18:45:00,12.922,13.073,12.814,12.992,10800000.0
2009-02-06 19:00:00,12.98,13.039,12.822,12.936,6550000.0
2009-02-06 19:15:00,12.937,13.121,12.873,12.952,6300000.0
2009-02-06 19:30:00,12.972,13.072,12.877,13.024,6100000.0
2009-02-06 19:45:00,13.04,13.138,12.906,12.986,5650000.0
2009-02-06 20:00:00,13.06,13.143,12.92,13.105,6250000.0
2009-02-06 20:15:00,13.134,13.189,12.975,13.089,6200000.0
2009-02-06 20:30:00,13.028,13.152,12.908,13.052,5800000.0
2009-02-06 20:45:00,13.027,13.134,12.929,13.085,5750000.0
2009-02-06 21:00:00,12.989,13.14,12.938,13.039,7200000.0
2009-02-06 21:15:00,12.973,13.156,12.937,13.094,6800000.0
2009-02-06 21:30:00,13.039,13.153,12.921,12.937,4850000.0
2009-02-06 21:45:00,13.033,13.125,12.93,13.031,6000000.0
2009-02-06 22:00:00,12.993,13.124,12.924,13.029,5400000.0
2009-02-06 22:15:00,13.055,13.073,12.878,13.018,2400000.0
2009-02-06 22:30:00,13.051,13.101,12.929,13.066,4750000.0
2009-02-06 22:45:00,13.043,13.086,12.928,13.032,5600000.0
2009-02-06 23:00:00,13.036,13.088,12.923,13.081,4250000.0
2009-02-06 23:15:00,13.074,13.094,12.929,13.028,4450000.0
2009-02-06 23:30:00,12.958,13.098,12.882,13.046,4100000.0
2009-02-06 23:45:00,13.041,13.085,12.899,13.085,3050000.0
2009-02-09 00:00:00,13.035,13.114,12.902,13.014,1850000.0
2009-02-09 00:15:00,13.017,13.097,12.91,12.989,1450000.0
2009-02-09 00:30:00,12.973,13.103,12.917,13.017,3100000.0
2009-02-09 00:45:00,13.029,13.071,12.918,12.987,2100000.0
2009-02-09 01:00:00,12.936,13.086,12.89,13.005,5900000.0
2009-02-09 01:15:00,13.043,13.097,12.922,13.087,4900000.0
2009-02-09 01:30:00,13.055,13.094,12.879,12.973,5200000.0
2009-02-09 01:45:00,13.011,13.103,12.899,12.915,4750000.0
2009-02-09 02:00:00,13.048,13.117,12.886,12.996,4800000.0
2009-02-09 02:15:00,12.953,13.064,12.863,13.001,4700000.0
2009-02-09 02:30:00,13.032,13.05,12.893,13.027,3800000.0
2009-02-09 02:45:00,12.999,13.06,12.838,12.962,5500000.0
2009-02-09 03:00:00,12.928,13.078,12.831,12.913,5400000.0
2009-02-09 03:15:00,12.965,13.036,12.855,12.93,5400000.0
2009-02-09 03:30:00,12.931,13.056,12.87,13.013,4400000.0
2009-02-09 03:45:00,12.957,13.057,12.853,12.96,4250000.0
2009-02-09 04:00:00,12.899,13.046,12.833,12.878,5200000.0
2009-02-09 04:15:00,12.888,13.036,12.834,12.879,5150000.0
2009-02-09 04:30:00,12.955,13.013,12.803,12.989,5500000.0
2009-02-09 04:45:00,12.992,12.996,12.853,12.969,3650000.0
2009-02-09 05:00:00,12.951,13.011,12.846,12.925,4850000.0
2009-02-09 05:15:00,13.002,13.042,12.829,12.989,3850000.0
2009-02-09 05:30:00,12.952,13.043,12.867,13.006,2150000.0
2009-02-09 05:45:00,12.981,13.029,12.852,12.886,3700000.0
2009-02-09 06:00:00,12.941,13.011,12.851,12.982,5600000.0
2009-02-09 06:15:00,12.862,13.037,12.848,12.926,4400000.0
2009-02-09 06:30:00,12.97,13.076,12.88,12.908,6800000.0
2009-02-09 06:45:00,13.013,13.079,12.86,12.945,7050000.0
2009-02-09 07:00:00,13.027,13.058,12.861,12.948,5750000.0
2009-02-09 07:15:00,13.009,13.041,12.855,12.948,5100000.0
2009-02-09 07:30:00,13.008,13.07,12.88,12.952,4900000.0
2009-02-09 07:45:00,13.02,13.094,12.895,13.05,5650000.0
2009-02-09 08:00:00,12.963,13.102,12.917,13.05,5350000.0
2009-02-09 08:15:00,13.01,13.093,12.874,12.971,6000000.0
2009-02-09 08:30:00,12.951,13.093,12.893,13.012,5900000.0
2009-02-09 08:45:00,12.954,13.06,12.877,13.015,5200000.0
2009-02-09 09:00:00,13.021,13.086,12.901,12.958,10800000.0
2009-02-09 09:15:00,12.999,13.042,12.861,12.93,9200000.0
2009-02-09 09:30:00,12.934,13.033,12.821,13.005,8750000.0
2009-02-09 09:45:00,12.878,13.039,12.844,12.927,6600000.0
2009-02-09 10:00:00,12.998,13.059,12.862,12.917,6250000.0
2009-02-09 10:15:00,12.951,13.015,12.794,12.86,6600000.0
2009-02-09 10:30:00,12.947,12.989,12.755,12.892,7000000.0
2009-02-09 10:45:00,12.83,13.05,12.822,12.879,6250000.0
2009-02-09 11:00:00,12.89,13.019,12.81,12.882,6600000.0
2009-02-09 11:15:00,12.915,13.001,12.793,12.969,7200000.0
2009-02-09 11:30:00,12.866,13.018,12.798,12.967,6550000.0
2009-02-09 11:45:00,12.907,13.034,12.79,12.823,7150000.0
2009-02-09 12:00:00,12.885,13.023,12.837,12.894,6400000.0
2009-02-09 12:15:00,12.968,12.997,12.788,12.874,6500000.0
2009-02-09 12:30:00,12.869,13.031,12.767,12.856,6600000.0
2009-02-09 12:45:00,12.816,13.025,12.786,12.9,6100000.0
2009-02-09 13:00:00,12.834,13.0,12.791,12.948,6150000.0
2009-02-09 13:15:00,12.935,13.001,12.798,12.956,6700000.0
2009-02-09 13:30:00,12.949,13.034,12.818,12.989,7400000.0
2009-02-09 13:45:00,12.914,13.011,12.846,12.986,6300000.0
2009-02-09 14:00:00,12.901,13.022,12.826,12.924,6150000.0
2009-02-09 14:15:00,12.962,13.052,12.849,12.908,6800000.0
2009-02-09 14:30:00,12.858,13.04,12.835,12.969,6550000.0
2009-02-09 14:45:00,12.964,13.049,12.812,13.011,6750000.0
2009-02-09 15:00:00,12.919,13.059,12.838,12.925,6500000.0
2009-02-09 15:15:00,12.922,13.012,12.784,12.844,6700000.0
2009-02-09 15:30:00,12.937,12.978,12.778,12.787,6850000.0
2009-02-09 15:45:00,12.901,12.924,12.746,12.894,6900000.0
2009-02-09 16:00:00,12.771,13.011,12.771,13.011,6500000.0
2009-02-09 16:15:00,12.972,13.003,12.782,12.862,6700000.0
2009-02-09 16:30:00,12.884,12.982,12.764,12.803,6500000.0
2009-02-09 16:45:00,12.844,12.962,12.768,12.834,7000000.0
2009-02-09 17:00:00,12.803,12.982,12.771,12.808,6650000.0
2009-02-09 17:15:00,12.879,12.971,12.719,12.822,7150000.0
2009-02-09 17:30:00,12.867,12.967,12.744,12.822,6900000.0
2009-02-09 17:45:00,12.95,13.001,12.782,12.876,7450000.0
2009-02-09 18:00:00,12.896,13.016,12.781,12.938,7350000.0
2009-02-09 18:15:00,12.896,13.04,12.829,12.948,6850000.0
2009-02-09 18:30:00,13.026,13.052,12.841,12.979,7300000.0
2009-02-09 18:45:00,13.006,13.023,12.816,12.853,7600000.0
2009-02-09 19:00:00,12.874,12.976,12.763,12.811,6800000.0
2009-02-09 19:15:00,12.843,12.962,12.742,12.787,6900000.0
2009-02-09 19:30:00,12.768,12.968,12.722,12.897,7150000.0
2009-02-09 19:45:00,12.894,12.905,12.726,12.863,6350000.0
2009-02-09 20:00:00,12.875,12.905,12.705,12.758,8700000.0
2009-02-09 20:15:00,12.782,12.91,12.658,12.781,6750000.0
2009-02-09 20:30:00,12.821,12.866,12.694,12.766,7100000.0
2009-02-09 20:45:00,12.8,12.886,12.7,12.85,6100000.0
2009-02-09 21:00:00,12.815,12.89,12.71,12.769,5400000.0
2009-02-09 21:15:00,12.778,12.902,12.7,12.82,3650000.0
2009-02-09 21:30:00,12.758,12.857,12.693,12.851,4900000.0
2009-02-09 21:45:00,12.839,12.904,12.682,12.811,5450000.0
2009-02-09 22:00:00,12.842,12.884,12.681,12.73,5550000.0
2009-02-09 22:15:00,12.76,12.882,12.68,12.858,5550000.0
2009-02-09 22:30:00,12.836,12.894,12.7,12.805,6200000.0
2009-02-09 22:45:00,12.732,12.885,12.666,12.751,4650000.0
2009-02-09 23:00:00,12.712,12.864,12.665,12.809,3200000.0
2009-02-09 23:15:00,12.726,12.897,12.662,12.778,4250000.0
2009-02-09 23:30:00,12.816,12.843,12.683,12.801,3200000.0
2009-02-09 23:45:00,12.723,12.834,12.68,12.786,2650000.0
2009-02-10 00:00:00,12.82,12.854,12.642,12.7,4150000.0
2009-02-10 00:15:00,12.749,12.84,12.631,12.631,1700000.0
2009-02-10 00:30:00,12.669,12.792,12.638,12.676,2700000.0
2009-02-10 00:45:00,12.754,12.83,12.651,12.83,2350000.0
2009-02-10 01:00:00,12.797,12.858,12.65,12.822,3550000.0
2009-02-10 01:15:00,12.772,12.814,12.693,12.791,1500000.0
2009-02-10 01:30:00,12.675,12.842,12.628,12.824,6300000.0
2009-02-10 01:45:00,12.829,12.846,12.67,12.794,4600000.0
2009-02-10 02:00:00,12.787,12.874,12.684,12.825,4700000.0
2009-02-10 02:15:00,12.821,12.876,12.689,12.769,6350000.0
2009-02-10 02:30:00,12.859,12.909,12.714,12.752,5650000.0
2009-02-10 02:45:00,12.818,12.864,12.661,12.719,4350000.0
2009-02-10 03:00:00,12.786,12.888,12.711,12.719,4550000.0
2009-02-10 03:15:00,12.831,12.885,12.706,12.706,4050000.0
2009-02-10 03:30:00,12.833,12.904,12.689,12.853,4450000.0
2009-02-10 03:45:00,12.793,12.905,12.708,12.803,4750000.0
2009-02-10 04:00:00,12.854,12.906,12.743,12.75,3750000.0
2009-02-10 04:15:00,12.815,12.893,12.684,12.783,5250000.0
2009-02-10 04:30:00,12.835,12.916,12.725,12.739,2850000.0
2009-02-10 04:45:00,12.862,12.88,12.695,12.702,3050000.0
2009-02-10 05:00:00,12.801,12.882,12.702,12.782,4000000.0
2009-02-10 05:15:00,12.809,12.891,12.701,12.844,2350000.0
2009-02-10 05:30:00,12.689,12.865,12.689,12.836,3000000.0
2009-02-10 05:45:00,12.785,12.893,12.699,12.856,1650000.0
2009-02-10 06:00:00,12.851,12.915,12.713,12.84,3900000.0
2009-02-10 06:15:00,12.826,12.91,12.699,12.789,3600000.0
2009-02-10 06:30:00,12.783,12.967,12.734,12.85,4900000.0
2009-02-10 06:45:00,12.858,12.932,12.739,12.785,7050000.0
2009-02-10 07:00:00,12.789,12.9,12.698,12.753,4300000.0
2009-02-10 07:15:00,12.889,12.895,12.71,12.797,4550000.0
2009-02-10 07:30:00,12.845,12.897,12.701,12.772,5100000.0
2009-02-10 07:45:00,12.868,12.897,12.701,12.83,4550000.0
2009-02-10 08:00:00,12.743,12.866,12.675,12.788,5500000.0
2009-02-10 08:15:00,12.817,12.857,12.655,12.768,5000000.0
2009-02-10 08:30:00,12.743,12.911,12.709,12.782,5100000.0
2009-02-10 08:45:00,12.848,12.886,12.672,12.815,6000000.0
2009-02-10 09:00:00,12.82,12.86,12.684,12.769,9450000.0
2009-02-10 09:15:00,12.755,12.81,12.637,12.697,8450000.0
2009-02-10 09:30:00,12.683,12.829,12.622,12.806,7000000.0
2009-02-10 09:45:00,12.74,12.826,12.602,12.692,6200000.0
2009-02-10 10:00:00,12.781,12.803,12.626,12.702,6400000.0
2009-02-10 10:15:00,12.751,12.802,12.602,12.636,6150000.0
2009-02-10 10:30:00,12.774,12.82,12.59,12.703,6600000.0
2009-02-10 10:45:00,12.658,12.879,12.639,12.727,6250000.0
2009-02-10 11:00:00,12.728,12.854,12.608,12.679,6850000.0
2009-02-10 11:15:00,12.708,12.875,12.625,12.816,7200000.0
2009-02-10 11:30:00,12.701,12.835,12.626,12.77,7050000.0
2009-02-10 11:45:00,12.764,12.882,12.673,12.7,7150000.0
2009-02-10 12:00:00,12.746,12.863,12.681,12.765,6600000.0
2009-02-10 12:15:00,12.857,12.984,12.709,12.886,6500000.0
2009-02-10 12:30:00,12.847,12.99,12.773,12.844,6600000.0
2009-02-10 12:45:00,12.839,12.966,12.779,12.867,6100000.0
2009-02-10 13:00:00,12.804,12.94,12.728,12.902,5950000.0
2009-02-10 13:15:00,12.889,12.96,12.757,12.895,7150000.0
2009-02-10 13:30:00,12.892,12.947,12.753,12.918,7400000.0
2009-02-10 13:45:00,12.885,13.004,12.77,12.904,5900000.0
2009-02-10 14:00:00,12.852,12.942,12.768,12.873,6300000.0
2009-02-10 14:15:00,12.874,12.978,12.772,12.871,6750000.0
2009-02-10 14:30:00,12.847,13.018,12.847,12.955,6550000.0
2009-02-10 14:45:00,12.962,13.07,12.859,13.038,6750000.0
2009-02-10 15:00:00,12.887,13.085,12.845,13.037,6500000.0
2009-02-10 15:15:00,12.976,13.161,12.915,13.06,6700000.0
2009-02-10 15:30:00,13.128,13.18,12.971,13.109,6850000.0
2009-02-10 15:45:00,13.19,13.2,12.987,13.147,6850000.0
2009-02-10 16:00:00,13.029,13.188,13.002,13.126,6500000.0
2009-02-10 16:15:00,13.133,13.164,12.945,13.024,6700000.0
2009-02-10 16:30:00,13.01,13.158,12.962,13.012,6500000.0
2009-02-10 16:45:00,13.07,13.16,12.972,13.034,7000000.0
2009-02-10 17:00:00,12.98,13.177,12.967,13.016,6650000.0
2009-02-10 17:15:00,13.077,13.144,12.925,13.034,6900000.0
2009-02-10 17:30:00,13.083,13.167,12.941,12.979,6900000.0
2009-02-10 17:45:00,13.146,13.172,12.929,12.976,7450000.0
2009-02-10 18:00:00,12.975,13.101,12.909,13.084,7300000.0
2009-02-10 18:15:00,13.044,13.166,12.969,13.03,6850000.0
2009-02-10 18:30:00,13.083,13.2,12.977,13.128,7300000.0
2009-02-10 18:45:00,13.117,13.15,12.937,13.042,7700000.0
2009-02-10 19:00:00,13.024,13.116,12.939,12.972,6800000.0
2009-02-10 19:15:00,13.006,13.118,12.923,12.945,6800000.0
2009-02-10 19:30:00,12.958,13.12,12.881,13.079,7100000.0
2009-02-10 19:45:00,13.014,13.137,12.924,13.095,5850000.0
2009-02-10 20:00:00,13.094,13.101,12.904,12.96,8700000.0
2009-02-10 20:15:00,12.959,13.144,12.899,13.087,6700000.0
2009-02-10 20:30:00,13.128,13.182,12.924,13.099,7100000.0
2009-02-10 20:45:00,13.149,13.204,13.021,13.163,6550000.0
2009-02-10 21:00:00,13.128,13.21,13.014,13.073,5550000.0
2009-02-10 21:15:00,13.08,13.214,13.016,13.172,6150000.0
2009-02-10 21:30:00,13.162,13.238,13.02,13.111,6350000.0
2009-02-10 21:45:00,13.167,13.214,13.001,13.118,5950000.0
2009-02-10 22:00:00,13.155,13.214,13.01,13.04,6400000.0
2009-02-10 22:15:00,13.084,13.183,12.989,13.158,5850000.0
2009-02-10 22:30:00,13.108,13.173,12.991,13.112,7450000.0
2009-02-10 22:45:00,13.039,13.179,12.988,12.989,4350000.0
2009-02-10 23:00:00,13.095,13.171,12.976,13.123,3200000.0
2009-02-10 23:15:00,13.089,13.154,13.0,13.018,2250000.0
2009-02-10 23:30:00,13.115,13.176,12.943,13.013,3850000.0
2009-02-10 23:45:00,13.041,13.143,12.933,13.1,3800000.0
2009-02-11 00:00:00,13.128,13.195,12.965,13.02,5800000.0
2009-02-11 00:15:00,13.039,13.126,12.962,13.043,2150000.0
2009-02-11 00:30:00,13.062,13.071,12.96,12.96,350000.0
2009-02-11 00:45:00,13.091,13.137,12.943,13.009,900000.0
2009-02-11 01:00:00,13.072,13.116,12.921,13.012,5000000.0
2009-02-11 01:15:00,13.005,13.139,12.944,13.089,4300000.0
2009-02-11 01:30:00,13.003,13.165,12.931,13.109,6150000.0
2009-02-11 01:45:00,13.092,13.165,12.965,13.099,5800000.0
2009-02-11 02:00:00,12.965,13.131,12.95,13.083,2550000.0
2009-02-11 02:15:00,13.044,13.147,12.98,13.042,4300000.0
2009-02-11 02:30:00,13.024,13.16,12.972,13.024,2700000.0
2009-02-11 02:45:00,13.091,13.15,12.983,13.027,3900000.0
2009-02-11 03:00:00,13.066,13.164,12.997,13.137,3100000.0
2009-02-11 03:15:00,13.104,13.152,12.98,13.083,2400000.0
2009-02-11 03:30:00,13.076,13.166,12.973,13.154,3300000.0
2009-02-11 03:45:00,13.13,13.154,12.973,13.053,5550000.0
2009-02-11 04:00:00,13.024,13.138,12.996,13.091,3550000.0
2009-02-11 04:15:00,13.046,13.147,12.978,13.126,2450000.0
2009-02-11 04:30:00,13.09,13.172,12.962,13.088,3200000.0
2009-02-11 04:45:00,13.078,13.139,12.975,13.082,1550000.0
2009-02-11 05:00:00,13.081,13.123,12.967,13.069,3400000.0
2009-02-11 05:15:00,13.092,13.163,12.959,13.134,5250000.0
2009-02-11 05:30:00,13.139,13.166,12.982,13.111,3250000.0
2009-02-11 05:45:00,13.099,13.14,12.989,12.989,1600000.0
2009-02-11 06:00:00,13.131,13.136,12.974,13.078,4000000.0
2009-02-11 06:15:00,13.021,13.15,12.982,13.043,2200000.0
2009-02-11 06:30:00,13.078,13.122,12.944,13.042,4250000.0
2009-02-11 06:45:00,13.024,13.153,12.966,13.003,5100000.0
2009-02-11 07:00:00,12.999,13.125,12.947,13.03,3550000.0
2009-02-11 07:15:00,13.104,13.146,12.968,13.098,4350000.0
2009-02-11 07:30:00,13.065,13.143,12.952,13.039,5300000.0
2009-02-11 07:45:00,13.113,13.147,12.974,13.115,5400000.0
2009-02-11 08:00:00,13.004,13.16,12.951,13.057,3500000.0
2009-02-11 08:15:00,13.08,13.147,12.985,13.052,5150000.0
2009-02-11 08:30:00,13.032,13.196,12.982,13.082,6250000.0
2009-02-11 08:45:00,13.121,13.17,12.987,13.12,6150000.0
2009-02-11 09:00:00,13.119,13.155,12.989,12.996,9500000.0
2009-02-11 09:15:00,13.111,13.194,13.01,13.076,8550000.0
2009-02-11 09:30:00,13.087,13.223,13.005,13.188,9300000.0
2009-02-11 09:45:00,13.141,13.269,13.033,13.155,6100000.0
2009-02-11 10:00:00,13.169,13.307,13.096,13.172,6750000.0
2009-02-11 10:15:00,13.203,13.341,13.107,13.202,6250000.0
2009-02-11 10:30:00,13.283,13.291,13.083,13.112,7000000.0
2009-02-11 10:45:00,13.1,13.305,13.081,13.185,6250000.0
2009-02-11 11:00:00,13.182,13.326,13.1,13.135,6750000.0
2009-02-11 11:15:00,13.176,13.293,13.102,13.27,6800000.0
2009-02-11 11:30:00,13.132,13.307,13.094,13.227,6850000.0
2009-02-11 11:45:00,13.227,13.292,13.125,13.152,6700000.0
2009-02-11 12:00:00,13.21,13.426,13.171,13.243,6700000.0
2009-02-11 12:15:00,13.331,13.384,13.166,13.291,6500000.0
2009-02-11 12:30:00,13.239,13.422,13.181,13.295,6600000.0
2009-02-11 12:45:00,13.292,13.419,13.215,13.29,6100000.0
2009-02-11 13:00:00,13.348,13.433,13.214,13.385,6150000.0
2009-02-11 13:15:00,13.364,13.457,13.218,13.338,7200000.0
2009-02-11 13:30:00,13.349,13.432,13.198,13.396,7400000.0
2009-02-11 13:45:00,13.276,13.39,13.214,13.328,6300000.0
2009-02-11 14:00:00,13.238,13.412,13.18,13.228,6000000.0
2009-02-11 14:15:00,13.299,13.374,13.148,13.24,6650000.0
2009-02-11 14:30:00,13.25,13.39,13.149,13.285,6550000.0
2009-02-11 14:45:00,13.263,13.398,13.188,13.353,6750000.0
2009-02-11 15:00:00,13.223,13.389,13.208,13.305,6500000.0
2009-02-11 15:15:00,13.277,13.398,13.156,13.197,6700000.0
2009-02-11 15:30:00,13.298,13.363,13.145,13.19,6800000.0
2009-02-11 15:45:00,13.277,13.315,13.091,13.193,6950000.0
2009-02-11 16:00:00,13.093,13.287,13.093,13.258,6500000.0
2009-02-11 16:15:00,13.253,13.336,13.112,13.198,6700000.0
2009-02-11 16:30:00,13.178,13.315,13.109,13.186,6500000.0
2009-02-11 16:45:00,13.245,13.559,13.193,13.436,7000000.0
2009-02-11 17:00:00,13.377,13.592,13.348,13.366,6650000.0
2009-02-11 17:15:00,13.434,13.612,13.299,13.561,7050000.0
2009-02-11 17:30:00,13.608,13.675,13.412,13.504,6900000.0
2009-02-11 17:45:00,13.625,13.625,13.41,13.5,7450000.0
2009-02-11 18:00:00,13.54,13.67,13.425,13.542,7500000.0
2009-02-11 18:15:00,13.507,13.606,13.426,13.501,6850000.0
2009-02-11 18:30:00,13.599,13.627,13.414,13.575,7300000.0
2009-02-11 18:45:00,13.573,13.616,13.41,13.509,7600000.0
2009-02-11 19:00:00,13.503,13.58,13.398,13.422,6800000.0
2009-02-11 19:15:00,13.457,13.586,13.384,13.448,6750000.0
2009-02-11 19:30:00,13.47,13.591,13.411,13.541,7150000.0
2009-02-11 19:45:00,13.452,13.578,13.385,13.496,6200000.0
2009-02-11 20:00:00,13.549,13.583,13.392,13.448,8700000.0
2009-02-11 20:15:00,13.45,13.592,13.349,13.466,6700000.0
2009-02-11 20:30:00,13.516,13.547,13.349,13.445,6600000.0
2009-02-11 20:45:00,13.482,13.524,13.354,13.483,6550000.0
2009-02-11 21:00:00,13.449,13.532,13.339,13.417,5800000.0
2009-02-11 21:15:00,13.401,13.6,13.363,13.494,5300000.0
2009-02-11 21:30:00,13.361,13.559,13.361,13.514,4550000.0
2009-02-11 21:45:00,13.432,13.585,13.353,13.494,5100000.0
2009-02-11 22:00:00,13.528,13.585,13.353,13.563,7150000.0
2009-02-11 22:15:00,13.442,13.543,13.361,13.542,4100000.0
2009-02-11 22:30:00,13.478,13.622,13.366,13.483,6600000.0
2009-02-11 22:45:00,13.412,13.622,13.371,13.375,5250000.0
2009-02-11 23:00:00,13.414,13.547,13.336,13.505,4500000.0
2009-02-11 23:15:00,13.419,13.564,13.337,13.421,3750000.0
2009-02-11 23:30:00,13.425,13.511,13.331,13.444,2850000.0
2009-02-11 23:45:00,13.434,13.553,13.342,13.508,3650000.0
2009-02-12 00:00:00,13.483,13.571,13.364,13.474,3400000.0
2009-02-12 00:15:00,13.399,13.516,13.358,13.483,1450000.0
2009-02-12 00:30:00,13.359,13.482,13.328,13.366,2850000.0
2009-02-12 00:45:00,13.425,13.533,13.339,13.488,3500000.0
2009-02-12 01:00:00,13.454,13.563,13.309,13.441,4500000.0
2009-02-12 01:15:00,13.382,13.553,13.364,13.369,3350000.0
2009-02-12 01:30:00,13.358,13.541,13.314,13.335,3800000.0
2009-02-12 01:45:00,13.478,13.546,13.335,13.504,3100000.0
2009-02-12 02:00:00,13.425,13.543,13.339,13.448,4850000.0
2009-02-12 02:15:00,13.402,13.519,13.329,13.489,4150000.0
2009-02-12 02:30:00,13.425,13.518,13.324,13.402,3900000.0
2009-02-12 02:45:00,13.448,13.509,13.296,13.368,5300000.0
2009-02-12 03:00:00,13.453,13.515,13.32,13.481,4950000.0
2009-02-12 03:15:00,13.467,13.538,13.336,13.354,3300000.0
2009-02-12 03:30:00,13.453,13.506,13.309,13.451,3350000.0
2009-02-12 03:45:00,13.487,13.519,13.336,13.394,2850000.0
2009-02-12 04:00:00,13.476,13.476,13.319,13.379,1750000.0
2009-02-12 04:15:00,13.426,13.52,13.332,13.354,2350000.0
2009-02-12 04:30:00,13.421,13.522,13.322,13.512,3900000.0
2009-02-12 04:45:00,13.508,13.512,13.337,13.452,3450000.0
2009-02-12 05:00:00,13.454,13.502,13.321,13.432,5250000.0
2009-02-12 05:15:00,13.507,13.514,13.378,13.514,2500000.0
2009-02-12 05:30:00,13.438,13.526,13.299,13.461,2150000.0
2009-02-12 05:45:00,13.356,13.507,13.304,13.411,6150000.0
2009-02-12 06:00:00,13.421,13.548,13.373,13.512,6450000.0
2009-02-12 06:15:00,13.516,13.591,13.391,13.486,4650000.0
2009-02-12 06:30:00,13.579,13.644,13.432,13.572,6250000.0
2009-02-12 06:45:00,13.584,13.733,13.479,13.498,6700000.0
2009-02-12 07:00:00,13.599,13.674,13.469,13.544,5850000.0
2009-02-12 07:15:00,13.604,13.658,13.468,13.534,4950000.0
2009-02-12 07:30:00,13.61,13.684,13.472,13.56,6000000.0
2009-02-12 07:45:00,13.629,13.656,13.448,13.624,4750000.0
2009-02-12 08:00:00,13.497,13.681,13.491,13.649,4550000.0
2009-02-12 08:15:00,13.586,13.697,13.454,13.608,6300000.0
2009-02-12 08:30:00,13.516,13.721,13.512,13.604,6100000.0
2009-02-12 08:45:00,13.594,13.699,13.507,13.655,6000000.0
2009-02-12 09:00:00,13.674,13.723,13.546,13.684,9550000.0
2009-02-12 09:15:00,13.656,13.71,13.527,13.58,8650000.0
2009-02-12 09:30:00,13.581,13.703,13.481,13.612,8800000.0
2009-02-12 09:45:00,13.585,13.657,13.461,13.558,6350000.0
2009-02-12 10:00:00,13.628,13.67,13.482,13.548,6650000.0
2009-02-12 10:15:00,13.588,13.716,13.482,13.618,6100000.0
2009-02-12 10:30:00,13.706,13.737,13.536,13.601,6700000.0
2009-02-12 10:45:00,13.574,13.72,13.516,13.596,6250000.0
2009-02-12 11:00:00,13.565,13.691,13.498,13.56,6650000.0
2009-02-12 11:15:00,13.583,13.703,13.478,13.627,7200000.0
2009-02-12 11:30:00,13.521,13.626,13.417,13.531,6900000.0
2009-02-12 11:45:00,13.513,13.637,13.433,13.45,7150000.0
2009-02-12 12:00:00,13.516,13.625,13.414,13.455,6650000.0
2009-02-12 12:15:00,13.563,13.609,13.398,13.518,6500000.0
2009-02-12 12:30:00,13.465,13.635,13.412,13.486,6600000.0
2009-02-12 12:45:00,13.469,13.621,13.425,13.52,6100000.0
2009-02-12 13:00:00,13.546,13.59,13.319,13.415,6150000.0
2009-02-12 13:15:00,13.431,13.444,13.248,13.376,7050000.0
2009-02-12 13:30:00,13.356,13.399,13.22,13.372,7400000.0
2009-02-12 13:45:00,13.293,13.386,13.197,13.318,6300000.0
2009-02-12 14:00:00,13.243,13.383,13.178,13.273,6350000.0
2009-02-12 14:15:00,13.344,13.453,13.253,13.322,6700000.0
2009-02-12 14:30:00,13.301,13.498,13.256,13.379,6550000.0
2009-02-12 14:45:00,13.373,13.427,13.261,13.404,6750000.0
2009-02-12 15:00:00,13.32,13.516,13.268,13.41,6650000.0
2009-02-12 15:15:00,13.353,13.465,13.231,13.354,6700000.0
2009-02-12 15:30:00,13.422,13.422,13.197,13.244,7050000.0
2009-02-12 15:45:00,13.327,13.378,13.189,13.373,6950000.0
2009-02-12 16:00:00,13.251,13.369,13.139,13.36,6500000.0
2009-02-12 16:15:00,13.343,13.453,13.218,13.326,6700000.0
2009-02-12 16:30:00,13.326,13.449,13.238,13.303,6500000.0
2009-02-12 16:45:00,13.317,13.451,13.243,13.342,7000000.0
2009-02-12 17:00:00,13.244,13.437,13.244,13.279,6650000.0
2009-02-12 17:15:00,13.355,13.47,13.24,13.365,6850000.0
2009-02-12 17:30:00,13.401,13.522,13.293,13.327,6900000.0
2009-02-12 17:45:00,13.472,13.472,13.267,13.345,7450000.0
2009-02-12 18:00:00,13.373,13.486,13.299,13.444,7350000.0
2009-02-12 18:15:00,13.4,13.497,13.302,13.347,6850000.0
2009-02-12 18:30:00,13.438,13.501,13.296,13.465,7300000.0
2009-02-12 18:45:00,13.459,13.516,13.304,13.405,7600000.0
2009-02-12 19:00:00,13.403,13.494,13.296,13.352,6800000.0
2009-02-12 19:15:00,13.352,13.486,13.276,13.315,6900000.0
2009-02-12 19:30:00,13.316,13.523,13.293,13.494,7150000.0
2009-02-12 19:45:00,13.404,13.532,13.317,13.463,6600000.0
2009-02-12 20:00:00,13.494,13.573,13.337,13.354,8700000.0
2009-02-12 20:15:00,13.423,13.532,13.318,13.43,6850000.0
2009-02-12 20:30:00,13.486,13.539,13.295,13.463,6750000.0
2009-02-12 20:45:00,13.492,13.533,13.346,13.456,6350000.0
2009-02-12 21:00:00,13.415,13.51,13.307,13.368,4700000.0
2009-02-12 21:15:00,13.51,13.526,13.306,13.476,5450000.0
2009-02-12 21:30:00,13.395,13.496,13.291,13.388,5550000.0
2009-02-12 21:45:00,13.396,13.555,13.331,13.47,6400000.0
2009-02-12 22:00:00,13.494,13.53,13.331,13.493,7600000.0
2009-02-12 22:15:00,13.398,13.564,13.327,13.506,6350000.0
2009-02-12 22:30:00,13.46,13.547,13.332,13.488,6000000.0
2009-02-12 22:45:00,13.383,13.563,13.313,13.379,5350000.0
2009-02-12 23:00:00,13.396,13.554,13.321,13.503,4350000.0
2009-02-12 23:15:00,13.5,13.521,13.334,13.423,3150000.0
2009-02-12 23:30:00,13.47,13.537,13.346,13.471,2300000.0
2009-02-12 23:45:00,13.402,13.49,13.309,13.346,2250000.0
2009-02-13 00:00:00,13.462,13.493,13.29,13.335,3500000.0
2009-02-13 00:15:00,13.361,13.461,13.29,13.311,1550000.0
2009-02-13 00:30:00,13.319,13.477,13.257,13.313,2800000.0
2009-02-13 00:45:00,13.404,13.47,13.318,13.47,1500000.0
2009-02-13 01:00:00,13.42,13.482,13.244,13.385,4100000.0
2009-02-13 01:15:00,13.342,13.469,13.238,13.307,5300000.0
2009-02-13 01:30:00,13.308,13.468,13.282,13.417,4550000.0
2009-02-13 01:45:00,13.427,13.462,13.29,13.444,2900000.0
2009-02-13 02:00:00,13.43,13.462,13.283,13.387,4650000.0
2009-02-13 02:15:00,13.342,13.474,13.281,13.429,3450000.0
2009-02-13 02:30:00,13.387,13.457,13.293,13.408,2500000.0
2009-02-13 02:45:00,13.405,13.451,13.259,13.319,4400000.0
2009-02-13 03:00:00,13.383,13.486,13.298,13.407,2950000.0
2009-02-13 03:15:00,13.461,13.461,13.35,13.422,1550000.0
2009-02-13 03:30:00,13.385,13.443,13.289,13.289,2650000.0
2009-02-13 03:45:00,13.43,13.444,13.319,13.422,2550000.0
2009-02-13 04:00:00,13.393,13.453,13.269,13.382,3700000.0
2009-02-13 04:15:00,13.353,13.464,13.269,13.325,3800000.0
2009-02-13 04:30:00,13.408,13.455,13.262,13.299,4200000.0
2009-02-13 04:45:00,13.44,13.453,13.294,13.341,3950000.0
2009-02-13 05:00:00,13.391,13.462,13.291,13.378,3600000.0
2009-02-13 05:15:00,13.452,13.464,13.284,13.444,1900000.0
2009-02-13 05:30:00,13.365,13.446,13.281,13.423,3150000.0
2009-02-13 05:45:00,13.379,13.439,13.287,13.387,3300000.0
2009-02-13 06:00:00,13.384,13.43,13.248,13.406,3200000.0
2009-02-13 06:15:00,13.384,13.431,13.233,13.374,3250000.0
2009-02-13 06:30:00,13.355,13.489,13.249,13.446,5100000.0
2009-02-13 06:45:00,13.341,13.485,13.236,13.315,6250000.0
2009-02-13 07:00:00,13.396,13.453,13.277,13.33,3500000.0
2009-02-13 07:15:00,13.406,13.47,13.288,13.365,3600000.0
2009-02-13 07:30:00,13.364,13.434,13.244,13.313,4000000.0
2009-02-13 07:45:00,13.304,13.464,13.285,13.431,3950000.0
2009-02-13 08:00:00,13.335,13.468,13.281,13.45,4200000.0
2009-02-13 08:15:00,13.392,13.464,13.288,13.342,5200000.0
2009-02-13 08:30:00,13.336,13.481,13.284,13.368,6000000.0
2009-02-13 08:45:00,13.367,13.463,13.3,13.406,4300000.0
2009-02-13 09:00:00,13.417,13.489,13.323,13.416,10050000.0
2009-02-13 09:15:00,13.423,13.483,13.277,13.446,8950000.0
2009-02-13 09:30:00,13.393,13.539,13.291,13.45,8800000.0
2009-02-13 09:45:00,13.378,13.474,13.269,13.345,6550000.0
2009-02-13 10:00:00,13.403,13.482,13.29,13.399,7000000.0
2009-02-13 10:15:00,13.41,13.451,13.249,13.332,6250000.0
2009-02-13 10:30:00,13.4,13.444,13.201,13.28,6700000.0
2009-02-13 10:45:00,13.244,13.41,13.181,13.249,6250000.0
2009-02-13 11:00:00,13.208,13.383,13.157,13.233,6700000.0
2009-02-13 11:15:00,13.258,13.356,13.127,13.299,7200000.0
2009-02-13 11:30:00,13.237,13.345,13.155,13.277,6850000.0
2009-02-13 11:45:00,13.261,13.346,13.154,13.154,7150000.0
2009-02-13 12:00:00,13.207,13.319,13.101,13.194,6450000.0
2009-02-13 12:15:00,13.279,13.34,13.108,13.22,6500000.0
2009-02-13 12:30:00,13.217,13.391,13.154,13.292,6600000.0
2009-02-13 12:45:00,13.211,13.412,13.197,13.297,6100000.0
2009-02-13 13:00:00,13.336,13.393,13.211,13.327,6350000.0
2009-02-13 13:15:00,13.34,13.448,13.177,13.353,7100000.0
2009-02-13 13:30:00,13.356,13.431,13.218,13.361,7400000.0
2009-02-13 13:45:00,13.272,13.417,13.191,13.356,6300000.0
2009-02-13 14:00:00,13.271,13.385,13.193,13.235,5700000.0
2009-02-13 14:15:00,13.319,13.401,13.198,13.248,6550000.0
2009-02-13 14:30:00,13.244,13.419,13.209,13.344,6550000.0
2009-02-13 14:45:00,13.341,13.415,13.217,13.359,6750000.0
2009-02-13 15:00:00,13.246,13.384,13.168,13.333,6800000.0
2009-02-13 15:15:00,13.281,13.387,13.185,13.284,6700000.0
2009-02-13 15:30:00,13.344,13.35,13.163,13.211,6750000.0
2009-02-13 15:45:00,13.292,13.339,13.104,13.251,6800000.0
2009-02-13 16:00:00,13.145,13.303,13.113,13.303,6500000.0
2009-02-13 16:15:00,13.291,13.334,13.106,13.225,6700000.0
2009-02-13 16:30:00,13.224,13.376,13.168,13.197,6500000.0
2009-02-13 16:45:00,13.214,13.376,13.129,13.295,7000000.0
2009-02-13 17:00:00,13.224,13.361,13.181,13.212,6650000.0
2009-02-13 17:15:00,13.294,13.349,13.14,13.215,6950000.0
2009-02-13 17:30:00,13.259,13.364,13.142,13.202,6900000.0
2009-02-13 17:45:00,13.34,13.38,13.168,13.225,7450000.0
2009-02-13 18:00:00,13.273,13.391,13.158,13.341,7350000.0
2009-02-13 18:15:00,13.285,13.403,13.227,13.286,6850000.0
2009-02-13 18:30:00,13.373,13.416,13.23,13.355,7300000.0
2009-02-13 18:45:00,13.366,13.487,13.215,13.384,7550000.0
2009-02-13 19:00:00,13.389,13.532,13.299,13.364,6800000.0
2009-02-13 19:15:00,13.402,13.541,13.306,13.376,6850000.0
2009-02-13 19:30:00,13.364,13.557,13.306,13.485,7150000.0
2009-02-13 19:45:00,13.378,13.499,13.296,13.434,6500000.0
2009-02-13 20:00:00,13.461,13.589,13.293,13.445,8700000.0
2009-02-13 20:15:00,13.457,13.669,13.377,13.572,6700000.0
2009-02-13 20:30:00,13.62,13.638,13.446,13.548,7100000.0
2009-02-13 20:45:00,13.573,13.655,13.461,13.594,6350000.0
2009-02-13 21:00:00,13.571,13.651,13.47,13.501,5750000.0
2009-02-13 21:15:00,13.466,13.659,13.437,13.611,6250000.0
2009-02-13 21:30:00,13.552,13.64,13.436,13.614,5050000.0
2009-02-13 21:45:00,13.467,13.657,13.467,13.585,6250000.0
2009-02-13 22:00:00,13.648,13.656,13.438,13.612,7100000.0
2009-02-13 22:15:00,13.515,13.653,13.472,13.646,5050000.0
2009-02-13 22:30:00,13.588,13.694,13.512,13.621,7450000.0
2009-02-13 22:45:00,13.554,13.686,13.495,13.556,5450000.0
2009-02-13 23:00:00,13.547,13.71,13.511,13.634,4150000.0
2009-02-13 23:15:00,13.572,13.676,13.512,13.563,2850000.0
2009-02-13 23:30:00,13.648,13.694,13.525,13.6,2850000.0
2009-02-13 23:45:00,13.67,13.679,13.553,13.632,2900000.0
2009-02-16 00:00:00,13.613,13.613,13.473,13.514,1600000.0
2009-02-16 00:15:00,13.571,13.613,13.464,13.569,1450000.0
2009-02-16 00:30:00,13.489,13.65,13.472,13.616,2100000.0
2009-02-16 00:45:00,13.463,13.672,13.458,13.648,3200000.0
2009-02-16 01:00:00,13.575,13.651,13.395,13.558,5050000.0
2009-02-16 01:15:00,13.511,13.674,13.46,13.526,6450000.0
2009-02-16 01:30:00,13.523,13.667,13.443,13.61,5500000.0
2009-02-16 01:45:00,13.582,13.648,13.453,13.604,5100000.0
2009-02-16 02:00:00,13.581,13.616,13.427,13.549,4700000.0
2009-02-16 02:15:00,13.542,13.564,13.348,13.42,6150000.0
2009-02-16 02:30:00,13.408,13.572,13.355,13.382,5900000.0
2009-02-16 02:45:00,13.458,13.589,13.333,13.509,5500000.0
2009-02-16 03:00:00,13.517,13.558,13.381,13.539,6150000.0
2009-02-16 03:15:00,13.429,13.602,13.319,13.429,4700000.0
2009-02-16 03:30:00,13.449,13.566,13.392,13.452,2750000.0
2009-02-16 03:45:00,13.441,13.58,13.365,13.547,6450000.0
2009-02-16 04:00:00,13.518,13.557,13.402,13.469,3650000.0
2009-02-16 04:15:00,13.459,13.591,13.411,13.54,3250000.0
2009-02-16 04:30:00,13.494,13.574,13.395,13.429,3950000.0
2009-02-16 04:45:00,13.529,13.568,13.386,13.507,3800000.0
2009-02-16 05:00:00,13.418,13.553,13.369,13.42,4550000.0
2009-02-16 05:15:00,13.521,13.59,13.41,13.486,6900000.0
2009-02-16 05:30:00,13.528,13.564,13.382,13.415,6150000.0
2009-02-16 05:45:00,13.521,13.576,13.336,13.521,7200000.0
2009-02-16 06:00:00,13.485,13.579,13.369,13.423,6100000.0
2009-02-16 06:15:00,13.508,13.56,13.378,13.432,4000000.0
2009-02-16 06:30:00,13.522,13.565,13.385,13.448,5950000.0
2009-02-16 06:45:00,13.45,13.598,13.377,13.501,5500000.0
2009-02-16 07:00:00,13.51,13.555,13.383,13.513,6350000.0
2009-02-16 07:15:00,13.458,13.621,13.383,13.533,7100000.0
2009-02-16 07:30:00,13.476,13.585,13.34,13.415,6350000.0
2009-02-16 07:45:00,13.438,13.593,13.394,13.518,8700000.0
2009-02-16 08:00:00,13.506,13.56,13.357,13.516,5050000.0
2009-02-16 08:15:00,13.526,13.594,13.398,13.419,6700000.0
2009-02-16 08:30:00,13.399,13.554,13.37,13.448,6000000.0
2009-02-16 08:45:00,13.392,13.567,13.348,13.459,6800000.0
2009-02-16 09:00:00,13.454,13.581,13.369,13.524,6900000.0
2009-02-16 09:15:00,13.52,13.597,13.37,13.551,7300000.0
2009-02-16 09:30:00,13.491,13.591,13.421,13.517,6850000.0
2009-02-16 09:45:00,13.556,13.622,13.396,13.464,7300000.0
2009-02-16 10:00:00,13.472,13.586,13.393,13.564,7450000.0
2009-02-16 10:15:00,13.445,13.594,13.419,13.556,6900000.0
2009-02-16 10:30:00,13.499,13.626,13.414,13.537,6050000.0
2009-02-16 10:45:00,13.474,13.687,13.464,13.473,6650000.0
2009-02-16 11:00:00,13.509,13.671,13.448,13.515,7000000.0
2009-02-16 11:15:00,13.479,13.644,13.427,13.524,6500000.0
2009-02-16 11:30:00,13.487,13.668,13.481,13.61,6700000.0
2009-02-16 11:45:00,13.652,13.676,13.463,13.484,6500000.0
2009-02-16 12:00:00,13.587,13.653,13.472,13.631,6450000.0
2009-02-16 12:15:00,13.518,13.663,13.474,13.663,6500000.0
2009-02-16 12:30:00,13.567,13.659,13.463,13.561,6700000.0
2009-02-16 12:45:00,13.603,13.649,13.473,13.514,5750000.0
2009-02-16 13:00:00,13.609,13.736,13.485,13.598,6750000.0
2009-02-16 13:15:00,13.607,13.707,13.429,13.485,6550000.0
2009-02-16 13:30:00,13.525,13.649,13.46,13.562,6300000.0
2009-02-16 13:45:00,13.505,13.627,13.442,13.504,5350000.0
2009-02-16 14:00:00,13.564,13.574,13.373,13.435,6300000.0
2009-02-16 14:15:00,13.541,13.595,13.363,13.52,7400000.0
2009-02-16 14:30:00,13.49,13.583,13.371,13.514,6700000.0
2009-02-16 14:45:00,13.507,13.58,13.373,13.517,6150000.0
2009-02-16 15:00:00,13.445,13.617,13.406,13.461,6100000.0
2009-02-16 15:15:00,13.508,13.596,13.413,13.487,6600000.0
2009-02-16 15:30:00,13.485,13.613,13.369,13.577,6500000.0
2009-02-16 15:45:00,13.463,13.631,13.393,13.504,5750000.0
2009-02-16 16:00:00,13.435,13.596,13.401,13.505,7150000.0
2009-02-16 16:15:00,13.504,13.579,13.4,13.47,6500000.0
2009-02-16 16:30:00,13.563,13.598,13.383,13.465,7200000.0
2009-02-16 16:45:00,13.428,13.622,13.346,13.455,6300000.0
2009-02-16 17:00:00,13.438,13.605,13.389,13.429,6250000.0
2009-02-16 17:15:00,13.457,13.61,13.386,13.576,6150000.0
2009-02-16 17:30:00,13.458,13.616,13.399,13.52,5500000.0
2009-02-16 17:45:00,13.486,13.594,13.361,13.514,5250000.0
2009-02-16 18:00:00,13.474,13.633,13.399,13.561,5000000.0
2009-02-16 18:15:00,13.558,13.637,13.423,13.527,7500000.0
2009-02-16 18:30:00,13.518,13.61,13.397,13.54,8300000.0
2009-02-16 18:45:00,13.532,13.59,13.422,13.568,8600000.0
2009-02-16 19:00:00,13.544,13.596,13.415,13.524,5350000.0
2009-02-16 19:15:00,13.5,13.615,13.398,13.473,5700000.0
2009-02-16 19:30:00,13.498,13.595,13.38,13.544,6000000.0
2009-02-16 19:45:00,13.488,13.617,13.417,13.46,3450000.0
2009-02-16 20:00:00,13.521,13.598,13.403,13.552,4600000.0
2009-02-16 20:15:00,13.511,13.653,13.384,13.574,3700000.0
2009-02-16 20:30:00,13.478,13.603,13.341,13.536,2950000.0
2009-02-16 20:45:00,13.492,13.562,13.391,13.554,2850000.0
2009-02-16 21:00:00,13.43,13.603,13.419,13.505,5650000.0
2009-02-16 21:15:00,13.505,13.619,13.425,13.519,3250000.0
2009-02-16 21:30:00,13.477,13.6,13.418,13.535,2850000.0
2009-02-16 21:45:00,13.544,13.587,13.438,13.465,2850000.0
2009-02-16 22:00:00,13.558,13.588,13.41,13.49,2450000.0
2009-02-16 22:15:00,13.563,13.573,13.434,13.551,1200000.0
2009-02-16 22:30:00,13.544,13.622,13.401,13.588,1750000.0
2009-02-16 22:45:00,13.53,13.629,13.428,13.553,4350000.0
2009-02-16 23:00:00,13.557,13.58,13.434,13.555,1850000.0
2009-02-16 23:15:00,13.451,13.6,13.381,13.546,3600000.0
2009-02-16 23:30:00,13.445,13.573,13.403,13.486,2050000.0
2009-02-16 23:45:00,13.557,13.609,13.464,13.568,3250000.0
2009-02-17 00:00:00,13.492,13.622,13.433,13.578,3400000.0
2009-02-17 00:15:00,13.548,13.578,13.432,13.518,1550000.0
2009-02-17 00:30:00,13.417,13.584,13.417,13.478,1550000.0
2009-02-17 00:45:00,13.547,13.61,13.425,13.518,2400000.0
2009-02-17 01:00:00,13.433,13.609,13.396,13.534,5900000.0
2009-02-17 01:15:00,13.466,13.604,13.458,13.55,1750000.0
2009-02-17 01:30:00,13.555,13.599,13.389,13.482,3450000.0
2009-02-17 01:45:00,13.507,13.594,13.401,13.488,5100000.0
2009-02-17 02:00:00,13.546,13.587,13.44,13.515,2400000.0
2009-02-17 02:15:00,13.385,13.61,13.385,13.46,4400000.0
2009-02-17 02:30:00,13.453,13.589,13.417,13.47,5200000.0
2009-02-17 02:45:00,13.519,13.628,13.406,13.569,4600000.0
2009-02-17 03:00:00,13.511,13.647,13.419,13.477,6050000.0
2009-02-17 03:15:00,13.476,13.586,13.408,13.572,2550000.0
2009-02-17 03:30:00,13.549,13.626,13.39,13.528,3450000.0
2009-02-17 03:45:00,13.448,13.617,13.411,13.59,4250000.0
2009-02-17 04:00:00,13.563,13.586,13.469,13.546,1900000.0
2009-02-17 04:15:00,13.527,13.648,13.462,13.581,2650000.0
2009-02-17 04:30:00,13.547,13.617,13.442,13.561,3450000.0
2009-02-17 04:45:00,13.564,13.625,13.449,13.492,1550000.0
2009-02-17 05:00:00,13.485,13.681,13.457,13.561,6000000.0
2009-02-17 05:15:00,13.648,13.715,13.536,13.69,7550000.0
2009-02-17 05:30:00,13.678,13.76,13.538,13.604,6900000.0
2009-02-17 05:45:00,13.741,13.787,13.565,13.785,7600000.0
2009-02-17 06:00:00,13.78,13.899,13.657,13.832,7450000.0
2009-02-17 06:15:00,13.766,13.926,13.67,13.703,6950000.0
2009-02-17 06:30:00,13.835,13.873,13.646,13.811,6300000.0
2009-02-17 06:45:00,13.749,13.898,13.66,13.818,5950000.0
2009-02-17 07:00:00,13.833,13.899,13.683,13.838,6550000.0
2009-02-17 07:15:00,13.774,13.907,13.707,13.882,7100000.0
2009-02-17 07:30:00,13.836,13.908,13.697,13.769,7250000.0
2009-02-17 07:45:00,13.762,13.922,13.706,13.879,8700000.0
2009-02-17 08:00:00,13.869,13.925,13.735,13.749,6500000.0
2009-02-17 08:15:00,13.884,13.884,13.704,13.741,7100000.0
2009-02-17 08:30:00,13.725,13.872,13.652,13.772,7000000.0
2009-02-17 08:45:00,13.737,13.912,13.653,13.806,6800000.0
2009-02-17 09:00:00,13.811,13.948,13.717,13.915,7800000.0
2009-02-17 09:15:00,13.861,13.915,13.715,13.845,6150000.0
2009-02-17 09:30:00,13.765,13.93,13.744,13.859,6850000.0
2009-02-17 09:45:00,13.894,13.932,13.75,13.83,7300000.0
2009-02-17 10:00:00,13.761,13.922,13.71,13.873,7450000.0
2009-02-17 10:15:00,13.736,13.918,13.688,13.805,6900000.0
2009-02-17 10:30:00,13.756,13.881,13.641,13.78,6950000.0
2009-02-17 10:45:00,13.681,13.884,13.656,13.753,6650000.0
2009-02-17 11:00:00,13.781,13.924,13.7,13.812,7000000.0
2009-02-17 11:15:00,13.743,13.907,13.704,13.766,6500000.0
2009-02-17 11:30:00,13.751,13.917,13.728,13.87,6700000.0
2009-02-17 11:45:00,13.862,13.917,13.698,13.761,6500000.0
2009-02-17 12:00:00,13.829,13.887,13.69,13.868,7000000.0
2009-02-17 12:15:00,13.768,13.909,13.695,13.878,7000000.0
2009-02-17 12:30:00,13.784,13.901,13.708,13.757,6700000.0
2009-02-17 12:45:00,13.852,13.903,13.721,13.798,6200000.0
2009-02-17 13:00:00,13.875,13.924,13.727,13.844,6750000.0
2009-02-17 13:15:00,13.844,13.924,13.727,13.727,6550000.0
2009-02-17 13:30:00,13.776,13.909,13.696,13.804,6700000.0
2009-02-17 13:45:00,13.815,13.889,13.697,13.801,6400000.0
2009-02-17 14:00:00,13.876,13.921,13.718,13.784,6300000.0
2009-02-17 14:15:00,13.886,13.942,13.708,13.889,7400000.0
2009-02-17 14:30:00,13.854,13.933,13.716,13.843,7050000.0
2009-02-17 14:45:00,13.823,13.911,13.703,13.809,6150000.0
2009-02-17 15:00:00,13.76,13.875,13.667,13.69,6100000.0
2009-02-17 15:15:00,13.695,13.833,13.616,13.658,6600000.0
2009-02-17 15:30:00,13.659,13.936,13.582,13.924,6500000.0
2009-02-17 15:45:00,13.826,13.971,13.751,13.872,6450000.0
2009-02-17 16:00:00,13.799,14.004,13.799,13.899,7150000.0
2009-02-17 16:15:00,13.903,14.043,13.809,13.896,6950000.0
2009-02-17 16:30:00,13.987,14.045,13.827,13.948,7200000.0
2009-02-17 16:45:00,13.913,14.063,13.808,13.904,6650000.0
2009-02-17 17:00:00,13.932,14.016,13.79,13.832,6250000.0
2009-02-17 17:15:00,13.874,14.0,13.782,13.958,6850000.0
2009-02-17 17:30:00,13.882,14.002,13.791,13.928,6500000.0
2009-02-17 17:45:00,13.911,14.017,13.828,13.895,7100000.0
2009-02-17 18:00:00,13.916,14.075,13.852,14.036,7000000.0
2009-02-17 18:15:00,14.055,14.081,13.878,13.986,9300000.0
2009-02-17 18:30:00,13.951,14.121,13.903,14.023,10300000.0
2009-02-17 18:45:00,14.015,14.124,13.919,14.083,14250000.0
2009-02-17 19:00:00,14.089,14.172,13.987,14.161,6200000.0
2009-02-17 19:15:00,14.069,14.174,13.958,14.028,6500000.0
2009-02-17 19:30:00,14.06,14.138,13.969,14.095,5850000.0
2009-02-17 19:45:00,14.032,14.135,13.931,13.956,6300000.0
2009-02-17 20:00:00,14.049,14.096,13.883,14.038,6000000.0
2009-02-17 20:15:00,13.98,14.061,13.83,13.95,6700000.0
2009-02-17 20:30:00,13.888,14.022,13.813,13.994,5600000.0
2009-02-17 20:45:00,13.928,14.048,13.874,13.999,6000000.0
2009-02-17 21:00:00,13.913,14.088,13.893,14.013,7350000.0
2009-02-17 21:15:00,14.046,14.121,13.889,13.976,6000000.0
2009-02-17 21:30:00,13.947,14.118,13.888,14.035,4250000.0
2009-02-17 21:45:00,14.04,14.097,13.86,13.947,6250000.0
2009-02-17 22:00:00,14.0,14.048,13.865,13.979,5050000.0
2009-02-17 22:15:00,14.028,14.092,13.876,14.044,5400000.0
2009-02-17 22:30:00,13.956,14.091,13.858,14.043,5750000.0
2009-02-17 22:45:00,13.933,14.104,13.894,14.066,6850000.0
2009-02-17 23:00:00,14.079,14.104,13.898,14.0,5150000.0
2009-02-17 23:15:00,13.998,14.143,13.908,14.057,6650000.0
2009-02-17 23:30:00,13.966,14.126,13.946,14.005,6300000.0
2009-02-17 23:45:00,13.997,14.114,13.952,14.054,5250000.0
2009-02-18 00:00:00,14.004,14.123,13.942,13.973,5850000.0
2009-02-18 00:15:00,14.025,14.104,13.916,13.973,3000000.0
2009-02-18 00:30:00,13.927,14.103,13.927,14.076,1550000.0
2009-02-18 00:45:00,14.069,14.097,13.934,14.014,1700000.0
2009-02-18 01:00:00,13.966,14.085,13.889,13.995,6350000.0
2009-02-18 01:15:00,14.059,14.103,13.922,14.012,5200000.0
2009-02-18 01:30:00,14.04,14.093,13.949,14.084,1700000.0
2009-02-18 01:45:00,14.026,14.079,13.895,14.038,4700000.0
2009-02-18 02:00:00,14.104,14.11,13.886,14.076,4500000.0
2009-02-18 02:15:00,14.086,14.124,13.891,13.938,5700000.0
2009-02-18 02:30:00,13.902,14.064,13.858,13.948,5600000.0
2009-02-18 02:45:00,13.98,14.062,13.871,14.009,3850000.0
2009-02-18 03:00:00,13.958,14.054,13.895,14.053,2400000.0
2009-02-18 03:15:00,14.052,14.076,13.869,14.045,3450000.0
2009-02-18 03:30:00,13.916,14.056,13.824,13.951,3600000.0
2009-02-18 03:45:00,13.879,14.066,13.869,14.0,4450000.0
2009-02-18 04:00:00,14.017,14.038,13.845,13.947,4250000.0
2009-02-18 04:15:00,13.973,14.026,13.849,13.961,2850000.0
2009-02-18 04:30:00,13.969,14.032,13.829,13.877,4750000.0
2009-02-18 04:45:00,13.96,14.027,13.83,13.951,4200000.0
2009-02-18 05:00:00,13.992,14.035,13.827,13.926,6600000.0
2009-02-18 05:15:00,14.004,14.073,13.886,13.998,5850000.0
2009-02-18 05:30:00,14.023,14.065,13.864,13.908,5850000.0
2009-02-18 05:45:00,14.031,14.053,13.852,13.908,7150000.0
2009-02-18 06:00:00,13.978,14.082,13.89,13.998,6450000.0
2009-02-18 06:15:00,13.904,14.071,13.877,13.916,5750000.0
2009-02-18 06:30:00,14.037,14.126,13.925,14.098,6450000.0
2009-02-18 06:45:00,14.026,14.196,13.976,14.141,6200000.0
2009-02-18 07:00:00,14.189,14.227,14.066,14.184,6550000.0
2009-02-18 07:15:00,14.155,14.308,14.069,14.271,7100000.0
2009-02-18 07:30:00,14.226,14.305,14.106,14.159,7250000.0
2009-02-18 07:45:00,14.192,14.331,14.14,14.331,8700000.0
2009-02-18 08:00:00,14.302,14.308,14.073,14.125,6500000.0
2009-02-18 08:15:00,14.253,14.271,14.085,14.131,7100000.0
2009-02-18 08:30:00,14.132,14.341,14.06,14.17,7000000.0
2009-02-18 08:45:00,14.139,14.306,14.07,14.153,6800000.0
2009-02-18 09:00:00,14.173,14.317,14.101,14.294,7800000.0
2009-02-18 09:15:00,14.263,14.293,14.104,14.249,7300000.0
2009-02-18 09:30:00,14.176,14.307,14.129,14.208,6850000.0
2009-02-18 09:45:00,14.242,14.27,14.043,14.127,7350000.0
2009-02-18 10:00:00,14.078,14.228,13.987,14.193,7450000.0
2009-02-18 10:15:00,14.07,14.238,14.015,14.21,6900000.0
2009-02-18 10:30:00,14.163,14.309,14.057,14.204,6950000.0
2009-02-18 10:45:00,14.089,14.277,14.051,14.08,6650000.0
2009-02-18 11:00:00,14.137,14.299,14.093,14.195,7000000.0
2009-02-18 11:15:00,14.146,14.293,14.093,14.174,6500000.0
2009-02-18 11:30:00,14.155,14.296,14.097,14.219,6700000.0
2009-02-18 11:45:00,14.242,14.266,14.06,14.069,6500000.0
2009-02-18 12:00:00,14.191,14.248,13.988,14.199,7000000.0
2009-02-18 12:15:00,14.122,14.243,14.048,14.19,7000000.0
2009-02-18 12:30:00,14.105,14.214,13.917,14.022,6700000.0
2009-02-18 12:45:00,14.085,14.127,13.942,13.994,6600000.0
2009-02-18 13:00:00,14.077,14.118,13.925,14.045,6750000.0
2009-02-18 13:15:00,14.004,14.126,13.914,13.967,6550000.0
2009-02-18 13:30:00,14.059,14.108,13.91,14.045,6700000.0
2009-02-18 13:45:00,14.028,14.071,13.848,13.926,6400000.0
2009-02-18 14:00:00,13.999,14.073,13.877,13.971,6300000.0
2009-02-18 14:15:00,14.056,14.069,13.893,14.02,7400000.0
2009-02-18 14:30:00,14.006,14.107,13.913,14.059,7050000.0
2009-02-18 14:45:00,14.06,14.219,13.934,14.193,6450000.0
2009-02-18 15:00:00,14.119,14.249,13.953,13.962,6100000.0
2009-02-18 15:15:00,14.002,14.105,13.903,13.977,6600000.0
2009-02-18 15:30:00,13.999,14.076,13.858,14.029,6500000.0
2009-02-18 15:45:00,13.949,14.094,13.908,13.971,6450000.0
2009-02-18 16:00:00,13.944,14.133,13.943,14.069,7150000.0
2009-02-18 16:15:00,14.087,14.192,13.994,14.058,7000000.0
2009-02-18 16:30:00,14.14,14.22,13.926,14.044,7200000.0
2009-02-18 16:45:00,14.011,14.132,13.945,14.023,6650000.0
2009-02-18 17:00:00,14.018,14.19,13.954,13.99,6250000.0
2009-02-18 17:15:00,14.034,14.19,13.983,14.164,6850000.0
2009-02-18 17:30:00,14.083,14.215,13.991,14.164,6450000.0
2009-02-18 17:45:00,14.109,14.208,14.007,14.102,7100000.0
2009-02-18 18:00:00,14.124,14.301,14.031,14.261,7000000.0
2009-02-18 18:15:00,14.245,14.279,14.05,14.134,9300000.0
2009-02-18 18:30:00,14.07,14.272,14.061,14.188,10700000.0
2009-02-18 18:45:00,14.182,14.283,14.069,14.206,14250000.0
2009-02-18 19:00:00,14.185,14.286,14.1,14.243,6200000.0
2009-02-18 19:15:00,14.137,14.278,14.054,14.108,6600000.0
2009-02-18 19:30:00,14.134,14.291,14.049,14.223,5850000.0
2009-02-18 19:45:00,14.132,14.279,14.096,14.146,6000000.0
2009-02-18 20:00:00,14.242,14.298,14.062,14.233,6300000.0
2009-02-18 20:15:00,14.176,14.353,14.099,14.275,6700000.0
2009-02-18 20:30:00,14.216,14.331,14.099,14.298,6700000.0
2009-02-18 20:45:00,14.22,14.339,14.139,14.27,5850000.0
2009-02-18 21:00:00,14.211,14.369,14.15,14.284,7350000.0
2009-02-18 21:15:00,14.311,14.375,14.182,14.266,6500000.0
2009-02-18 21:30:00,14.258,14.379,14.186,14.327,6450000.0
2009-02-18 21:45:00,14.343,14.377,14.15,14.203,7000000.0
2009-02-18 22:00:00,14.27,14.352,14.15,14.281,5900000.0
2009-02-18 22:15:00,14.323,14.35,14.181,14.318,3800000.0
2009-02-18 22:30:00,14.191,14.364,14.147,14.321,4450000.0
2009-02-18 22:45:00,14.269,14.398,14.184,14.296,6700000.0
2009-02-18 23:00:00,14.313,14.358,14.19,14.263,5550000.0
2009-02-18 23:15:00,14.266,14.37,14.182,14.312,3900000.0
2009-02-18 23:30:00,14.185,14.361,14.163,14.329,4250000.0
2009-02-18 23:45:00,14.237,14.366,14.139,14.288,4800000.0
2009-02-19 00:00:00,14.238,14.346,14.174,14.213,6200000.0
2009-02-19 00:15:00,14.302,14.347,14.174,14.255,3600000.0
2009-02-19 00:30:00,14.157,14.342,14.157,14.256,1700000.0
2009-02-19 00:45:00,14.277,14.343,14.137,14.327,3400000.0
2009-02-19 01:00:00,14.289,14.375,14.139,14.298,5600000.0
2009-02-19 01:15:00,14.314,14.35,14.201,14.263,3100000.0
2009-02-19 01:30:00,14.284,14.37,14.162,14.245,4500000.0
2009-02-19 01:45:00,14.34,14.369,14.157,14.265,5300000.0
2009-02-19 02:00:00,14.326,14.364,14.164,14.313,4600000.0
2009-02-19 02:15:00,14.313,14.394,14.144,14.337,5650000.0
2009-02-19 02:30:00,14.234,14.371,14.172,14.174,4950000.0
2009-02-19 02:45:00,14.256,14.36,14.123,14.296,5300000.0
2009-02-19 03:00:00,14.252,14.362,14.173,14.304,5700000.0
2009-02-19 03:15:00,14.24,14.364,14.172,14.206,3550000.0
2009-02-19 03:30:00,14.284,14.326,14.081,14.244,4800000.0
2009-02-19 03:45:00,14.205,14.343,14.103,14.275,6950000.0
2009-02-19 04:00:00,14.277,14.32,14.151,14.209,4500000.0
2009-02-19 04:15:00,14.247,14.325,14.155,14.282,5700000.0
2009-02-19 04:30:00,14.24,14.355,14.132,14.179,4650000.0
2009-02-19 04:45:00,14.236,14.314,14.091,14.254,4850000.0
2009-02-19 05:00:00,14.176,14.329,14.126,14.161,5800000.0
2009-02-19 05:15:00,14.273,14.29,14.141,14.198,4700000.0
2009-02-19 05:30:00,14.268,14.314,14.099,14.172,4350000.0
2009-02-19 05:45:00,14.143,14.32,14.096,14.296,4900000.0
2009-02-19 06:00:00,14.239,14.388,14.085,14.248,7200000.0
2009-02-19 06:15:00,14.192,14.347,14.162,14.178,5350000.0
2009-02-19 06:30:00,14.306,14.4,14.149,14.274,6550000.0
2009-02-19 06:45:00,14.353,14.384,14.21,14.331,5300000.0
2009-02-19 07:00:00,14.34,14.389,14.214,14.335,6600000.0
2009-02-19 07:15:00,14.285,14.384,14.194,14.353,7100000.0
2009-02-19 07:30:00,14.281,14.403,14.166,14.204,6900000.0
2009-02-19 07:45:00,14.201,14.38,14.166,14.288,8700000.0
2009-02-19 08:00:00,14.281,14.368,14.176,14.213,6600000.0
2009-02-19 08:15:00,14.315,14.348,14.158,14.205,7100000.0
2009-02-19 08:30:00,14.201,14.377,14.143,14.255,6500000.0
2009-02-19 08:45:00,14.214,14.378,14.166,14.256,6800000.0
2009-02-19 09:00:00,14.239,14.393,14.18,14.353,7800000.0
2009-02-19 09:15:00,14.298,14.354,14.125,14.273,7300000.0
2009-02-19 09:30:00,14.202,14.319,14.139,14.206,6850000.0
2009-02-19 09:45:00,14.262,14.288,14.006,14.063,6950000.0
2009-02-19 10:00:00,14.081,14.23,14.005,14.221,7450000.0
2009-02-19 10:15:00,14.08,14.229,14.003,14.169,6900000.0
2009-02-19 10:30:00,14.133,14.267,14.035,14.162,6950000.0
2009-02-19 10:45:00,14.069,14.234,14.02,14.023,6650000.0
2009-02-19 11:00:00,14.061,14.179,13.992,14.05,7000000.0
2009-02-19 11:15:00,14.024,14.213,13.98,14.066,6500000.0
2009-02-19 11:30:00,14.041,14.184,13.999,14.155,6700000.0
2009-02-19 11:45:00,14.17,14.213,14.018,14.043,6500000.0
2009-02-19 12:00:00,14.159,14.202,14.001,14.152,7000000.0
2009-02-19 12:15:00,14.073,14.2,14.004,14.166,7000000.0
2009-02-19 12:30:00,14.076,14.181,14.023,14.069,6700000.0
2009-02-19 12:45:00,14.123,14.193,14.018,14.076,6600000.0
2009-02-19 13:00:00,14.174,14.254,14.056,14.187,6750000.0
2009-02-19 13:15:00,14.188,14.284,14.079,14.126,6550000.0
2009-02-19 13:30:00,14.204,14.243,14.064,14.182,6700000.0
2009-02-19 13:45:00,14.2,14.267,14.079,14.147,6400000.0
2009-02-19 14:00:00,14.216,14.259,14.07,14.146,6300000.0
2009-02-19 14:15:00,14.247,14.29,14.089,14.237,7400000.0
2009-02-19 14:30:00,14.222,14.293,14.039,14.193,7050000.0
2009-02-19 14:45:00,14.201,14.266,14.025,14.152,6250000.0
2009-02-19 15:00:00,14.109,14.242,14.035,14.068,6100000.0
2009-02-19 15:15:00,14.127,14.279,13.995,14.072,6600000.0
2009-02-19 15:30:00,14.106,14.197,13.986,14.151,6500000.0
2009-02-19 15:45:00,14.056,14.219,13.982,14.013,6450000.0
2009-02-19 16:00:00,13.972,14.112,13.894,14.024,7150000.0
2009-02-19 16:15:00,14.039,14.084,13.917,13.982,7000000.0
2009-02-19 16:30:00,14.076,14.125,13.901,13.941,7200000.0
2009-02-19 16:45:00,13.914,14.05,13.819,13.882,6650000.0
2009-02-19 17:00:00,13.894,14.061,13.829,13.95,6250000.0
2009-02-19 17:15:00,13.969,14.092,13.823,14.041,6850000.0
2009-02-19 17:30:00,13.955,14.044,13.778,13.893,6450000.0
2009-02-19 17:45:00,13.857,13.997,13.712,13.875,7100000.0
2009-02-19 18:00:00,13.903,14.059,13.818,14.056,7000000.0
2009-02-19 18:15:00,14.042,14.069,13.878,13.973,9300000.0
2009-02-19 18:30:00,13.892,14.051,13.877,13.965,10500000.0
2009-02-19 18:45:00,13.966,14.047,13.841,14.032,14250000.0
2009-02-19 19:00:00,14.021,14.063,13.874,14.026,6050000.0
2009-02-19 19:15:00,13.948,14.072,13.896,13.962,6050000.0
2009-02-19 19:30:00,13.96,14.041,13.865,13.98,6450000.0
2009-02-19 19:45:00,13.891,14.005,13.808,13.849,6100000.0
2009-02-19 20:00:00,13.925,13.961,13.74,13.886,5850000.0
2009-02-19 20:15:00,13.826,13.985,13.766,13.951,6800000.0
2009-02-19 20:30:00,13.879,13.985,13.759,13.912,6450000.0
2009-02-19 20:45:00,13.86,13.994,13.768,13.914,4700000.0
2009-02-19 21:00:00,13.793,13.956,13.751,13.885,5550000.0
2009-02-19 21:15:00,13.909,14.002,13.753,13.871,6700000.0
2009-02-19 21:30:00,13.836,13.994,13.783,13.95,5200000.0
2009-02-19 21:45:00,13.962,14.021,13.822,13.868,6200000.0
2009-02-19 22:00:00,13.942,14.024,13.809,13.943,5200000.0
2009-02-19 22:15:00,13.97,14.003,13.808,13.964,6200000.0
2009-02-19 22:30:00,13.872,14.004,13.821,13.966,5250000.0
2009-02-19 22:45:00,13.917,14.027,13.843,13.995,6100000.0
2009-02-19 23:00:00,14.008,14.061,13.853,13.975,5900000.0
2009-02-19 23:15:00,14.046,14.107,13.878,13.988,5350000.0
2009-02-19 23:30:00,13.948,14.094,13.883,13.947,4650000.0
2009-02-19 23:45:00,13.953,14.078,13.878,13.977,6050000.0
2009-02-20 00:00:00,13.953,14.062,13.872,13.931,3650000.0
2009-02-20 00:15:00,13.981,14.048,13.881,13.989,3550000.0
2009-02-20 00:30:00,13.877,14.082,13.877,14.04,2750000.0
2009-02-20 00:45:00,14.002,14.047,13.858,14.021,2400000.0
2009-02-20 01:00:00,13.899,14.055,13.85,13.927,5350000.0
2009-02-20 01:15:00,14.006,14.079,13.857,13.955,4050000.0
2009-02-20 01:30:00,13.992,14.113,13.882,14.017,4950000.0
2009-02-20 01:45:00,13.952,14.125,13.915,14.076,5650000.0
2009-02-20 02:00:00,14.06,14.067,13.899,14.039,4650000.0
2009-02-20 02:15:00,13.931,14.107,13.868,13.941,5350000.0
2009-02-20 02:30:00,13.854,14.071,13.792,13.905,5800000.0
2009-02-20 02:45:00,13.968,14.066,13.822,13.988,5600000.0
2009-02-20 03:00:00,14.017,14.066,13.887,14.039,5000000.0
2009-02-20 03:15:00,14.05,14.114,13.841,13.955,4900000.0
2009-02-20 03:30:00,13.97,14.069,13.878,14.009,4850000.0
2009-02-20 03:45:00,13.898,14.099,13.877,14.063,4750000.0
2009-02-20 04:00:00,14.038,14.064,13.886,13.989,3400000.0
2009-02-20 04:15:00,14.034,14.081,13.891,13.978,2600000.0
2009-02-20 04:30:00,14.004,14.091,13.902,13.959,3050000.0
2009-02-20 04:45:00,14.021,14.087,13.912,13.957,4350000.0
2009-02-20 05:00:00,13.935,14.125,13.878,13.94,5800000.0
2009-02-20 05:15:00,14.053,14.09,13.926,14.027,6750000.0
2009-02-20 05:30:00,14.016,14.11,13.898,13.965,6200000.0
2009-02-20 05:45:00,13.959,14.124,13.89,14.05,7800000.0
2009-02-20 06:00:00,13.977,14.114,13.857,13.984,7450000.0
2009-02-20 06:15:00,14.04,14.061,13.87,13.936,5100000.0
2009-02-20 06:30:00,14.011,14.077,13.858,13.918,6150000.0
2009-02-20 06:45:00,13.942,14.046,13.866,13.968,6100000.0
2009-02-20 07:00:00,13.991,14.056,13.855,13.983,6350000.0
2009-02-20 07:15:00,13.935,14.033,13.849,14.02,7100000.0
2009-02-20 07:30:00,13.967,14.075,13.853,13.938,7250000.0
2009-02-20 07:45:00,13.93,14.091,13.879,14.036,8700000.0
2009-02-20 08:00:00,14.027,14.117,13.895,13.939,6500000.0
2009-02-20 08:15:00,14.054,14.101,13.895,13.958,6750000.0
2009-02-20 08:30:00,13.942,14.146,13.91,14.005,7000000.0
2009-02-20 08:45:00,14.012,14.158,13.934,14.024,6800000.0
2009-02-20 09:00:00,14.015,14.129,13.916,14.117,6900000.0
2009-02-20 09:15:00,14.053,14.112,13.918,14.043,7300000.0
2009-02-20 09:30:00,13.99,14.082,13.889,14.008,6850000.0
2009-02-20 09:45:00,14.064,14.091,13.896,13.989,7300000.0
2009-02-20 10:00:00,13.953,14.128,13.908,14.083,7000000.0
2009-02-20 10:15:00,13.957,14.137,13.927,14.119,6900000.0
2009-02-20 10:30:00,14.047,14.184,13.952,14.153,6950000.0
2009-02-20 10:45:00,14.066,14.246,14.018,14.018,6200000.0
2009-02-20 11:00:00,14.049,14.233,13.993,14.084,7000000.0
2009-02-20 11:15:00,14.054,14.213,13.99,14.03,6500000.0
2009-02-20 11:30:00,14.031,14.179,13.977,14.14,6700000.0
2009-02-20 11:45:00,14.148,14.2,14.012,14.059,6500000.0
2009-02-20 12:00:00,14.145,14.226,14.006,14.176,7000000.0
2009-02-20 12:15:00,14.101,14.223,14.02,14.168,6500000.0
2009-02-20 12:30:00,14.078,14.217,14.032,14.118,6700000.0
2009-02-20 12:45:00,14.175,14.219,13.985,14.034,6600000.0
2009-02-20 13:00:00,14.127,14.16,13.98,14.124,6350000.0
2009-02-20 13:15:00,14.086,14.195,13.964,14.066,6050000.0
2009-02-20 13:30:00,14.072,14.271,14.007,14.184,6700000.0
2009-02-20 13:45:00,14.205,14.291,14.054,14.147,6400000.0
2009-02-20 14:00:00,14.262,14.331,14.144,14.22,5950000.0
2009-02-20 14:15:00,14.317,14.402,14.194,14.336,7400000.0
2009-02-20 14:30:00,14.311,14.375,14.174,14.302,7050000.0
2009-02-20 14:45:00,14.352,14.407,14.203,14.33,6150000.0
2009-02-20 15:00:00,14.289,14.538,14.254,14.374,6100000.0
2009-02-20 15:15:00,14.395,14.558,14.33,14.413,6600000.0
2009-02-20 15:30:00,14.402,14.535,14.264,14.496,6500000.0
2009-02-20 15:45:00,14.404,14.525,14.33,14.421,6450000.0
2009-02-20 16:00:00,14.364,14.573,14.336,14.421,7150000.0
2009-02-20 16:15:00,14.44,14.517,14.316,14.376,7050000.0
2009-02-20 16:30:00,14.461,14.506,14.247,14.358,7200000.0
2009-02-20 16:45:00,14.316,14.474,14.248,14.288,6650000.0
2009-02-20 17:00:00,14.315,14.412,14.2,14.273,6250000.0
2009-02-20 17:15:00,14.312,14.478,14.255,14.451,6850000.0
2009-02-20 17:30:00,14.348,14.524,14.295,14.382,6600000.0
2009-02-20 17:45:00,14.357,14.476,14.271,14.33,7100000.0
2009-02-20 18:00:00,14.349,14.517,14.253,14.517,7000000.0
2009-02-20 18:15:00,14.493,14.543,14.324,14.382,9300000.0
2009-02-20 18:30:00,14.372,14.541,14.337,14.441,10350000.0
2009-02-20 18:45:00,14.468,14.542,14.336,14.53,14250000.0
2009-02-20 19:00:00,14.505,14.553,14.359,14.527,6250000.0
2009-02-20 19:15:00,14.451,14.581,14.373,14.43,6250000.0
2009-02-20 19:30:00,14.454,14.564,14.361,14.525,6150000.0
2009-02-20 19:45:00,14.465,14.602,14.407,14.45,6250000.0
2009-02-20 20:00:00,14.548,14.555,14.344,14.452,5950000.0
2009-02-20 20:15:00,14.407,14.567,14.304,14.401,6550000.0
2009-02-20 20:30:00,14.38,14.514,14.269,14.421,5500000.0
2009-02-20 20:45:00,14.352,14.492,14.28,14.379,6150000.0
2009-02-20 21:00:00,14.342,14.476,14.254,14.393,6250000.0
2009-02-20 21:15:00,14.354,14.464,14.21,14.321,6200000.0
2009-02-20 21:30:00,14.319,14.483,14.236,14.387,7050000.0
2009-02-20 21:45:00,14.416,14.433,14.232,14.313,7100000.0
2009-02-20 22:00:00,14.366,14.45,14.232,14.388,4300000.0
2009-02-20 22:15:00,14.379,14.449,14.23,14.392,3600000.0
2009-02-20 22:30:00,14.396,14.471,14.273,14.409,3700000.0
2009-02-20 22:45:00,14.363,14.444,14.277,14.345,4750000.0
2009-02-20 23:00:00,14.385,14.436,14.263,14.352,6300000.0
2009-02-20 23:15:00,14.343,14.462,14.258,14.354,5150000.0
2009-02-20 23:30:00,14.275,14.436,14.247,14.346,4900000.0
2009-02-20 23:45:00,14.338,14.429,14.258,14.386,4050000.0
2009-02-23 00:00:00,14.293,14.386,14.262,14.36,2000000.0
2009-02-23 00:15:00,14.366,14.369,14.206,14.36,1450000.0
2009-02-23 00:30:00,14.237,14.423,14.237,14.331,1850000.0
2009-02-23 00:45:00,14.368,14.424,14.238,14.288,1800000.0
2009-02-23 01:00:00,14.277,14.465,14.212,14.401,6250000.0
2009-02-23 01:15:00,14.419,14.463,14.198,14.254,5700000.0
2009-02-23 01:30:00,14.342,14.414,14.224,14.321,4250000.0
2009-02-23 01:45:00,14.374,14.456,14.242,14.408,5300000.0
2009-02-23 02:00:00,14.418,14.444,14.251,14.389,4300000.0
2009-02-23 02:15:00,14.265,14.455,14.233,14.317,5250000.0
2009-02-23 02:30:00,14.286,14.448,14.233,14.308,4150000.0
2009-02-23 02:45:00,14.41,14.475,14.251,14.389,4350000.0
2009-02-23 03:00:00,14.281,14.458,14.273,14.407,2800000.0
2009-02-23 03:15:00,14.316,14.421,14.282,14.42,2850000.0
2009-02-23 03:30:00,14.331,14.412,14.204,14.332,4850000.0
2009-02-23 03:45:00,14.262,14.41,14.188,14.362,5850000.0
2009-02-23 04:00:00,14.353,14.37,14.196,14.229,3400000.0
2009-02-23 04:15:00,14.341,14.393,14.219,14.351,2150000.0
2009-02-23 04:30:00,14.302,14.433,14.175,14.346,5100000.0
2009-02-23 04:45:00,14.321,14.363,14.201,14.303,5100000.0
2009-02-23 05:00:00,14.243,14.387,14.121,14.227,6950000.0
2009-02-23 05:15:00,14.344,14.387,14.206,14.275,7450000.0
2009-02-23 05:30:00,14.322,14.364,14.174,14.223,6600000.0
2009-02-23 05:45:00,14.297,14.359,14.147,14.302,5650000.0
2009-02-23 06:00:00,14.273,14.38,14.156,14.268,7200000.0
2009-02-23 06:15:00,14.233,14.392,14.15,14.15,4800000.0
2009-02-23 06:30:00,14.321,14.344,14.157,14.273,5600000.0
2009-02-23 06:45:00,14.207,14.331,14.147,14.273,4550000.0
2009-02-23 07:00:00,14.293,14.363,14.178,14.199,5450000.0
2009-02-23 07:15:00,14.156,14.345,14.132,14.342,4700000.0
2009-02-23 07:30:00,14.303,14.401,14.185,14.274,7250000.0
2009-02-23 07:45:00,14.25,14.381,14.202,14.335,7800000.0
2009-02-23 08:00:00,14.329,14.358,14.178,14.209,6150000.0
2009-02-23 08:15:00,14.227,14.385,14.17,14.191,6200000.0
2009-02-23 08:30:00,14.211,14.351,14.14,14.227,5950000.0
2009-02-23 08:45:00,14.205,14.352,14.164,14.255,6800000.0
2009-02-23 09:00:00,14.234,14.396,14.129,14.334,7300000.0
2009-02-23 09:15:00,14.314,14.367,14.141,14.278,7300000.0
2009-02-23 09:30:00,14.217,14.339,14.141,14.269,6850000.0
2009-02-23 09:45:00,14.296,14.333,14.155,14.232,7550000.0
2009-02-23 10:00:00,14.212,14.321,14.094,14.209,7450000.0
2009-02-23 10:15:00,14.063,14.263,14.005,14.164,6900000.0
2009-02-23 10:30:00,14.094,14.263,14.045,14.165,6950000.0
2009-02-23 10:45:00,14.081,14.287,14.071,14.118,6650000.0
2009-02-23 11:00:00,14.198,14.307,14.101,14.166,6450000.0
2009-02-23 11:15:00,14.127,14.296,14.069,14.167,6500000.0
2009-02-23 11:30:00,14.135,14.355,14.124,14.264,6700000.0
2009-02-23 11:45:00,14.284,14.332,14.094,14.134,5800000.0
2009-02-23 12:00:00,14.241,14.324,14.118,14.284,6450000.0
2009-02-23 12:15:00,14.199,14.295,14.1,14.125,4900000.0
2009-02-23 12:30:00,14.178,14.31,14.119,14.195,6700000.0
2009-02-23 12:45:00,14.246,14.313,14.136,14.206,5750000.0
2009-02-23 13:00:00,14.308,14.364,14.143,14.278,6750000.0
2009-02-23 13:15:00,14.263,14.339,14.082,14.194,5900000.0
2009-02-23 13:30:00,14.275,14.378,14.17,14.321,6700000.0
2009-02-23 13:45:00,14.325,14.416,14.2,14.276,6400000.0
2009-02-23 14:00:00,14.356,14.425,14.2,14.226,6300000.0
2009-02-23 14:15:00,14.311,14.332,14.169,14.295,7400000.0
2009-02-23 14:30:00,14.288,14.356,14.17,14.284,7050000.0
2009-02-23 14:45:00,14.255,14.346,14.153,14.268,6150000.0
2009-02-23 15:00:00,14.211,14.36,14.16,14.189,6100000.0
2009-02-23 15:15:00,14.267,14.385,14.188,14.234,6600000.0
2009-02-23 15:30:00,14.243,14.33,14.119,14.316,6500000.0
2009-02-23 15:45:00,14.225,14.364,14.133,14.197,6450000.0
2009-02-23 16:00:00,14.139,14.295,14.083,14.218,7150000.0
2009-02-23 16:15:00,14.241,14.286,14.068,14.109,7000000.0
2009-02-23 16:30:00,14.185,14.209,13.964,14.132,7200000.0
2009-02-23 16:45:00,14.1,14.26,14.0,14.154,6650000.0
2009-02-23 17:00:00,14.152,14.311,14.056,14.206,6250000.0
2009-02-23 17:15:00,14.255,14.375,14.153,14.346,6850000.0
2009-02-23 17:30:00,14.258,14.492,14.235,14.431,6650000.0
2009-02-23 17:45:00,14.409,14.486,14.255,14.313,7100000.0
2009-02-23 18:00:00,14.342,14.427,14.222,14.427,7000000.0
2009-02-23 18:15:00,14.42,14.438,14.245,14.349,9300000.0
2009-02-23 18:30:00,14.319,14.521,14.263,14.41,10850000.0
2009-02-23 18:45:00,14.423,14.508,14.318,14.482,14250000.0
2009-02-23 19:00:00,14.467,14.597,14.392,14.551,6250000.0
2009-02-23 19:15:00,14.469,14.635,14.406,14.492,6450000.0
2009-02-23 19:30:00,14.523,14.6,14.35,14.506,6200000.0
2009-02-23 19:45:00,14.406,14.592,14.405,14.466,6000000.0
2009-02-23 20:00:00,14.537,14.598,14.374,14.536,6200000.0
2009-02-23 20:15:00,14.449,14.537,14.284,14.459,6800000.0
2009-02-23 20:30:00,14.39,14.523,14.275,14.438,6400000.0
2009-02-23 20:45:00,14.389,14.507,14.311,14.465,5650000.0
2009-02-23 21:00:00,14.391,14.522,14.317,14.409,6750000.0
2009-02-23 21:15:00,14.453,14.466,14.226,14.326,6600000.0
2009-02-23 21:30:00,14.308,14.41,14.201,14.394,5500000.0
2009-02-23 21:45:00,14.384,14.505,14.24,14.393,7000000.0
2009-02-23 22:00:00,14.366,14.519,14.326,14.445,3950000.0
2009-02-23 22:15:00,14.476,14.52,14.325,14.481,5000000.0
2009-02-23 22:30:00,14.466,14.521,14.321,14.469,4800000.0
2009-02-23 22:45:00,14.413,14.506,14.323,14.435,5600000.0
2009-02-23 23:00:00,14.453,14.507,14.256,14.362,5900000.0
2009-02-23 23:15:00,14.391,14.491,14.272,14.388,5800000.0
2009-02-23 23:30:00,14.304,14.466,14.273,14.353,6450000.0
2009-02-23 23:45:00,14.313,14.459,14.284,14.4,4000000.0
2009-02-24 00:00:00,14.375,14.459,14.254,14.339,4200000.0
2009-02-24 00:15:00,14.315,14.461,14.266,14.374,1900000.0
2009-02-24 00:30:00,14.257,14.407,14.257,14.348,1850000.0
2009-02-24 00:45:00,14.367,14.402,14.258,14.369,1550000.0
2009-02-24 01:00:00,14.307,14.442,14.212,14.337,6000000.0
2009-02-24 01:15:00,14.343,14.426,14.214,14.302,5750000.0
2009-02-24 01:30:00,14.329,14.418,14.243,14.304,3900000.0
2009-02-24 01:45:00,14.306,14.405,14.222,14.357,4300000.0
2009-02-24 02:00:00,14.368,14.42,14.177,14.322,4550000.0
2009-02-24 02:15:00,14.357,14.412,14.182,14.261,5300000.0
2009-02-24 02:30:00,14.283,14.447,14.223,14.312,5000000.0
2009-02-24 02:45:00,14.344,14.408,14.231,14.364,4300000.0
2009-02-24 03:00:00,14.216,14.4,14.216,14.398,4250000.0
2009-02-24 03:15:00,14.255,14.393,14.181,14.243,4250000.0
2009-02-24 03:30:00,14.245,14.386,14.177,14.358,3000000.0
2009-02-24 03:45:00,14.268,14.432,14.229,14.404,4150000.0
2009-02-24 04:00:00,14.346,14.403,14.235,14.355,2500000.0
2009-02-24 04:15:00,14.358,14.388,14.227,14.359,1600000.0
2009-02-24 04:30:00,14.284,14.398,14.223,14.36,3700000.0
2009-02-24 04:45:00,14.319,14.433,14.213,14.308,2800000.0
2009-02-24 05:00:00,14.183,14.375,14.175,14.252,5850000.0
2009-02-24 05:15:00,14.34,14.376,14.212,14.305,5650000.0
2009-02-24 05:30:00,14.344,14.423,14.207,14.265,6050000.0
2009-02-24 05:45:00,14.372,14.386,14.222,14.372,6850000.0
2009-02-24 06:00:00,14.316,14.393,14.212,14.278,4900000.0
2009-02-24 06:15:00,14.263,14.46,14.231,14.302,5050000.0
2009-02-24 06:30:00,14.371,14.457,14.237,14.315,6000000.0
2009-02-24 06:45:00,14.33,14.425,14.245,14.353,5900000.0
2009-02-24 07:00:00,14.373,14.436,14.234,14.4,6350000.0
2009-02-24 07:15:00,14.356,14.461,14.232,14.429,7100000.0
2009-02-24 07:30:00,14.378,14.452,14.223,14.293,6700000.0
2009-02-24 07:45:00,14.256,14.435,14.216,14.412,8700000.0
2009-02-24 08:00:00,14.407,14.479,14.258,14.289,6500000.0
2009-02-24 08:15:00,14.422,14.451,14.256,14.29,7100000.0
2009-02-24 08:30:00,14.304,14.499,14.272,14.412,7000000.0
2009-02-24 08:45:00,14.385,14.515,14.289,14.398,6800000.0
2009-02-24 09:00:00,14.399,14.525,14.272,14.481,7800000.0
2009-02-24 09:15:00,14.434,14.526,14.325,14.47,6700000.0
2009-02-24 09:30:00,14.327,14.537,14.327,14.424,6850000.0
2009-02-24 09:45:00,14.432,14.495,14.295,14.39,6900000.0
2009-02-24 10:00:00,14.37,14.507,14.283,14.487,7450000.0
2009-02-24 10:15:00,14.333,14.476,14.276,14.422,6900000.0
2009-02-24 10:30:00,14.377,14.534,14.265,14.408,6950000.0
2009-02-24 10:45:00,14.356,14.508,14.284,14.309,6650000.0
2009-02-24 11:00:00,14.364,14.485,14.227,14.336,7000000.0
2009-02-24 11:15:00,14.319,14.447,14.216,14.248,6500000.0
2009-02-24 11:30:00,14.252,14.387,14.205,14.345,6700000.0
2009-02-24 11:45:00,14.373,14.404,14.196,14.238,6500000.0
2009-02-24 12:00:00,14.347,14.407,14.204,14.407,7000000.0
2009-02-24 12:15:00,14.337,14.446,14.243,14.276,6650000.0
2009-02-24 12:30:00,14.309,14.423,14.25,14.32,6700000.0
2009-02-24 12:45:00,14.394,14.451,14.266,14.333,6600000.0
2009-02-24 13:00:00,14.419,14.447,14.248,14.355,6750000.0
2009-02-24 13:15:00,14.332,14.414,14.19,14.27,6550000.0
2009-02-24 13:30:00,14.346,14.417,14.219,14.321,6700000.0
2009-02-24 13:45:00,14.345,14.4,14.178,14.27,6400000.0
2009-02-24 14:00:00,14.343,14.419,14.201,14.324,6300000.0
2009-02-24 14:15:00,14.38,14.43,14.204,14.376,7000000.0
2009-02-24 14:30:00,14.335,14.404,14.228,14.338,7050000.0
2009-02-24 14:45:00,14.333,14.409,14.203,14.347,6150000.0
2009-02-24 15:00:00,14.312,14.429,14.214,14.254,6100000.0
2009-02-24 15:15:00,14.31,14.418,14.242,14.324,6600000.0
2009-02-24 15:30:00,14.34,14.528,14.194,14.507,6500000.0
2009-02-24 15:45:00,14.418,14.572,14.36,14.473,6450000.0
2009-02-24 16:00:00,14.411,14.558,14.376,14.458,7150000.0
2009-02-24 16:15:00,14.466,14.549,14.358,14.404,6850000.0
2009-02-24 16:30:00,14.478,14.508,14.199,14.255,7200000.0
2009-02-24 16:45:00,14.235,14.394,14.175,14.256,6650000.0
2009-02-24 17:00:00,14.283,14.435,14.205,14.215,6250000.0
2009-02-24 17:15:00,14.259,14.433,14.136,14.266,6850000.0
2009-02-24 17:30:00,14.188,14.295,14.038,14.193,6450000.0
2009-02-24 17:45:00,14.145,14.267,14.027,14.168,7100000.0
2009-02-24 18:00:00,14.175,14.263,14.09,14.228,7000000.0
2009-02-24 18:15:00,14.249,14.285,14.057,14.146,9300000.0
2009-02-24 18:30:00,14.102,14.265,13.889,13.957,10550000.0
2009-02-24 18:45:00,13.947,14.079,13.78,13.877,14250000.0
2009-02-24 19:00:00,13.805,13.871,13.593,13.871,6050000.0
2009-02-24 19:15:00,13.772,13.966,13.708,13.811,6650000.0
2009-02-24 19:30:00,13.832,13.911,13.711,13.833,6200000.0
2009-02-24 19:45:00,13.765,13.932,13.729,13.793,6400000.0
2009-02-24 20:00:00,13.884,14.015,13.768,13.983,6300000.0
2009-02-24 20:15:00,13.92,14.015,13.831,13.966,6550000.0
2009-02-24 20:30:00,13.906,14.007,13.681,13.879,6250000.0
2009-02-24 20:45:00,13.818,13.938,13.723,13.886,6150000.0
2009-02-24 21:00:00,13.803,13.984,13.762,13.911,7350000.0
2009-02-24 21:15:00,13.951,14.002,13.795,13.88,6150000.0
2009-02-24 21:30:00,13.85,13.974,13.794,13.908,5750000.0
2009-02-24 21:45:00,13.892,13.935,13.671,13.73,6500000.0
2009-02-24 22:00:00,13.8,13.864,13.662,13.805,4100000.0
2009-02-24 22:15:00,13.81,13.832,13.617,13.74,5450000.0
2009-02-24 22:30:00,13.677,13.833,13.619,13.754,5600000.0
2009-02-24 22:45:00,13.726,13.882,13.669,13.773,7300000.0
2009-02-24 23:00:00,13.788,13.84,13.595,13.739,6250000.0
2009-02-24 23:15:00,13.731,13.822,13.627,13.768,6750000.0
2009-02-24 23:30:00,13.665,13.81,13.626,13.653,6350000.0
2009-02-24 23:45:00,13.687,13.787,13.596,13.723,5700000.0
2009-02-25 00:00:00,13.678,13.778,13.615,13.658,5850000.0
2009-02-25 00:15:00,13.748,13.784,13.584,13.649,2100000.0
2009-02-25 00:30:00,13.607,13.756,13.607,13.74,1200000.0
2009-02-25 00:45:00,13.738,13.787,13.608,13.674,2050000.0
2009-02-25 01:00:00,13.667,13.802,13.582,13.645,5750000.0
2009-02-25 01:15:00,13.75,13.802,13.538,13.621,5850000.0
2009-02-25 01:30:00,13.668,13.769,13.578,13.638,5100000.0
2009-02-25 01:45:00,13.713,13.761,13.572,13.671,5500000.0
2009-02-25 02:00:00,13.72,13.745,13.52,13.704,5200000.0
2009-02-25 02:15:00,13.602,13.778,13.564,13.613,5350000.0
2009-02-25 02:30:00,13.676,13.815,13.621,13.681,3600000.0
2009-02-25 02:45:00,13.724,13.825,13.633,13.779,4400000.0
2009-02-25 03:00:00,13.618,13.88,13.618,13.836,2850000.0
2009-02-25 03:15:00,13.709,13.842,13.651,13.758,4350000.0
2009-02-25 03:30:00,13.749,13.847,13.636,13.755,4700000.0
2009-02-25 03:45:00,13.678,13.844,13.648,13.794,6100000.0
2009-02-25 04:00:00,13.785,13.82,13.634,13.684,3850000.0
2009-02-25 04:15:00,13.796,13.811,13.644,13.806,2750000.0
2009-02-25 04:30:00,13.748,13.861,13.627,13.796,4500000.0
2009-02-25 04:45:00,13.776,13.845,13.68,13.783,4250000.0
2009-02-25 05:00:00,13.687,13.831,13.659,13.7,5500000.0
2009-02-25 05:15:00,13.821,13.869,13.697,13.796,7450000.0
2009-02-25 05:30:00,13.812,13.853,13.662,13.733,6500000.0
2009-02-25 05:45:00,13.832,13.892,13.644,13.852,7600000.0
2009-02-25 06:00:00,13.81,13.902,13.661,13.8,6650000.0
2009-02-25 06:15:00,13.702,13.901,13.671,13.843,4550000.0
2009-02-25 06:30:00,13.819,13.922,13.702,13.813,5700000.0
2009-02-25 06:45:00,13.782,13.882,13.721,13.821,5700000.0
2009-02-25 07:00:00,13.842,13.907,13.722,13.813,6650000.0
2009-02-25 07:15:00,13.782,13.907,13.658,13.837,6700000.0
2009-02-25 07:30:00,13.831,13.862,13.673,13.729,7250000.0
2009-02-25 07:45:00,13.744,13.899,13.665,13.817,8700000.0
2009-02-25 08:00:00,13.796,13.846,13.658,13.66,6500000.0
2009-02-25 08:15:00,13.802,13.819,13.592,13.635,7100000.0
2009-02-25 08:30:00,13.643,13.791,13.543,13.67,7000000.0
2009-02-25 08:45:00,13.612,13.751,13.537,13.651,6800000.0
2009-02-25 09:00:00,13.658,13.79,13.54,13.728,7800000.0
2009-02-25 09:15:00,13.707,13.76,13.593,13.74,7300000.0
2009-02-25 09:30:00,13.658,13.769,13.585,13.688,6850000.0
2009-02-25 09:45:00,13.706,13.829,13.571,13.667,6350000.0
2009-02-25 10:00:00,13.621,13.769,13.549,13.722,7450000.0
2009-02-25 10:15:00,13.568,13.752,13.495,13.615,6900000.0
2009-02-25 10:30:00,13.563,13.696,13.461,13.567,6950000.0
2009-02-25 10:45:00,13.456,13.652,13.456,13.469,6650000.0
2009-02-25 11:00:00,13.548,13.643,13.435,13.483,7000000.0
2009-02-25 11:15:00,13.455,13.658,13.416,13.541,6500000.0
2009-02-25 11:30:00,13.55,13.737,13.55,13.675,6700000.0
2009-02-25 11:45:00,13.699,13.747,13.54,13.577,6500000.0
2009-02-25 12:00:00,13.698,13.741,13.515,13.704,7000000.0
2009-02-25 12:15:00,13.62,13.731,13.526,13.648,7000000.0
2009-02-25 12:30:00,13.584,13.723,13.523,13.587,6700000.0
2009-02-25 12:45:00,13.653,13.779,13.512,13.675,6600000.0
2009-02-25 13:00:00,13.773,13.804,13.564,13.726,6750000.0
2009-02-25 13:15:00,13.728,13.821,13.566,13.675,6550000.0
2009-02-25 13:30:00,13.724,13.866,13.577,13.811,6700000.0
2009-02-25 13:45:00,13.809,13.869,13.667,13.715,6400000.0
2009-02-25 14:00:00,13.799,13.838,13.623,13.709,6300000.0
2009-02-25 14:15:00,13.784,13.798,13.599,13.726,7400000.0
2009-02-25 14:30:00,13.698,13.799,13.58,13.685,7050000.0
2009-02-25 14:45:00,13.703,13.788,13.496,13.645,6150000.0
2009-02-25 15:00:00,13.606,13.702,13.504,13.586,6100000.0
2009-02-25 15:15:00,13.594,13.805,13.536,13.694,6600000.0
2009-02-25 15:30:00,13.68,13.822,13.606,13.803,6500000.0
2009-02-25 15:45:00,13.71,13.941,13.689,13.847,6450000.0
2009-02-25 16:00:00,13.778,13.932,13.731,13.822,7150000.0
2009-02-25 16:15:00,13.842,13.903,13.697,13.801,7050000.0
2009-02-25 16:30:00,13.879,13.967,13.689,13.809,7200000.0
2009-02-25 16:45:00,13.782,13.952,13.761,13.829,6650000.0
2009-02-25 17:00:00,13.848,14.062,13.793,13.9,6250000.0
2009-02-25 17:15:00,13.95,14.127,13.917,14.125,6850000.0
2009-02-25 17:30:00,14.034,14.122,13.892,14.047,6600000.0
2009-02-25 17:45:00,14.006,14.119,13.92,13.982,7100000.0
2009-02-25 18:00:00,13.992,14.087,13.874,14.042,7000000.0
2009-02-25 18:15:00,14.046,14.132,13.923,14.018,9300000.0
2009-02-25 18:30:00,13.967,14.108,13.917,13.998,10600000.0
2009-02-25 18:45:00,13.994,14.047,13.863,14.036,14250000.0
2009-02-25 19:00:00,14.003,14.072,13.852,13.963,6150000.0
2009-02-25 19:15:00,13.87,14.055,13.816,13.91,6550000.0
2009-02-25 19:30:00,13.915,14.047,13.83,13.985,5900000.0
2009-02-25 19:45:00,13.896,14.075,13.85,13.857,6450000.0
2009-02-25 20:00:00,13.944,13.959,13.774,13.896,6000000.0
2009-02-25 20:15:00,13.829,13.956,13.729,13.853,6700000.0
2009-02-25 20:30:00,13.806,13.931,13.652,13.774,6500000.0
2009-02-25 20:45:00,13.736,13.878,13.63,13.736,6100000.0
2009-02-25 21:00:00,13.67,13.886,13.604,13.764,7350000.0
2009-02-25 21:15:00,13.823,13.893,13.657,13.71,6250000.0
2009-02-25 21:30:00,13.73,13.81,13.57,13.732,6700000.0
2009-02-25 21:45:00,13.693,13.734,13.514,13.562,6950000.0
2009-02-25 22:00:00,13.647,13.753,13.522,13.658,5750000.0
2009-02-25 22:15:00,13.667,13.706,13.486,13.641,5950000.0
2009-02-25 22:30:00,13.555,13.673,13.486,13.655,5200000.0
2009-02-25 22:45:00,13.583,13.672,13.475,13.603,6850000.0
2009-02-25 23:00:00,13.611,13.68,13.477,13.572,5550000.0
2009-02-25 23:15:00,13.591,13.707,13.506,13.67,7850000.0
2009-02-25 23:30:00,13.532,13.717,13.497,13.63,5150000.0
2009-02-25 23:45:00,13.604,13.748,13.532,13.665,5650000.0
2009-02-26 00:00:00,13.634,13.746,13.544,13.596,4800000.0
2009-02-26 00:15:00,13.681,13.731,13.552,13.627,1450000.0
2009-02-26 00:30:00,13.567,13.703,13.567,13.696,950000.0
2009-02-26 00:45:00,13.657,13.734,13.562,13.685,3450000.0
2009-02-26 01:00:00,13.559,13.7,13.451,13.592,6600000.0
2009-02-26 01:15:00,13.655,13.739,13.517,13.639,6500000.0
2009-02-26 01:30:00,13.645,13.751,13.572,13.649,4850000.0
2009-02-26 01:45:00,13.582,13.737,13.544,13.684,6350000.0
2009-02-26 02:00:00,13.7,13.704,13.502,13.671,3650000.0
2009-02-26 02:15:00,13.661,13.743,13.498,13.708,5700000.0
2009-02-26 02:30:00,13.582,13.737,13.552,13.579,5750000.0
2009-02-26 02:45:00,13.636,13.735,13.513,13.566,4200000.0
2009-02-26 03:00:00,13.527,13.725,13.505,13.697,3150000.0
2009-02-26 03:15:00,13.574,13.714,13.525,13.608,3250000.0
2009-02-26 03:30:00,13.605,13.724,13.532,13.671,4000000.0
2009-02-26 03:45:00,13.578,13.71,13.521,13.677,4850000.0
2009-02-26 04:00:00,13.643,13.71,13.546,13.555,3050000.0
2009-02-26 04:15:00,13.602,13.703,13.532,13.681,2400000.0
2009-02-26 04:30:00,13.641,13.713,13.539,13.686,2250000.0
2009-02-26 04:45:00,13.643,13.714,13.523,13.662,4750000.0
2009-02-26 05:00:00,13.579,13.745,13.509,13.602,5600000.0
2009-02-26 05:15:00,13.703,13.724,13.56,13.583,7350000.0
2009-02-26 05:30:00,13.662,13.715,13.51,13.601,5750000.0
2009-02-26 05:45:00,13.575,13.778,13.547,13.68,5700000.0
2009-02-26 06:00:00,13.682,13.761,13.549,13.671,6200000.0
2009-02-26 06:15:00,13.592,13.756,13.547,13.585,6450000.0
2009-02-26 06:30:00,13.681,13.728,13.532,13.67,6200000.0
2009-02-26 06:45:00,13.574,13.732,13.519,13.641,5900000.0
2009-02-26 07:00:00,13.664,13.71,13.534,13.636,6650000.0
2009-02-26 07:15:00,13.599,13.673,13.473,13.64,7100000.0
2009-02-26 07:30:00,13.6,13.695,13.469,13.521,7250000.0
2009-02-26 07:45:00,13.554,13.675,13.489,13.612,8650000.0
2009-02-26 08:00:00,13.591,13.657,13.433,13.486,5950000.0
2009-02-26 08:15:00,13.589,13.605,13.393,13.42,7100000.0
2009-02-26 08:30:00,13.437,13.618,13.419,13.55,7000000.0
2009-02-26 08:45:00,13.486,13.679,13.475,13.58,6800000.0
2009-02-26 09:00:00,13.572,13.684,13.412,13.652,7800000.0
2009-02-26 09:15:00,13.627,13.721,13.469,13.671,7300000.0
2009-02-26 09:30:00,13.615,13.735,13.547,13.643,6850000.0
2009-02-26 09:45:00,13.673,13.754,13.527,13.627,6650000.0
2009-02-26 10:00:00,13.575,13.721,13.521,13.69,7450000.0
2009-02-26 10:15:00,13.577,13.712,13.53,13.697,6900000.0
2009-02-26 10:30:00,13.629,13.765,13.556,13.667,6950000.0
2009-02-26 10:45:00,13.567,13.706,13.498,13.498,6250000.0
2009-02-26 11:00:00,13.565,13.663,13.35,13.434,7000000.0
2009-02-26 11:15:00,13.439,13.547,13.251,13.293,6500000.0
2009-02-26 11:30:00,13.298,13.435,13.248,13.384,6700000.0
2009-02-26 11:45:00,13.403,13.456,13.23,13.307,6500000.0
2009-02-26 12:00:00,13.398,13.418,13.246,13.407,7000000.0
2009-02-26 12:15:00,13.335,13.448,13.26,13.387,7000000.0
2009-02-26 12:30:00,13.29,13.489,13.233,13.344,6700000.0
2009-02-26 12:45:00,13.374,13.545,13.246,13.437,6600000.0
2009-02-26 13:00:00,13.5,13.551,13.353,13.454,6750000.0
2009-02-26 13:15:00,13.424,13.503,13.283,13.328,6550000.0
2009-02-26 13:30:00,13.438,13.5,13.295,13.425,6700000.0
2009-02-26 13:45:00,13.441,13.5,13.302,13.346,6400000.0
2009-02-26 14:00:00,13.443,13.485,13.289,13.336,6300000.0
2009-02-26 14:15:00,13.439,13.491,13.246,13.397,7400000.0
2009-02-26 14:30:00,13.401,13.47,13.279,13.39,7050000.0
2009-02-26 14:45:00,13.409,13.472,13.245,13.386,6450000.0
2009-02-26 15:00:00,13.358,13.514,13.304,13.318,6100000.0
2009-02-26 15:15:00,13.358,13.579,13.321,13.406,6600000.0
2009-02-26 15:30:00,13.435,13.541,13.307,13.443,6500000.0
2009-02-26 15:45:00,13.367,13.561,13.343,13.439,6450000.0
2009-02-26 16:00:00,13.381,13.552,13.34,13.45,7150000.0
2009-02-26 16:15:00,13.458,13.534,13.302,13.378,6900000.0
2009-02-26 16:30:00,13.455,13.475,13.255,13.332,7200000.0
2009-02-26 16:45:00,13.303,13.448,13.254,13.271,6650000.0
2009-02-26 17:00:00,13.296,13.381,13.003,13.038,6250000.0
2009-02-26 17:15:00,13.064,13.302,13.035,13.197,6850000.0
2009-02-26 17:30:00,13.099,13.23,12.834,12.935,6450000.0
2009-02-26 17:45:00,12.932,13.086,12.87,12.999,7100000.0
2009-02-26 18:00:00,12.989,13.161,12.925,13.077,7000000.0
2009-02-26 18:15:00,13.072,13.11,12.917,13.006,9300000.0
2009-02-26 18:30:00,12.946,13.106,12.895,13.049,10750000.0
2009-02-26 18:45:00,13.063,13.172,12.963,13.081,14250000.0
2009-02-26 19:00:00,13.078,13.133,12.949,13.09,6300000.0
2009-02-26 19:15:00,13.03,13.194,12.966,12.994,6500000.0
2009-02-26 19:30:00,13.005,13.106,12.918,13.051,5950000.0
2009-02-26 19:45:00,12.961,13.082,12.889,12.938,6350000.0
2009-02-26 20:00:00,13.027,13.033,12.804,12.936,6400000.0
2009-02-26 20:15:00,12.863,13.048,12.757,12.897,6950000.0
2009-02-26 20:30:00,12.874,13.002,12.789,12.949,6300000.0
2009-02-26 20:45:00,12.882,13.019,12.819,12.956,5700000.0
2009-02-26 21:00:00,12.882,13.037,12.806,12.951,8000000.0
2009-02-26 21:15:00,12.966,13.075,12.841,12.886,6000000.0
2009-02-26 21:30:00,12.945,13.095,12.869,13.001,5750000.0
2009-02-26 21:45:00,13.008,13.106,12.883,12.975,7100000.0
2009-02-26 22:00:00,13.048,13.139,12.935,13.073,5550000.0
2009-02-26 22:15:00,13.113,13.192,12.969,13.104,6300000.0
2009-02-26 22:30:00,13.091,13.136,12.935,13.07,5350000.0
2009-02-26 22:45:00,13.02,13.136,12.899,13.097,5900000.0
2009-02-26 23:00:00,13.087,13.168,12.931,13.133,4850000.0
2009-02-26 23:15:00,13.042,13.175,12.966,13.088,6100000.0
2009-02-26 23:30:00,13.001,13.153,12.971,13.114,5200000.0
2009-02-26 23:45:00,13.043,13.131,12.985,13.099,4400000.0
2009-02-27 00:00:00,13.023,13.144,12.959,13.036,3200000.0
2009-02-27 00:15:00,13.082,13.156,12.994,13.082,2300000.0
2009-02-27 00:30:00,12.957,13.144,12.957,13.119,2100000.0
2009-02-27 00:45:00,13.077,13.127,12.955,13.024,2800000.0
2009-02-27 01:00:00,12.989,13.142,12.926,13.099,5000000.0
2009-02-27 01:15:00,13.138,13.164,12.959,13.039,4800000.0
2009-02-27 01:30:00,13.099,13.181,13.025,13.084,3100000.0
2009-02-27 01:45:00,13.044,13.203,12.989,13.035,5050000.0
2009-02-27 02:00:00,13.16,13.179,12.953,13.148,5200000.0
2009-02-27 02:15:00,13.173,13.181,12.988,13.034,6350000.0
2009-02-27 02:30:00,13.019,13.162,12.971,13.031,6600000.0
2009-02-27 02:45:00,13.09,13.178,12.993,13.129,4350000.0
2009-02-27 03:00:00,13.109,13.233,13.015,13.096,2450000.0
2009-02-27 03:15:00,13.098,13.152,12.962,13.03,3200000.0
2009-02-27 03:30:00,13.01,13.118,12.896,13.06,6250000.0
2009-02-27 03:45:00,12.921,13.105,12.873,13.065,8150000.0
2009-02-27 04:00:00,13.054,13.115,12.869,12.902,7450000.0
2009-02-27 04:15:00,12.99,13.095,12.882,13.0,6050000.0
2009-02-27 04:30:00,12.983,13.046,12.863,13.029,7650000.0
2009-02-27 04:45:00,13.011,13.09,12.862,12.995,5500000.0
2009-02-27 05:00:00,12.932,13.073,12.835,12.941,6700000.0
2009-02-27 05:15:00,13.025,13.107,12.908,13.048,7450000.0
2009-02-27 05:30:00,13.067,13.088,12.869,12.902,6800000.0
2009-02-27 05:45:00,13.013,13.064,12.861,13.06,7600000.0
2009-02-27 06:00:00,13.014,13.113,12.7,12.994,7550000.0
2009-02-27 06:15:00,12.932,13.082,12.7,12.9,6150000.0
2009-02-27 06:30:00,13.018,13.065,12.837,12.931,6000000.0
2009-02-27 06:45:00,12.877,13.013,12.82,12.953,6050000.0
2009-02-27 07:00:00,12.901,13.029,12.852,12.953,6450000.0
2009-02-27 07:15:00,13.0,13.047,12.826,13.01,6700000.0
2009-02-27 07:30:00,12.96,13.063,12.848,12.931,7150000.0
2009-02-27 07:45:00,12.927,13.074,12.885,13.025,8200000.0
2009-02-27 08:00:00,13.013,13.098,12.871,12.928,6450000.0
2009-02-27 08:15:00,13.035,13.035,12.867,12.905,7100000.0
2009-02-27 08:30:00,12.908,13.055,12.858,12.959,7000000.0
2009-02-27 08:45:00,12.884,13.051,12.834,12.912,6800000.0
2009-02-27 09:00:00,12.898,13.027,12.8,13.015,7700000.0
2009-02-27 09:15:00,12.977,13.036,12.831,13.008,7300000.0
2009-02-27 09:30:00,12.95,13.058,12.8,12.988,6800000.0
2009-02-27 09:45:00,13.036,13.133,12.895,13.005,7350000.0
2009-02-27 10:00:00,12.986,13.153,12.927,13.14,7450000.0
2009-02-27 10:15:00,13.003,13.144,12.923,13.084,6900000.0
2009-02-27 10:30:00,13.032,13.156,12.92,13.058,6950000.0
2009-02-27 10:45:00,12.961,13.119,12.914,12.94,6650000.0
2009-02-27 11:00:00,12.988,13.132,12.916,12.995,7000000.0
2009-02-27 11:15:00,12.934,13.077,12.873,12.933,6500000.0
2009-02-27 11:30:00,12.913,13.102,12.913,13.046,6200000.0
2009-02-27 11:45:00,13.052,13.107,12.926,12.978,6500000.0
2009-02-27 12:00:00,13.095,13.131,12.91,13.107,7000000.0
2009-02-27 12:15:00,13.032,13.176,12.935,13.089,7000000.0
2009-02-27 12:30:00,13.008,13.158,12.951,13.047,6700000.0
2009-02-27 12:45:00,13.054,13.17,12.961,13.015,6600000.0
2009-02-27 13:00:00,13.109,13.172,12.945,13.086,6750000.0
2009-02-27 13:15:00,13.054,13.184,12.956,13.034,6550000.0
2009-02-27 13:30:00,13.099,13.182,12.938,13.141,6700000.0
2009-02-27 13:45:00,13.16,13.235,13.035,13.085,6400000.0
2009-02-27 14:00:00,13.16,13.204,13.037,13.085,6300000.0
2009-02-27 14:15:00,13.161,13.23,13.018,13.193,7400000.0
2009-02-27 14:30:00,13.197,13.265,13.049,13.202,7050000.0
2009-02-27 14:45:00,13.22,13.295,13.046,13.241,6150000.0
2009-02-27 15:00:00,13.168,13.278,13.058,13.109,6100000.0
2009-02-27 15:15:00,13.131,13.361,13.064,13.209,6600000.0
2009-02-27 15:30:00,13.237,13.348,13.112,13.239,6500000.0
2009-02-27 15:45:00,13.157,13.316,13.093,13.205,6450000.0
2009-02-27 16:00:00,13.148,13.305,13.107,13.222,7150000.0
2009-02-27 16:15:00,13.226,13.267,13.093,13.154,6750000.0
2009-02-27 16:30:00,13.245,13.294,13.1,13.175,7200000.0
2009-02-27 16:45:00,13.146,13.286,13.027,13.064,6650000.0
2009-02-27 17:00:00,13.097,13.342,13.045,13.21,6250000.0
2009-02-27 17:15:00,13.252,13.404,13.127,13.289,6850000.0
2009-02-27 17:30:00,13.185,13.381,13.118,13.265,6700000.0
2009-02-27 17:45:00,13.214,13.295,13.091,13.119,7100000.0
2009-02-27 18:00:00,13.144,13.257,13.081,13.206,7000000.0
2009-02-27 18:15:00,13.222,13.226,12.987,13.066,9300000.0
2009-02-27 18:30:00,13.021,13.153,12.909,13.012,10450000.0
2009-02-27 18:45:00,13.001,13.056,12.844,12.939,14250000.0
2009-02-27 19:00:00,12.934,13.082,12.732,13.082,6250000.0
2009-02-27 19:15:00,12.966,13.136,12.874,12.973,6350000.0
2009-02-27 19:30:00,13.033,13.185,12.96,13.061,6350000.0
2009-02-27 19:45:00,12.981,13.171,12.95,13.023,5950000.0
2009-02-27 20:00:00,13.088,13.113,12.934,13.062,6200000.0
2009-02-27 20:15:00,13.001,13.121,12.907,13.072,6700000.0
2009-02-27 20:30:00,13.008,13.168,12.885,13.043,6650000.0
2009-02-27 20:45:00,12.987,13.068,12.858,12.995,6200000.0
2009-02-27 21:00:00,12.892,13.091,12.832,13.005,7350000.0
2009-02-27 21:15:00,13.019,13.111,12.846,12.971,6550000.0
2009-02-27 21:30:00,12.968,13.094,12.908,13.034,5400000.0
2009-02-27 21:45:00,13.068,13.104,12.891,12.975,5750000.0
2009-02-27 22:00:00,13.028,13.1,12.91,13.059,4850000.0
2009-02-27 22:15:00,13.065,13.14,12.953,13.099,4900000.0
2009-02-27 22:30:00,13.116,13.168,12.946,13.049,4400000.0
2009-02-27 22:45:00,13.08,13.097,12.912,13.058,5450000.0
2009-02-27 23:00:00,13.047,13.117,12.931,13.032,4750000.0
2009-02-27 23:15:00,13.111,13.118,12.918,13.064,3800000.0
2009-02-27 23:30:00,12.965,13.094,12.925,13.077,3500000.0
2009-02-27 23:45:00,13.062,13.123,12.933,13.07,4600000.0
2009-03-02 00:00:00,12.963,13.1,12.932,13.03,2200000.0
2009-03-02 00:15:00,13.075,13.093,12.944,13.028,1050000.0
2009-03-02 00:30:00,12.907,13.123,12.907,13.023,1850000.0
2009-03-02 00:45:00,13.114,13.125,12.929,13.044,3900000.0
2009-03-02 01:00:00,12.947,13.2,12.947,13.2,6450000.0
2009-03-02 01:15:00,13.1,13.2,12.963,13.022,6450000.0
2009-03-02 01:30:00,13.087,13.2,12.959,13.061,5100000.0
2009-03-02 01:45:00,13.035,13.186,12.981,13.037,6300000.0
2009-03-02 02:00:00,13.146,13.21,12.999,13.134,5700000.0
2009-03-02 02:15:00,13.089,13.222,13.022,13.174,5150000.0
2009-03-02 02:30:00,13.109,13.225,13.024,13.207,6050000.0
2009-03-02 02:45:00,13.154,13.26,13.047,13.143,6150000.0
2009-03-02 03:00:00,13.128,13.3,13.046,13.191,6350000.0
2009-03-02 03:15:00,13.182,13.25,13.061,13.085,4200000.0
2009-03-02 03:30:00,13.186,13.257,13.083,13.201,5400000.0
2009-03-02 03:45:00,13.104,13.256,13.03,13.155,5500000.0
2009-03-02 04:00:00,13.16,13.265,13.018,13.105,6050000.0
2009-03-02 04:15:00,13.128,13.254,13.065,13.135,6450000.0
2009-03-02 04:30:00,13.203,13.27,13.09,13.165,7150000.0
2009-03-02 04:45:00,13.182,13.27,13.071,13.22,5350000.0
2009-03-02 05:00:00,13.191,13.262,13.109,13.183,4900000.0
2009-03-02 05:15:00,13.226,13.274,13.097,13.244,4100000.0
2009-03-02 05:30:00,13.204,13.264,13.062,13.191,3900000.0
2009-03-02 05:45:00,13.209,13.276,13.088,13.178,4400000.0
2009-03-02 06:00:00,13.176,13.288,13.11,13.261,6400000.0
2009-03-02 06:15:00,13.248,13.283,13.092,13.155,5550000.0
2009-03-02 06:30:00,13.181,13.325,13.095,13.274,6550000.0
2009-03-02 06:45:00,13.226,13.303,13.089,13.165,7350000.0
2009-03-02 07:00:00,13.205,13.331,13.103,13.185,5900000.0
2009-03-02 07:15:00,13.22,13.316,13.095,13.178,5500000.0
2009-03-02 07:30:00,13.216,13.29,13.064,13.153,6350000.0
2009-03-02 07:45:00,13.256,13.282,13.093,13.239,5750000.0
2009-03-02 08:00:00,13.132,13.312,13.112,13.154,5650000.0
2009-03-02 08:15:00,13.215,13.289,13.068,13.187,4350000.0
2009-03-02 08:30:00,13.177,13.32,13.084,13.124,6250000.0
2009-03-02 08:45:00,13.232,13.291,13.086,13.193,6050000.0
2009-03-02 09:00:00,13.232,13.3,13.078,13.205,14250000.0
2009-03-02 09:15:00,13.207,13.3,13.095,13.159,11250000.0
2009-03-02 09:30:00,13.206,13.317,13.112,13.317,9300000.0
2009-03-02 09:45:00,13.289,13.346,13.149,13.263,7000000.0
2009-03-02 10:00:00,13.229,13.353,13.146,13.239,7100000.0
2009-03-02 10:15:00,13.259,13.378,13.162,13.25,6450000.0
2009-03-02 10:30:00,13.348,13.38,13.182,13.251,6850000.0
2009-03-02 10:45:00,13.205,13.379,13.149,13.268,6250000.0
2009-03-02 11:00:00,13.25,13.397,13.158,13.19,6650000.0
2009-03-02 11:15:00,13.215,13.311,13.08,13.291,7200000.0
2009-03-02 11:30:00,13.177,13.331,13.103,13.2,7150000.0
2009-03-02 11:45:00,13.195,13.306,13.064,13.132,7150000.0
2009-03-02 12:00:00,13.171,13.299,13.08,13.142,6450000.0
2009-03-02 12:15:00,13.23,13.278,13.083,13.187,6500000.0
2009-03-02 12:30:00,13.163,13.24,13.044,13.124,6600000.0
2009-03-02 12:45:00,13.144,13.266,13.037,13.092,6100000.0
2009-03-02 13:00:00,13.15,13.19,12.995,13.124,6150000.0
2009-03-02 13:15:00,13.118,13.195,13.003,13.155,7050000.0
2009-03-02 13:30:00,13.133,13.17,12.945,13.164,7400000.0
2009-03-02 13:45:00,13.048,13.253,12.983,13.125,6300000.0
2009-03-02 14:00:00,13.044,13.156,12.931,12.992,6400000.0
2009-03-02 14:15:00,12.971,13.089,12.885,13.017,6700000.0
2009-03-02 14:30:00,12.942,13.149,12.918,13.036,6550000.0
2009-03-02 14:45:00,13.056,13.127,12.948,13.121,6750000.0
2009-03-02 15:00:00,13.021,13.186,12.972,13.085,6600000.0
2009-03-02 15:15:00,13.045,13.197,12.957,13.016,6700000.0
2009-03-02 15:30:00,13.093,13.135,12.937,13.058,7000000.0
2009-03-02 15:45:00,13.142,13.174,12.96,13.164,7000000.0
2009-03-02 16:00:00,13.04,13.206,12.992,13.118,6500000.0
2009-03-02 16:15:00,13.092,13.161,12.96,13.037,6700000.0
2009-03-02 16:30:00,13.021,13.146,12.763,12.774,6500000.0
2009-03-02 16:45:00,12.812,12.911,12.603,12.723,7000000.0
2009-03-02 17:00:00,12.667,12.897,12.646,12.696,6650000.0
2009-03-02 17:15:00,12.801,12.907,12.701,12.795,6950000.0
2009-03-02 17:30:00,12.85,12.875,12.621,12.646,6900000.0
2009-03-02 17:45:00,12.778,12.836,12.627,12.723,7450000.0
2009-03-02 18:00:00,12.743,12.846,12.646,12.772,7300000.0
2009-03-02 18:15:00,12.746,12.857,12.654,12.759,6850000.0
2009-03-02 18:30:00,12.823,12.872,12.698,12.795,7300000.0
2009-03-02 18:45:00,12.842,12.899,12.683,12.817,7800000.0
2009-03-02 19:00:00,12.814,13.016,12.737,12.853,6800000.0
2009-03-02 19:15:00,12.887,13.034,12.776,12.878,7000000.0
2009-03-02 19:30:00,12.879,13.149,12.852,13.106,7100000.0
2009-03-02 19:45:00,12.968,13.146,12.925,13.13,6500000.0
2009-03-02 20:00:00,13.137,13.159,12.899,12.92,8700000.0
2009-03-02 20:15:00,12.904,13.146,12.866,13.016,7250000.0
2009-03-02 20:30:00,13.073,13.147,12.892,12.959,7100000.0
2009-03-02 20:45:00,12.994,13.045,12.861,12.993,6350000.0
2009-03-02 21:00:00,12.962,13.091,12.81,12.958,6100000.0
2009-03-02 21:15:00,12.87,13.049,12.83,13.015,6350000.0
2009-03-02 21:30:00,12.902,13.06,12.821,12.825,7100000.0
2009-03-02 21:45:00,12.931,12.982,12.767,12.908,7450000.0
2009-03-02 22:00:00,12.892,12.917,12.721,12.852,7600000.0
2009-03-02 22:15:00,12.741,12.881,12.662,12.848,6350000.0
2009-03-02 22:30:00,12.786,12.916,12.705,12.903,7150000.0
2009-03-02 22:45:00,12.819,12.957,12.735,12.819,5800000.0
2009-03-02 23:00:00,12.909,12.977,12.762,12.898,5100000.0
2009-03-02 23:15:00,12.834,12.936,12.749,12.894,3650000.0
2009-03-02 23:30:00,12.903,12.965,12.767,12.93,3500000.0
2009-03-02 23:45:00,12.849,12.93,12.772,12.903,3750000.0
2009-03-03 00:00:00,12.904,12.999,12.742,12.806,6850000.0
2009-03-03 00:15:00,12.851,12.936,12.752,12.91,4050000.0
2009-03-03 00:30:00,12.769,12.93,12.734,12.91,6450000.0
2009-03-03 00:45:00,12.887,12.934,12.772,12.92,4950000.0
2009-03-03 01:00:00,12.883,12.94,12.732,12.828,4400000.0
2009-03-03 01:15:00,12.756,12.972,12.756,12.829,7200000.0
2009-03-03 01:30:00,12.778,12.995,12.744,12.932,6100000.0
2009-03-03 01:45:00,12.898,12.917,12.752,12.86,5100000.0
2009-03-03 02:00:00,12.818,12.952,12.741,12.895,6650000.0
2009-03-03 02:15:00,12.848,12.936,12.74,12.835,5250000.0
2009-03-03 02:30:00,12.771,12.9,12.694,12.831,6300000.0
2009-03-03 02:45:00,12.829,12.901,12.669,12.76,5750000.0
2009-03-03 03:00:00,12.8,12.91,12.702,12.824,6550000.0
2009-03-03 03:15:00,12.826,12.91,12.724,12.833,5600000.0
2009-03-03 03:30:00,12.843,12.913,12.728,12.849,6150000.0
2009-03-03 03:45:00,12.793,12.916,12.703,12.823,6300000.0
2009-03-03 04:00:00,12.851,12.92,12.733,12.823,5300000.0
2009-03-03 04:15:00,12.824,12.911,12.738,12.775,6800000.0
2009-03-03 04:30:00,12.837,12.93,12.709,12.798,6650000.0
2009-03-03 04:45:00,12.93,12.93,12.728,12.86,6250000.0
2009-03-03 05:00:00,12.824,12.941,12.751,12.843,5900000.0
2009-03-03 05:15:00,12.904,12.921,12.741,12.904,5700000.0
2009-03-03 05:30:00,12.854,12.927,12.735,12.884,6450000.0
2009-03-03 05:45:00,12.868,12.923,12.722,12.83,5150000.0
2009-03-03 06:00:00,12.721,12.889,12.684,12.799,6800000.0
2009-03-03 06:15:00,12.789,12.855,12.634,12.725,6450000.0
2009-03-03 06:30:00,12.738,12.91,12.678,12.863,7000000.0
2009-03-03 06:45:00,12.828,12.873,12.67,12.725,7550000.0
2009-03-03 07:00:00,12.794,12.87,12.671,12.722,6100000.0
2009-03-03 07:15:00,12.757,12.85,12.618,12.725,6350000.0
2009-03-03 07:30:00,12.753,12.864,12.632,12.753,6400000.0
2009-03-03 07:45:00,12.832,12.883,12.691,12.814,5800000.0
2009-03-03 08:00:00,12.731,12.892,12.679,12.737,6300000.0
2009-03-03 08:15:00,12.848,12.917,12.698,12.822,6150000.0
2009-03-03 08:30:00,12.808,12.951,12.709,12.806,6500000.0
2009-03-03 08:45:00,12.886,12.895,12.685,12.803,6050000.0
2009-03-03 09:00:00,12.806,12.845,12.63,12.774,14250000.0
2009-03-03 09:15:00,12.802,12.834,12.612,12.612,11650000.0
2009-03-03 09:30:00,12.648,12.789,12.571,12.787,9100000.0
2009-03-03 09:45:00,12.775,12.8,12.569,12.653,7000000.0
2009-03-03 10:00:00,12.628,12.795,12.592,12.7,7100000.0
2009-03-03 10:15:00,12.718,12.811,12.583,12.688,6450000.0
2009-03-03 10:30:00,12.777,12.815,12.583,12.646,6850000.0
2009-03-03 10:45:00,12.584,12.735,12.51,12.568,6250000.0
2009-03-03 11:00:00,12.568,12.725,12.476,12.575,6650000.0
2009-03-03 11:15:00,12.607,12.73,12.55,12.702,7200000.0
2009-03-03 11:30:00,12.592,12.737,12.531,12.639,7000000.0
2009-03-03 11:45:00,12.645,12.76,12.533,12.579,7000000.0
2009-03-03 12:00:00,12.643,12.757,12.544,12.608,6450000.0
2009-03-03 12:15:00,12.689,12.753,12.513,12.655,6500000.0
2009-03-03 12:30:00,12.609,12.725,12.546,12.646,6600000.0
2009-03-03 12:45:00,12.62,12.807,12.613,12.67,6100000.0
2009-03-03 13:00:00,12.731,12.78,12.569,12.726,6150000.0
2009-03-03 13:15:00,12.711,12.77,12.578,12.718,7150000.0
2009-03-03 13:30:00,12.739,12.784,12.564,12.694,7750000.0
2009-03-03 13:45:00,12.612,12.726,12.532,12.652,6300000.0
2009-03-03 14:00:00,12.564,12.701,12.504,12.623,6400000.0
2009-03-03 14:15:00,12.624,12.691,12.513,12.668,6700000.0
2009-03-03 14:30:00,12.579,12.75,12.53,12.642,6850000.0
2009-03-03 14:45:00,12.652,12.744,12.552,12.702,6900000.0
2009-03-03 15:00:00,12.62,12.751,12.579,12.699,6600000.0
2009-03-03 15:15:00,12.646,12.782,12.571,12.674,6700000.0
2009-03-03 15:30:00,12.753,12.777,12.587,12.676,7000000.0
2009-03-03 15:45:00,12.752,12.773,12.617,12.728,7000000.0
2009-03-03 16:00:00,12.637,12.767,12.579,12.724,6500000.0
2009-03-03 16:15:00,12.726,12.765,12.58,12.617,6700000.0
2009-03-03 16:30:00,12.603,12.771,12.488,12.534,6500000.0
2009-03-03 16:45:00,12.552,12.634,12.366,12.425,7000000.0
2009-03-03 17:00:00,12.37,12.624,12.37,12.462,6650000.0
2009-03-03 17:15:00,12.555,12.664,12.423,12.537,6950000.0
2009-03-03 17:30:00,12.592,12.624,12.376,12.376,6900000.0
2009-03-03 17:45:00,12.515,12.604,12.373,12.45,7450000.0
2009-03-03 18:00:00,12.503,12.627,12.401,12.499,7450000.0
2009-03-03 18:15:00,12.463,12.563,12.355,12.429,6850000.0
2009-03-03 18:30:00,12.503,12.548,12.284,12.465,7450000.0
2009-03-03 18:45:00,12.451,12.525,12.299,12.438,7800000.0
2009-03-03 19:00:00,12.44,12.591,12.387,12.454,6900000.0
2009-03-03 19:15:00,12.508,12.643,12.413,12.472,7000000.0
2009-03-03 19:30:00,12.48,12.65,12.455,12.633,7100000.0
2009-03-03 19:45:00,12.53,12.694,12.517,12.667,6600000.0
2009-03-03 20:00:00,12.701,12.769,12.555,12.606,8550000.0
2009-03-03 20:15:00,12.707,12.729,12.532,12.607,7250000.0
2009-03-03 20:30:00,12.708,12.769,12.565,12.666,6800000.0
2009-03-03 20:45:00,12.681,12.757,12.598,12.715,6450000.0
2009-03-03 21:00:00,12.674,12.778,12.553,12.642,5900000.0
2009-03-03 21:15:00,12.688,12.82,12.586,12.764,6600000.0
2009-03-03 21:30:00,12.636,12.792,12.611,12.77,6250000.0
2009-03-03 21:45:00,12.77,12.85,12.586,12.695,4950000.0
2009-03-03 22:00:00,12.747,12.83,12.608,12.735,5850000.0
2009-03-03 22:15:00,12.775,12.842,12.599,12.802,6250000.0
2009-03-03 22:30:00,12.756,12.824,12.652,12.778,5600000.0
2009-03-03 22:45:00,12.804,12.824,12.643,12.694,5850000.0
2009-03-03 23:00:00,12.675,12.814,12.594,12.73,3800000.0
2009-03-03 23:15:00,12.665,12.781,12.612,12.721,3700000.0
2009-03-03 23:30:00,12.751,12.813,12.593,12.709,4300000.0
2009-03-03 23:45:00,12.678,12.84,12.641,12.783,4900000.0
2009-03-04 00:00:00,12.693,12.86,12.648,12.669,6950000.0
2009-03-04 00:15:00,12.733,12.86,12.648,12.82,5600000.0
2009-03-04 00:30:00,12.649,12.82,12.61,12.79,8400000.0
2009-03-04 00:45:00,12.76,12.8,12.642,12.79,6200000.0
2009-03-04 01:00:00,12.739,12.812,12.605,12.718,4950000.0
2009-03-04 01:15:00,12.66,12.84,12.593,12.656,5500000.0
2009-03-04 01:30:00,12.771,12.84,12.591,12.82,6000000.0
2009-03-04 01:45:00,12.602,12.82,12.59,12.737,4600000.0
2009-03-04 02:00:00,12.76,12.78,12.602,12.75,7100000.0
2009-03-04 02:15:00,12.691,12.816,12.644,12.77,4700000.0
2009-03-04 02:30:00,12.684,12.805,12.606,12.767,6100000.0
2009-03-04 02:45:00,12.715,12.814,12.552,12.627,5050000.0
2009-03-04 03:00:00,12.662,12.784,12.543,12.708,6450000.0
2009-03-04 03:15:00,12.78,12.81,12.583,12.692,5800000.0
2009-03-04 03:30:00,12.69,12.81,12.606,12.733,6000000.0
2009-03-04 03:45:00,12.625,12.783,12.592,12.673,5950000.0
2009-03-04 04:00:00,12.683,12.784,12.594,12.676,6050000.0
2009-03-04 04:15:00,12.676,12.8,12.622,12.658,6300000.0
2009-03-04 04:30:00,12.729,12.822,12.616,12.754,7000000.0
2009-03-04 04:45:00,12.728,12.813,12.607,12.785,5000000.0
2009-03-04 05:00:00,12.758,12.84,12.638,12.725,5650000.0
2009-03-04 05:15:00,12.798,12.802,12.643,12.772,5550000.0
2009-03-04 05:30:00,12.739,12.833,12.622,12.77,6050000.0
2009-03-04 05:45:00,12.726,12.78,12.595,12.742,5750000.0
2009-03-04 06:00:00,12.682,12.787,12.598,12.701,6300000.0
2009-03-04 06:15:00,12.721,12.776,12.573,12.639,6200000.0
2009-03-04 06:30:00,12.673,12.784,12.568,12.707,6400000.0
2009-03-04 06:45:00,12.667,12.758,12.525,12.601,7300000.0
2009-03-04 07:00:00,12.691,12.757,12.556,12.627,5850000.0
2009-03-04 07:15:00,12.687,12.779,12.535,12.629,6600000.0
2009-03-04 07:30:00,12.527,12.749,12.527,12.641,6300000.0
2009-03-04 07:45:00,12.697,12.736,12.542,12.68,5750000.0
2009-03-04 08:00:00,12.588,12.708,12.537,12.569,6350000.0
2009-03-04 08:15:00,12.661,12.756,12.513,12.633,5950000.0
2009-03-04 08:30:00,12.619,12.784,12.553,12.637,6500000.0
2009-03-04 08:45:00,12.718,12.743,12.573,12.674,6050000.0
2009-03-04 09:00:00,12.688,12.776,12.527,12.711,14250000.0
2009-03-04 09:15:00,12.709,12.754,12.534,12.6,11650000.0
2009-03-04 09:30:00,12.663,12.757,12.557,12.741,9300000.0
2009-03-04 09:45:00,12.725,12.77,12.562,12.76,7150000.0
2009-03-04 10:00:00,12.6,12.775,12.577,12.672,7100000.0
2009-03-04 10:15:00,12.705,12.75,12.563,12.612,6450000.0
2009-03-04 10:30:00,12.732,12.89,12.555,12.636,6850000.0
2009-03-04 10:45:00,12.592,12.784,12.557,12.694,6250000.0
2009-03-04 11:00:00,12.651,12.87,12.629,12.87,6700000.0
2009-03-04 11:15:00,12.777,12.936,12.712,12.889,7200000.0
2009-03-04 11:30:00,12.783,12.897,12.708,12.84,7000000.0
2009-03-04 11:45:00,12.826,12.888,12.708,12.741,6950000.0
2009-03-04 12:00:00,12.823,12.913,12.694,12.76,6450000.0
2009-03-04 12:15:00,12.84,12.92,12.705,12.775,6400000.0
2009-03-04 12:30:00,12.767,12.851,12.603,12.681,6600000.0
2009-03-04 12:45:00,12.626,12.815,12.563,12.662,6100000.0
2009-03-04 13:00:00,12.717,12.798,12.587,12.745,6250000.0
2009-03-04 13:15:00,12.732,12.809,12.614,12.768,7050000.0
2009-03-04 13:30:00,12.741,12.806,12.595,12.798,7400000.0
2009-03-04 13:45:00,12.699,12.872,12.623,12.814,6300000.0
2009-03-04 14:00:00,12.725,12.871,12.667,12.833,6400000.0
2009-03-04 14:15:00,12.812,12.911,12.697,12.815,6700000.0
2009-03-04 14:30:00,12.735,12.914,12.672,12.786,6550000.0
2009-03-04 14:45:00,12.782,12.867,12.685,12.843,6600000.0
2009-03-04 15:00:00,12.718,12.872,12.648,12.818,6600000.0
2009-03-04 15:15:00,12.747,12.982,12.708,12.884,6700000.0
2009-03-04 15:30:00,12.975,13.054,12.86,12.917,7000000.0
2009-03-04 15:45:00,12.987,13.113,12.844,13.046,7000000.0
2009-03-04 16:00:00,12.931,13.072,12.865,13.008,6500000.0
2009-03-04 16:15:00,12.976,13.119,12.862,12.942,6700000.0
2009-03-04 16:30:00,12.933,13.055,12.822,12.835,6500000.0
2009-03-04 16:45:00,12.86,13.013,12.74,12.837,7000000.0
2009-03-04 17:00:00,12.754,12.979,12.748,12.812,6650000.0
2009-03-04 17:15:00,12.892,13.0,12.738,12.878,6950000.0
2009-03-04 17:30:00,12.918,13.086,12.79,12.905,6900000.0
2009-03-04 17:45:00,13.025,13.082,12.863,12.903,7450000.0
2009-03-04 18:00:00,12.932,13.024,12.815,12.994,7400000.0
2009-03-04 18:15:00,12.949,13.042,12.808,12.935,6850000.0
2009-03-04 18:30:00,13.007,13.052,12.835,12.981,7250000.0
2009-03-04 18:45:00,12.985,13.037,12.803,12.837,7800000.0
2009-03-04 19:00:00,12.841,12.949,12.775,12.803,6650000.0
2009-03-04 19:15:00,12.843,12.983,12.756,12.793,7000000.0
2009-03-04 19:30:00,12.826,12.944,12.741,12.908,7100000.0
2009-03-04 19:45:00,12.791,12.908,12.719,12.841,6600000.0
2009-03-04 20:00:00,12.846,12.908,12.673,12.719,8500000.0
2009-03-04 20:15:00,12.82,12.923,12.702,12.764,7200000.0
2009-03-04 20:30:00,12.862,12.899,12.702,12.793,7150000.0
2009-03-04 20:45:00,12.833,12.93,12.681,12.775,6700000.0
2009-03-04 21:00:00,12.764,12.878,12.653,12.771,6200000.0
2009-03-04 21:15:00,12.8,12.881,12.697,12.853,6400000.0
2009-03-04 21:30:00,12.713,12.874,12.631,12.841,6300000.0
2009-03-04 21:45:00,12.743,12.935,12.706,12.885,5550000.0
2009-03-04 22:00:00,12.911,12.967,12.737,12.796,6600000.0
2009-03-04 22:15:00,12.787,12.939,12.73,12.897,4650000.0
2009-03-04 22:30:00,12.837,12.94,12.766,12.853,4100000.0
2009-03-04 22:45:00,12.93,12.94,12.729,12.795,4750000.0
2009-03-04 23:00:00,12.884,12.955,12.744,12.883,4850000.0
2009-03-04 23:15:00,12.796,12.926,12.762,12.854,2200000.0
2009-03-04 23:30:00,12.901,12.921,12.74,12.873,2200000.0
2009-03-04 23:45:00,12.872,13.008,12.751,12.877,3700000.0
2009-03-05 00:00:00,12.886,12.97,12.763,12.795,7050000.0
2009-03-05 00:15:00,12.873,13.0,12.762,12.798,5050000.0
2009-03-05 00:30:00,12.749,13.02,12.718,13.0,8000000.0
2009-03-05 00:45:00,12.872,13.0,12.735,12.881,4900000.0
2009-03-05 01:00:00,12.886,13.03,12.752,12.895,5300000.0
2009-03-05 01:15:00,12.919,13.04,12.798,13.03,5350000.0
2009-03-05 01:30:00,12.838,13.05,12.812,12.98,6350000.0
2009-03-05 01:45:00,12.824,13.03,12.821,12.977,5050000.0
2009-03-05 02:00:00,13.02,13.055,12.816,12.966,6650000.0
2009-03-05 02:15:00,12.941,13.064,12.849,12.96,5250000.0
2009-03-05 02:30:00,12.894,13.063,12.834,12.983,5800000.0
2009-03-05 02:45:00,12.97,13.065,12.81,12.909,6350000.0
2009-03-05 03:00:00,12.935,13.089,12.87,13.024,6450000.0
2009-03-05 03:15:00,12.998,13.09,12.869,13.017,5100000.0
2009-03-05 03:30:00,12.994,13.105,12.912,13.034,4500000.0
2009-03-05 03:45:00,12.936,13.115,12.898,12.971,6600000.0
2009-03-05 04:00:00,13.033,13.129,12.904,13.013,6600000.0
2009-03-05 04:15:00,13.003,13.098,12.883,12.941,6300000.0
2009-03-05 04:30:00,13.026,13.093,12.919,12.993,6750000.0
2009-03-05 04:45:00,13.05,13.072,12.866,13.001,5700000.0
2009-03-05 05:00:00,13.003,13.077,12.899,13.003,6100000.0
2009-03-05 05:15:00,13.03,13.1,12.876,13.027,4550000.0
2009-03-05 05:30:00,13.003,13.049,12.88,13.02,5950000.0
2009-03-05 05:45:00,12.985,13.04,12.882,13.02,5500000.0
2009-03-05 06:00:00,12.914,13.04,12.842,12.992,6500000.0
2009-03-05 06:15:00,13.0,13.03,12.842,12.957,7400000.0
2009-03-05 06:30:00,12.929,13.034,12.814,13.001,7050000.0
2009-03-05 06:45:00,12.967,13.077,12.86,12.899,7450000.0
2009-03-05 07:00:00,12.891,13.056,12.841,12.889,5800000.0
2009-03-05 07:15:00,12.991,13.062,12.824,12.955,6350000.0
2009-03-05 07:30:00,12.99,13.034,12.843,12.947,6150000.0
2009-03-05 07:45:00,13.009,13.067,12.872,13.019,5750000.0
2009-03-05 08:00:00,12.919,13.051,12.884,12.931,6250000.0
2009-03-05 08:15:00,12.988,13.076,12.869,12.951,6200000.0
2009-03-05 08:30:00,12.915,13.068,12.856,12.967,6500000.0
2009-03-05 08:45:00,13.024,13.055,12.856,12.975,6350000.0
2009-03-05 09:00:00,13.017,13.037,12.886,12.993,14250000.0
2009-03-05 09:15:00,12.974,13.076,12.858,12.914,11650000.0
2009-03-05 09:30:00,12.969,13.091,12.864,13.043,9100000.0
2009-03-05 09:45:00,13.046,13.046,12.844,12.935,7000000.0
2009-03-05 10:00:00,12.91,13.042,12.847,12.906,7100000.0
2009-03-05 10:15:00,12.949,13.06,12.835,12.893,6450000.0
2009-03-05 10:30:00,13.001,13.055,12.83,12.917,6850000.0
2009-03-05 10:45:00,12.865,13.058,12.845,12.928,6250000.0
2009-03-05 11:00:00,12.912,13.053,12.829,12.863,6650000.0
2009-03-05 11:15:00,12.89,13.006,12.807,12.993,7200000.0
2009-03-05 11:30:00,12.878,13.051,12.811,12.962,7000000.0
2009-03-05 11:45:00,12.886,13.05,12.845,12.89,7200000.0
2009-03-05 12:00:00,12.904,13.042,12.824,12.873,6450000.0
2009-03-05 12:15:00,12.954,13.017,12.787,12.895,6500000.0
2009-03-05 12:30:00,12.898,12.998,12.813,12.904,6600000.0
2009-03-05 12:45:00,12.911,13.081,12.84,12.994,6100000.0
2009-03-05 13:00:00,13.025,13.113,12.919,13.046,6350000.0
2009-03-05 13:15:00,13.095,13.222,12.965,13.108,7050000.0
2009-03-05 13:30:00,13.118,13.178,12.976,13.102,7400000.0
2009-03-05 13:45:00,13.009,13.149,12.966,13.092,6300000.0
2009-03-05 14:00:00,13.033,13.156,12.963,13.091,6400000.0
2009-03-05 14:15:00,13.049,13.145,12.959,13.067,6700000.0
2009-03-05 14:30:00,12.975,13.15,12.874,12.955,6550000.0
2009-03-05 14:45:00,12.98,13.061,12.882,13.061,6700000.0
2009-03-05 15:00:00,12.975,13.133,12.919,13.08,6600000.0
2009-03-05 15:15:00,13.024,13.134,12.951,13.028,6700000.0
2009-03-05 15:30:00,13.095,13.16,12.948,13.051,7000000.0
2009-03-05 15:45:00,13.137,13.159,12.927,13.077,7000000.0
2009-03-05 16:00:00,12.975,13.117,12.894,13.043,6500000.0
2009-03-05 16:15:00,13.046,13.072,12.865,12.924,6700000.0
2009-03-05 16:30:00,12.909,13.065,12.843,12.901,6500000.0
2009-03-05 16:45:00,12.94,13.059,12.857,12.952,7000000.0
2009-03-05 17:00:00,12.872,13.051,12.772,12.826,6650000.0
2009-03-05 17:15:00,12.908,12.974,12.732,12.909,6950000.0
2009-03-05 17:30:00,12.947,13.04,12.826,12.828,6900000.0
2009-03-05 17:45:00,12.983,13.036,12.856,12.92,7450000.0
2009-03-05 18:00:00,12.937,13.048,12.788,12.936,7300000.0
2009-03-05 18:15:00,12.91,13.047,12.849,12.945,6850000.0
2009-03-05 18:30:00,12.997,13.092,12.871,13.085,7300000.0
2009-03-05 18:45:00,13.115,13.175,12.967,13.089,7800000.0
2009-03-05 19:00:00,13.081,13.182,12.971,13.023,6800000.0
2009-03-05 19:15:00,13.073,13.172,12.954,13.0,7000000.0
2009-03-05 19:30:00,13.015,13.17,12.975,13.108,7100000.0
2009-03-05 19:45:00,12.957,13.179,12.957,13.135,6500000.0
2009-03-05 20:00:00,13.146,13.186,12.99,13.023,8600000.0
2009-03-05 20:15:00,13.083,13.166,12.936,13.004,7050000.0
2009-03-05 20:30:00,13.121,13.174,12.962,13.067,6700000.0
2009-03-05 20:45:00,13.047,13.22,12.959,13.17,6400000.0
2009-03-05 21:00:00,13.109,13.2,13.013,13.078,6350000.0
2009-03-05 21:15:00,13.134,13.228,13.024,13.186,6450000.0
2009-03-05 21:30:00,13.062,13.256,13.046,13.193,6200000.0
2009-03-05 21:45:00,13.11,13.3,13.053,13.206,5950000.0
2009-03-05 22:00:00,13.228,13.252,13.073,13.198,5500000.0
2009-03-05 22:15:00,13.121,13.268,13.034,13.238,4100000.0
2009-03-05 22:30:00,13.166,13.304,13.096,13.269,5800000.0
2009-03-05 22:45:00,13.169,13.327,13.093,13.163,6200000.0
2009-03-05 23:00:00,13.186,13.264,13.069,13.186,4500000.0
2009-03-05 23:15:00,13.24,13.26,13.062,13.147,2150000.0
2009-03-05 23:30:00,13.214,13.255,13.09,13.167,4000000.0
2009-03-05 23:45:00,13.205,13.248,13.064,13.201,4100000.0
2009-03-06 00:00:00,13.211,13.26,13.067,13.073,6250000.0
2009-03-06 00:15:00,13.191,13.27,13.085,13.27,5800000.0
2009-03-06 00:30:00,13.089,13.277,13.058,13.25,7550000.0
2009-03-06 00:45:00,13.228,13.26,13.084,13.24,7000000.0
2009-03-06 01:00:00,13.209,13.292,13.048,13.178,5550000.0
2009-03-06 01:15:00,13.116,13.32,13.053,13.117,5150000.0
2009-03-06 01:30:00,13.157,13.284,13.036,13.223,6250000.0
2009-03-06 01:45:00,13.07,13.264,13.067,13.197,6050000.0
2009-03-06 02:00:00,13.3,13.32,13.082,13.247,6950000.0
2009-03-06 02:15:00,13.192,13.332,13.115,13.19,5500000.0
2009-03-06 02:30:00,13.193,13.327,13.109,13.288,6050000.0
2009-03-06 02:45:00,13.211,13.325,13.138,13.219,6000000.0
2009-03-06 03:00:00,13.206,13.323,13.118,13.241,6550000.0
2009-03-06 03:15:00,13.237,13.326,13.141,13.25,5350000.0
2009-03-06 03:30:00,13.225,13.317,13.146,13.258,5550000.0
2009-03-06 03:45:00,13.171,13.315,13.12,13.196,6750000.0
2009-03-06 04:00:00,13.247,13.31,13.137,13.213,5750000.0
2009-03-06 04:15:00,13.222,13.333,13.143,13.175,5050000.0
2009-03-06 04:30:00,13.245,13.332,13.122,13.31,7650000.0
2009-03-06 04:45:00,13.21,13.33,13.168,13.279,5450000.0
2009-03-06 05:00:00,13.257,13.333,13.143,13.233,6100000.0
2009-03-06 05:15:00,13.31,13.331,13.161,13.292,5300000.0
2009-03-06 05:30:00,13.234,13.33,13.139,13.278,6100000.0
2009-03-06 05:45:00,13.257,13.33,13.156,13.28,4300000.0
2009-03-06 06:00:00,13.209,13.353,13.147,13.274,6300000.0
2009-03-06 06:15:00,13.283,13.331,13.155,13.217,5850000.0
2009-03-06 06:30:00,13.202,13.357,13.126,13.318,6500000.0
2009-03-06 06:45:00,13.28,13.348,13.134,13.165,7550000.0
2009-03-06 07:00:00,13.243,13.33,13.117,13.211,5850000.0
2009-03-06 07:15:00,13.264,13.326,13.122,13.206,6000000.0
2009-03-06 07:30:00,13.24,13.32,13.102,13.221,6150000.0
2009-03-06 07:45:00,13.272,13.35,13.143,13.291,5600000.0
2009-03-06 08:00:00,13.195,13.36,13.183,13.36,6100000.0
2009-03-06 08:15:00,13.292,13.368,13.169,13.262,5950000.0
2009-03-06 08:30:00,13.195,13.4,13.144,13.231,6500000.0
2009-03-06 08:45:00,13.334,13.352,13.168,13.296,6050000.0
2009-03-06 09:00:00,13.307,13.376,13.209,13.307,14250000.0
2009-03-06 09:15:00,13.321,13.43,13.192,13.272,11650000.0
2009-03-06 09:30:00,13.318,13.458,13.23,13.385,9100000.0
2009-03-06 09:45:00,13.395,13.413,13.216,13.271,7000000.0
2009-03-06 10:00:00,13.274,13.423,13.213,13.26,7100000.0
2009-03-06 10:15:00,13.289,13.403,13.188,13.253,6450000.0
2009-03-06 10:30:00,13.36,13.416,13.176,13.248,6850000.0
2009-03-06 10:45:00,13.238,13.476,13.199,13.378,6250000.0
2009-03-06 11:00:00,13.364,13.493,13.267,13.299,6650000.0
2009-03-06 11:15:00,13.377,13.482,13.267,13.414,7200000.0
2009-03-06 11:30:00,13.351,13.446,13.264,13.402,7000000.0
2009-03-06 11:45:00,13.368,13.503,13.285,13.289,7050000.0
2009-03-06 12:00:00,13.341,13.463,13.283,13.312,6450000.0
2009-03-06 12:15:00,13.417,13.456,13.235,13.352,6500000.0
2009-03-06 12:30:00,13.36,13.469,13.221,13.322,6600000.0
2009-03-06 12:45:00,13.295,13.455,13.274,13.345,6100000.0
2009-03-06 13:00:00,13.393,13.48,13.242,13.399,6150000.0
2009-03-06 13:15:00,13.383,13.457,13.252,13.385,7050000.0
2009-03-06 13:30:00,13.409,13.513,13.275,13.454,7400000.0
2009-03-06 13:45:00,13.366,13.456,13.286,13.39,6300000.0
2009-03-06 14:00:00,13.328,13.488,13.26,13.427,6400000.0
2009-03-06 14:15:00,13.392,13.46,13.249,13.364,6700000.0
2009-03-06 14:30:00,13.295,13.439,13.237,13.366,6550000.0
2009-03-06 14:45:00,13.374,13.446,13.265,13.424,6400000.0
2009-03-06 15:00:00,13.328,13.477,13.264,13.399,6600000.0
2009-03-06 15:15:00,13.31,13.472,13.272,13.335,6700000.0
2009-03-06 15:30:00,13.422,13.522,13.303,13.366,7000000.0
2009-03-06 15:45:00,13.466,13.521,13.223,13.359,7000000.0
2009-03-06 16:00:00,13.23,13.388,13.161,13.312,6500000.0
2009-03-06 16:15:00,13.306,13.383,13.154,13.17,6700000.0
2009-03-06 16:30:00,13.165,13.348,13.131,13.185,6500000.0
2009-03-06 16:45:00,13.204,13.362,13.115,13.25,7000000.0
2009-03-06 17:00:00,13.201,13.36,13.16,13.16,6650000.0
2009-03-06 17:15:00,13.257,13.357,13.134,13.267,6950000.0
2009-03-06 17:30:00,13.326,13.393,13.204,13.222,6900000.0
2009-03-06 17:45:00,13.369,13.411,13.217,13.298,7450000.0
2009-03-06 18:00:00,13.33,13.436,13.223,13.379,7500000.0
2009-03-06 18:15:00,13.333,13.412,13.25,13.303,6850000.0
2009-03-06 18:30:00,13.357,13.383,13.193,13.337,7350000.0
2009-03-06 18:45:00,13.353,13.394,13.167,13.26,7800000.0
2009-03-06 19:00:00,13.27,13.409,13.176,13.252,6650000.0
2009-03-06 19:15:00,13.27,13.363,13.16,13.19,7000000.0
2009-03-06 19:30:00,13.206,13.371,13.18,13.347,7100000.0
2009-03-06 19:45:00,13.221,13.377,13.192,13.316,6500000.0
2009-03-06 20:00:00,13.366,13.414,13.196,13.246,8500000.0
2009-03-06 20:15:00,13.35,13.358,13.124,13.204,6650000.0
2009-03-06 20:30:00,13.334,13.384,13.188,13.292,6950000.0
2009-03-06 20:45:00,13.282,13.385,13.213,13.313,6450000.0
2009-03-06 21:00:00,13.288,13.367,13.111,13.19,6400000.0
2009-03-06 21:15:00,13.159,13.307,13.145,13.285,6600000.0
2009-03-06 21:30:00,13.157,13.361,13.138,13.301,5900000.0
2009-03-06 21:45:00,13.286,13.346,13.099,13.235,5650000.0
2009-03-06 22:00:00,13.284,13.332,13.103,13.291,5400000.0
2009-03-06 22:15:00,13.191,13.34,13.116,13.34,4600000.0
2009-03-06 22:30:00,13.167,13.35,13.156,13.275,4500000.0
2009-03-06 22:45:00,13.258,13.36,13.102,13.265,7200000.0
2009-03-06 23:00:00,13.195,13.309,13.132,13.249,2550000.0
2009-03-06 23:15:00,13.293,13.344,13.121,13.297,3150000.0
2009-03-06 23:30:00,13.306,13.338,13.136,13.319,3750000.0
2009-03-06 23:45:00,13.291,13.358,13.191,13.313,3200000.0
2009-03-08 23:00:00,13.201,13.314,13.171,13.202,750000.0
2009-03-08 23:15:00,13.251,13.308,13.172,13.232,500000.0
2009-03-08 23:30:00,13.311,13.311,13.162,13.308,1550000.0
2009-03-08 23:45:00,13.308,13.318,13.174,13.262,1900000.0
2009-03-09 00:00:00,13.209,13.356,13.132,13.139,7000000.0
2009-03-09 00:15:00,13.129,13.289,13.072,13.094,5750000.0
2009-03-09 00:30:00,13.127,13.283,13.056,13.202,6650000.0
2009-03-09 00:45:00,13.257,13.29,13.097,13.24,5000000.0
2009-03-09 01:00:00,13.23,13.272,13.066,13.197,5200000.0
2009-03-09 01:15:00,13.15,13.294,13.071,13.114,6300000.0
2009-03-09 01:30:00,13.154,13.299,13.075,13.216,4000000.0
2009-03-09 01:45:00,13.121,13.313,13.1,13.276,4300000.0
2009-03-09 02:00:00,13.258,13.315,13.129,13.285,6200000.0
2009-03-09 02:15:00,13.215,13.316,13.122,13.246,5500000.0
2009-03-09 02:30:00,13.162,13.301,13.124,13.23,6250000.0
2009-03-09 02:45:00,13.134,13.286,13.071,13.139,5050000.0
2009-03-09 03:00:00,13.151,13.267,13.04,13.176,3750000.0
2009-03-09 03:15:00,13.153,13.224,13.046,13.158,5150000.0
2009-03-09 03:30:00,13.179,13.229,13.034,13.181,4900000.0
2009-03-09 03:45:00,13.141,13.255,13.067,13.128,5300000.0
2009-03-09 04:00:00,13.18,13.262,13.029,13.088,5900000.0
2009-03-09 04:15:00,13.123,13.23,12.992,13.047,6800000.0
2009-03-09 04:30:00,13.136,13.182,12.989,13.088,6850000.0
2009-03-09 04:45:00,13.157,13.164,13.008,13.13,4250000.0
2009-03-09 05:00:00,13.1,13.176,12.981,13.061,6200000.0
2009-03-09 05:15:00,13.138,13.185,13.008,13.167,5500000.0
2009-03-09 05:30:00,13.135,13.198,13.0,13.164,5600000.0
2009-03-09 05:45:00,13.119,13.209,13.019,13.117,4000000.0
2009-03-09 06:00:00,13.054,13.203,13.014,13.129,5750000.0
2009-03-09 06:15:00,13.133,13.193,13.025,13.143,3800000.0
2009-03-09 06:30:00,13.078,13.229,13.019,13.188,6900000.0
2009-03-09 06:45:00,13.159,13.272,13.051,13.073,7450000.0
2009-03-09 07:00:00,13.105,13.237,13.04,13.121,5900000.0
2009-03-09 07:15:00,13.189,13.288,13.057,13.14,5900000.0
2009-03-09 07:30:00,13.219,13.309,13.024,13.112,6350000.0
2009-03-09 07:45:00,13.17,13.214,13.017,13.146,5950000.0
2009-03-09 08:00:00,13.067,13.196,13.013,13.067,6250000.0
2009-03-09 08:15:00,13.141,13.197,12.975,13.082,5950000.0
2009-03-09 08:30:00,13.077,13.21,13.018,13.074,6500000.0
2009-03-09 08:45:00,13.169,13.225,13.003,13.133,6050000.0
2009-03-09 09:00:00,13.143,13.214,13.039,13.143,14250000.0
2009-03-09 09:15:00,13.157,13.225,12.981,13.071,11650000.0
2009-03-09 09:30:00,13.093,13.27,13.031,13.171,9300000.0
2009-03-09 09:45:00,13.152,13.236,13.007,13.075,7000000.0
2009-03-09 10:00:00,13.051,13.218,13.015,13.13,7100000.0
2009-03-09 10:15:00,13.138,13.281,13.04,13.102,6450000.0
2009-03-09 10:30:00,13.219,13.284,13.063,13.167,6850000.0
2009-03-09 10:45:00,13.119,13.328,13.097,13.189,6250000.0
2009-03-09 11:00:00,13.159,13.29,13.068,13.131,6550000.0
2009-03-09 11:15:00,13.146,13.291,13.086,13.257,7200000.0
2009-03-09 11:30:00,13.16,13.314,13.095,13.216,7000000.0
2009-03-09 11:45:00,13.199,13.306,13.109,13.115,7100000.0
2009-03-09 12:00:00,13.172,13.316,13.101,13.16,6450000.0
2009-03-09 12:15:00,13.235,13.245,13.058,13.162,6500000.0
2009-03-09 12:30:00,13.133,13.263,13.052,13.151,6600000.0
2009-03-09 12:45:00,13.078,13.276,13.07,13.147,6100000.0
2009-03-09 13:00:00,13.198,13.319,13.091,13.273,6250000.0
2009-03-09 13:15:00,13.276,13.36,13.146,13.31,7050000.0
2009-03-09 13:30:00,13.324,13.399,13.187,13.349,7400000.0
2009-03-09 13:45:00,13.244,13.358,13.154,13.283,6300000.0
2009-03-09 14:00:00,13.232,13.34,13.15,13.236,6400000.0
2009-03-09 14:15:00,13.246,13.343,13.109,13.252,6700000.0
2009-03-09 14:30:00,13.152,13.319,13.112,13.247,6550000.0
2009-03-09 14:45:00,13.246,13.368,13.159,13.345,6800000.0
2009-03-09 15:00:00,13.235,13.379,13.199,13.332,6600000.0
2009-03-09 15:15:00,13.231,13.396,13.182,13.286,6700000.0
2009-03-09 15:30:00,13.362,13.413,13.203,13.259,7000000.0
2009-03-09 15:45:00,13.344,13.372,13.136,13.312,7000000.0
2009-03-09 16:00:00,13.216,13.376,13.059,13.218,6500000.0
2009-03-09 16:15:00,13.19,13.219,12.942,13.044,6700000.0
2009-03-09 16:30:00,13.039,13.223,13.014,13.087,6500000.0
2009-03-09 16:45:00,13.138,13.215,13.0,13.086,7000000.0
2009-03-09 17:00:00,13.013,13.209,12.996,13.066,6650000.0
2009-03-09 17:15:00,13.127,13.243,12.98,13.076,6950000.0
2009-03-09 17:30:00,13.14,13.247,13.02,13.049,6900000.0
2009-03-09 17:45:00,13.185,13.203,13.003,13.065,7450000.0
2009-03-09 18:00:00,13.059,13.187,12.887,13.012,7450000.0
2009-03-09 18:15:00,12.972,13.06,12.848,12.939,6850000.0
2009-03-09 18:30:00,13.006,13.076,12.881,12.967,7650000.0
2009-03-09 18:45:00,12.987,13.041,12.769,12.791,7800000.0
2009-03-09 19:00:00,12.812,12.952,12.762,12.809,6900000.0
2009-03-09 19:15:00,12.859,12.98,12.734,12.765,7000000.0
2009-03-09 19:30:00,12.763,12.935,12.702,12.899,7100000.0
2009-03-09 19:45:00,12.767,12.93,12.684,12.819,6500000.0
2009-03-09 20:00:00,12.852,12.907,12.649,12.662,8500000.0
2009-03-09 20:15:00,12.762,12.848,12.64,12.705,7250000.0
2009-03-09 20:30:00,12.813,12.85,12.672,12.755,6950000.0
2009-03-09 20:45:00,12.798,12.894,12.691,12.851,6500000.0
2009-03-09 21:00:00,12.791,12.95,12.698,12.796,6100000.0
2009-03-09 21:15:00,12.854,12.951,12.753,12.88,6600000.0
2009-03-09 21:30:00,12.764,12.96,12.734,12.885,6250000.0
2009-03-09 21:45:00,12.829,12.962,12.747,12.911,5150000.0
2009-03-09 22:00:00,12.917,12.96,12.739,12.914,5100000.0
2009-03-09 22:15:00,12.98,12.99,12.754,12.836,3350000.0
2009-03-09 22:30:00,12.876,12.939,12.792,12.927,2900000.0
2009-03-09 22:45:00,12.916,12.973,12.736,12.828,4700000.0
2009-03-09 23:00:00,12.867,12.979,12.76,12.886,4600000.0
2009-03-09 23:15:00,12.9,12.908,12.771,12.86,1000000.0
2009-03-09 23:30:00,12.911,12.911,12.747,12.747,1500000.0
2009-03-09 23:45:00,12.871,12.96,12.742,12.95,2850000.0
2009-03-10 00:00:00,12.917,12.99,12.779,12.874,3950000.0
2009-03-10 00:15:00,12.97,12.986,12.792,12.845,4100000.0
2009-03-10 00:30:00,12.819,13.018,12.778,12.83,4550000.0
2009-03-10 00:45:00,12.947,12.99,12.774,12.944,4100000.0
2009-03-10 01:00:00,12.915,12.993,12.758,12.895,4050000.0
2009-03-10 01:15:00,12.881,13.011,12.812,12.842,5500000.0
2009-03-10 01:30:00,12.808,13.001,12.782,12.956,5750000.0
2009-03-10 01:45:00,12.84,12.989,12.798,12.963,4400000.0
2009-03-10 02:00:00,12.88,12.98,12.785,12.945,6550000.0
2009-03-10 02:15:00,12.898,13.007,12.83,12.956,5100000.0
2009-03-10 02:30:00,12.864,12.987,12.781,12.893,6750000.0
2009-03-10 02:45:00,12.826,12.932,12.751,12.773,5950000.0
2009-03-10 03:00:00,12.805,12.925,12.722,12.858,6550000.0
2009-03-10 03:15:00,12.851,12.948,12.752,12.92,5100000.0
2009-03-10 03:30:00,12.858,12.966,12.723,12.83,5900000.0
2009-03-10 03:45:00,12.727,12.933,12.723,12.803,6600000.0
2009-03-10 04:00:00,12.844,12.93,12.713,12.833,5950000.0
2009-03-10 04:15:00,12.907,12.93,12.721,12.772,5900000.0
2009-03-10 04:30:00,12.865,12.94,12.749,12.808,6800000.0
2009-03-10 04:45:00,12.845,12.95,12.748,12.887,5000000.0
2009-03-10 05:00:00,12.831,12.95,12.748,12.873,6350000.0
2009-03-10 05:15:00,12.94,12.97,12.757,12.92,5350000.0
2009-03-10 05:30:00,12.874,12.944,12.786,12.928,5150000.0
2009-03-10 05:45:00,12.884,12.949,12.779,12.9,5150000.0
2009-03-10 06:00:00,12.886,13.009,12.793,12.938,6750000.0
2009-03-10 06:15:00,12.913,12.968,12.736,12.847,6950000.0
2009-03-10 06:30:00,12.824,12.987,12.738,12.898,7100000.0
2009-03-10 06:45:00,12.847,12.923,12.65,12.674,7450000.0
2009-03-10 07:00:00,12.774,12.848,12.633,12.725,6200000.0
2009-03-10 07:15:00,12.796,12.838,12.632,12.742,6400000.0
2009-03-10 07:30:00,12.796,12.893,12.653,12.759,6350000.0
2009-03-10 07:45:00,12.837,12.859,12.684,12.818,5750000.0
2009-03-10 08:00:00,12.747,12.894,12.694,12.733,5950000.0
2009-03-10 08:15:00,12.854,12.931,12.716,12.789,5800000.0
2009-03-10 08:30:00,12.746,12.898,12.689,12.783,6500000.0
2009-03-10 08:45:00,12.849,12.896,12.698,12.823,6050000.0
2009-03-10 09:00:00,12.837,12.877,12.711,12.798,14250000.0
2009-03-10 09:15:00,12.804,12.879,12.664,12.701,11650000.0
2009-03-10 09:30:00,12.731,12.845,12.599,12.759,9100000.0
2009-03-10 09:45:00,12.777,12.79,12.599,12.665,7000000.0
2009-03-10 10:00:00,12.649,12.87,12.585,12.659,7100000.0
2009-03-10 10:15:00,12.659,12.85,12.563,12.664,6250000.0
2009-03-10 10:30:00,12.726,12.799,12.55,12.686,6850000.0
2009-03-10 10:45:00,12.642,12.856,12.58,12.775,6250000.0
2009-03-10 11:00:00,12.762,12.903,12.69,12.735,6650000.0
2009-03-10 11:15:00,12.767,12.887,12.634,12.808,7200000.0
2009-03-10 11:30:00,12.707,12.822,12.627,12.736,7000000.0
2009-03-10 11:45:00,12.752,12.837,12.613,12.633,7100000.0
2009-03-10 12:00:00,12.687,12.85,12.632,12.715,6600000.0
2009-03-10 12:15:00,12.794,12.825,12.513,12.642,6500000.0
2009-03-10 12:30:00,12.65,12.799,12.604,12.672,6600000.0
2009-03-10 12:45:00,12.646,12.79,12.595,12.681,6100000.0
2009-03-10 13:00:00,12.723,12.851,12.616,12.807,6400000.0
2009-03-10 13:15:00,12.79,12.87,12.628,12.796,7050000.0
2009-03-10 13:30:00,12.791,12.824,12.607,12.775,7400000.0
2009-03-10 13:45:00,12.77,12.816,12.64,12.726,6350000.0
2009-03-10 14:00:00,12.68,12.783,12.535,12.659,6400000.0
2009-03-10 14:15:00,12.654,12.753,12.558,12.707,6700000.0
2009-03-10 14:30:00,12.606,12.797,12.573,12.683,6550000.0
2009-03-10 14:45:00,12.706,12.787,12.588,12.729,6800000.0
2009-03-10 15:00:00,12.64,12.753,12.553,12.669,6600000.0
2009-03-10 15:15:00,12.611,12.751,12.554,12.642,6700000.0
2009-03-10 15:30:00,12.713,12.778,12.554,12.64,7000000.0
2009-03-10 15:45:00,12.741,12.741,12.51,12.674,7000000.0
2009-03-10 16:00:00,12.541,12.669,12.481,12.62,6500000.0
2009-03-10 16:15:00,12.59,12.641,12.39,12.51,6700000.0
2009-03-10 16:30:00,12.512,12.664,12.499,12.545,6500000.0
2009-03-10 16:45:00,12.588,12.701,12.482,12.549,7000000.0
2009-03-10 17:00:00,12.497,12.69,12.497,12.548,6650000.0
2009-03-10 17:15:00,12.632,12.694,12.466,12.538,6950000.0
2009-03-10 17:30:00,12.578,12.61,12.429,12.468,6900000.0
2009-03-10 17:45:00,12.61,12.623,12.429,12.441,7450000.0
2009-03-10 18:00:00,12.459,12.567,12.381,12.491,7550000.0
2009-03-10 18:15:00,12.474,12.623,12.412,12.489,6850000.0
2009-03-10 18:30:00,12.559,12.581,12.313,12.46,7400000.0
2009-03-10 18:45:00,12.466,12.53,12.328,12.419,7800000.0
2009-03-10 19:00:00,12.459,12.559,12.373,12.422,6650000.0
2009-03-10 19:15:00,12.438,12.568,12.348,12.38,7000000.0
2009-03-10 19:30:00,12.404,12.553,12.322,12.449,7100000.0
2009-03-10 19:45:00,12.363,12.511,12.333,12.475,6500000.0
2009-03-10 20:00:00,12.523,12.632,12.353,12.506,8500000.0
2009-03-10 20:15:00,12.606,12.65,12.35,12.427,7150000.0
2009-03-10 20:30:00,12.535,12.593,12.396,12.473,6900000.0
2009-03-10 20:45:00,12.519,12.66,12.478,12.602,6400000.0
2009-03-10 21:00:00,12.548,12.626,12.449,12.504,6100000.0
2009-03-10 21:15:00,12.564,12.651,12.45,12.584,6600000.0
2009-03-10 21:30:00,12.451,12.634,12.438,12.583,5450000.0
2009-03-10 21:45:00,12.599,12.675,12.438,12.545,5800000.0
2009-03-10 22:00:00,12.567,12.599,12.428,12.484,4750000.0
2009-03-10 22:15:00,12.494,12.615,12.417,12.566,4000000.0
2009-03-10 22:30:00,12.576,12.597,12.457,12.549,4050000.0
2009-03-10 22:45:00,12.546,12.632,12.408,12.502,4300000.0
2009-03-10 23:00:00,12.569,12.59,12.42,12.521,4800000.0
2009-03-10 23:15:00,12.501,12.558,12.422,12.543,650000.0
2009-03-10 23:30:00,12.561,12.59,12.421,12.59,5650000.0
2009-03-10 23:45:00,12.58,12.58,12.456,12.55,2500000.0
2009-03-11 00:00:00,12.545,12.615,12.372,12.476,6800000.0
2009-03-11 00:15:00,12.5,12.551,12.377,12.526,3800000.0
2009-03-11 00:30:00,12.409,12.644,12.392,12.593,5600000.0
2009-03-11 00:45:00,12.636,12.641,12.446,12.543,4850000.0
2009-03-11 01:00:00,12.56,12.643,12.406,12.528,4200000.0
2009-03-11 01:15:00,12.453,12.609,12.387,12.52,5150000.0
2009-03-11 01:30:00,12.531,12.659,12.392,12.61,4650000.0
2009-03-11 01:45:00,12.453,12.592,12.412,12.533,3950000.0
2009-03-11 02:00:00,12.51,12.582,12.354,12.487,6250000.0
2009-03-11 02:15:00,12.473,12.564,12.376,12.5,5450000.0
2009-03-11 02:30:00,12.45,12.591,12.365,12.52,6050000.0
2009-03-11 02:45:00,12.492,12.597,12.357,12.429,5750000.0
2009-03-11 03:00:00,12.458,12.611,12.362,12.502,6350000.0
2009-03-11 03:15:00,12.471,12.578,12.37,12.517,5300000.0
2009-03-11 03:30:00,12.505,12.574,12.346,12.527,4350000.0
2009-03-11 03:45:00,12.454,12.563,12.358,12.53,5650000.0
2009-03-11 04:00:00,12.494,12.593,12.37,12.448,5250000.0
2009-03-11 04:15:00,12.465,12.602,12.386,12.406,6350000.0
2009-03-11 04:30:00,12.491,12.64,12.392,12.496,7500000.0
2009-03-11 04:45:00,12.475,12.624,12.403,12.549,5000000.0
2009-03-11 05:00:00,12.537,12.581,12.405,12.523,5900000.0
2009-03-11 05:15:00,12.577,12.603,12.412,12.591,4350000.0
2009-03-11 05:30:00,12.559,12.602,12.419,12.555,6250000.0
2009-03-11 05:45:00,12.549,12.622,12.41,12.57,4950000.0
2009-03-11 06:00:00,12.508,12.657,12.425,12.594,7100000.0
2009-03-11 06:15:00,12.607,12.626,12.429,12.614,5850000.0
2009-03-11 06:30:00,12.512,12.681,12.439,12.606,6700000.0
2009-03-11 06:45:00,12.571,12.634,12.454,12.505,7300000.0
2009-03-11 07:00:00,12.552,12.643,12.454,12.546,5800000.0
2009-03-11 07:15:00,12.6,12.64,12.449,12.6,5150000.0
2009-03-11 07:30:00,12.564,12.662,12.453,12.61,6550000.0
2009-03-11 07:45:00,12.62,12.63,12.453,12.593,3550000.0
2009-03-11 08:00:00,12.47,12.632,12.461,12.518,5100000.0
2009-03-11 08:15:00,12.599,12.655,12.426,12.543,6200000.0
2009-03-11 08:30:00,12.491,12.656,12.461,12.509,6650000.0
2009-03-11 08:45:00,12.612,12.66,12.47,12.589,6050000.0
2009-03-11 09:00:00,12.591,12.75,12.45,12.596,13650000.0
2009-03-11 09:15:00,12.593,12.643,12.455,12.524,11650000.0
2009-03-11 09:30:00,12.5,12.638,12.449,12.594,9100000.0
2009-03-11 09:45:00,12.584,12.775,12.444,12.663,7300000.0
2009-03-11 10:00:00,12.634,12.763,12.568,12.632,7100000.0
2009-03-11 10:15:00,12.682,12.763,12.543,12.644,6450000.0
2009-03-11 10:30:00,12.725,12.782,12.543,12.647,6700000.0
2009-03-11 10:45:00,12.623,12.809,12.591,12.657,6250000.0
2009-03-11 11:00:00,12.673,12.839,12.597,12.651,6650000.0
2009-03-11 11:15:00,12.673,12.791,12.551,12.704,6550000.0
2009-03-11 11:30:00,12.62,12.761,12.576,12.723,6800000.0
2009-03-11 11:45:00,12.68,12.78,12.568,12.607,6950000.0
2009-03-11 12:00:00,12.622,12.73,12.504,12.573,6450000.0
2009-03-11 12:15:00,12.663,12.754,12.517,12.589,6450000.0
2009-03-11 12:30:00,12.554,12.712,12.493,12.558,6600000.0
2009-03-11 12:45:00,12.56,12.74,12.548,12.625,6100000.0
2009-03-11 13:00:00,12.601,12.787,12.542,12.653,6100000.0
2009-03-11 13:15:00,12.672,12.745,12.476,12.66,7050000.0
2009-03-11 13:30:00,12.676,12.698,12.482,12.647,7400000.0
2009-03-11 13:45:00,12.586,12.692,12.463,12.601,6300000.0
2009-03-11 14:00:00,12.547,12.648,12.456,12.581,6400000.0
2009-03-11 14:15:00,12.57,12.626,12.424,12.542,6700000.0
2009-03-11 14:30:00,12.466,12.658,12.43,12.585,6550000.0
2009-03-11 14:45:00,12.588,12.668,12.454,12.625,6800000.0
2009-03-11 15:00:00,12.513,12.701,12.469,12.617,6600000.0
2009-03-11 15:15:00,12.581,12.722,12.508,12.616,6700000.0
2009-03-11 15:30:00,12.69,12.734,12.551,12.617,7000000.0
2009-03-11 15:45:00,12.692,12.692,12.398,12.597,7000000.0
2009-03-11 16:00:00,12.481,12.676,12.474,12.626,6500000.0
2009-03-11 16:15:00,12.619,12.671,12.438,12.509,6700000.0
2009-03-11 16:30:00,12.514,12.707,12.502,12.586,6500000.0
2009-03-11 16:45:00,12.611,12.727,12.524,12.624,7000000.0
2009-03-11 17:00:00,12.545,12.751,12.544,12.627,6650000.0
2009-03-11 17:15:00,12.708,12.786,12.56,12.665,6950000.0
2009-03-11 17:30:00,12.703,12.847,12.589,12.702,6900000.0
2009-03-11 17:45:00,12.83,12.871,12.68,12.723,7450000.0
2009-03-11 18:00:00,12.714,12.854,12.647,12.792,7550000.0
2009-03-11 18:15:00,12.758,12.842,12.667,12.746,6850000.0
2009-03-11 18:30:00,12.799,12.837,12.625,12.8,7350000.0
2009-03-11 18:45:00,12.846,12.882,12.687,12.764,7800000.0
2009-03-11 19:00:00,12.779,12.878,12.65,12.715,6900000.0
2009-03-11 19:15:00,12.759,12.832,12.626,12.674,7000000.0
2009-03-11 19:30:00,12.681,12.819,12.633,12.778,7100000.0
2009-03-11 19:45:00,12.674,12.829,12.624,12.777,6450000.0
2009-03-11 20:00:00,12.781,12.811,12.639,12.674,8350000.0
2009-03-11 20:15:00,12.777,12.844,12.654,12.679,7250000.0
2009-03-11 20:30:00,12.75,12.809,12.555,12.682,6550000.0
2009-03-11 20:45:00,12.703,12.802,12.593,12.76,6250000.0
2009-03-11 21:00:00,12.699,12.754,12.576,12.659,6300000.0
2009-03-11 21:15:00,12.755,12.774,12.585,12.713,6650000.0
2009-03-11 21:30:00,12.57,12.778,12.562,12.752,6200000.0
2009-03-11 21:45:00,12.685,12.779,12.596,12.725,5600000.0
2009-03-11 22:00:00,12.729,12.8,12.602,12.79,5150000.0
2009-03-11 22:15:00,12.8,12.8,12.587,12.73,3550000.0
2009-03-11 22:30:00,12.713,12.784,12.617,12.753,4550000.0
2009-03-11 22:45:00,12.634,12.797,12.586,12.78,5300000.0
2009-03-11 23:00:00,12.655,12.83,12.593,12.8,3400000.0
2009-03-11 23:15:00,12.695,12.82,12.615,12.658,1300000.0
2009-03-11 23:30:00,12.82,12.83,12.615,12.82,4400000.0
2009-03-11 23:45:00,12.79,12.81,12.76,12.79,900000.0
2009-03-12 00:00:00,12.671,12.824,12.591,12.639,6700000.0
2009-03-12 00:15:00,12.79,12.81,12.627,12.77,5700000.0
2009-03-12 00:30:00,12.676,12.826,12.609,12.757,5600000.0
2009-03-12 00:45:00,12.79,12.888,12.629,12.742,4750000.0
2009-03-12 01:00:00,12.759,12.82,12.642,12.719,4600000.0
2009-03-12 01:15:00,12.81,12.81,12.6,12.662,6050000.0
2009-03-12 01:30:00,12.82,12.88,12.596,12.776,5750000.0
2009-03-12 01:45:00,12.85,12.86,12.635,12.83,4450000.0
2009-03-12 02:00:00,12.687,12.816,12.609,12.772,6650000.0
2009-03-12 02:15:00,12.682,12.837,12.642,12.761,4750000.0
2009-03-12 02:30:00,12.717,12.884,12.639,12.813,6200000.0
2009-03-12 02:45:00,12.714,12.85,12.638,12.722,5400000.0
2009-03-12 03:00:00,12.741,12.861,12.654,12.791,6350000.0
2009-03-12 03:15:00,12.77,12.836,12.674,12.778,5400000.0
2009-03-12 03:30:00,12.777,12.845,12.638,12.75,5750000.0
2009-03-12 03:45:00,12.697,12.841,12.663,12.82,4900000.0
2009-03-12 04:00:00,12.785,12.83,12.631,12.77,5750000.0
2009-03-12 04:15:00,12.798,12.85,12.655,12.83,5050000.0
2009-03-12 04:30:00,12.791,12.87,12.676,12.728,6650000.0
2009-03-12 04:45:00,12.748,12.854,12.637,12.795,5700000.0
2009-03-12 05:00:00,12.791,12.9,12.662,12.748,6450000.0
2009-03-12 05:15:00,12.9,12.9,12.658,12.834,4850000.0
2009-03-12 05:30:00,12.814,12.879,12.669,12.831,6150000.0
2009-03-12 05:45:00,12.834,12.902,12.729,12.88,6350000.0
2009-03-12 06:00:00,12.769,12.916,12.734,12.88,5950000.0
2009-03-12 06:15:00,12.851,12.9,12.727,12.798,6300000.0
2009-03-12 06:30:00,12.809,12.925,12.683,12.874,6600000.0
2009-03-12 06:45:00,12.89,12.915,12.719,12.748,7300000.0
2009-03-12 07:00:00,12.807,12.904,12.699,12.811,5900000.0
2009-03-12 07:15:00,12.876,12.92,12.718,12.797,6950000.0
2009-03-12 07:30:00,12.871,12.936,12.702,12.779,6250000.0
2009-03-12 07:45:00,12.9,12.92,12.719,12.85,6150000.0
2009-03-12 08:00:00,12.732,12.915,12.73,12.763,6250000.0
2009-03-12 08:15:00,12.864,12.915,12.745,12.829,6100000.0
2009-03-12 08:30:00,12.831,12.958,12.723,12.818,6500000.0
2009-03-12 08:45:00,12.9,12.929,12.743,12.859,6050000.0
2009-03-12 09:00:00,12.881,12.914,12.748,12.843,14250000.0
2009-03-12 09:15:00,12.851,12.909,12.705,12.756,11650000.0
2009-03-12 09:30:00,12.803,12.938,12.725,12.888,9100000.0
2009-03-12 09:45:00,12.904,12.923,12.728,12.803,7000000.0
2009-03-12 10:00:00,12.798,12.896,12.701,12.801,7100000.0
2009-03-12 10:15:00,12.809,12.874,12.694,12.746,6450000.0
2009-03-12 10:30:00,12.83,12.889,12.671,12.734,6850000.0
2009-03-12 10:45:00,12.71,12.915,12.692,12.773,6250000.0
2009-03-12 11:00:00,12.766,12.884,12.681,12.711,6450000.0
2009-03-12 11:15:00,12.779,12.87,12.684,12.86,7250000.0
2009-03-12 11:30:00,12.761,12.89,12.684,12.788,6950000.0
2009-03-12 11:45:00,12.764,12.862,12.677,12.711,6950000.0
2009-03-12 12:00:00,12.761,12.896,12.688,12.755,6400000.0
2009-03-12 12:15:00,12.835,12.93,12.687,12.771,6450000.0
2009-03-12 12:30:00,12.75,12.895,12.695,12.786,6600000.0
2009-03-12 12:45:00,12.729,12.893,12.702,12.778,6100000.0
2009-03-12 13:00:00,12.72,12.96,12.698,12.913,6250000.0
2009-03-12 13:15:00,12.871,12.941,12.743,12.887,7050000.0
2009-03-12 13:30:00,12.881,12.94,12.722,12.862,7400000.0
2009-03-12 13:45:00,12.804,12.915,12.728,12.826,6300000.0
2009-03-12 14:00:00,12.803,12.859,12.661,12.781,6400000.0
2009-03-12 14:15:00,12.777,12.906,12.658,12.774,6700000.0
2009-03-12 14:30:00,12.685,12.818,12.618,12.721,6550000.0
2009-03-12 14:45:00,12.741,12.817,12.506,12.686,6900000.0
2009-03-12 15:00:00,12.575,12.772,12.551,12.722,6600000.0
2009-03-12 15:15:00,12.68,12.897,12.59,12.779,6700000.0
2009-03-12 15:30:00,12.854,12.889,12.681,12.812,7000000.0
2009-03-12 15:45:00,12.906,13.01,12.7,12.97,7000000.0
2009-03-12 16:00:00,12.861,12.981,12.742,12.928,6500000.0
2009-03-12 16:15:00,12.879,13.003,12.763,12.844,6700000.0
2009-03-12 16:30:00,12.865,13.055,12.829,12.889,6500000.0
2009-03-12 16:45:00,12.921,13.007,12.823,12.884,7000000.0
2009-03-12 17:00:00,12.855,13.027,12.804,12.804,6650000.0
2009-03-12 17:15:00,12.925,13.002,12.778,12.929,6950000.0
2009-03-12 17:30:00,12.98,13.045,12.856,12.856,6900000.0
2009-03-12 17:45:00,13.006,13.045,12.842,12.902,7450000.0
2009-03-12 18:00:00,12.939,13.065,12.819,12.985,7950000.0
2009-03-12 18:15:00,12.939,13.006,12.83,12.907,6850000.0
2009-03-12 18:30:00,12.991,13.024,12.834,12.952,7400000.0
2009-03-12 18:45:00,12.974,13.009,12.74,12.806,7800000.0
2009-03-12 19:00:00,12.798,12.939,12.753,12.828,6700000.0
2009-03-12 19:15:00,12.858,12.951,12.743,12.797,7000000.0
2009-03-12 19:30:00,12.785,12.96,12.754,12.909,7250000.0
2009-03-12 19:45:00,12.823,12.97,12.764,12.887,6200000.0
2009-03-12 20:00:00,12.923,12.954,12.747,12.777,8500000.0
2009-03-12 20:15:00,12.803,12.955,12.717,12.837,6800000.0
2009-03-12 20:30:00,12.94,12.98,12.804,12.872,6250000.0
2009-03-12 20:45:00,12.95,12.97,12.798,12.95,6900000.0
2009-03-12 21:00:00,12.894,12.971,12.799,12.858,5700000.0
2009-03-12 21:15:00,12.87,12.987,12.804,12.958,5750000.0
2009-03-12 21:30:00,12.835,13.011,12.802,12.96,5650000.0
2009-03-12 21:45:00,12.954,12.986,12.787,12.903,4850000.0
2009-03-12 22:00:00,12.957,12.98,12.817,12.971,4250000.0
2009-03-12 22:15:00,12.873,12.973,12.792,12.792,3250000.0
2009-03-12 22:30:00,12.831,12.978,12.813,12.936,4900000.0
2009-03-12 22:45:00,12.942,12.97,12.782,12.845,4300000.0
2009-03-12 23:00:00,12.946,12.98,12.807,12.901,2550000.0
2009-03-12 23:15:00,12.91,12.948,12.812,12.91,3150000.0
2009-03-12 23:30:00,12.951,12.951,12.816,12.9,4250000.0
2009-03-12 23:45:00,12.89,12.934,12.823,12.9,2700000.0
2009-03-13 00:00:00,12.863,12.968,12.773,12.797,7150000.0
2009-03-13 00:15:00,12.897,12.964,12.74,12.771,5350000.0
2009-03-13 00:30:00,12.822,12.947,12.746,12.854,6450000.0
2009-03-13 00:45:00,12.914,12.983,12.796,12.901,4650000.0
2009-03-13 01:00:00,12.884,12.997,12.752,12.86,4200000.0
2009-03-13 01:15:00,12.809,12.934,12.775,12.822,6050000.0
2009-03-13 01:30:00,12.81,12.987,12.727,12.92,5750000.0
2009-03-13 01:45:00,12.89,12.931,12.748,12.887,4500000.0
2009-03-13 02:00:00,12.792,12.957,12.734,12.885,6650000.0
2009-03-13 02:15:00,12.844,12.923,12.738,12.85,5300000.0
2009-03-13 02:30:00,12.774,12.938,12.729,12.872,6200000.0
2009-03-13 02:45:00,12.847,12.923,12.738,12.779,5650000.0
2009-03-13 03:00:00,12.838,12.924,12.743,12.86,6600000.0
2009-03-13 03:15:00,12.855,12.919,12.749,12.767,5150000.0
2009-03-13 03:30:00,12.855,12.915,12.751,12.901,5200000.0
2009-03-13 03:45:00,12.804,12.96,12.762,12.863,4650000.0
2009-03-13 04:00:00,12.899,12.944,12.749,12.862,4700000.0
2009-03-13 04:15:00,12.845,12.953,12.789,12.863,5450000.0
2009-03-13 04:30:00,12.871,12.957,12.75,12.849,6300000.0
2009-03-13 04:45:00,12.873,12.966,12.768,12.91,4150000.0
2009-03-13 05:00:00,12.887,12.976,12.751,12.873,6200000.0
2009-03-13 05:15:00,12.99,12.99,12.76,12.938,3800000.0
2009-03-13 05:30:00,12.9,12.98,12.76,12.924,5000000.0
2009-03-13 05:45:00,12.862,13.032,12.803,13.0,4950000.0
2009-03-13 06:00:00,12.879,13.031,12.851,12.985,5250000.0
2009-03-13 06:15:00,13.003,13.04,12.856,12.937,5200000.0
2009-03-13 06:30:00,12.895,13.025,12.822,12.955,6400000.0
2009-03-13 06:45:00,12.918,13.031,12.807,12.867,7300000.0
2009-03-13 07:00:00,12.929,13.009,12.81,12.892,5150000.0
2009-03-13 07:15:00,12.976,13.026,12.804,12.903,5700000.0
2009-03-13 07:30:00,12.944,13.02,12.795,12.88,4900000.0
2009-03-13 07:45:00,12.961,13.004,12.782,12.972,6150000.0
2009-03-13 08:00:00,12.866,13.017,12.785,12.888,5550000.0
2009-03-13 08:15:00,12.975,13.037,12.851,12.911,5950000.0
2009-03-13 08:30:00,12.914,13.048,12.841,12.916,6500000.0
2009-03-13 08:45:00,12.992,13.004,12.818,12.938,6050000.0
2009-03-13 09:00:00,12.932,13.0,12.82,12.933,14250000.0
2009-03-13 09:15:00,12.937,13.007,12.83,12.849,11650000.0
2009-03-13 09:30:00,12.889,13.0,12.81,12.969,9250000.0
2009-03-13 09:45:00,12.972,13.008,12.801,12.873,7000000.0
2009-03-13 10:00:00,12.836,13.04,12.788,12.896,7100000.0
2009-03-13 10:15:00,12.937,13.023,12.817,12.893,6450000.0
2009-03-13 10:30:00,12.982,13.007,12.768,12.831,6850000.0
2009-03-13 10:45:00,12.815,12.997,12.754,12.847,6250000.0
2009-03-13 11:00:00,12.837,12.978,12.778,12.832,6850000.0
2009-03-13 11:15:00,12.857,12.979,12.76,12.931,7300000.0
2009-03-13 11:30:00,12.862,12.96,12.78,12.883,7150000.0
2009-03-13 11:45:00,12.863,13.019,12.776,12.783,6950000.0
2009-03-13 12:00:00,12.816,13.01,12.76,12.855,6300000.0
2009-03-13 12:15:00,12.943,13.004,12.772,12.849,6500000.0
2009-03-13 12:30:00,12.847,12.978,12.773,12.844,6600000.0
2009-03-13 12:45:00,12.83,12.986,12.765,12.906,6100000.0
2009-03-13 13:00:00,12.955,13.021,12.823,12.98,6450000.0
2009-03-13 13:15:00,12.969,13.045,12.822,13.004,7050000.0
2009-03-13 13:30:00,13.014,13.096,12.841,13.096,7400000.0
2009-03-13 13:45:00,12.984,13.085,12.871,13.018,6300000.0
2009-03-13 14:00:00,12.97,13.138,12.876,13.109,6400000.0
2009-03-13 14:15:00,13.106,13.252,13.039,13.201,6700000.0
2009-03-13 14:30:00,13.13,13.268,12.983,13.105,6550000.0
2009-03-13 14:45:00,13.153,13.225,13.021,13.158,6750000.0
2009-03-13 15:00:00,13.16,13.261,12.955,13.09,6600000.0
2009-03-13 15:15:00,13.063,13.197,13.004,13.077,6700000.0
2009-03-13 15:30:00,13.18,13.183,12.983,13.052,7000000.0
2009-03-13 15:45:00,13.133,13.194,12.926,13.093,7000000.0
2009-03-13 16:00:00,12.964,13.093,12.877,13.05,6500000.0
2009-03-13 16:15:00,13.045,13.165,12.93,13.009,6700000.0
2009-03-13 16:30:00,13.009,13.148,12.922,13.003,6500000.0
2009-03-13 16:45:00,13.059,13.158,12.956,13.032,7000000.0
2009-03-13 17:00:00,12.986,13.178,12.964,13.0,6650000.0
2009-03-13 17:15:00,13.083,13.177,12.93,13.049,6950000.0
2009-03-13 17:30:00,13.101,13.147,12.976,12.986,6900000.0
2009-03-13 17:45:00,13.136,13.185,12.983,13.024,7450000.0
2009-03-13 18:00:00,13.053,13.189,12.978,13.139,7350000.0
2009-03-13 18:15:00,13.114,13.181,12.992,13.067,6850000.0
2009-03-13 18:30:00,13.138,13.22,12.995,13.162,7200000.0
2009-03-13 18:45:00,13.186,13.231,13.016,13.076,7800000.0
2009-03-13 19:00:00,13.089,13.183,13.0,13.037,6750000.0
2009-03-13 19:15:00,13.087,13.237,13.031,13.049,7000000.0
2009-03-13 19:30:00,13.085,13.252,13.039,13.168,7100000.0
2009-03-13 19:45:00,13.063,13.231,12.996,13.178,6750000.0
2009-03-13 20:00:00,13.177,13.205,12.991,13.085,8350000.0
2009-03-13 20:15:00,13.111,13.246,13.064,13.21,6450000.0
2009-03-13 20:30:00,13.224,13.25,13.044,13.108,6700000.0
2009-03-13 20:45:00,13.16,13.2,13.003,13.159,5800000.0
2009-03-13 21:00:00,13.142,13.27,13.028,13.101,5850000.0
2009-03-13 21:15:00,13.133,13.2,13.016,13.096,4950000.0
2009-03-13 21:30:00,13.021,13.239,13.004,13.202,4900000.0
2009-03-13 21:45:00,13.17,13.255,13.016,13.133,5800000.0
2009-03-13 22:00:00,13.17,13.22,13.038,13.193,3750000.0
2009-03-13 22:15:00,13.074,13.198,13.031,13.089,4100000.0
2009-03-13 22:30:00,13.1,13.184,13.005,13.17,3000000.0
2009-03-13 22:45:00,13.155,13.213,13.003,13.111,4450000.0
2009-03-15 23:00:00,13.051,13.196,13.021,13.145,3650000.0
2009-03-15 23:15:00,13.055,13.205,13.022,13.038,3600000.0
2009-03-15 23:30:00,13.161,13.188,12.974,13.136,2400000.0
2009-03-15 23:45:00,13.156,13.181,13.021,13.143,2050000.0
2009-03-16 00:00:00,13.078,13.156,12.773,12.847,7150000.0
2009-03-16 00:15:00,12.945,12.993,12.827,12.827,5250000.0
2009-03-16 00:30:00,12.792,12.97,12.754,12.905,5950000.0
2009-03-16 00:45:00,12.96,12.99,12.793,12.933,5750000.0
2009-03-16 01:00:00,12.909,13.003,12.794,12.94,5400000.0
2009-03-16 01:15:00,12.93,13.046,12.792,12.858,7050000.0
2009-03-16 01:30:00,12.825,13.0,12.791,12.95,6550000.0
2009-03-16 01:45:00,12.826,12.99,12.752,12.952,4600000.0
2009-03-16 02:00:00,12.931,12.97,12.793,12.8,4750000.0
2009-03-16 02:15:00,12.943,12.974,12.76,12.794,6250000.0
2009-03-16 02:30:00,12.797,12.98,12.737,12.793,5750000.0
2009-03-16 02:45:00,12.861,12.981,12.768,12.938,4500000.0
2009-03-16 03:00:00,12.937,13.007,12.794,12.97,5100000.0
2009-03-16 03:15:00,12.96,13.008,12.809,12.879,6400000.0
2009-03-16 03:30:00,12.872,13.009,12.811,12.921,4950000.0
2009-03-16 03:45:00,12.854,13.03,12.787,12.968,6850000.0
2009-03-16 04:00:00,12.947,13.001,12.814,12.967,4450000.0
2009-03-16 04:15:00,12.914,13.012,12.852,12.977,4000000.0
2009-03-16 04:30:00,12.924,13.012,12.846,12.879,2650000.0
2009-03-16 04:45:00,12.96,13.011,12.827,12.98,4450000.0
2009-03-16 05:00:00,12.892,13.011,12.823,12.98,5850000.0
2009-03-16 05:15:00,12.977,13.01,12.856,13.01,5150000.0
2009-03-16 05:30:00,12.956,13.0,12.833,12.867,3800000.0
2009-03-16 05:45:00,12.97,13.003,12.843,12.98,5550000.0
2009-03-16 06:00:00,12.954,13.062,12.85,12.985,5250000.0
2009-03-16 06:15:00,13.006,13.06,12.839,12.864,6350000.0
2009-03-16 06:30:00,13.009,13.022,12.809,12.938,6200000.0
2009-03-16 06:45:00,12.878,13.028,12.84,12.957,5650000.0
2009-03-16 07:00:00,12.981,13.053,12.853,12.997,5950000.0
2009-03-16 07:15:00,12.972,13.069,12.84,13.013,6500000.0
2009-03-16 07:30:00,12.927,13.04,12.821,12.998,6750000.0
2009-03-16 07:45:00,12.909,13.09,12.838,13.036,8500000.0
2009-03-16 08:00:00,13.007,13.084,12.881,12.929,6350000.0
2009-03-16 08:15:00,13.026,13.088,12.859,12.949,7100000.0
2009-03-16 08:30:00,12.949,13.126,12.884,12.989,7000000.0
2009-03-16 08:45:00,12.951,13.111,12.905,12.985,6650000.0
2009-03-16 09:00:00,12.984,13.101,12.903,13.049,7800000.0
2009-03-16 09:15:00,13.039,13.12,12.907,13.075,7350000.0
2009-03-16 09:30:00,12.989,13.129,12.952,13.031,6850000.0
2009-03-16 09:45:00,13.071,13.15,12.909,12.998,7500000.0
2009-03-16 10:00:00,13.019,13.151,12.898,13.073,7450000.0
2009-03-16 10:15:00,12.931,13.109,12.931,13.053,6900000.0
2009-03-16 10:30:00,12.998,13.196,12.946,13.075,6950000.0
2009-03-16 10:45:00,13.008,13.159,12.987,13.002,6650000.0
2009-03-16 11:00:00,13.082,13.192,12.976,13.047,7000000.0
2009-03-16 11:15:00,13.006,13.155,12.949,12.99,6500000.0
2009-03-16 11:30:00,12.988,13.121,12.896,13.005,6700000.0
2009-03-16 11:45:00,13.012,13.063,12.86,12.862,6500000.0
2009-03-16 12:00:00,13.014,13.043,12.836,13.026,7000000.0
2009-03-16 12:15:00,12.95,13.096,12.882,13.062,7000000.0
2009-03-16 12:30:00,12.937,13.062,12.883,12.946,6700000.0
2009-03-16 12:45:00,13.003,13.043,12.855,12.905,6600000.0
2009-03-16 13:00:00,13.034,13.073,12.859,12.97,6900000.0
2009-03-16 13:15:00,12.96,13.063,12.837,12.882,6550000.0
2009-03-16 13:30:00,12.966,13.044,12.846,12.974,6700000.0
2009-03-16 13:45:00,12.998,13.07,12.84,12.943,6400000.0
2009-03-16 14:00:00,13.003,13.072,12.857,12.938,6300000.0
2009-03-16 14:15:00,13.027,13.064,12.886,12.994,7400000.0
2009-03-16 14:30:00,12.989,13.028,12.792,12.889,7050000.0
2009-03-16 14:45:00,12.918,13.027,12.787,12.965,6150000.0
2009-03-16 15:00:00,12.931,13.042,12.815,12.832,6100000.0
2009-03-16 15:15:00,12.883,12.969,12.776,12.849,6600000.0
2009-03-16 15:30:00,12.848,12.931,12.655,12.807,6500000.0
2009-03-16 15:45:00,12.679,12.856,12.653,12.774,6450000.0
2009-03-16 16:00:00,12.71,12.898,12.685,12.872,6950000.0
2009-03-16 16:15:00,12.867,12.932,12.752,12.842,7000000.0
2009-03-16 16:30:00,12.926,12.928,12.721,12.833,7200000.0
2009-03-16 16:45:00,12.794,12.931,12.703,12.774,6650000.0
2009-03-16 17:00:00,12.772,12.922,12.688,12.688,6250000.0
2009-03-16 17:15:00,12.718,12.859,12.629,12.859,6850000.0
2009-03-16 17:30:00,12.773,12.928,12.69,12.817,6450000.0
2009-03-16 17:45:00,12.803,12.937,12.708,12.801,7100000.0
2009-03-16 18:00:00,12.824,12.926,12.697,12.879,7000000.0
2009-03-16 18:15:00,12.89,12.907,12.676,12.801,9100000.0
2009-03-16 18:30:00,12.724,12.894,12.691,12.816,11650000.0
2009-03-16 18:45:00,12.829,12.912,12.696,12.82,14250000.0
2009-03-16 19:00:00,12.802,12.889,12.694,12.851,6050000.0
2009-03-16 19:15:00,12.791,12.912,12.685,12.768,6500000.0
2009-03-16 19:30:00,12.808,12.926,12.699,12.858,5950000.0
2009-03-16 19:45:00,12.788,12.939,12.708,12.773,5800000.0
2009-03-16 20:00:00,12.868,12.927,12.733,12.854,5750000.0
2009-03-16 20:15:00,12.811,13.165,12.71,13.123,6150000.0
2009-03-16 20:30:00,12.804,13.158,12.701,12.847,6350000.0
2009-03-16 20:45:00,12.802,13.149,12.683,13.1,5900000.0
2009-03-16 21:00:00,12.759,13.206,12.718,12.843,7300000.0
2009-03-16 21:15:00,12.846,13.138,12.73,13.049,6350000.0
2009-03-16 21:30:00,12.829,13.144,12.751,13.114,6200000.0
2009-03-16 21:45:00,12.891,13.132,12.75,12.819,6400000.0
2009-03-16 22:00:00,12.873,13.15,12.754,13.082,4700000.0
2009-03-16 22:15:00,13.14,13.189,12.773,13.117,5850000.0
2009-03-16 22:30:00,13.142,13.162,12.759,13.125,5100000.0
2009-03-16 22:45:00,12.843,13.153,12.722,13.106,5800000.0
2009-03-16 23:00:00,13.112,13.157,12.761,13.051,5100000.0
2009-03-16 23:15:00,12.825,13.164,12.825,13.101,6750000.0
2009-03-16 23:30:00,13.02,13.145,12.978,13.063,6800000.0
2009-03-16 23:45:00,13.052,13.176,12.958,13.113,6050000.0
2009-03-17 00:00:00,13.066,13.184,12.821,13.035,6600000.0
2009-03-17 00:15:00,12.878,13.143,12.752,12.885,5600000.0
2009-03-17 00:30:00,12.894,13.143,12.771,12.89,5150000.0
2009-03-17 00:45:00,12.891,13.165,12.775,12.882,6350000.0
2009-03-17 01:00:00,12.795,13.159,12.709,13.059,5850000.0
2009-03-17 01:15:00,13.119,13.124,12.726,12.824,6050000.0
2009-03-17 01:30:00,12.874,13.142,12.735,12.832,4700000.0
2009-03-17 01:45:00,12.835,13.139,12.722,13.045,6650000.0
2009-03-17 02:00:00,12.878,13.131,12.745,12.889,5400000.0
2009-03-17 02:15:00,12.903,13.203,12.735,12.838,6400000.0
2009-03-17 02:30:00,12.807,13.152,12.775,13.035,6100000.0
2009-03-17 02:45:00,13.087,13.183,12.745,13.119,4500000.0
2009-03-17 03:00:00,12.891,13.171,12.735,13.155,6500000.0
2009-03-17 03:15:00,12.897,13.168,12.768,13.019,6300000.0
2009-03-17 03:30:00,13.02,13.165,12.757,13.056,6300000.0
2009-03-17 03:45:00,13.026,13.153,12.77,13.124,7550000.0
2009-03-17 04:00:00,12.938,13.136,12.741,12.896,3650000.0
2009-03-17 04:15:00,13.074,13.171,12.764,13.146,5700000.0
2009-03-17 04:30:00,13.046,13.143,12.725,12.881,3200000.0
2009-03-17 04:45:00,12.871,13.149,12.721,13.017,5800000.0
2009-03-17 05:00:00,12.762,13.198,12.696,13.051,6300000.0
2009-03-17 05:15:00,12.908,13.171,12.751,12.901,5650000.0
2009-03-17 05:30:00,12.884,13.135,12.766,13.034,5250000.0
2009-03-17 05:45:00,13.048,13.15,12.823,13.134,6300000.0
2009-03-17 06:00:00,13.103,13.157,12.712,13.105,6450000.0
2009-03-17 06:15:00,13.139,13.166,12.741,12.771,6600000.0
2009-03-17 06:30:00,12.873,12.913,12.708,12.858,6450000.0
2009-03-17 06:45:00,12.784,12.925,12.715,12.831,5700000.0
2009-03-17 07:00:00,12.878,12.918,12.732,12.778,6350000.0
2009-03-17 07:15:00,12.809,12.931,12.741,12.893,5700000.0
2009-03-17 07:30:00,12.801,12.918,12.708,12.891,6900000.0
2009-03-17 07:45:00,12.782,12.919,12.742,12.85,8450000.0
2009-03-17 08:00:00,12.869,12.895,12.695,12.706,6150000.0
2009-03-17 08:15:00,12.836,12.904,12.675,12.758,6900000.0
2009-03-17 08:30:00,12.697,12.853,12.622,12.744,7000000.0
2009-03-17 08:45:00,12.708,12.893,12.661,12.733,6450000.0
2009-03-17 09:00:00,12.725,12.893,12.66,12.85,7700000.0
2009-03-17 09:15:00,12.84,12.873,12.646,12.809,7300000.0
2009-03-17 09:30:00,12.746,12.871,12.672,12.757,6700000.0
2009-03-17 09:45:00,12.775,12.9,12.655,12.735,7550000.0
2009-03-17 10:00:00,12.718,12.898,12.677,12.842,7450000.0
2009-03-17 10:15:00,12.712,12.934,12.712,12.879,6900000.0
2009-03-17 10:30:00,12.811,12.947,12.7,12.867,6950000.0
2009-03-17 10:45:00,12.734,12.975,12.73,12.772,6550000.0
2009-03-17 11:00:00,12.844,13.01,12.788,12.886,7000000.0
2009-03-17 11:15:00,12.847,12.968,12.758,12.783,6500000.0
2009-03-17 11:30:00,12.8,12.944,12.746,12.898,6850000.0
2009-03-17 11:45:00,12.916,12.95,12.752,12.772,6500000.0
2009-03-17 12:00:00,12.862,12.937,12.729,12.868,7200000.0
2009-03-17 12:15:00,12.785,12.93,12.705,12.869,6850000.0
2009-03-17 12:30:00,12.783,12.906,12.717,12.786,6700000.0
2009-03-17 12:45:00,12.846,12.936,12.746,12.808,6600000.0
2009-03-17 13:00:00,12.876,12.929,12.732,12.851,6800000.0
2009-03-17 13:15:00,12.839,12.96,12.735,12.776,6550000.0
2009-03-17 13:30:00,12.868,12.941,12.707,12.87,6700000.0
2009-03-17 13:45:00,12.893,12.933,12.718,12.785,6400000.0
2009-03-17 14:00:00,12.767,12.867,12.678,12.75,6300000.0
2009-03-17 14:15:00,12.839,12.88,12.691,12.81,7400000.0
2009-03-17 14:30:00,12.807,12.869,12.658,12.834,7050000.0
2009-03-17 14:45:00,12.859,12.889,12.672,12.778,5950000.0
2009-03-17 15:00:00,12.783,12.88,12.69,12.708,6100000.0
2009-03-17 15:15:00,12.749,12.876,12.701,12.777,6400000.0
2009-03-17 15:30:00,12.764,12.886,12.688,12.865,6500000.0
2009-03-17 15:45:00,12.779,12.9,12.712,12.776,6450000.0
2009-03-17 16:00:00,12.711,12.871,12.622,12.656,7000000.0
2009-03-17 16:15:00,12.743,12.782,12.574,12.651,7000000.0
2009-03-17 16:30:00,12.769,12.834,12.594,12.691,7200000.0
2009-03-17 16:45:00,12.671,12.799,12.599,12.679,6650000.0
2009-03-17 17:00:00,12.67,12.783,12.582,12.6,6250000.0
2009-03-17 17:15:00,12.619,12.735,12.513,12.693,6950000.0
2009-03-17 17:30:00,12.585,12.698,12.487,12.611,6550000.0
2009-03-17 17:45:00,12.598,12.71,12.52,12.603,7100000.0
2009-03-17 18:00:00,12.611,12.749,12.519,12.71,7000000.0
2009-03-17 18:15:00,12.703,12.731,12.527,12.603,9400000.0
2009-03-17 18:30:00,12.563,12.708,12.494,12.599,11650000.0
2009-03-17 18:45:00,12.606,12.7,12.484,12.661,14250000.0
2009-03-17 19:00:00,12.657,12.727,12.533,12.693,6150000.0
2009-03-17 19:15:00,12.61,12.709,12.506,12.542,6500000.0
2009-03-17 19:30:00,12.58,12.701,12.494,12.622,6300000.0
2009-03-17 19:45:00,12.527,12.699,12.516,12.554,6150000.0
2009-03-17 20:00:00,12.632,12.781,12.51,12.602,5850000.0
2009-03-17 20:15:00,12.609,12.749,12.532,12.675,6200000.0
2009-03-17 20:30:00,12.614,12.733,12.511,12.701,6350000.0
2009-03-17 20:45:00,12.615,12.759,12.498,12.733,6100000.0
2009-03-17 21:00:00,12.574,12.733,12.494,12.641,7350000.0
2009-03-17 21:15:00,12.686,12.731,12.533,12.615,6050000.0
2009-03-17 21:30:00,12.597,12.786,12.532,12.682,5500000.0
2009-03-17 21:45:00,12.643,12.772,12.568,12.609,6100000.0
2009-03-17 22:00:00,12.691,12.765,12.585,12.631,3950000.0
2009-03-17 22:15:00,12.713,12.732,12.563,12.684,3950000.0
2009-03-17 22:30:00,12.708,12.808,12.558,12.69,4400000.0
2009-03-17 22:45:00,12.643,12.855,12.529,12.668,4050000.0
2009-03-17 23:00:00,12.655,12.949,12.548,12.608,3950000.0
2009-03-17 23:15:00,12.872,13.146,12.552,13.101,5200000.0
2009-03-17 23:30:00,12.575,13.194,12.558,13.14,7050000.0
2009-03-17 23:45:00,13.048,13.185,12.574,13.137,5650000.0
2009-03-18 00:00:00,12.613,13.136,12.576,12.711,5850000.0
2009-03-18 00:15:00,12.671,13.16,12.58,13.095,5100000.0
2009-03-18 00:30:00,12.685,13.162,12.568,12.641,5550000.0
2009-03-18 00:45:00,12.728,13.157,12.589,13.066,5950000.0
2009-03-18 01:00:00,12.668,13.15,12.556,13.082,5850000.0
2009-03-18 01:15:00,12.712,13.162,12.522,12.617,5750000.0
2009-03-18 01:30:00,12.671,12.708,12.529,12.606,4850000.0
2009-03-18 01:45:00,12.695,12.739,12.531,12.684,5600000.0
2009-03-18 02:00:00,12.713,12.726,12.518,12.68,5000000.0
2009-03-18 02:15:00,12.68,12.743,12.476,12.656,6000000.0
2009-03-18 02:30:00,12.537,12.76,12.468,12.631,5500000.0
2009-03-18 02:45:00,12.673,12.809,12.522,12.679,3350000.0
2009-03-18 03:00:00,12.68,12.772,12.539,12.713,5350000.0
2009-03-18 03:15:00,12.685,12.745,12.527,12.609,6400000.0
2009-03-18 03:30:00,12.572,12.731,12.551,12.696,5550000.0
2009-03-18 03:45:00,12.62,12.79,12.568,12.699,7350000.0
2009-03-18 04:00:00,12.674,12.734,12.576,12.604,3150000.0
2009-03-18 04:15:00,12.634,12.755,12.571,12.743,4000000.0
2009-03-18 04:30:00,12.562,12.729,12.529,12.719,4200000.0
2009-03-18 04:45:00,12.664,12.752,12.547,12.596,5050000.0
2009-03-18 05:00:00,12.615,12.757,12.516,12.647,6650000.0
2009-03-18 05:15:00,12.645,12.743,12.576,12.71,5650000.0
2009-03-18 05:30:00,12.704,12.789,12.52,12.597,4700000.0
2009-03-18 05:45:00,12.572,12.713,12.496,12.68,6100000.0
2009-03-18 06:00:00,12.619,12.727,12.499,12.655,5500000.0
2009-03-18 06:15:00,12.672,12.729,12.514,12.551,6600000.0
2009-03-18 06:30:00,12.647,12.693,12.498,12.651,6350000.0
2009-03-18 06:45:00,12.549,12.702,12.492,12.594,5600000.0
2009-03-18 07:00:00,12.638,12.67,12.455,12.59,6250000.0
2009-03-18 07:15:00,12.534,12.683,12.427,12.624,6500000.0
2009-03-18 07:30:00,12.499,12.654,12.44,12.601,6850000.0
2009-03-18 07:45:00,12.464,12.618,12.414,12.579,8200000.0
2009-03-18 08:00:00,12.573,12.622,12.407,12.448,5900000.0
2009-03-18 08:15:00,12.56,12.603,12.407,12.449,6900000.0
2009-03-18 08:30:00,12.428,12.624,12.428,12.503,7000000.0
2009-03-18 08:45:00,12.46,12.598,12.41,12.504,6450000.0
2009-03-18 09:00:00,12.475,12.599,12.406,12.582,7700000.0
2009-03-18 09:15:00,12.553,12.636,12.406,12.573,7300000.0
2009-03-18 09:30:00,12.493,12.624,12.443,12.52,6700000.0
2009-03-18 09:45:00,12.556,12.627,12.446,12.526,7550000.0
2009-03-18 10:00:00,12.493,12.609,12.429,12.591,7450000.0
2009-03-18 10:15:00,12.468,12.619,12.399,12.575,6900000.0
2009-03-18 10:30:00,12.502,12.666,12.43,12.554,6950000.0
2009-03-18 10:45:00,12.48,12.711,12.467,12.533,6650000.0
2009-03-18 11:00:00,12.576,12.673,12.465,12.553,7000000.0
2009-03-18 11:15:00,12.522,12.65,12.457,12.516,6500000.0
2009-03-18 11:30:00,12.529,12.704,12.457,12.612,6700000.0
2009-03-18 11:45:00,12.645,12.67,12.477,12.534,6500000.0
2009-03-18 12:00:00,12.611,12.649,12.439,12.626,7000000.0
2009-03-18 12:15:00,12.54,12.669,12.467,12.636,7000000.0
2009-03-18 12:30:00,12.533,12.663,12.472,12.542,6700000.0
2009-03-18 12:45:00,12.571,12.696,12.432,12.54,6600000.0
2009-03-18 13:00:00,12.617,12.669,12.448,12.562,6800000.0
2009-03-18 13:15:00,12.538,12.682,12.441,12.503,6550000.0
2009-03-18 13:30:00,12.608,12.667,12.423,12.598,6700000.0
2009-03-18 13:45:00,12.612,12.67,12.451,12.531,6400000.0
2009-03-18 14:00:00,12.565,12.65,12.449,12.504,6300000.0
2009-03-18 14:15:00,12.594,12.616,12.39,12.519,7400000.0
2009-03-18 14:30:00,12.547,12.568,12.388,12.525,7050000.0
2009-03-18 14:45:00,12.512,12.629,12.423,12.462,6050000.0
2009-03-18 15:00:00,12.518,12.628,12.376,12.376,6100000.0
2009-03-18 15:15:00,12.443,12.576,12.366,12.447,6550000.0
2009-03-18 15:30:00,12.457,12.651,12.393,12.538,6500000.0
2009-03-18 15:45:00,12.467,12.595,12.382,12.465,6450000.0
2009-03-18 16:00:00,12.393,12.597,12.386,12.519,6950000.0
2009-03-18 16:15:00,12.543,12.61,12.364,12.383,7000000.0
2009-03-18 16:30:00,12.467,12.481,12.203,12.292,7050000.0
2009-03-18 16:45:00,12.245,12.418,12.205,12.311,6650000.0
2009-03-18 17:00:00,12.336,12.432,12.201,12.248,6250000.0
2009-03-18 17:15:00,12.283,12.493,12.096,12.231,6750000.0
2009-03-18 17:30:00,12.118,12.25,11.972,12.096,6700000.0
2009-03-18 17:45:00,12.089,12.238,12.026,12.128,7100000.0
2009-03-18 18:00:00,12.149,12.257,12.061,12.241,7000000.0
2009-03-18 18:15:00,12.247,12.247,12.028,12.123,8850000.0
2009-03-18 18:30:00,12.06,12.206,12.036,12.154,11650000.0
2009-03-18 18:45:00,12.117,12.209,12.01,12.163,14250000.0
2009-03-18 19:00:00,12.135,12.234,12.019,12.18,5950000.0
2009-03-18 19:15:00,12.087,12.171,11.789,11.903,6500000.0
2009-03-18 19:30:00,11.906,12.015,11.794,11.911,5750000.0
2009-03-18 19:45:00,11.868,12.05,11.848,11.911,6150000.0
2009-03-18 20:00:00,11.997,12.84,11.864,12.77,5750000.0
2009-03-18 20:15:00,11.963,12.508,11.917,12.477,6300000.0
2009-03-18 20:30:00,12.402,12.638,12.282,12.545,6350000.0
2009-03-18 20:45:00,12.462,12.639,12.401,12.507,6000000.0
2009-03-18 21:00:00,12.44,12.859,12.44,12.733,7000000.0
2009-03-18 21:15:00,12.744,12.813,12.54,12.72,7300000.0
2009-03-18 21:30:00,12.719,12.838,12.584,12.726,6550000.0
2009-03-18 21:45:00,12.705,12.918,12.619,12.812,7250000.0
2009-03-18 22:00:00,12.84,12.931,12.715,12.816,7750000.0
2009-03-18 22:15:00,12.888,12.967,12.724,12.873,6550000.0
2009-03-18 22:30:00,12.865,12.915,12.74,12.89,4750000.0
2009-03-18 22:45:00,12.827,12.919,12.717,12.836,6650000.0
2009-03-18 23:00:00,12.863,12.911,12.71,12.854,6250000.0
2009-03-18 23:15:00,12.844,12.89,12.724,12.822,6650000.0
2009-03-18 23:30:00,12.755,12.91,12.732,12.9,7150000.0
2009-03-18 23:45:00,12.89,12.9,12.754,12.89,9000000.0
2009-03-19 00:00:00,12.794,12.91,12.716,12.845,6150000.0
2009-03-19 00:15:00,12.866,12.901,12.718,12.812,5150000.0
2009-03-19 00:30:00,12.715,12.924,12.713,12.756,5450000.0
2009-03-19 00:45:00,12.905,12.939,12.734,12.813,5650000.0
2009-03-19 01:00:00,12.759,12.967,12.744,12.867,5950000.0
2009-03-19 01:15:00,12.878,12.914,12.639,12.719,6400000.0
2009-03-19 01:30:00,12.776,12.875,12.668,12.768,5250000.0
2009-03-19 01:45:00,12.81,12.897,12.703,12.861,6350000.0
2009-03-19 02:00:00,12.76,12.902,12.671,12.837,5100000.0
2009-03-19 02:15:00,12.836,12.902,12.61,12.689,5950000.0
2009-03-19 02:30:00,12.676,12.835,12.629,12.659,6300000.0
2009-03-19 02:45:00,12.702,12.831,12.606,12.744,5100000.0
2009-03-19 03:00:00,12.732,12.807,12.592,12.737,6050000.0
2009-03-19 03:15:00,12.724,12.761,12.513,12.62,6800000.0
2009-03-19 03:30:00,12.605,12.85,12.538,12.694,5350000.0
2009-03-19 03:45:00,12.597,12.84,12.547,12.83,7450000.0
2009-03-19 04:00:00,12.723,12.84,12.609,12.702,6300000.0
2009-03-19 04:15:00,12.82,12.83,12.603,12.672,4450000.0
2009-03-19 04:30:00,12.751,12.852,12.64,12.807,5600000.0
2009-03-19 04:45:00,12.757,12.85,12.654,12.7,4950000.0
2009-03-19 05:00:00,12.717,12.886,12.663,12.741,6350000.0
2009-03-19 05:15:00,12.787,12.844,12.671,12.816,5500000.0
2009-03-19 05:30:00,12.831,12.887,12.65,12.67,5650000.0
2009-03-19 05:45:00,12.799,12.891,12.66,12.69,6300000.0
2009-03-19 06:00:00,12.765,12.829,12.635,12.816,5650000.0
2009-03-19 06:15:00,12.812,12.882,12.656,12.656,6600000.0
2009-03-19 06:30:00,12.796,12.828,12.521,12.628,6450000.0
2009-03-19 06:45:00,12.582,12.732,12.529,12.664,5950000.0
2009-03-19 07:00:00,12.665,12.736,12.537,12.663,6400000.0
2009-03-19 07:15:00,12.629,12.776,12.55,12.745,6650000.0
2009-03-19 07:30:00,12.646,12.786,12.595,12.755,7100000.0
2009-03-19 07:45:00,12.626,12.839,12.603,12.82,8100000.0
2009-03-19 08:00:00,12.794,12.837,12.607,12.679,5950000.0
2009-03-19 08:15:00,12.815,12.835,12.611,12.662,6900000.0
2009-03-19 08:30:00,12.647,12.814,12.615,12.692,7200000.0
2009-03-19 08:45:00,12.651,12.802,12.606,12.688,6450000.0
2009-03-19 09:00:00,12.676,12.797,12.553,12.732,7750000.0
2009-03-19 09:15:00,12.734,12.798,12.575,12.726,7300000.0
2009-03-19 09:30:00,12.657,12.758,12.57,12.676,6700000.0
2009-03-19 09:45:00,12.708,12.757,12.551,12.642,7550000.0
2009-03-19 10:00:00,12.589,12.75,12.565,12.71,7450000.0
2009-03-19 10:15:00,12.587,12.753,12.552,12.717,6900000.0
2009-03-19 10:30:00,12.666,12.786,12.532,12.668,6950000.0
2009-03-19 10:45:00,12.543,12.721,12.535,12.57,6650000.0
2009-03-19 11:00:00,12.579,12.707,12.51,12.604,7000000.0
2009-03-19 11:15:00,12.558,12.699,12.488,12.536,6500000.0
2009-03-19 11:30:00,12.541,12.685,12.508,12.65,6700000.0
2009-03-19 11:45:00,12.664,12.716,12.506,12.516,6500000.0
2009-03-19 12:00:00,12.669,12.761,12.5,12.75,7000000.0
2009-03-19 12:15:00,12.668,12.795,12.605,12.763,7000000.0
2009-03-19 12:30:00,12.685,12.897,12.629,12.772,6700000.0
2009-03-19 12:45:00,12.831,12.87,12.682,12.731,6600000.0
2009-03-19 13:00:00,12.836,12.892,12.664,12.793,6800000.0
2009-03-19 13:15:00,12.774,12.897,12.664,12.763,6550000.0
2009-03-19 13:30:00,12.8,12.899,12.637,12.861,6700000.0
2009-03-19 13:45:00,12.861,13.103,12.8,13.011,6400000.0
2009-03-19 14:00:00,13.034,13.183,12.952,13.07,6300000.0
2009-03-19 14:15:00,13.177,13.222,13.0,13.154,7400000.0
2009-03-19 14:30:00,13.144,13.29,13.03,13.225,7050000.0
2009-03-19 14:45:00,13.254,13.297,13.099,13.113,6000000.0
2009-03-19 15:00:00,13.17,13.281,13.088,13.13,6100000.0
2009-03-19 15:15:00,13.17,13.292,13.102,13.183,6550000.0
2009-03-19 15:30:00,13.214,13.525,13.162,13.485,6500000.0
2009-03-19 15:45:00,13.385,13.504,13.266,13.347,6450000.0
2009-03-19 16:00:00,13.224,13.414,13.193,13.275,6950000.0
2009-03-19 16:15:00,13.285,13.491,13.184,13.338,7000000.0
2009-03-19 16:30:00,13.413,13.587,13.272,13.473,6800000.0
2009-03-19 16:45:00,13.44,13.644,13.401,13.473,6650000.0
2009-03-19 17:00:00,13.482,13.608,13.408,13.414,6250000.0
2009-03-19 17:15:00,13.45,13.631,13.406,13.573,7000000.0
2009-03-19 17:30:00,13.485,13.596,13.345,13.429,6550000.0
2009-03-19 17:45:00,13.39,13.527,13.334,13.389,7100000.0
2009-03-19 18:00:00,13.391,13.487,13.288,13.466,7000000.0
2009-03-19 18:15:00,13.448,13.487,13.26,13.374,9150000.0
2009-03-19 18:30:00,13.321,13.476,13.285,13.396,11650000.0
2009-03-19 18:45:00,13.401,13.497,13.262,13.459,14250000.0
2009-03-19 19:00:00,13.453,13.483,13.274,13.44,6000000.0
2009-03-19 19:15:00,13.365,13.567,13.298,13.432,6500000.0
2009-03-19 19:30:00,13.449,13.528,13.316,13.4,5650000.0
2009-03-19 19:45:00,13.389,13.525,13.334,13.349,6400000.0
2009-03-19 20:00:00,13.468,13.506,13.311,13.432,5950000.0
2009-03-19 20:15:00,13.383,13.531,13.324,13.478,6050000.0
2009-03-19 20:30:00,13.409,13.547,13.32,13.469,6350000.0
2009-03-19 20:45:00,13.419,13.58,13.29,13.463,6100000.0
2009-03-19 21:00:00,13.368,13.57,13.345,13.468,7550000.0
2009-03-19 21:15:00,13.486,13.576,13.348,13.464,6450000.0
2009-03-19 21:30:00,13.455,13.564,13.406,13.53,5900000.0
2009-03-19 21:45:00,13.438,13.616,13.395,13.477,6350000.0
2009-03-19 22:00:00,13.56,13.6,13.415,13.415,4300000.0
2009-03-19 22:15:00,13.516,13.571,13.256,13.329,3900000.0
2009-03-19 22:30:00,13.572,13.581,13.395,13.549,5250000.0
2009-03-19 22:45:00,13.483,13.575,13.309,13.354,4700000.0
2009-03-19 23:00:00,13.539,13.582,13.209,13.478,4100000.0
2009-03-19 23:15:00,13.492,13.57,12.999,13.1,5850000.0
2009-03-19 23:30:00,13.445,13.556,12.996,13.061,7150000.0
2009-03-19 23:45:00,13.126,13.562,12.989,13.041,6000000.0
2009-03-20 00:00:00,13.496,13.583,13.402,13.438,6100000.0
2009-03-20 00:15:00,13.521,13.562,13.383,13.518,5450000.0
2009-03-20 00:30:00,13.515,13.604,13.413,13.461,4950000.0
2009-03-20 00:45:00,13.566,13.607,13.408,13.489,5150000.0
2009-03-20 01:00:00,13.442,13.553,13.365,13.488,5900000.0
2009-03-20 01:15:00,13.483,13.548,13.32,13.48,5900000.0
2009-03-20 01:30:00,13.459,13.572,13.369,13.444,4400000.0
2009-03-20 01:45:00,13.49,13.546,13.362,13.458,6100000.0
2009-03-20 02:00:00,13.503,13.542,13.257,13.542,4900000.0
2009-03-20 02:15:00,13.517,13.558,13.346,13.378,5750000.0
2009-03-20 02:30:00,13.407,13.541,13.321,13.355,5150000.0
2009-03-20 02:45:00,13.438,13.504,13.27,13.43,3250000.0
2009-03-20 03:00:00,13.453,13.514,13.342,13.482,4900000.0
2009-03-20 03:15:00,13.449,13.519,13.338,13.389,6000000.0
2009-03-20 03:30:00,13.368,13.509,13.309,13.362,5350000.0
2009-03-20 03:45:00,13.389,13.558,13.314,13.485,7250000.0
2009-03-20 04:00:00,13.388,13.471,13.308,13.444,3350000.0
2009-03-20 04:15:00,13.404,13.55,13.292,13.463,4150000.0
2009-03-20 04:30:00,13.321,13.523,13.279,13.485,3100000.0
2009-03-20 04:45:00,13.463,13.55,13.321,13.376,5150000.0
2009-03-20 05:00:00,13.408,13.555,13.323,13.479,6750000.0
2009-03-20 05:15:00,13.425,13.623,13.41,13.557,5500000.0
2009-03-20 05:30:00,13.516,13.566,13.378,13.466,5100000.0
2009-03-20 05:45:00,13.462,13.606,13.358,13.54,5550000.0
2009-03-20 06:00:00,13.525,13.58,13.38,13.438,5850000.0
2009-03-20 06:15:00,13.532,13.548,13.346,13.401,6600000.0
2009-03-20 06:30:00,13.533,13.563,13.371,13.5,6650000.0
2009-03-20 06:45:00,13.434,13.587,13.387,13.498,5450000.0
2009-03-20 07:00:00,13.527,13.558,13.401,13.439,6300000.0
2009-03-20 07:15:00,13.466,13.631,13.393,13.585,5750000.0
2009-03-20 07:30:00,13.498,13.616,13.437,13.591,7100000.0
2009-03-20 07:45:00,13.504,13.669,13.448,13.622,8500000.0
2009-03-20 08:00:00,13.606,13.643,13.437,13.508,6050000.0
2009-03-20 08:15:00,13.609,13.66,13.44,13.47,6900000.0
2009-03-20 08:30:00,13.462,13.653,13.429,13.512,7000000.0
2009-03-20 08:45:00,13.473,13.598,13.414,13.482,6750000.0
2009-03-20 09:00:00,13.494,13.609,13.406,13.596,7700000.0
2009-03-20 09:15:00,13.565,13.628,13.436,13.583,7300000.0
2009-03-20 09:30:00,13.493,13.628,13.428,13.538,6850000.0
2009-03-20 09:45:00,13.591,13.693,13.473,13.587,7550000.0
2009-03-20 10:00:00,13.555,13.732,13.533,13.696,7450000.0
2009-03-20 10:15:00,13.56,13.712,13.493,13.681,6900000.0
2009-03-20 10:30:00,13.641,13.743,13.529,13.633,6950000.0
2009-03-20 10:45:00,13.549,13.698,13.518,13.539,6650000.0
2009-03-20 11:00:00,13.615,13.733,13.516,13.607,7000000.0
2009-03-20 11:15:00,13.571,13.77,13.518,13.562,6500000.0
2009-03-20 11:30:00,13.552,13.685,13.475,13.587,6700000.0
2009-03-20 11:45:00,13.595,13.64,13.447,13.479,6500000.0
2009-03-20 12:00:00,13.591,13.622,13.411,13.532,7000000.0
2009-03-20 12:15:00,13.458,13.592,13.394,13.545,7000000.0
2009-03-20 12:30:00,13.441,13.558,13.355,13.459,6700000.0
2009-03-20 12:45:00,13.49,13.564,13.37,13.439,6600000.0
2009-03-20 13:00:00,13.523,13.549,13.361,13.504,6800000.0
2009-03-20 13:15:00,13.491,13.627,13.429,13.489,6550000.0
2009-03-20 13:30:00,13.557,13.674,13.417,13.612,6700000.0
2009-03-20 13:45:00,13.634,13.672,13.476,13.536,6400000.0
2009-03-20 14:00:00,13.595,13.71,13.4,13.437,6300000.0
2009-03-20 14:15:00,13.524,13.582,13.392,13.527,7400000.0
2009-03-20 14:30:00,13.503,13.528,13.245,13.429,7050000.0
2009-03-20 14:45:00,13.39,13.532,13.33,13.464,6050000.0
2009-03-20 15:00:00,13.409,13.541,13.341,13.357,6100000.0
2009-03-20 15:15:00,13.382,13.533,13.34,13.429,6300000.0
2009-03-20 15:30:00,13.44,13.572,13.338,13.547,6500000.0
2009-03-20 15:45:00,13.452,13.633,13.434,13.565,6450000.0
2009-03-20 16:00:00,13.504,13.695,13.453,13.555,7050000.0
2009-03-20 16:15:00,13.575,13.638,13.439,13.488,7000000.0
2009-03-20 16:30:00,13.588,13.642,13.424,13.525,7200000.0
2009-03-20 16:45:00,13.476,13.608,13.418,13.487,6850000.0
2009-03-20 17:00:00,13.477,13.616,13.364,13.373,6250000.0
2009-03-20 17:15:00,13.434,13.566,13.369,13.515,6850000.0
2009-03-20 17:30:00,13.423,13.585,13.378,13.514,6450000.0
2009-03-20 17:45:00,13.484,13.626,13.37,13.533,7100000.0
2009-03-20 18:00:00,13.519,13.62,13.409,13.598,7300000.0
2009-03-20 18:15:00,13.612,13.624,13.393,13.522,8850000.0
2009-03-20 18:30:00,13.46,13.668,13.46,13.599,11650000.0
2009-03-20 18:45:00,13.591,13.64,13.444,13.607,14250000.0
2009-03-20 19:00:00,13.601,13.654,13.484,13.629,6350000.0
2009-03-20 19:15:00,13.568,13.832,13.536,13.656,6500000.0
2009-03-20 19:30:00,13.673,13.783,13.619,13.679,5900000.0
2009-03-20 19:45:00,13.647,13.805,13.611,13.677,6400000.0
2009-03-20 20:00:00,13.763,13.798,13.601,13.715,6350000.0
2009-03-20 20:15:00,13.727,13.809,13.602,13.752,6100000.0
2009-03-20 20:30:00,13.708,13.806,13.618,13.749,6350000.0
2009-03-20 20:45:00,13.704,13.803,13.587,13.712,5750000.0
2009-03-20 21:00:00,13.654,13.794,13.592,13.7,7450000.0
2009-03-20 21:15:00,13.736,13.796,13.571,13.669,6450000.0
2009-03-20 21:30:00,13.679,13.79,13.594,13.755,5900000.0
2009-03-20 21:45:00,13.72,13.78,13.581,13.639,5550000.0
2009-03-20 22:00:00,13.7,13.75,13.566,13.654,3100000.0
2009-03-20 22:15:00,13.728,13.764,13.594,13.729,3800000.0
2009-03-20 22:30:00,13.763,13.801,13.599,13.747,3400000.0
2009-03-20 22:45:00,13.706,13.739,13.595,13.661,3300000.0
2009-03-22 23:00:00,13.685,13.713,13.578,13.704,1800000.0
2009-03-22 23:15:00,13.693,13.717,13.562,13.662,2350000.0
2009-03-22 23:30:00,13.595,13.711,13.569,13.678,2000000.0
2009-03-22 23:45:00,13.609,13.73,13.609,13.644,900000.0
2009-03-23 00:00:00,13.659,13.746,13.555,13.565,5700000.0
2009-03-23 00:15:00,13.653,13.732,13.537,13.677,5550000.0
2009-03-23 00:30:00,13.549,13.78,13.547,13.703,5450000.0
2009-03-23 00:45:00,13.742,13.829,13.613,13.693,5850000.0
2009-03-23 01:00:00,13.649,13.809,13.602,13.71,6650000.0
2009-03-23 01:15:00,13.734,13.78,13.572,13.654,5550000.0
2009-03-23 01:30:00,13.718,13.802,13.562,13.69,4750000.0
2009-03-23 01:45:00,13.71,13.783,13.593,13.722,5850000.0
2009-03-23 02:00:00,13.69,13.78,13.566,13.712,6000000.0
2009-03-23 02:15:00,13.67,13.756,13.59,13.686,5400000.0
2009-03-23 02:30:00,13.626,13.742,13.554,13.691,5750000.0
2009-03-23 02:45:00,13.694,13.744,13.557,13.623,5650000.0
2009-03-23 03:00:00,13.647,13.743,13.566,13.722,5300000.0
2009-03-23 03:15:00,13.611,13.774,13.554,13.724,4700000.0
2009-03-23 03:30:00,13.703,13.759,13.582,13.721,4600000.0
2009-03-23 03:45:00,13.71,13.75,13.58,13.663,6000000.0
2009-03-23 04:00:00,13.676,13.745,13.548,13.588,4050000.0
2009-03-23 04:15:00,13.73,13.738,13.562,13.61,4800000.0
2009-03-23 04:30:00,13.698,13.766,13.572,13.658,5050000.0
2009-03-23 04:45:00,13.632,13.753,13.606,13.718,4900000.0
2009-03-23 05:00:00,13.708,13.781,13.615,13.688,4900000.0
2009-03-23 05:15:00,13.727,13.785,13.605,13.744,4500000.0
2009-03-23 05:30:00,13.729,13.788,13.592,13.721,3800000.0
2009-03-23 05:45:00,13.72,13.75,13.581,13.716,4150000.0
2009-03-23 06:00:00,13.632,13.77,13.595,13.75,6600000.0
2009-03-23 06:15:00,13.723,13.79,13.567,13.654,5550000.0
2009-03-23 06:30:00,13.644,13.755,13.57,13.727,6350000.0
2009-03-23 06:45:00,13.692,13.769,13.576,13.633,7000000.0
2009-03-23 07:00:00,13.689,13.88,13.571,13.664,5850000.0
2009-03-23 07:15:00,13.726,13.834,13.582,13.722,6350000.0
2009-03-23 07:30:00,13.791,13.837,13.626,13.722,6000000.0
2009-03-23 07:45:00,13.86,13.88,13.652,13.829,5700000.0
2009-03-23 08:00:00,13.724,13.889,13.697,13.731,6150000.0
2009-03-23 08:15:00,13.78,13.874,13.68,13.773,5950000.0
2009-03-23 08:30:00,13.775,13.919,13.718,13.768,6500000.0
2009-03-23 08:45:00,13.851,13.87,13.706,13.824,6000000.0
2009-03-23 09:00:00,13.831,13.866,13.701,13.803,14250000.0
2009-03-23 09:15:00,13.814,13.892,13.711,13.744,11650000.0
2009-03-23 09:30:00,13.757,13.868,13.703,13.848,8850000.0
2009-03-23 09:45:00,13.858,13.887,13.683,13.791,7000000.0
2009-03-23 10:00:00,13.735,13.899,13.693,13.757,7100000.0
2009-03-23 10:15:00,13.788,13.896,13.649,13.736,6450000.0
2009-03-23 10:30:00,13.827,13.892,13.663,13.77,7050000.0
2009-03-23 10:45:00,13.717,13.897,13.682,13.755,6250000.0
2009-03-23 11:00:00,13.744,13.903,13.681,13.744,6650000.0
2009-03-23 11:15:00,13.777,13.904,13.693,13.842,7100000.0
2009-03-23 11:30:00,13.768,13.888,13.712,13.803,7000000.0
2009-03-23 11:45:00,13.765,13.874,13.653,13.71,6950000.0
2009-03-23 12:00:00,13.723,13.844,13.641,13.74,6450000.0
2009-03-23 12:15:00,13.826,13.876,13.696,13.781,6500000.0
2009-03-23 12:30:00,13.754,13.87,13.63,13.692,6650000.0
2009-03-23 12:45:00,13.648,13.85,13.625,13.724,6100000.0
2009-03-23 13:00:00,13.792,13.873,13.676,13.76,6050000.0
2009-03-23 13:15:00,13.798,13.859,13.678,13.805,7050000.0
2009-03-23 13:30:00,13.811,13.877,13.675,13.819,7400000.0
2009-03-23 13:45:00,13.731,13.845,13.632,13.71,6300000.0
2009-03-23 14:00:00,13.667,13.774,13.589,13.714,6400000.0
2009-03-23 14:15:00,13.689,13.758,13.551,13.646,6700000.0
2009-03-23 14:30:00,13.546,13.703,13.477,13.622,6550000.0
2009-03-23 14:45:00,13.626,13.693,13.484,13.63,6800000.0
2009-03-23 15:00:00,13.522,13.683,13.476,13.632,6600000.0
2009-03-23 15:15:00,13.6,13.734,13.532,13.633,6700000.0
2009-03-23 15:30:00,13.737,13.79,13.593,13.667,7000000.0
2009-03-23 15:45:00,13.742,13.764,13.505,13.642,7000000.0
2009-03-23 16:00:00,13.519,13.739,13.513,13.739,6500000.0
2009-03-23 16:15:00,13.742,13.787,13.557,13.629,6700000.0
2009-03-23 16:30:00,13.625,13.768,13.567,13.643,6500000.0
2009-03-23 16:45:00,13.668,13.765,13.585,13.676,7000000.0
2009-03-23 17:00:00,13.642,13.792,13.591,13.617,6650000.0
2009-03-23 17:15:00,13.698,13.789,13.558,13.694,6950000.0
2009-03-23 17:30:00,13.743,13.878,13.624,13.66,6900000.0
2009-03-23 17:45:00,13.795,13.851,13.639,13.718,7450000.0
2009-03-23 18:00:00,13.739,13.87,13.648,13.795,7550000.0
2009-03-23 18:15:00,13.761,13.848,13.671,13.73,6700000.0
2009-03-23 18:30:00,13.803,13.853,13.661,13.777,7300000.0
2009-03-23 18:45:00,13.812,13.855,13.655,13.738,7700000.0
2009-03-23 19:00:00,13.758,13.875,13.658,13.724,6800000.0
2009-03-23 19:15:00,13.771,13.901,13.677,13.698,7000000.0
2009-03-23 19:30:00,13.754,13.877,13.68,13.804,6900000.0
2009-03-23 19:45:00,13.718,13.864,13.688,13.829,6100000.0
2009-03-23 20:00:00,13.856,13.872,13.678,13.699,8150000.0
2009-03-23 20:15:00,13.823,13.849,13.631,13.717,6650000.0
2009-03-23 20:30:00,13.813,13.841,13.63,13.742,6950000.0
2009-03-23 20:45:00,13.66,13.866,13.64,13.82,6500000.0
2009-03-23 21:00:00,13.78,13.866,13.63,13.731,5800000.0
2009-03-23 21:15:00,13.767,13.81,13.543,13.728,6200000.0
2009-03-23 21:30:00,13.592,13.72,13.457,13.624,6600000.0
2009-03-23 21:45:00,13.667,13.672,13.485,13.591,5650000.0
2009-03-23 22:00:00,13.616,13.729,13.505,13.612,5700000.0
2009-03-23 22:15:00,13.568,13.703,13.519,13.678,4300000.0
2009-03-23 22:30:00,13.653,13.673,13.501,13.564,4650000.0
2009-03-23 22:45:00,13.555,13.693,13.472,13.541,6250000.0
2009-03-23 23:00:00,13.526,13.666,13.471,13.578,5600000.0
2009-03-23 23:15:00,13.64,13.65,13.482,13.64,4200000.0
2009-03-23 23:30:00,13.621,13.64,13.457,13.544,6250000.0
2009-03-23 23:45:00,13.62,13.64,13.516,13.64,6150000.0
2009-03-24 00:00:00,13.599,13.679,13.44,13.485,7150000.0
2009-03-24 00:15:00,13.64,13.67,13.498,13.547,5600000.0
2009-03-24 00:30:00,13.516,13.703,13.466,13.604,6100000.0
2009-03-24 00:45:00,13.626,13.736,13.471,13.597,6350000.0
2009-03-24 01:00:00,13.63,13.7,13.48,13.585,3800000.0
2009-03-24 01:15:00,13.548,13.714,13.495,13.565,5500000.0
2009-03-24 01:30:00,13.575,13.754,13.507,13.707,6400000.0
2009-03-24 01:45:00,13.71,13.736,13.535,13.681,5750000.0
2009-03-24 02:00:00,13.68,13.737,13.555,13.69,5650000.0
2009-03-24 02:15:00,13.657,13.769,13.565,13.65,5050000.0
2009-03-24 02:30:00,13.624,13.776,13.568,13.7,5900000.0
2009-03-24 02:45:00,13.678,13.734,13.543,13.586,5700000.0
2009-03-24 03:00:00,13.665,13.716,13.522,13.55,6050000.0
2009-03-24 03:15:00,13.577,13.703,13.493,13.643,4050000.0
2009-03-24 03:30:00,13.537,13.702,13.479,13.544,4650000.0
2009-03-24 03:45:00,13.568,13.682,13.479,13.6,6200000.0
2009-03-24 04:00:00,13.555,13.682,13.492,13.561,5050000.0
2009-03-24 04:15:00,13.528,13.687,13.521,13.533,7150000.0
2009-03-24 04:30:00,13.504,13.682,13.459,13.533,5250000.0
2009-03-24 04:45:00,13.523,13.638,13.437,13.588,7100000.0
2009-03-24 05:00:00,13.589,13.676,13.45,13.557,6900000.0
2009-03-24 05:15:00,13.63,13.702,13.459,13.625,4500000.0
2009-03-24 05:30:00,13.601,13.71,13.493,13.7,5100000.0
2009-03-24 05:45:00,13.69,13.7,13.477,13.6,4350000.0
2009-03-24 06:00:00,13.504,13.685,13.467,13.613,6050000.0
2009-03-24 06:15:00,13.633,13.73,13.484,13.567,5850000.0
2009-03-24 06:30:00,13.546,13.749,13.489,13.702,6700000.0
2009-03-24 06:45:00,13.69,13.77,13.524,13.581,7200000.0
2009-03-24 07:00:00,13.656,13.766,13.55,13.623,5450000.0
2009-03-24 07:15:00,13.692,13.752,13.552,13.608,5450000.0
2009-03-24 07:30:00,13.669,13.714,13.506,13.692,5250000.0
2009-03-24 07:45:00,13.653,13.717,13.539,13.686,5800000.0
2009-03-24 08:00:00,13.578,13.772,13.551,13.551,5700000.0
2009-03-24 08:15:00,13.686,13.703,13.499,13.588,5700000.0
2009-03-24 08:30:00,13.551,13.68,13.494,13.574,6500000.0
2009-03-24 08:45:00,13.656,13.678,13.524,13.606,5700000.0
2009-03-24 09:00:00,13.627,13.668,13.512,13.588,14250000.0
2009-03-24 09:15:00,13.596,13.672,13.46,13.489,11700000.0
2009-03-24 09:30:00,13.526,13.632,13.433,13.579,9050000.0
2009-03-24 09:45:00,13.576,13.609,13.382,13.502,7000000.0
2009-03-24 10:00:00,13.459,13.613,13.4,13.456,6950000.0
2009-03-24 10:15:00,13.467,13.59,13.383,13.408,6500000.0
2009-03-24 10:30:00,13.523,13.576,13.361,13.432,6950000.0
2009-03-24 10:45:00,13.399,13.545,13.35,13.45,6250000.0
2009-03-24 11:00:00,13.436,13.614,13.341,13.447,6650000.0
2009-03-24 11:15:00,13.484,13.598,13.392,13.569,6950000.0
2009-03-24 11:30:00,13.478,13.593,13.403,13.533,6950000.0
2009-03-24 11:45:00,13.525,13.598,13.396,13.437,7200000.0
2009-03-24 12:00:00,13.449,13.561,13.365,13.423,6450000.0
2009-03-24 12:15:00,13.517,13.532,13.264,13.411,6400000.0
2009-03-24 12:30:00,13.389,13.497,13.271,13.378,6750000.0
2009-03-24 12:45:00,13.317,13.525,13.305,13.386,6100000.0
2009-03-24 13:00:00,13.428,13.51,13.292,13.43,6000000.0
2009-03-24 13:15:00,13.455,13.552,13.336,13.473,7050000.0
2009-03-24 13:30:00,13.487,13.589,13.347,13.501,7400000.0
2009-03-24 13:45:00,13.423,13.513,13.322,13.457,6200000.0
2009-03-24 14:00:00,13.4,13.531,13.322,13.408,6400000.0
2009-03-24 14:15:00,13.412,13.494,13.286,13.407,6700000.0
2009-03-24 14:30:00,13.339,13.484,13.182,13.319,6550000.0
2009-03-24 14:45:00,13.316,13.395,13.165,13.361,6800000.0
2009-03-24 15:00:00,13.281,13.512,13.236,13.406,6650000.0
2009-03-24 15:15:00,13.368,13.478,13.282,13.35,6700000.0
2009-03-24 15:30:00,13.451,13.451,13.209,13.316,7000000.0
2009-03-24 15:45:00,13.402,13.422,13.221,13.337,6900000.0
2009-03-24 16:00:00,13.23,13.394,13.121,13.297,6500000.0
2009-03-24 16:15:00,13.287,13.347,13.144,13.216,6700000.0
2009-03-24 16:30:00,13.226,13.371,13.174,13.226,6500000.0
2009-03-24 16:45:00,13.276,13.425,13.201,13.304,7000000.0
2009-03-24 17:00:00,13.235,13.407,13.218,13.218,6500000.0
2009-03-24 17:15:00,13.312,13.384,13.137,13.235,6950000.0
2009-03-24 17:30:00,13.274,13.352,13.138,13.179,6900000.0
2009-03-24 17:45:00,13.325,13.395,13.164,13.218,7450000.0
2009-03-24 18:00:00,13.245,13.365,13.126,13.287,7550000.0
2009-03-24 18:15:00,13.245,13.344,13.124,13.28,6700000.0
2009-03-24 18:30:00,13.332,13.374,13.175,13.294,7650000.0
2009-03-24 18:45:00,13.331,13.357,13.158,13.223,7950000.0
2009-03-24 19:00:00,13.236,13.391,13.178,13.301,6800000.0
2009-03-24 19:15:00,13.281,13.376,13.171,13.213,6800000.0
2009-03-24 19:30:00,13.216,13.352,13.19,13.326,7050000.0
2009-03-24 19:45:00,13.201,13.359,13.148,13.346,6400000.0
2009-03-24 20:00:00,13.367,13.405,13.182,13.253,8350000.0
2009-03-24 20:15:00,13.231,13.371,13.148,13.254,7200000.0
2009-03-24 20:30:00,13.352,13.456,13.246,13.335,7150000.0
2009-03-24 20:45:00,13.292,13.451,13.24,13.413,6050000.0
2009-03-24 21:00:00,13.392,13.48,13.256,13.368,6100000.0
2009-03-24 21:15:00,13.368,13.494,13.278,13.431,6350000.0
2009-03-24 21:30:00,13.282,13.471,13.268,13.282,5750000.0
2009-03-24 21:45:00,13.392,13.459,13.263,13.39,4950000.0
2009-03-24 22:00:00,13.374,13.484,13.255,13.358,5400000.0
2009-03-24 22:15:00,13.311,13.44,13.247,13.351,5150000.0
2009-03-24 22:30:00,13.374,13.415,13.232,13.41,4400000.0
2009-03-24 22:45:00,13.331,13.463,13.253,13.328,3550000.0
2009-03-24 23:00:00,13.276,13.461,13.225,13.351,5200000.0
2009-03-24 23:15:00,13.393,13.47,13.252,13.44,5850000.0
2009-03-24 23:30:00,13.391,13.45,13.21,13.44,7800000.0
2009-03-24 23:45:00,13.45,13.47,13.247,13.35,6250000.0
2009-03-25 00:00:00,13.405,13.489,13.312,13.321,7100000.0
2009-03-25 00:15:00,13.398,13.492,13.301,13.311,5750000.0
2009-03-25 00:30:00,13.325,13.466,13.227,13.416,6850000.0
2009-03-25 00:45:00,13.442,13.522,13.31,13.42,5000000.0
2009-03-25 01:00:00,13.418,13.453,13.245,13.346,4900000.0
2009-03-25 01:15:00,13.318,13.489,13.277,13.34,4200000.0
2009-03-25 01:30:00,13.315,13.468,13.251,13.396,6100000.0
2009-03-25 01:45:00,13.415,13.496,13.258,13.339,5400000.0
2009-03-25 02:00:00,13.36,13.445,13.247,13.406,5050000.0
2009-03-25 02:15:00,13.387,13.489,13.291,13.421,5100000.0
2009-03-25 02:30:00,13.322,13.481,13.275,13.397,5350000.0
2009-03-25 02:45:00,13.418,13.463,13.239,13.289,6150000.0
2009-03-25 03:00:00,13.237,13.436,13.214,13.374,5250000.0
2009-03-25 03:15:00,13.391,13.45,13.228,13.386,5100000.0
2009-03-25 03:30:00,13.327,13.433,13.256,13.284,4850000.0
2009-03-25 03:45:00,13.363,13.403,13.225,13.339,5450000.0
2009-03-25 04:00:00,13.233,13.386,13.201,13.373,4100000.0
2009-03-25 04:15:00,13.374,13.392,13.231,13.239,5600000.0
2009-03-25 04:30:00,13.202,13.393,13.202,13.308,4200000.0
2009-03-25 04:45:00,13.298,13.426,13.238,13.345,5200000.0
2009-03-25 05:00:00,13.325,13.406,13.237,13.323,5500000.0
2009-03-25 05:15:00,13.35,13.428,13.218,13.384,4750000.0
2009-03-25 05:30:00,13.314,13.399,13.179,13.337,4650000.0
2009-03-25 05:45:00,13.382,13.388,13.225,13.34,5000000.0
2009-03-25 06:00:00,13.266,13.398,13.18,13.338,6400000.0
2009-03-25 06:15:00,13.336,13.383,13.222,13.288,5650000.0
2009-03-25 06:30:00,13.276,13.367,13.202,13.345,5250000.0
2009-03-25 06:45:00,13.322,13.39,13.202,13.26,7100000.0
2009-03-25 07:00:00,13.285,13.39,13.147,13.262,5650000.0
2009-03-25 07:15:00,13.331,13.415,13.196,13.35,5950000.0
2009-03-25 07:30:00,13.362,13.427,13.207,13.366,5850000.0
2009-03-25 07:45:00,13.28,13.37,13.217,13.37,5600000.0
2009-03-25 08:00:00,13.209,13.39,13.177,13.231,5900000.0
2009-03-25 08:15:00,13.281,13.365,13.161,13.275,5900000.0
2009-03-25 08:30:00,13.22,13.39,13.185,13.271,6500000.0
2009-03-25 08:45:00,13.346,13.38,13.194,13.31,6050000.0
2009-03-25 09:00:00,13.334,13.381,13.208,13.327,14250000.0
2009-03-25 09:15:00,13.323,13.383,13.186,13.251,11400000.0
2009-03-25 09:30:00,13.287,13.392,13.159,13.34,8950000.0
2009-03-25 09:45:00,13.368,13.414,13.203,13.284,6700000.0
2009-03-25 10:00:00,13.268,13.413,13.179,13.254,6900000.0
2009-03-25 10:15:00,13.266,13.351,13.157,13.238,6650000.0
2009-03-25 10:30:00,13.297,13.35,13.132,13.238,6950000.0
2009-03-25 10:45:00,13.195,13.367,13.156,13.235,6250000.0
2009-03-25 11:00:00,13.234,13.361,13.129,13.186,6650000.0
2009-03-25 11:15:00,13.198,13.388,13.134,13.295,6800000.0
2009-03-25 11:30:00,13.221,13.339,13.128,13.28,7000000.0
2009-03-25 11:45:00,13.259,13.333,13.129,13.144,6950000.0
2009-03-25 12:00:00,13.205,13.32,13.132,13.178,6450000.0
2009-03-25 12:15:00,13.277,13.336,13.097,13.215,6300000.0
2009-03-25 12:30:00,13.18,13.325,13.105,13.211,6750000.0
2009-03-25 12:45:00,13.187,13.32,13.131,13.19,6100000.0
2009-03-25 13:00:00,13.225,13.301,13.09,13.205,6000000.0
2009-03-25 13:15:00,13.216,13.289,13.048,13.214,7050000.0
2009-03-25 13:30:00,13.213,13.297,13.064,13.257,7400000.0
2009-03-25 13:45:00,13.168,13.298,13.048,13.181,6450000.0
2009-03-25 14:00:00,13.077,13.164,12.934,13.075,6400000.0
2009-03-25 14:15:00,13.083,13.122,12.88,13.058,6700000.0
2009-03-25 14:30:00,12.978,13.266,12.978,13.117,6550000.0
2009-03-25 14:45:00,13.135,13.248,13.004,13.163,6800000.0
2009-03-25 15:00:00,13.064,13.216,13.006,13.162,6650000.0
2009-03-25 15:15:00,13.119,13.256,13.045,13.132,6700000.0
2009-03-25 15:30:00,13.221,13.221,12.991,13.097,7000000.0
2009-03-25 15:45:00,13.18,13.549,13.01,13.549,7150000.0
2009-03-25 16:00:00,13.388,13.537,13.275,13.292,6500000.0
2009-03-25 16:15:00,13.262,13.401,13.189,13.237,6700000.0
2009-03-25 16:30:00,13.241,13.45,13.224,13.287,6500000.0
2009-03-25 16:45:00,13.352,13.476,13.227,13.314,7000000.0
2009-03-25 17:00:00,13.254,13.43,13.25,13.25,6750000.0
2009-03-25 17:15:00,13.331,13.447,13.205,13.319,6950000.0
2009-03-25 17:30:00,13.372,13.53,13.25,13.258,7050000.0
2009-03-25 17:45:00,13.398,13.432,13.235,13.297,7450000.0
2009-03-25 18:00:00,13.349,13.463,13.237,13.397,7550000.0
2009-03-25 18:15:00,13.372,13.49,13.301,13.417,6700000.0
2009-03-25 18:30:00,13.467,13.54,13.33,13.477,7600000.0
2009-03-25 18:45:00,13.508,13.537,13.297,13.354,7900000.0
2009-03-25 19:00:00,13.349,13.453,13.27,13.381,6700000.0
2009-03-25 19:15:00,13.355,13.471,13.261,13.323,7000000.0
2009-03-25 19:30:00,13.307,13.5,13.279,13.413,6800000.0
2009-03-25 19:45:00,13.311,13.501,13.282,13.434,6500000.0
2009-03-25 20:00:00,13.458,13.53,13.304,13.49,7700000.0
2009-03-25 20:15:00,13.403,13.537,13.326,13.48,7350000.0
2009-03-25 20:30:00,13.494,13.507,13.341,13.43,6800000.0
2009-03-25 20:45:00,13.406,13.534,13.32,13.439,6250000.0
2009-03-25 21:00:00,13.428,13.528,13.326,13.384,6300000.0
2009-03-25 21:15:00,13.434,13.529,13.319,13.464,6300000.0
2009-03-25 21:30:00,13.355,13.556,13.309,13.402,5950000.0
2009-03-25 21:45:00,13.371,13.503,13.317,13.43,5950000.0
2009-03-25 22:00:00,13.469,13.497,13.304,13.372,5650000.0
2009-03-25 22:15:00,13.353,13.477,13.318,13.42,3000000.0
2009-03-25 22:30:00,13.424,13.475,13.296,13.443,5450000.0
2009-03-25 22:45:00,13.34,13.492,13.265,13.307,5000000.0
2009-03-25 23:00:00,13.316,13.47,13.28,13.336,4650000.0
2009-03-25 23:15:00,13.44,13.44,13.302,13.44,3500000.0
2009-03-25 23:30:00,13.441,13.46,13.313,13.44,9900000.0
2009-03-25 23:45:00,13.42,13.44,13.318,13.42,2850000.0
2009-03-26 00:00:00,13.478,13.502,13.245,13.351,5650000.0
2009-03-26 00:15:00,13.4,13.467,13.284,13.303,4600000.0
2009-03-26 00:30:00,13.317,13.466,13.244,13.44,5950000.0
2009-03-26 00:45:00,13.432,13.482,13.263,13.426,6350000.0
2009-03-26 01:00:00,13.389,13.475,13.256,13.355,4400000.0
2009-03-26 01:15:00,13.301,13.452,13.251,13.342,5400000.0
2009-03-26 01:30:00,13.323,13.468,13.291,13.436,6150000.0
2009-03-26 01:45:00,13.376,13.484,13.314,13.456,5600000.0
2009-03-26 02:00:00,13.494,13.496,13.304,13.422,4600000.0
2009-03-26 02:15:00,13.337,13.473,13.269,13.406,4600000.0
2009-03-26 02:30:00,13.354,13.461,13.266,13.421,5900000.0
2009-03-26 02:45:00,13.424,13.476,13.285,13.463,3200000.0
2009-03-26 03:00:00,13.454,13.484,13.302,13.46,4750000.0
2009-03-26 03:15:00,13.45,13.51,13.317,13.454,5000000.0
2009-03-26 03:30:00,13.374,13.487,13.31,13.43,5100000.0
2009-03-26 03:45:00,13.368,13.499,13.328,13.425,5000000.0
2009-03-26 04:00:00,13.444,13.496,13.249,13.458,4150000.0
2009-03-26 04:15:00,13.399,13.476,13.288,13.33,3150000.0
2009-03-26 04:30:00,13.247,13.462,13.229,13.369,4400000.0
2009-03-26 04:45:00,13.41,13.466,13.287,13.436,4900000.0
2009-03-26 05:00:00,13.404,13.458,13.296,13.42,4750000.0
2009-03-26 05:15:00,13.397,13.491,13.317,13.42,5400000.0
2009-03-26 05:30:00,13.374,13.459,13.287,13.41,5300000.0
2009-03-26 05:45:00,13.416,13.473,13.26,13.39,4700000.0
2009-03-26 06:00:00,13.352,13.47,13.24,13.392,5700000.0
2009-03-26 06:15:00,13.381,13.46,13.254,13.363,6200000.0
2009-03-26 06:30:00,13.332,13.454,13.21,13.436,5950000.0
2009-03-26 06:45:00,13.312,13.465,13.275,13.365,6500000.0
2009-03-26 07:00:00,13.354,13.54,13.286,13.343,5200000.0
2009-03-26 07:15:00,13.406,13.503,13.274,13.368,5950000.0
2009-03-26 07:30:00,13.388,13.55,13.254,13.445,5400000.0
2009-03-26 07:45:00,13.384,13.55,13.261,13.431,5550000.0
2009-03-26 08:00:00,13.28,13.546,13.28,13.409,6200000.0
2009-03-26 08:15:00,13.525,13.544,13.348,13.44,5700000.0
2009-03-26 08:30:00,13.439,13.574,13.36,13.418,6500000.0
2009-03-26 08:45:00,13.518,13.57,13.354,13.451,5800000.0
2009-03-26 09:00:00,13.488,13.517,13.314,13.473,14250000.0
2009-03-26 09:15:00,13.462,13.526,13.332,13.375,11500000.0
2009-03-26 09:30:00,13.416,13.526,13.281,13.499,9450000.0
2009-03-26 09:45:00,13.481,13.57,13.339,13.425,6800000.0
2009-03-26 10:00:00,13.366,13.567,13.343,13.498,7050000.0
2009-03-26 10:15:00,13.509,13.618,13.378,13.478,6300000.0
2009-03-26 10:30:00,13.526,13.583,13.383,13.479,6950000.0
2009-03-26 10:45:00,13.423,13.596,13.377,13.464,6250000.0
2009-03-26 11:00:00,13.451,13.618,13.368,13.436,6650000.0
2009-03-26 11:15:00,13.483,13.616,13.353,13.546,7100000.0
2009-03-26 11:30:00,13.44,13.549,13.391,13.493,6600000.0
2009-03-26 11:45:00,13.497,13.587,13.382,13.409,6850000.0
2009-03-26 12:00:00,13.482,13.572,13.374,13.434,6650000.0
2009-03-26 12:15:00,13.528,13.609,13.393,13.471,6300000.0
2009-03-26 12:30:00,13.459,13.587,13.358,13.411,6450000.0
2009-03-26 12:45:00,13.403,13.531,13.338,13.426,6100000.0
2009-03-26 13:00:00,13.479,13.62,13.327,13.482,6100000.0
2009-03-26 13:15:00,13.472,13.575,13.357,13.492,7050000.0
2009-03-26 13:30:00,13.493,13.571,13.383,13.551,7400000.0
2009-03-26 13:45:00,13.479,13.663,13.423,13.578,6450000.0
2009-03-26 14:00:00,13.552,13.658,13.447,13.569,6400000.0
2009-03-26 14:15:00,13.535,13.684,13.403,13.529,6300000.0
2009-03-26 14:30:00,13.499,13.697,13.438,13.633,6550000.0
2009-03-26 14:45:00,13.636,13.721,13.516,13.681,6800000.0
2009-03-26 15:00:00,13.603,13.712,13.497,13.61,6350000.0
2009-03-26 15:15:00,13.556,13.689,13.473,13.553,6700000.0
2009-03-26 15:30:00,13.646,13.647,13.419,13.535,7000000.0
2009-03-26 15:45:00,13.627,13.632,13.39,13.53,6900000.0
2009-03-26 16:00:00,13.428,13.594,13.399,13.546,6500000.0
2009-03-26 16:15:00,13.531,13.598,13.397,13.462,6700000.0
2009-03-26 16:30:00,13.465,13.65,13.411,13.47,6500000.0
2009-03-26 16:45:00,13.518,13.645,13.439,13.521,7000000.0
2009-03-26 17:00:00,13.454,13.676,13.454,13.532,6600000.0
2009-03-26 17:15:00,13.614,13.684,13.463,13.568,6950000.0
2009-03-26 17:30:00,13.628,13.695,13.468,13.528,6900000.0
2009-03-26 17:45:00,13.656,13.657,13.469,13.491,7450000.0
2009-03-26 18:00:00,13.546,13.683,13.488,13.651,7550000.0
2009-03-26 18:15:00,13.626,13.745,13.545,13.656,6850000.0
2009-03-26 18:30:00,13.727,13.754,13.521,13.688,7400000.0
2009-03-26 18:45:00,13.704,13.704,13.489,13.58,7700000.0
2009-03-26 19:00:00,13.598,13.684,13.497,13.549,6600000.0
2009-03-26 19:15:00,13.573,13.656,13.417,13.488,6700000.0
2009-03-26 19:30:00,13.502,13.647,13.444,13.622,7050000.0
2009-03-26 19:45:00,13.511,13.636,13.463,13.59,5800000.0
2009-03-26 20:00:00,13.593,13.596,13.412,13.438,6800000.0
2009-03-26 20:15:00,13.57,13.604,13.418,13.471,5650000.0
2009-03-26 20:30:00,13.563,13.623,13.418,13.492,6750000.0
2009-03-26 20:45:00,13.55,13.629,13.415,13.584,5800000.0
2009-03-26 21:00:00,13.535,13.629,13.437,13.493,5800000.0
2009-03-26 21:15:00,13.56,13.626,13.45,13.589,4700000.0
2009-03-26 21:30:00,13.472,13.65,13.445,13.564,4750000.0
2009-03-26 21:45:00,13.551,13.639,13.355,13.476,6050000.0
2009-03-26 22:00:00,13.496,13.519,13.341,13.408,6050000.0
2009-03-26 22:15:00,13.389,13.523,13.289,13.478,4750000.0
2009-03-26 22:30:00,13.449,13.516,13.312,13.485,5700000.0
2009-03-26 22:45:00,13.44,13.541,13.31,13.38,5850000.0
2009-03-26 23:00:00,13.367,13.512,13.3,13.366,6650000.0
2009-03-26 23:15:00,13.413,13.47,13.297,13.426,2700000.0
2009-03-26 23:30:00,13.451,13.49,13.332,13.433,5050000.0
2009-03-26 23:45:00,13.46,13.47,13.309,13.47,3350000.0
2009-03-27 00:00:00,13.423,13.512,13.281,13.347,6650000.0
2009-03-27 00:15:00,13.402,13.513,13.301,13.381,5000000.0
2009-03-27 00:30:00,13.34,13.504,13.307,13.466,5650000.0
2009-03-27 00:45:00,13.502,13.502,13.315,13.408,3950000.0
2009-03-27 01:00:00,13.429,13.515,13.328,13.49,3800000.0
2009-03-27 01:15:00,13.48,13.523,13.385,13.47,2550000.0
2009-03-27 01:30:00,13.368,13.522,13.342,13.508,3400000.0
2009-03-27 01:45:00,13.45,13.528,13.34,13.511,4750000.0
2009-03-27 02:00:00,13.503,13.514,13.35,13.495,4850000.0
2009-03-27 02:15:00,13.509,13.556,13.35,13.467,3500000.0
2009-03-27 02:30:00,13.4,13.5,13.292,13.469,5150000.0
2009-03-27 02:45:00,13.438,13.497,13.317,13.351,5100000.0
2009-03-27 03:00:00,13.373,13.499,13.31,13.409,5200000.0
2009-03-27 03:15:00,13.494,13.535,13.336,13.405,2850000.0
2009-03-27 03:30:00,13.428,13.532,13.341,13.378,4400000.0
2009-03-27 03:45:00,13.422,13.571,13.36,13.468,5850000.0
2009-03-27 04:00:00,13.416,13.531,13.398,13.504,3650000.0
2009-03-27 04:15:00,13.493,13.551,13.363,13.441,2850000.0
2009-03-27 04:30:00,13.353,13.519,13.341,13.438,3400000.0
2009-03-27 04:45:00,13.416,13.521,13.351,13.482,3600000.0
2009-03-27 05:00:00,13.478,13.577,13.368,13.473,3950000.0
2009-03-27 05:15:00,13.433,13.542,13.361,13.484,3900000.0
2009-03-27 05:30:00,13.494,13.538,13.372,13.513,3950000.0
2009-03-27 05:45:00,13.539,13.543,13.358,13.462,4150000.0
2009-03-27 06:00:00,13.405,13.564,13.338,13.416,4000000.0
2009-03-27 06:15:00,13.478,13.57,13.318,13.414,5100000.0
2009-03-27 06:30:00,13.44,13.6,13.374,13.531,6500000.0
2009-03-27 06:45:00,13.511,13.6,13.395,13.477,7100000.0
2009-03-27 07:00:00,13.496,13.574,13.352,13.468,6050000.0
2009-03-27 07:15:00,13.523,13.584,13.415,13.484,4200000.0
2009-03-27 07:30:00,13.557,13.59,13.362,13.492,5750000.0
2009-03-27 07:45:00,13.469,13.564,13.357,13.532,5600000.0
2009-03-27 08:00:00,13.387,13.6,13.387,13.44,5900000.0
2009-03-27 08:15:00,13.536,13.577,13.397,13.472,5850000.0
2009-03-27 08:30:00,13.447,13.593,13.355,13.402,6350000.0
2009-03-27 08:45:00,13.491,13.564,13.345,13.468,5700000.0
2009-03-27 09:00:00,13.48,13.524,13.357,13.436,14250000.0
2009-03-27 09:15:00,13.451,13.504,13.33,13.364,11200000.0
2009-03-27 09:30:00,13.392,13.523,13.3,13.495,7350000.0
2009-03-27 09:45:00,13.504,13.535,13.334,13.404,6750000.0
2009-03-27 10:00:00,13.42,13.599,13.365,13.471,6900000.0
2009-03-27 10:15:00,13.519,13.574,13.351,13.429,6550000.0
2009-03-27 10:30:00,13.505,13.574,13.348,13.408,6950000.0
2009-03-27 10:45:00,13.371,13.56,13.324,13.419,6250000.0
2009-03-27 11:00:00,13.414,13.528,13.323,13.347,6650000.0
2009-03-27 11:15:00,13.378,13.491,13.187,13.337,6950000.0
2009-03-27 11:30:00,13.263,13.444,13.221,13.339,7000000.0
2009-03-27 11:45:00,13.332,13.432,13.235,13.235,6950000.0
2009-03-27 12:00:00,13.302,13.413,13.169,13.19,6450000.0
2009-03-27 12:15:00,13.303,13.396,13.136,13.278,6300000.0
2009-03-27 12:30:00,13.261,13.38,13.192,13.277,6550000.0
2009-03-27 12:45:00,13.223,13.383,13.166,13.235,6100000.0
2009-03-27 13:00:00,13.288,13.348,13.154,13.297,6250000.0
2009-03-27 13:15:00,13.305,13.398,13.169,13.333,7050000.0
2009-03-27 13:30:00,13.355,13.403,13.199,13.342,7400000.0
2009-03-27 13:45:00,13.242,13.334,13.086,13.184,6200000.0
2009-03-27 14:00:00,13.146,13.267,13.053,13.125,6400000.0
2009-03-27 14:15:00,13.103,13.178,12.962,13.076,6700000.0
2009-03-27 14:30:00,12.997,13.234,12.923,13.161,6550000.0
2009-03-27 14:45:00,13.191,13.298,13.092,13.263,6800000.0
2009-03-27 15:00:00,13.174,13.291,13.076,13.181,6350000.0
2009-03-27 15:15:00,13.128,13.289,13.1,13.191,6700000.0
2009-03-27 15:30:00,13.267,13.37,13.127,13.229,7000000.0
2009-03-27 15:45:00,13.329,13.345,13.134,13.248,7000000.0
2009-03-27 16:00:00,13.148,13.305,13.111,13.281,6500000.0
2009-03-27 16:15:00,13.262,13.325,13.088,13.212,6700000.0
2009-03-27 16:30:00,13.189,13.354,13.134,13.174,6500000.0
2009-03-27 16:45:00,13.224,13.355,13.12,13.223,7000000.0
2009-03-27 17:00:00,13.144,13.343,13.138,13.158,6650000.0
2009-03-27 17:15:00,13.222,13.293,13.092,13.208,6950000.0
2009-03-27 17:30:00,13.256,13.32,13.108,13.108,6550000.0
2009-03-27 17:45:00,13.294,13.337,13.152,13.227,7400000.0
2009-03-27 18:00:00,13.234,13.357,13.164,13.304,7550000.0
2009-03-27 18:15:00,13.28,13.328,13.149,13.22,6550000.0
2009-03-27 18:30:00,13.27,13.323,13.128,13.243,7200000.0
2009-03-27 18:45:00,13.278,13.321,13.112,13.199,7700000.0
2009-03-27 19:00:00,13.196,13.29,13.11,13.275,6300000.0
2009-03-27 19:15:00,13.19,13.273,13.066,13.113,6450000.0
2009-03-27 19:30:00,13.151,13.319,13.09,13.26,6800000.0
2009-03-27 19:45:00,13.168,13.316,13.076,13.234,6100000.0
2009-03-27 20:00:00,13.232,13.29,13.064,13.28,7500000.0
2009-03-27 20:15:00,13.225,13.301,13.069,13.194,7250000.0
2009-03-27 20:30:00,13.281,13.304,13.081,13.218,7050000.0
2009-03-27 20:45:00,13.214,13.325,13.145,13.283,3950000.0
2009-03-27 21:00:00,13.256,13.326,13.151,13.214,6000000.0
2009-03-27 21:15:00,13.237,13.369,13.134,13.322,4900000.0
2009-03-27 21:30:00,13.201,13.392,13.156,13.198,5300000.0
2009-03-27 21:45:00,13.288,13.323,13.124,13.245,3950000.0
2009-03-27 22:00:00,13.16,13.332,13.104,13.212,3800000.0
2009-03-27 22:15:00,13.186,13.28,13.107,13.272,1350000.0
2009-03-27 22:30:00,13.254,13.342,13.118,13.221,5000000.0
2009-03-27 22:45:00,13.216,13.339,13.097,13.153,5800000.0
2009-03-29 23:00:00,13.136,13.321,13.121,13.295,1400000.0
2009-03-29 23:15:00,13.201,13.258,13.122,13.182,500000.0
2009-03-29 23:30:00,13.261,13.294,13.142,13.224,1400000.0
2009-03-29 23:45:00,13.198,13.327,13.133,13.257,3150000.0
2009-03-30 00:00:00,13.281,13.288,13.05,13.112,7000000.0
2009-03-30 00:15:00,13.143,13.283,13.061,13.155,5850000.0
2009-03-30 00:30:00,13.129,13.337,13.06,13.289,5500000.0
2009-03-30 00:45:00,13.324,13.374,13.164,13.254,5250000.0
2009-03-30 01:00:00,13.268,13.349,13.145,13.268,3600000.0
2009-03-30 01:15:00,13.223,13.339,13.142,13.204,4400000.0
2009-03-30 01:30:00,13.308,13.334,13.105,13.273,6800000.0
2009-03-30 01:45:00,13.217,13.301,13.091,13.212,4950000.0
2009-03-30 02:00:00,13.274,13.339,13.129,13.277,3850000.0
2009-03-30 02:15:00,13.292,13.36,13.14,13.269,4400000.0
2009-03-30 02:30:00,13.221,13.346,13.147,13.289,4600000.0
2009-03-30 02:45:00,13.28,13.326,13.103,13.199,4900000.0
2009-03-30 03:00:00,13.233,13.376,13.167,13.299,4050000.0
2009-03-30 03:15:00,13.274,13.361,13.184,13.3,2700000.0
2009-03-30 03:30:00,13.227,13.36,13.185,13.208,4200000.0
2009-03-30 03:45:00,13.296,13.36,13.162,13.245,4350000.0
2009-03-30 04:00:00,13.299,13.331,13.172,13.298,2650000.0
2009-03-30 04:15:00,13.304,13.327,13.165,13.201,4800000.0
2009-03-30 04:30:00,13.161,13.332,13.153,13.218,4250000.0
2009-03-30 04:45:00,13.228,13.309,13.176,13.283,3200000.0
2009-03-30 05:00:00,13.241,13.329,13.168,13.216,4450000.0
2009-03-30 05:15:00,13.297,13.314,13.149,13.21,3100000.0
2009-03-30 05:30:00,13.244,13.292,13.1,13.191,4400000.0
2009-03-30 05:45:00,13.27,13.308,13.124,13.28,3900000.0
2009-03-30 06:00:00,13.174,13.306,13.13,13.228,6600000.0
2009-03-30 06:15:00,13.258,13.31,13.115,13.197,5900000.0
2009-03-30 06:30:00,13.207,13.317,13.113,13.234,6400000.0
2009-03-30 06:45:00,13.215,13.322,13.122,13.196,6650000.0
2009-03-30 07:00:00,13.163,13.306,13.108,13.208,5950000.0
2009-03-30 07:15:00,13.273,13.353,13.138,13.208,5650000.0
2009-03-30 07:30:00,13.313,13.337,13.134,13.198,6450000.0
2009-03-30 07:45:00,13.258,13.373,13.169,13.268,4300000.0
2009-03-30 08:00:00,13.182,13.337,13.135,13.208,5250000.0
2009-03-30 08:15:00,13.278,13.336,13.147,13.208,5800000.0
2009-03-30 08:30:00,13.187,13.316,13.129,13.223,6500000.0
2009-03-30 08:45:00,13.295,13.342,13.146,13.247,5950000.0
2009-03-30 09:00:00,13.276,13.324,13.138,13.284,14250000.0
2009-03-30 09:15:00,13.281,13.326,13.139,13.179,11400000.0
2009-03-30 09:30:00,13.208,13.325,13.108,13.309,8750000.0
2009-03-30 09:45:00,13.277,13.314,13.099,13.177,6900000.0
2009-03-30 10:00:00,13.18,13.307,13.129,13.192,6900000.0
2009-03-30 10:15:00,13.211,13.273,13.047,13.133,6550000.0
2009-03-30 10:30:00,13.22,13.272,12.996,13.111,6950000.0
2009-03-30 10:45:00,13.071,13.215,13.014,13.085,6250000.0
2009-03-30 11:00:00,13.066,13.181,12.943,13.041,6650000.0
2009-03-30 11:15:00,13.078,13.155,12.97,13.128,6800000.0
2009-03-30 11:30:00,13.055,13.19,12.981,13.135,7000000.0
2009-03-30 11:45:00,13.116,13.2,13.015,13.038,6950000.0
2009-03-30 12:00:00,13.105,13.191,12.982,13.062,6450000.0
2009-03-30 12:15:00,13.144,13.192,13.001,13.09,6450000.0
2009-03-30 12:30:00,13.058,13.146,12.919,12.971,6600000.0
2009-03-30 12:45:00,12.902,13.065,12.826,12.87,6100000.0
2009-03-30 13:00:00,12.93,12.98,12.78,12.949,6000000.0
2009-03-30 13:15:00,12.942,13.036,12.805,12.966,7050000.0
2009-03-30 13:30:00,12.978,13.049,12.837,13.003,7400000.0
2009-03-30 13:45:00,12.895,13.054,12.831,13.011,6300000.0
2009-03-30 14:00:00,12.924,13.053,12.854,12.956,6400000.0
2009-03-30 14:15:00,12.96,13.055,12.876,13.015,6700000.0
2009-03-30 14:30:00,12.902,13.065,12.831,12.984,6550000.0
2009-03-30 14:45:00,12.987,13.087,12.88,13.031,6800000.0
2009-03-30 15:00:00,12.93,13.074,12.866,12.993,6600000.0
2009-03-30 15:15:00,12.961,13.068,12.886,12.954,6700000.0
2009-03-30 15:30:00,13.051,13.199,12.92,13.14,7000000.0
2009-03-30 15:45:00,13.214,13.283,13.036,13.175,6950000.0
2009-03-30 16:00:00,13.058,13.229,13.019,13.174,6500000.0
2009-03-30 16:15:00,13.15,13.219,12.963,13.087,6700000.0
2009-03-30 16:30:00,13.088,13.311,13.088,13.181,6500000.0
2009-03-30 16:45:00,13.215,13.319,13.07,13.149,7000000.0
2009-03-30 17:00:00,13.112,13.262,13.058,13.078,6600000.0
2009-03-30 17:15:00,13.165,13.224,13.011,13.138,6950000.0
2009-03-30 17:30:00,13.199,13.276,12.972,13.032,6900000.0
2009-03-30 17:45:00,13.147,13.147,12.876,12.96,7450000.0
2009-03-30 18:00:00,12.985,13.148,12.925,13.044,7550000.0
2009-03-30 18:15:00,13.008,13.084,12.877,12.937,6850000.0
2009-03-30 18:30:00,13.003,13.026,12.831,12.976,7700000.0
2009-03-30 18:45:00,13.031,13.067,12.854,12.935,7800000.0
2009-03-30 19:00:00,12.938,13.059,12.866,12.984,6750000.0
2009-03-30 19:15:00,12.971,13.062,12.876,12.913,6750000.0
2009-03-30 19:30:00,12.92,13.057,12.863,13.015,6250000.0
2009-03-30 19:45:00,12.922,13.05,12.855,12.997,6150000.0
2009-03-30 20:00:00,13.012,13.071,12.841,12.924,8500000.0
2009-03-30 20:15:00,13.015,13.073,12.853,12.924,7100000.0
2009-03-30 20:30:00,13.05,13.089,12.892,12.961,6750000.0
2009-03-30 20:45:00,12.91,13.092,12.901,13.017,5700000.0
2009-03-30 21:00:00,13.011,13.104,12.905,12.97,6000000.0
2009-03-30 21:15:00,13.028,13.084,12.885,13.065,5750000.0
2009-03-30 21:30:00,12.874,13.073,12.874,13.03,5500000.0
2009-03-30 21:45:00,13.023,13.082,12.875,12.984,5400000.0
2009-03-30 22:00:00,13.005,13.044,12.852,13.02,5400000.0
2009-03-30 22:15:00,12.937,13.05,12.883,13.01,2300000.0
2009-03-30 22:30:00,12.996,13.048,12.872,12.986,6300000.0
2009-03-30 22:45:00,12.94,13.076,12.863,13.04,6250000.0
2009-03-30 23:00:00,12.88,13.05,12.88,12.912,4400000.0
2009-03-30 23:15:00,12.884,13.018,12.871,12.998,1800000.0
2009-03-30 23:30:00,13.021,13.05,12.9,13.003,2250000.0
2009-03-30 23:45:00,12.928,13.042,12.846,12.848,2500000.0
2009-03-31 00:00:00,13.034,13.08,12.902,12.935,6500000.0
2009-03-31 00:15:00,12.982,13.062,12.898,12.898,3800000.0
2009-03-31 00:30:00,12.938,13.067,12.843,12.986,3950000.0
2009-03-31 00:45:00,13.03,13.095,12.895,13.015,5900000.0
2009-03-31 01:00:00,13.0,13.051,12.833,12.938,5100000.0
2009-03-31 01:15:00,12.876,13.041,12.859,12.99,4900000.0
2009-03-31 01:30:00,12.882,13.028,12.849,12.991,5900000.0
2009-03-31 01:45:00,13.006,13.064,12.813,13.046,6000000.0
2009-03-31 02:00:00,13.02,13.029,12.865,12.979,6150000.0
2009-03-31 02:15:00,12.922,13.028,12.8,12.939,5550000.0
2009-03-31 02:30:00,12.867,12.988,12.801,12.929,5250000.0
2009-03-31 02:45:00,12.928,13.012,12.801,12.9,4900000.0
2009-03-31 03:00:00,12.924,13.014,12.827,12.982,7250000.0
2009-03-31 03:15:00,12.881,13.046,12.844,12.971,6200000.0
2009-03-31 03:30:00,12.96,13.048,12.832,12.905,5700000.0
2009-03-31 03:45:00,12.905,13.062,12.874,12.941,6400000.0
2009-03-31 04:00:00,12.952,13.042,12.863,13.034,5050000.0
2009-03-31 04:15:00,12.926,13.036,12.878,12.895,3850000.0
2009-03-31 04:30:00,12.889,13.102,12.882,12.999,3550000.0
2009-03-31 04:45:00,12.968,13.098,12.88,13.042,4300000.0
2009-03-31 05:00:00,13.011,13.082,12.912,13.074,4200000.0
2009-03-31 05:15:00,13.008,13.077,12.908,13.077,4100000.0
2009-03-31 05:30:00,13.043,13.13,12.942,13.071,4700000.0
2009-03-31 05:45:00,13.129,13.187,12.998,13.11,4950000.0
2009-03-31 06:00:00,13.057,13.16,12.988,13.088,5300000.0
2009-03-31 06:15:00,13.096,13.2,12.981,13.091,5650000.0
2009-03-31 06:30:00,13.069,13.233,12.955,13.124,5700000.0
2009-03-31 06:45:00,13.093,13.191,12.969,13.049,6600000.0
2009-03-31 07:00:00,13.02,13.233,12.944,13.058,5950000.0
2009-03-31 07:15:00,13.044,13.153,12.914,13.102,5900000.0
2009-03-31 07:30:00,13.075,13.14,12.956,13.105,5700000.0
2009-03-31 07:45:00,13.074,13.131,12.928,13.065,5550000.0
2009-03-31 08:00:00,12.971,13.129,12.937,12.972,6400000.0
2009-03-31 08:15:00,13.096,13.126,12.934,13.035,5900000.0
2009-03-31 08:30:00,12.99,13.165,12.908,13.02,6500000.0
2009-03-31 08:45:00,13.096,13.137,12.977,13.119,4300000.0
2009-03-31 09:00:00,13.071,13.135,12.955,13.054,14250000.0
2009-03-31 09:15:00,13.103,13.13,12.943,12.989,10350000.0
2009-03-31 09:30:00,12.998,13.143,12.924,13.118,9400000.0
2009-03-31 09:45:00,13.103,13.128,12.941,13.019,7000000.0
2009-03-31 10:00:00,13.023,13.161,12.969,13.08,7050000.0
2009-03-31 10:15:00,13.014,13.188,12.969,13.043,6500000.0
2009-03-31 10:30:00,13.107,13.143,12.921,12.978,6950000.0
2009-03-31 10:45:00,12.957,13.117,12.871,12.964,6250000.0
2009-03-31 11:00:00,12.969,13.105,12.844,12.948,6600000.0
2009-03-31 11:15:00,12.978,13.127,12.903,13.097,6800000.0
2009-03-31 11:30:00,13.008,13.149,12.934,13.077,7000000.0
2009-03-31 11:45:00,13.043,13.191,12.938,12.985,6900000.0
2009-03-31 12:00:00,13.021,13.142,12.913,12.992,6500000.0
2009-03-31 12:15:00,13.089,13.13,12.842,12.954,6700000.0
2009-03-31 12:30:00,12.96,13.105,12.911,12.996,6750000.0
2009-03-31 12:45:00,12.963,13.148,12.927,13.028,6100000.0
2009-03-31 13:00:00,13.05,13.132,12.938,13.085,6250000.0
2009-03-31 13:15:00,13.08,13.181,12.942,13.07,7050000.0
2009-03-31 13:30:00,13.055,13.144,12.933,13.076,7400000.0
2009-03-31 13:45:00,12.998,13.11,12.9,13.068,5400000.0
2009-03-31 14:00:00,12.958,13.112,12.922,13.051,6400000.0
2009-03-31 14:15:00,13.053,13.159,12.939,13.12,6700000.0
2009-03-31 14:30:00,13.046,13.247,13.017,13.131,6550000.0
2009-03-31 14:45:00,13.149,13.221,13.026,13.181,6800000.0
2009-03-31 15:00:00,13.096,13.237,13.019,13.16,6600000.0
2009-03-31 15:15:00,13.119,13.231,13.037,13.083,6700000.0
2009-03-31 15:30:00,13.152,13.163,12.974,12.994,7000000.0
2009-03-31 15:45:00,13.08,13.118,12.85,13.032,6950000.0
2009-03-31 16:00:00,12.91,13.047,12.843,13.004,6500000.0
2009-03-31 16:15:00,13.0,13.041,12.833,12.898,6700000.0
2009-03-31 16:30:00,12.908,13.018,12.575,12.627,6500000.0
2009-03-31 16:45:00,12.651,12.751,12.493,12.662,7000000.0
2009-03-31 17:00:00,12.604,12.794,12.596,12.634,6550000.0
2009-03-31 17:15:00,12.732,12.839,12.628,12.76,6950000.0
2009-03-31 17:30:00,12.805,12.906,12.68,12.724,6900000.0
2009-03-31 17:45:00,12.86,12.903,12.677,12.775,7450000.0
2009-03-31 18:00:00,12.808,12.898,12.661,12.792,7550000.0
2009-03-31 18:15:00,12.771,12.869,12.688,12.781,6700000.0
2009-03-31 18:30:00,12.843,12.881,12.702,12.824,7250000.0
2009-03-31 18:45:00,12.855,12.961,12.7,12.841,7900000.0
2009-03-31 19:00:00,12.831,12.997,12.739,12.93,6950000.0
2009-03-31 19:15:00,12.894,13.033,12.833,12.867,6650000.0
2009-03-31 19:30:00,12.885,13.045,12.829,12.998,7200000.0
2009-03-31 19:45:00,12.878,13.016,12.847,12.973,6450000.0
2009-03-31 20:00:00,12.998,13.017,12.77,12.827,8300000.0
2009-03-31 20:15:00,12.846,12.973,12.744,12.795,8400000.0
2009-03-31 20:30:00,12.917,12.979,12.77,12.896,5800000.0
2009-03-31 20:45:00,12.848,12.996,12.774,12.902,5900000.0
2009-03-31 21:00:00,12.862,12.966,12.755,12.864,6000000.0
2009-03-31 21:15:00,12.91,12.966,12.797,12.949,6100000.0
2009-03-31 21:30:00,12.791,12.982,12.759,12.811,5650000.0
2009-03-31 21:45:00,12.93,12.972,12.765,12.889,4650000.0
2009-03-31 22:00:00,12.857,12.973,12.732,12.93,4550000.0
2009-03-31 22:15:00,12.943,12.955,12.771,12.92,4600000.0
2009-03-31 22:30:00,12.904,12.968,12.762,12.908,5050000.0
2009-03-31 22:45:00,12.848,12.998,12.773,12.825,5650000.0
2009-03-31 23:00:00,12.811,12.96,12.77,12.849,5450000.0
2009-03-31 23:15:00,12.924,12.95,12.771,12.921,2800000.0
2009-03-31 23:30:00,12.921,12.94,12.802,12.93,5050000.0
2009-03-31 23:45:00,12.804,12.93,12.778,12.93,2700000.0
2009-04-01 00:00:00,12.912,13.0,12.778,12.801,7300000.0
2009-04-01 00:15:00,12.873,13.0,12.813,12.95,5300000.0
2009-04-01 00:30:00,12.819,12.982,12.796,12.94,5550000.0
2009-04-01 00:45:00,12.952,12.986,12.778,12.904,5600000.0
2009-04-01 01:00:00,12.882,12.995,12.749,12.813,4800000.0
2009-04-01 01:15:00,12.788,12.936,12.777,12.828,2950000.0
2009-04-01 01:30:00,12.788,12.954,12.754,12.92,3650000.0
2009-04-01 01:45:00,12.837,12.944,12.771,12.858,3450000.0
2009-04-01 02:00:00,12.91,12.98,12.792,12.941,5450000.0
2009-04-01 02:15:00,12.917,12.953,12.749,12.891,4250000.0
2009-04-01 02:30:00,12.824,12.993,12.748,12.929,5500000.0
2009-04-01 02:45:00,12.928,13.001,12.81,12.819,6050000.0
2009-04-01 03:00:00,12.89,13.022,12.832,12.94,5550000.0
2009-04-01 03:15:00,12.82,12.994,12.814,12.938,4650000.0
2009-04-01 03:30:00,12.868,12.992,12.838,12.858,3650000.0
2009-04-01 03:45:00,12.878,12.992,12.801,12.945,4800000.0
2009-04-01 04:00:00,12.946,13.041,12.863,12.96,2200000.0
2009-04-01 04:15:00,12.974,12.989,12.839,12.875,3300000.0
2009-04-01 04:30:00,12.822,12.993,12.822,12.891,3200000.0
2009-04-01 04:45:00,12.895,12.988,12.832,12.95,5950000.0
2009-04-01 05:00:00,12.953,12.992,12.839,12.923,4000000.0
2009-04-01 05:15:00,12.992,12.994,12.848,12.95,4150000.0
2009-04-01 05:30:00,12.936,12.982,12.842,12.971,2650000.0
2009-04-01 05:45:00,12.96,12.979,12.831,12.95,4250000.0
2009-04-01 06:00:00,12.864,12.992,12.827,12.956,3100000.0
2009-04-01 06:15:00,12.953,13.014,12.798,12.857,6450000.0
2009-04-01 06:30:00,12.87,13.001,12.791,12.933,6700000.0
2009-04-01 06:45:00,12.916,13.006,12.792,12.838,7050000.0
2009-04-01 07:00:00,12.874,12.974,12.79,12.856,5950000.0
2009-04-01 07:15:00,12.902,12.95,12.761,12.932,5250000.0
2009-04-01 07:30:00,12.909,12.943,12.743,12.845,5000000.0
2009-04-01 07:45:00,12.837,12.915,12.73,12.847,6200000.0
2009-04-01 08:00:00,12.757,12.921,12.71,12.762,5850000.0
2009-04-01 08:15:00,12.795,12.899,12.707,12.822,5600000.0
2009-04-01 08:30:00,12.815,12.941,12.746,12.804,6500000.0
2009-04-01 08:45:00,12.895,12.944,12.789,12.895,5800000.0
2009-04-01 09:00:00,12.936,12.953,12.779,12.883,14250000.0
2009-04-01 09:15:00,12.875,12.934,12.743,12.752,11250000.0
2009-04-01 09:30:00,12.786,12.901,12.677,12.86,8900000.0
2009-04-01 09:45:00,12.845,12.888,12.653,12.787,7000000.0
2009-04-01 10:00:00,12.763,12.87,12.695,12.755,7000000.0
2009-04-01 10:15:00,12.786,12.931,12.695,12.771,6600000.0
2009-04-01 10:30:00,12.876,12.939,12.718,12.805,6950000.0
2009-04-01 10:45:00,12.739,12.935,12.723,12.807,6250000.0
2009-04-01 11:00:00,12.795,12.964,12.736,12.783,6650000.0
2009-04-01 11:15:00,12.837,12.949,12.732,12.913,7050000.0
2009-04-01 11:30:00,12.8,12.947,12.73,12.857,6800000.0
2009-04-01 11:45:00,12.844,12.963,12.75,12.755,6900000.0
2009-04-01 12:00:00,12.821,12.932,12.735,12.814,6450000.0
2009-04-01 12:15:00,12.894,12.942,12.732,12.84,6300000.0
2009-04-01 12:30:00,12.833,12.956,12.751,12.84,6000000.0
2009-04-01 12:45:00,12.782,12.997,12.775,12.892,6100000.0
2009-04-01 13:00:00,12.938,13.077,12.822,13.003,6250000.0
2009-04-01 13:15:00,13.003,13.094,12.863,12.989,7050000.0
2009-04-01 13:30:00,12.98,13.036,12.827,12.997,7400000.0
2009-04-01 13:45:00,12.913,13.066,12.834,12.956,6400000.0
2009-04-01 14:00:00,12.908,13.081,12.871,12.982,6400000.0
2009-04-01 14:15:00,12.993,13.082,12.887,13.035,6700000.0
2009-04-01 14:30:00,12.962,13.135,12.943,13.071,6550000.0
2009-04-01 14:45:00,13.071,13.125,12.929,13.053,6800000.0
2009-04-01 15:00:00,12.963,13.12,12.919,13.022,6400000.0
2009-04-01 15:15:00,13.08,13.094,12.908,12.978,6700000.0
2009-04-01 15:30:00,13.074,13.074,12.861,12.968,7000000.0
2009-04-01 15:45:00,13.047,13.06,12.845,12.982,6800000.0
2009-04-01 16:00:00,12.868,13.014,12.809,12.951,6500000.0
2009-04-01 16:15:00,12.917,12.98,12.702,12.735,6700000.0
2009-04-01 16:30:00,12.741,12.932,12.725,12.805,6500000.0
2009-04-01 16:45:00,12.843,12.988,12.756,12.836,7000000.0
2009-04-01 17:00:00,12.797,13.016,12.783,12.812,6800000.0
2009-04-01 17:15:00,12.914,12.96,12.762,12.842,7000000.0
2009-04-01 17:30:00,12.891,12.977,12.759,12.848,6900000.0
2009-04-01 17:45:00,12.99,13.01,12.837,12.893,7450000.0
2009-04-01 18:00:00,12.894,13.001,12.795,12.936,7550000.0
2009-04-01 18:15:00,12.89,12.971,12.806,12.838,6850000.0
2009-04-01 18:30:00,12.904,12.984,12.784,12.98,7550000.0
2009-04-01 18:45:00,12.984,13.03,12.819,12.892,7900000.0
2009-04-01 19:00:00,12.893,13.014,12.81,12.98,6850000.0
2009-04-01 19:15:00,12.899,13.013,12.782,12.805,6900000.0
2009-04-01 19:30:00,12.818,12.978,12.785,12.94,7050000.0
2009-04-01 19:45:00,12.802,12.974,12.79,12.946,6450000.0
2009-04-01 20:00:00,12.963,12.968,12.764,12.835,7800000.0
2009-04-01 20:15:00,12.956,12.976,12.801,12.95,5350000.0
2009-04-01 20:30:00,12.973,13.007,12.839,12.903,6800000.0
2009-04-01 20:45:00,12.98,13.002,12.856,12.958,5300000.0
2009-04-01 21:00:00,12.923,13.029,12.83,12.89,4850000.0
2009-04-01 21:15:00,12.96,13.048,12.851,12.984,4900000.0
2009-04-01 21:30:00,12.831,13.022,12.831,12.96,5500000.0
2009-04-01 21:45:00,12.95,13.009,12.808,12.952,4800000.0
2009-04-01 22:00:00,12.866,13.034,12.849,12.921,5300000.0
2009-04-01 22:15:00,12.911,13.051,12.883,13.018,5000000.0
2009-04-01 22:30:00,12.984,13.044,12.862,12.96,4850000.0
2009-04-01 22:45:00,12.903,13.107,12.883,12.897,4550000.0
2009-04-01 23:00:00,12.902,13.085,12.86,12.963,4450000.0
2009-04-01 23:15:00,12.941,13.029,12.862,12.89,1250000.0
2009-04-01 23:30:00,13.001,13.038,12.882,12.983,1400000.0
2009-04-01 23:45:00,12.868,13.02,12.846,12.996,2350000.0
2009-04-02 00:00:00,12.999,13.054,12.848,12.926,5700000.0
2009-04-02 00:15:00,12.949,13.058,12.837,12.918,4750000.0
2009-04-02 00:30:00,12.889,13.074,12.872,12.997,4750000.0
2009-04-02 00:45:00,13.032,13.08,12.88,12.962,5750000.0
2009-04-02 01:00:00,12.979,13.049,12.861,13.047,2350000.0
2009-04-02 01:15:00,13.01,13.065,12.906,13.01,2300000.0
2009-04-02 01:30:00,12.898,13.064,12.867,13.02,4050000.0
2009-04-02 01:45:00,13.014,13.072,12.88,13.006,3550000.0
2009-04-02 02:00:00,13.0,13.056,12.854,13.007,4350000.0
2009-04-02 02:15:00,12.985,13.024,12.853,12.977,4200000.0
2009-04-02 02:30:00,12.904,13.032,12.835,12.995,5400000.0
2009-04-02 02:45:00,12.99,13.042,12.865,13.0,5450000.0
2009-04-02 03:00:00,12.876,13.04,12.849,12.99,4000000.0
2009-04-02 03:15:00,12.966,13.028,12.871,12.99,4050000.0
2009-04-02 03:30:00,12.894,13.045,12.875,13.0,5400000.0
2009-04-02 03:45:00,12.972,13.034,12.851,13.01,4000000.0
2009-04-02 04:00:00,13.004,13.046,12.905,13.01,2450000.0
2009-04-02 04:15:00,13.016,13.028,12.902,13.0,1850000.0
2009-04-02 04:30:00,12.872,13.043,12.872,12.979,3550000.0
2009-04-02 04:45:00,13.0,13.043,12.906,13.015,2300000.0
2009-04-02 05:00:00,12.989,13.037,12.884,12.963,4500000.0
2009-04-02 05:15:00,12.953,13.035,12.882,13.02,3950000.0
2009-04-02 05:30:00,12.984,13.051,12.883,13.0,2700000.0
2009-04-02 05:45:00,13.014,13.054,12.87,13.01,4500000.0
2009-04-02 06:00:00,12.942,13.085,12.907,12.982,6450000.0
2009-04-02 06:15:00,13.043,13.07,12.888,12.967,5950000.0
2009-04-02 06:30:00,12.967,13.121,12.891,13.04,6700000.0
2009-04-02 06:45:00,13.036,13.125,12.903,12.916,6850000.0
2009-04-02 07:00:00,13.046,13.083,12.876,12.976,5900000.0
2009-04-02 07:15:00,13.025,13.104,12.892,13.024,6050000.0
2009-04-02 07:30:00,13.026,13.075,12.865,12.973,6300000.0
2009-04-02 07:45:00,12.972,13.09,12.862,12.995,5700000.0
2009-04-02 08:00:00,12.906,13.059,12.88,12.885,5850000.0
2009-04-02 08:15:00,13.026,13.051,12.839,12.92,5850000.0
2009-04-02 08:30:00,12.884,13.038,12.816,12.904,6500000.0
2009-04-02 08:45:00,12.992,12.995,12.768,12.925,5700000.0
2009-04-02 09:00:00,12.922,12.962,12.785,12.932,14250000.0
2009-04-02 09:15:00,12.93,12.995,12.811,12.851,11350000.0
2009-04-02 09:30:00,12.881,12.991,12.78,12.951,9350000.0
2009-04-02 09:45:00,12.96,12.976,12.786,12.866,6850000.0
2009-04-02 10:00:00,12.826,12.993,12.773,12.861,7050000.0
2009-04-02 10:15:00,12.909,12.993,12.778,12.847,6850000.0
2009-04-02 10:30:00,12.944,13.039,12.811,12.883,6950000.0
2009-04-02 10:45:00,12.841,13.021,12.821,12.878,6250000.0
2009-04-02 11:00:00,12.875,12.993,12.768,12.854,6650000.0
2009-04-02 11:15:00,12.898,13.017,12.776,12.909,6800000.0
2009-04-02 11:30:00,12.826,12.979,12.745,12.904,7000000.0
2009-04-02 11:45:00,12.885,12.963,12.768,12.788,6950000.0
2009-04-02 12:00:00,12.843,12.996,12.766,12.83,6450000.0
2009-04-02 12:15:00,12.909,12.981,12.783,12.899,6300000.0
2009-04-02 12:30:00,12.899,12.973,12.774,12.827,6450000.0
2009-04-02 12:45:00,12.815,12.943,12.733,12.775,6100000.0
2009-04-02 13:00:00,12.81,12.873,12.661,12.841,6000000.0
2009-04-02 13:15:00,12.843,12.91,12.687,12.834,7050000.0
2009-04-02 13:30:00,12.837,12.908,12.679,12.859,7400000.0
2009-04-02 13:45:00,12.765,12.946,12.715,12.895,6350000.0
2009-04-02 14:00:00,12.803,12.916,12.74,12.862,6400000.0
2009-04-02 14:15:00,12.865,12.965,12.711,12.813,6700000.0
2009-04-02 14:30:00,12.736,12.912,12.681,12.835,6550000.0
2009-04-02 14:45:00,12.848,12.946,12.706,12.919,6800000.0
2009-04-02 15:00:00,12.815,12.944,12.714,12.841,6350000.0
2009-04-02 15:15:00,12.821,12.902,12.522,12.565,6700000.0
2009-04-02 15:30:00,12.651,12.701,12.5,12.604,7000000.0
2009-04-02 15:45:00,12.68,12.694,12.499,12.623,6900000.0
2009-04-02 16:00:00,12.525,12.659,12.44,12.631,6500000.0
2009-04-02 16:15:00,12.619,12.658,12.469,12.553,6700000.0
2009-04-02 16:30:00,12.555,12.753,12.518,12.598,6500000.0
2009-04-02 16:45:00,12.628,12.799,12.563,12.67,7000000.0
2009-04-02 17:00:00,12.611,12.746,12.525,12.562,6700000.0
2009-04-02 17:15:00,12.644,12.791,12.512,12.689,6950000.0
2009-04-02 17:30:00,12.734,12.802,12.568,12.633,6900000.0
2009-04-02 17:45:00,12.765,12.796,12.587,12.655,7450000.0
2009-04-02 18:00:00,12.717,12.816,12.614,12.756,7950000.0
2009-04-02 18:15:00,12.71,12.799,12.613,12.688,6800000.0
2009-04-02 18:30:00,12.768,12.832,12.645,12.815,7200000.0
2009-04-02 18:45:00,12.844,12.908,12.633,12.741,7850000.0
2009-04-02 19:00:00,12.771,13.031,12.645,12.903,6600000.0
2009-04-02 19:15:00,12.912,13.057,12.855,12.857,6900000.0
2009-04-02 19:30:00,12.842,13.007,12.836,12.978,6800000.0
2009-04-02 19:45:00,12.866,13.038,12.814,12.984,6350000.0
2009-04-02 20:00:00,13.003,13.058,12.832,12.884,8850000.0
2009-04-02 20:15:00,12.991,13.006,12.788,12.857,6500000.0
2009-04-02 20:30:00,12.964,12.998,12.779,12.832,6600000.0
2009-04-02 20:45:00,12.808,12.978,12.755,12.924,5950000.0
2009-04-02 21:00:00,12.894,12.959,12.804,12.93,4950000.0
2009-04-02 21:15:00,12.907,12.994,12.798,12.923,5450000.0
2009-04-02 21:30:00,12.788,12.978,12.782,12.829,5500000.0
2009-04-02 21:45:00,12.95,13.007,12.782,12.93,5050000.0
2009-04-02 22:00:00,12.786,12.955,12.764,12.809,5550000.0
2009-04-02 22:15:00,12.805,12.948,12.754,12.88,5950000.0
2009-04-02 22:30:00,12.895,12.961,12.758,12.939,6650000.0
2009-04-02 22:45:00,12.91,13.004,12.757,12.92,5550000.0
2009-04-02 23:00:00,12.806,12.994,12.755,12.908,5600000.0
2009-04-02 23:15:00,12.876,12.924,12.723,12.851,3200000.0
2009-04-02 23:30:00,12.891,12.911,12.772,12.873,1550000.0
2009-04-02 23:45:00,12.792,12.92,12.753,12.886,1900000.0
2009-04-03 00:00:00,12.889,13.059,12.734,12.847,6600000.0
2009-04-03 00:15:00,12.912,13.019,12.788,12.84,2900000.0
2009-04-03 00:30:00,12.879,13.007,12.795,12.96,5600000.0
2009-04-03 00:45:00,12.952,13.026,12.809,12.904,3850000.0
2009-04-03 01:00:00,12.929,13.028,12.81,12.989,4450000.0
2009-04-03 01:15:00,12.989,13.032,12.824,12.872,3650000.0
2009-04-03 01:30:00,12.883,12.998,12.767,12.968,6350000.0
2009-04-03 01:45:00,12.887,13.016,12.824,12.915,6050000.0
2009-04-03 02:00:00,12.977,12.991,12.774,12.932,4650000.0
2009-04-03 02:15:00,12.846,12.996,12.798,12.908,5150000.0
2009-04-03 02:30:00,12.847,12.988,12.773,12.917,5700000.0
2009-04-03 02:45:00,12.896,12.979,12.77,12.809,5750000.0
2009-04-03 03:00:00,12.958,12.961,12.776,12.947,4600000.0
2009-04-03 03:15:00,12.928,12.942,12.788,12.9,3250000.0
2009-04-03 03:30:00,12.831,12.96,12.779,12.818,4300000.0
2009-04-03 03:45:00,12.921,12.97,12.795,12.901,5500000.0
2009-04-03 04:00:00,12.878,12.949,12.791,12.929,3000000.0
2009-04-03 04:15:00,12.917,13.001,12.8,12.825,3650000.0
2009-04-03 04:30:00,12.782,12.953,12.782,12.858,3250000.0
2009-04-03 04:45:00,12.903,12.981,12.77,12.907,4500000.0
2009-04-03 05:00:00,12.896,12.952,12.783,12.883,4000000.0
2009-04-03 05:15:00,12.885,12.954,12.769,12.932,4450000.0
2009-04-03 05:30:00,12.888,12.944,12.772,12.919,3900000.0
2009-04-03 05:45:00,12.936,12.937,12.774,12.897,4500000.0
2009-04-03 06:00:00,12.824,12.967,12.802,12.915,4950000.0
2009-04-03 06:15:00,12.943,12.966,12.774,12.877,3750000.0
2009-04-03 06:30:00,12.868,12.977,12.747,12.908,6650000.0
2009-04-03 06:45:00,12.875,12.953,12.738,12.771,6900000.0
2009-04-03 07:00:00,12.796,12.96,12.752,12.789,6050000.0
2009-04-03 07:15:00,12.848,12.901,12.704,12.776,5650000.0
2009-04-03 07:30:00,12.847,12.941,12.679,12.842,5100000.0
2009-04-03 07:45:00,12.819,12.893,12.716,12.85,4100000.0
2009-04-03 08:00:00,12.752,12.904,12.68,12.781,6350000.0
2009-04-03 08:15:00,12.884,12.915,12.693,12.772,6150000.0
2009-04-03 08:30:00,12.723,12.931,12.713,12.81,6500000.0
2009-04-03 08:45:00,12.899,12.922,12.716,12.822,5950000.0
2009-04-03 09:00:00,12.854,12.916,12.737,12.874,14250000.0
2009-04-03 09:15:00,12.896,12.941,12.764,12.773,10750000.0
2009-04-03 09:30:00,12.828,12.989,12.731,12.933,9000000.0
2009-04-03 09:45:00,12.927,12.961,12.754,12.863,7050000.0
2009-04-03 10:00:00,12.863,12.982,12.755,12.813,7050000.0
2009-04-03 10:15:00,12.796,12.919,12.753,12.786,5850000.0
2009-04-03 10:30:00,12.9,12.932,12.703,12.792,6950000.0
2009-04-03 10:45:00,12.76,12.906,12.722,12.817,6250000.0
2009-04-03 11:00:00,12.787,12.928,12.673,12.709,6650000.0
2009-04-03 11:15:00,12.743,12.865,12.676,12.818,6800000.0
2009-04-03 11:30:00,12.728,12.865,12.687,12.788,7000000.0
2009-04-03 11:45:00,12.808,12.875,12.702,12.71,7000000.0
2009-04-03 12:00:00,12.752,12.886,12.684,12.741,6450000.0
2009-04-03 12:15:00,12.829,12.856,12.626,12.765,6300000.0
2009-04-03 12:30:00,12.754,12.88,12.66,12.737,6450000.0
2009-04-03 12:45:00,12.709,12.856,12.663,12.73,6100000.0
2009-04-03 13:00:00,12.771,12.864,12.599,12.779,6200000.0
2009-04-03 13:15:00,12.773,12.862,12.623,12.751,7050000.0
2009-04-03 13:30:00,12.765,12.824,12.625,12.811,7400000.0
2009-04-03 13:45:00,12.714,12.86,12.664,12.803,6300000.0
2009-04-03 14:00:00,12.764,12.893,12.694,12.784,6400000.0
2009-04-03 14:15:00,12.778,12.855,12.659,12.735,6700000.0
2009-04-03 14:30:00,12.65,12.794,12.545,12.651,6550000.0
2009-04-03 14:45:00,12.657,12.783,12.573,12.761,6800000.0
2009-04-03 15:00:00,12.618,12.791,12.591,12.729,6650000.0
2009-04-03 15:15:00,12.711,12.883,12.643,12.738,6700000.0
2009-04-03 15:30:00,12.831,12.881,12.67,12.735,7000000.0
2009-04-03 15:45:00,12.82,12.894,12.664,12.836,6950000.0
2009-04-03 16:00:00,12.739,12.882,12.688,12.834,6500000.0
2009-04-03 16:15:00,12.829,12.886,12.669,12.768,6700000.0
2009-04-03 16:30:00,12.756,12.897,12.688,12.745,6500000.0
2009-04-03 16:45:00,12.763,12.841,12.624,12.7,7000000.0
2009-04-03 17:00:00,12.614,12.775,12.583,12.583,6700000.0
2009-04-03 17:15:00,12.693,12.764,12.541,12.666,6950000.0
2009-04-03 17:30:00,12.712,12.797,12.598,12.614,6900000.0
2009-04-03 17:45:00,12.764,12.832,12.592,12.658,7450000.0
2009-04-03 18:00:00,12.68,12.8,12.605,12.753,7550000.0
2009-04-03 18:15:00,12.7,12.799,12.622,12.701,6700000.0
2009-04-03 18:30:00,12.759,12.793,12.599,12.762,7500000.0
2009-04-03 18:45:00,12.783,12.798,12.556,12.69,7900000.0
2009-04-03 19:00:00,12.671,12.769,12.567,12.624,6600000.0
2009-04-03 19:15:00,12.652,12.787,12.584,12.612,6750000.0
2009-04-03 19:30:00,12.605,12.773,12.57,12.729,6650000.0
2009-04-03 19:45:00,12.62,12.793,12.583,12.753,6250000.0
2009-04-03 20:00:00,12.755,12.77,12.576,12.596,6900000.0
2009-04-03 20:15:00,12.746,12.789,12.583,12.632,6900000.0
2009-04-03 20:30:00,12.702,12.746,12.533,12.659,6750000.0
2009-04-03 20:45:00,12.558,12.741,12.519,12.698,4250000.0
2009-04-03 21:00:00,12.616,12.739,12.514,12.624,5050000.0
2009-04-03 21:15:00,12.708,12.762,12.58,12.739,4200000.0
2009-04-03 21:30:00,12.591,12.741,12.579,12.718,3100000.0
2009-04-03 21:45:00,12.76,12.785,12.588,12.701,4950000.0
2009-04-03 22:00:00,12.724,12.825,12.562,12.73,4650000.0
2009-04-03 22:15:00,12.736,12.736,12.571,12.696,1550000.0
2009-04-03 22:30:00,12.694,12.757,12.562,12.748,5750000.0
2009-04-03 22:45:00,12.671,12.837,12.554,12.771,3750000.0
2009-04-05 23:00:00,12.576,12.759,12.56,12.733,1650000.0
2009-04-05 23:15:00,12.683,12.712,12.562,12.622,900000.0
2009-04-05 23:30:00,12.701,12.721,12.551,12.683,2350000.0
2009-04-05 23:45:00,12.694,12.728,12.596,12.728,1150000.0
2009-04-06 00:00:00,12.745,12.799,12.598,12.627,6900000.0
2009-04-06 00:15:00,12.698,12.772,12.607,12.643,5250000.0
2009-04-06 00:30:00,12.619,12.752,12.528,12.666,5750000.0
2009-04-06 00:45:00,12.71,12.739,12.528,12.701,5400000.0
2009-04-06 01:00:00,12.69,12.751,12.56,12.658,4450000.0
2009-04-06 01:15:00,12.606,12.731,12.533,12.556,5150000.0
2009-04-06 01:30:00,12.547,12.696,12.453,12.636,6600000.0
2009-04-06 01:45:00,12.597,12.664,12.488,12.644,5400000.0
2009-04-06 02:00:00,12.64,12.669,12.47,12.547,5800000.0
2009-04-06 02:15:00,12.6,12.664,12.44,12.485,6200000.0
2009-04-06 02:30:00,12.465,12.625,12.403,12.45,5350000.0
2009-04-06 02:45:00,12.5,12.582,12.388,12.551,4100000.0
2009-04-06 03:00:00,12.551,12.623,12.42,12.577,6000000.0
2009-04-06 03:15:00,12.538,12.593,12.417,12.475,6350000.0
2009-04-06 03:30:00,12.466,12.586,12.366,12.424,5600000.0
2009-04-06 03:45:00,12.403,12.616,12.372,12.528,7200000.0
2009-04-06 04:00:00,12.519,12.529,12.314,12.393,5000000.0
2009-04-06 04:15:00,12.393,12.47,12.209,12.41,6650000.0
2009-04-06 04:30:00,12.4,12.455,12.279,12.381,5600000.0
2009-04-06 04:45:00,12.338,12.446,12.262,12.276,6150000.0
2009-04-06 05:00:00,12.325,12.469,12.241,12.29,6400000.0
2009-04-06 05:15:00,12.386,12.406,12.245,12.375,6200000.0
2009-04-06 05:30:00,12.378,12.476,12.26,12.313,5500000.0
2009-04-06 05:45:00,12.335,12.486,12.236,12.45,5900000.0
2009-04-06 06:00:00,12.431,12.499,12.29,12.488,5100000.0
2009-04-06 06:15:00,12.356,12.525,12.312,12.345,5200000.0
2009-04-06 06:30:00,12.46,12.543,12.341,12.472,6000000.0
2009-04-06 06:45:00,12.41,12.524,12.359,12.458,6000000.0
2009-04-06 07:00:00,12.495,12.526,12.315,12.348,5600000.0
2009-04-06 07:15:00,12.388,12.537,12.303,12.51,6800000.0
2009-04-06 07:30:00,12.372,12.546,12.323,12.479,7100000.0
2009-04-06 07:45:00,12.391,12.561,12.325,12.457,8550000.0
2009-04-06 08:00:00,12.427,12.532,12.331,12.361,5700000.0
2009-04-06 08:15:00,12.488,12.519,12.344,12.386,6800000.0
2009-04-06 08:30:00,12.329,12.51,12.309,12.416,6950000.0
2009-04-06 08:45:00,12.488,12.518,12.289,12.363,6400000.0
2009-04-06 09:00:00,12.301,12.471,12.22,12.405,7700000.0
2009-04-06 09:15:00,12.354,12.467,12.235,12.433,7200000.0
2009-04-06 09:30:00,12.345,12.45,12.264,12.367,6700000.0
2009-04-06 09:45:00,12.401,12.514,12.298,12.382,7550000.0
2009-04-06 10:00:00,12.348,12.499,12.298,12.47,7450000.0
2009-04-06 10:15:00,12.341,12.513,12.326,12.469,6900000.0
2009-04-06 10:30:00,12.391,12.535,12.327,12.466,6950000.0
2009-04-06 10:45:00,12.353,12.532,12.348,12.399,6700000.0
2009-04-06 11:00:00,12.423,12.527,12.339,12.425,7000000.0
2009-04-06 11:15:00,12.377,12.536,12.328,12.377,6500000.0
2009-04-06 11:30:00,12.353,12.479,12.304,12.459,6700000.0
2009-04-06 11:45:00,12.468,12.544,12.318,12.343,6500000.0
2009-04-06 12:00:00,12.46,12.48,12.221,12.391,6800000.0
2009-04-06 12:15:00,12.321,12.467,12.262,12.447,7000000.0
2009-04-06 12:30:00,12.359,12.464,12.3,12.361,6700000.0
2009-04-06 12:45:00,12.411,12.47,12.27,12.35,6350000.0
2009-04-06 13:00:00,12.449,12.449,12.222,12.369,6800000.0
2009-04-06 13:15:00,12.335,12.458,12.25,12.312,6550000.0
2009-04-06 13:30:00,12.381,12.445,12.209,12.383,6700000.0
2009-04-06 13:45:00,12.4,12.468,12.289,12.363,6400000.0
2009-04-06 14:00:00,12.409,12.508,12.288,12.389,6200000.0
2009-04-06 14:15:00,12.489,12.518,12.187,12.326,7400000.0
2009-04-06 14:30:00,12.324,12.431,12.219,12.319,7050000.0
2009-04-06 14:45:00,12.316,12.363,12.118,12.271,6000000.0
2009-04-06 15:00:00,12.205,12.356,12.142,12.169,6100000.0
2009-04-06 15:15:00,12.21,12.333,12.149,12.255,6450000.0
2009-04-06 15:30:00,12.23,12.312,12.011,12.177,6300000.0
2009-04-06 15:45:00,12.075,12.227,11.93,12.076,6450000.0
2009-04-06 16:00:00,12.008,12.257,11.991,12.106,6950000.0
2009-04-06 16:15:00,12.15,12.25,12.01,12.119,7000000.0
2009-04-06 16:30:00,12.208,12.293,11.989,12.052,6800000.0
2009-04-06 16:45:00,12.001,12.181,11.978,12.017,6650000.0
2009-04-06 17:00:00,12.038,12.172,11.966,12.014,6250000.0
2009-04-06 17:15:00,12.058,12.175,11.959,12.142,6950000.0
2009-04-06 17:30:00,12.047,12.19,11.946,12.17,6650000.0
2009-04-06 17:45:00,12.099,12.211,11.982,12.087,6900000.0
2009-04-06 18:00:00,12.085,12.193,12.012,12.137,6750000.0
2009-04-06 18:15:00,12.146,12.188,11.961,12.086,9050000.0
2009-04-06 18:30:00,12.042,12.18,11.96,12.1,11400000.0
2009-04-06 18:45:00,12.124,12.168,11.976,12.116,14250000.0
2009-04-06 19:00:00,12.101,12.192,11.996,12.158,5700000.0
2009-04-06 19:15:00,12.104,12.205,11.976,12.015,6500000.0
2009-04-06 19:30:00,12.031,12.16,11.948,12.12,6350000.0
2009-04-06 19:45:00,12.013,12.154,11.963,12.009,6200000.0
2009-04-06 20:00:00,12.097,12.138,11.919,12.064,5350000.0
2009-04-06 20:15:00,12.11,12.153,11.921,12.062,5500000.0
2009-04-06 20:30:00,11.974,12.148,11.937,12.096,5800000.0
2009-04-06 20:45:00,12.036,12.131,11.913,12.12,6050000.0
2009-04-06 21:00:00,12.009,12.158,11.975,12.084,7100000.0
2009-04-06 21:15:00,12.108,12.144,11.975,12.036,6000000.0
2009-04-06 21:30:00,12.007,12.145,11.948,12.098,5700000.0
2009-04-06 21:45:00,12.083,12.139,11.94,12.016,6400000.0
2009-04-06 22:00:00,12.06,12.161,11.97,12.116,4350000.0
2009-04-06 22:15:00,12.116,12.133,12.0,12.099,3600000.0
2009-04-06 22:30:00,12.104,12.144,11.96,12.09,5100000.0
2009-04-06 22:45:00,12.045,12.125,11.973,12.081,5400000.0
2009-04-06 23:00:00,12.075,12.166,11.968,12.046,3000000.0
2009-04-06 23:15:00,12.043,12.166,11.952,11.993,1750000.0
2009-04-06 23:30:00,11.975,12.09,11.946,12.077,2550000.0
2009-04-06 23:45:00,12.053,12.092,11.925,11.925,2000000.0
2009-04-07 00:00:00,12.036,12.14,11.953,12.02,5850000.0
2009-04-07 00:15:00,12.03,12.164,11.965,12.036,4500000.0
2009-04-07 00:30:00,12.085,12.16,11.972,12.062,3050000.0
2009-04-07 00:45:00,12.084,12.156,11.962,12.13,5300000.0
2009-04-07 01:00:00,12.01,12.145,11.958,12.073,6200000.0
2009-04-07 01:15:00,12.102,12.13,11.964,12.046,5500000.0
2009-04-07 01:30:00,12.098,12.187,11.967,12.109,4350000.0
2009-04-07 01:45:00,12.081,12.145,11.958,12.116,5800000.0
2009-04-07 02:00:00,12.11,12.199,11.948,12.17,5750000.0
2009-04-07 02:15:00,12.157,12.178,12.003,12.14,6250000.0
2009-04-07 02:30:00,12.032,12.195,12.002,12.053,5350000.0
2009-04-07 02:45:00,12.118,12.184,11.99,12.13,3800000.0
2009-04-07 03:00:00,12.119,12.199,12.018,12.028,5000000.0
2009-04-07 03:15:00,12.138,12.191,12.007,12.071,6450000.0
2009-04-07 03:30:00,12.146,12.292,12.07,12.199,5150000.0
2009-04-07 03:45:00,12.153,12.274,12.092,12.224,5550000.0
2009-04-07 04:00:00,12.257,12.293,12.074,12.164,4500000.0
2009-04-07 04:15:00,12.161,12.259,12.078,12.234,2700000.0
2009-04-07 04:30:00,12.214,12.252,12.097,12.18,2000000.0
2009-04-07 04:45:00,12.219,12.249,12.099,12.16,3200000.0
2009-04-07 05:00:00,12.149,12.275,12.061,12.132,4350000.0
2009-04-07 05:15:00,12.228,12.249,12.073,12.191,4600000.0
2009-04-07 05:30:00,12.232,12.274,12.09,12.136,5300000.0
2009-04-07 05:45:00,12.227,12.263,12.077,12.125,4450000.0
2009-04-07 06:00:00,12.203,12.269,12.078,12.258,5300000.0
2009-04-07 06:15:00,12.212,12.279,12.121,12.27,3700000.0
2009-04-07 06:30:00,12.243,12.276,12.067,12.231,6150000.0
2009-04-07 06:45:00,12.25,12.292,12.083,12.193,4000000.0
2009-04-07 07:00:00,12.217,12.277,12.079,12.26,4600000.0
2009-04-07 07:15:00,12.191,12.269,12.114,12.172,5250000.0
2009-04-07 07:30:00,12.155,12.26,12.072,12.24,5850000.0
2009-04-07 07:45:00,12.13,12.301,12.082,12.226,7150000.0
2009-04-07 08:00:00,12.227,12.278,12.055,12.23,5800000.0
2009-04-07 08:15:00,12.252,12.276,12.063,12.138,6600000.0
2009-04-07 08:30:00,12.098,12.27,12.059,12.152,6850000.0
2009-04-07 08:45:00,12.109,12.296,12.085,12.195,6300000.0
2009-04-07 09:00:00,12.199,12.308,12.116,12.28,7650000.0
2009-04-07 09:15:00,12.288,12.303,12.117,12.266,7300000.0
2009-04-07 09:30:00,12.178,12.296,12.104,12.206,6700000.0
2009-04-07 09:45:00,12.238,12.269,12.087,12.178,7550000.0
2009-04-07 10:00:00,12.125,12.291,12.066,12.261,7450000.0
2009-04-07 10:15:00,12.111,12.296,12.106,12.225,6000000.0
2009-04-07 10:30:00,12.165,12.281,12.041,12.18,6950000.0
2009-04-07 10:45:00,12.116,12.246,12.066,12.066,6650000.0
2009-04-07 11:00:00,12.081,12.258,12.026,12.158,7000000.0
2009-04-07 11:15:00,12.095,12.255,12.04,12.11,6650000.0
2009-04-07 11:30:00,12.094,12.294,12.094,12.216,6300000.0
2009-04-07 11:45:00,12.237,12.275,12.067,12.076,5750000.0
2009-04-07 12:00:00,12.175,12.229,12.041,12.198,6900000.0
2009-04-07 12:15:00,12.112,12.235,12.027,12.198,7000000.0
2009-04-07 12:30:00,12.094,12.265,12.035,12.165,6550000.0
2009-04-07 12:45:00,12.157,12.241,12.034,12.079,6500000.0
2009-04-07 13:00:00,12.192,12.192,11.977,12.111,6800000.0
2009-04-07 13:15:00,12.103,12.19,11.98,12.135,5300000.0
2009-04-07 13:30:00,12.125,12.17,11.927,12.011,6500000.0
2009-04-07 13:45:00,12.037,12.105,11.89,11.956,6400000.0
2009-04-07 14:00:00,12.006,12.121,11.895,11.984,6000000.0
2009-04-07 14:15:00,12.07,12.151,11.931,12.103,7200000.0
2009-04-07 14:30:00,12.094,12.19,11.922,12.097,7050000.0
2009-04-07 14:45:00,12.119,12.182,11.995,12.134,6200000.0
2009-04-07 15:00:00,12.062,12.209,12.006,12.026,6000000.0
2009-04-07 15:15:00,12.129,12.188,12.002,12.041,6800000.0
2009-04-07 15:30:00,12.063,12.212,11.958,12.184,6500000.0
2009-04-07 15:45:00,12.099,12.234,12.035,12.124,6400000.0
2009-04-07 16:00:00,12.058,12.243,12.038,12.113,6800000.0
2009-04-07 16:15:00,12.188,12.276,12.059,12.133,7000000.0
2009-04-07 16:30:00,12.224,12.261,12.067,12.168,7050000.0
2009-04-07 16:45:00,12.125,12.305,12.073,12.216,6600000.0
2009-04-07 17:00:00,12.217,12.321,12.13,12.162,6200000.0
2009-04-07 17:15:00,12.25,12.346,12.101,12.293,6750000.0
2009-04-07 17:30:00,12.195,12.305,12.125,12.166,7000000.0
2009-04-07 17:45:00,12.225,12.297,12.131,12.196,6400000.0
2009-04-07 18:00:00,12.195,12.29,12.112,12.267,6450000.0
2009-04-07 18:15:00,12.117,12.33,12.117,12.245,8250000.0
2009-04-07 18:30:00,12.179,12.351,12.139,12.237,12050000.0
2009-04-07 18:45:00,12.179,12.307,12.124,12.236,14000000.0
2009-04-07 19:00:00,12.243,12.274,12.102,12.253,5650000.0
2009-04-07 19:15:00,12.18,12.283,12.076,12.133,6500000.0
2009-04-07 19:30:00,12.153,12.266,12.051,12.133,6450000.0
2009-04-07 19:45:00,12.125,12.26,12.082,12.143,5900000.0
2009-04-07 20:00:00,12.229,12.271,12.098,12.21,5350000.0
2009-04-07 20:15:00,12.133,12.279,12.048,12.22,6100000.0
2009-04-07 20:30:00,12.121,12.307,12.078,12.23,5600000.0
2009-04-07 20:45:00,12.108,12.256,12.066,12.256,4950000.0
2009-04-07 21:00:00,12.125,12.305,12.117,12.25,7600000.0
2009-04-07 21:15:00,12.213,12.306,12.085,12.166,6350000.0
2009-04-07 21:30:00,12.189,12.285,12.106,12.235,5100000.0
2009-04-07 21:45:00,12.225,12.276,12.083,12.166,6650000.0
2009-04-07 22:00:00,12.229,12.256,12.068,12.252,3900000.0
2009-04-07 22:15:00,12.229,12.262,12.08,12.24,5400000.0
2009-04-07 22:30:00,12.234,12.29,12.103,12.121,3200000.0
2009-04-07 22:45:00,12.193,12.25,12.082,12.208,4300000.0
2009-04-07 23:00:00,12.198,12.247,12.039,12.201,6450000.0
2009-04-07 23:15:00,12.22,12.234,12.072,12.226,3400000.0
2009-04-07 23:30:00,12.095,12.21,12.095,12.2,2200000.0
2009-04-07 23:45:00,12.214,12.228,12.094,12.136,1700000.0
2009-04-08 00:00:00,12.224,12.314,12.104,12.207,4850000.0
2009-04-08 00:15:00,12.142,12.34,12.142,12.242,4350000.0
2009-04-08 00:30:00,12.246,12.33,12.145,12.204,4500000.0
2009-04-08 00:45:00,12.32,12.333,12.154,12.267,3950000.0
2009-04-08 01:00:00,12.2,12.317,12.132,12.237,4250000.0
2009-04-08 01:15:00,12.217,12.327,12.13,12.224,3700000.0
2009-04-08 01:30:00,12.239,12.327,12.129,12.293,3600000.0
2009-04-08 01:45:00,12.206,12.316,12.159,12.29,3350000.0
2009-04-08 02:00:00,12.3,12.328,12.139,12.27,5800000.0
2009-04-08 02:15:00,12.291,12.309,12.096,12.171,6200000.0
2009-04-08 02:30:00,12.128,12.289,12.07,12.183,5050000.0
2009-04-08 02:45:00,12.236,12.334,12.112,12.239,4600000.0
2009-04-08 03:00:00,12.239,12.349,12.115,12.212,4900000.0
2009-04-08 03:15:00,12.261,12.325,12.084,12.155,6000000.0
2009-04-08 03:30:00,12.155,12.311,12.126,12.22,5250000.0
2009-04-08 03:45:00,12.177,12.312,12.138,12.272,4850000.0
2009-04-08 04:00:00,12.291,12.321,12.14,12.194,4950000.0
2009-04-08 04:15:00,12.158,12.317,12.158,12.271,2300000.0
2009-04-08 04:30:00,12.291,12.313,12.159,12.297,2350000.0
2009-04-08 04:45:00,12.188,12.334,12.156,12.29,3150000.0
2009-04-08 05:00:00,12.22,12.32,12.127,12.203,3150000.0
2009-04-08 05:15:00,12.294,12.319,12.152,12.29,4200000.0
2009-04-08 05:30:00,12.25,12.314,12.153,12.29,3300000.0
2009-04-08 05:45:00,12.293,12.307,12.136,12.238,4200000.0
2009-04-08 06:00:00,12.245,12.341,12.119,12.298,3150000.0
2009-04-08 06:15:00,12.212,12.366,12.138,12.207,5000000.0
2009-04-08 06:30:00,12.315,12.337,12.129,12.289,6350000.0
2009-04-08 06:45:00,12.21,12.333,12.153,12.251,5350000.0
2009-04-08 07:00:00,12.267,12.323,12.145,12.198,5400000.0
2009-04-08 07:15:00,12.236,12.371,12.155,12.247,5100000.0
2009-04-08 07:30:00,12.241,12.348,12.139,12.286,5850000.0
2009-04-08 07:45:00,12.182,12.338,12.146,12.297,7800000.0
2009-04-08 08:00:00,12.315,12.341,12.132,12.183,6350000.0
2009-04-08 08:15:00,12.306,12.316,12.139,12.157,6900000.0
2009-04-08 08:30:00,12.132,12.349,12.132,12.193,6650000.0
2009-04-08 08:45:00,12.298,12.342,12.112,12.216,6350000.0
2009-04-08 09:00:00,12.237,12.327,12.128,12.306,7750000.0
2009-04-08 09:15:00,12.274,12.327,12.093,12.286,7500000.0
2009-04-08 09:30:00,12.21,12.326,12.141,12.208,6300000.0
2009-04-08 09:45:00,12.129,12.321,12.117,12.195,7550000.0
2009-04-08 10:00:00,12.156,12.298,12.119,12.271,7450000.0
2009-04-08 10:15:00,12.29,12.303,12.105,12.257,7050000.0
2009-04-08 10:30:00,12.179,12.322,12.101,12.254,6950000.0
2009-04-08 10:45:00,12.144,12.317,12.131,12.14,6650000.0
2009-04-08 11:00:00,12.21,12.311,12.113,12.199,7000000.0
2009-04-08 11:15:00,12.176,12.312,12.106,12.161,6500000.0
2009-04-08 11:30:00,12.19,12.349,12.149,12.275,6700000.0
2009-04-08 11:45:00,12.296,12.349,12.127,12.169,6500000.0
2009-04-08 12:00:00,12.281,12.339,12.122,12.3,6900000.0
2009-04-08 12:15:00,12.234,12.352,12.17,12.306,6950000.0
2009-04-08 12:30:00,12.22,12.323,12.131,12.198,6700000.0
2009-04-08 12:45:00,12.275,12.33,12.134,12.167,6650000.0
2009-04-08 13:00:00,12.26,12.278,12.077,12.221,6800000.0
2009-04-08 13:15:00,12.203,12.299,12.076,12.102,6550000.0
2009-04-08 13:30:00,12.188,12.251,12.037,12.19,6500000.0
2009-04-08 13:45:00,12.197,12.273,12.062,12.129,5600000.0
2009-04-08 14:00:00,12.165,12.253,12.073,12.153,6350000.0
2009-04-08 14:15:00,12.241,12.27,12.07,12.214,7050000.0
2009-04-08 14:30:00,12.197,12.448,12.098,12.345,7050000.0
2009-04-08 14:45:00,12.379,12.43,12.193,12.302,5800000.0
2009-04-08 15:00:00,12.361,12.365,12.196,12.239,5900000.0
2009-04-08 15:15:00,12.246,12.392,12.19,12.273,6600000.0
2009-04-08 15:30:00,12.286,12.372,12.129,12.264,6550000.0
2009-04-08 15:45:00,12.179,12.305,12.056,12.11,6550000.0
2009-04-08 16:00:00,12.056,12.233,12.024,12.137,7000000.0
2009-04-08 16:15:00,12.199,12.264,12.075,12.164,7000000.0
2009-04-08 16:30:00,12.282,12.304,12.099,12.163,6750000.0
2009-04-08 16:45:00,12.149,12.299,12.089,12.178,6800000.0
2009-04-08 17:00:00,12.193,12.333,12.127,12.184,6400000.0
2009-04-08 17:15:00,12.249,12.34,12.129,12.298,6750000.0
2009-04-08 17:30:00,12.203,12.339,12.108,12.176,6550000.0
2009-04-08 17:45:00,12.197,12.275,12.11,12.182,6800000.0
2009-04-08 18:00:00,12.194,12.319,12.108,12.293,7100000.0
2009-04-08 18:15:00,12.28,12.327,12.123,12.31,9750000.0
2009-04-08 18:30:00,12.174,12.33,12.148,12.247,11650000.0
2009-04-08 18:45:00,12.303,12.377,12.168,12.353,14400000.0
2009-04-08 19:00:00,12.355,12.4,12.222,12.378,5950000.0
2009-04-08 19:15:00,12.291,12.402,12.142,12.221,6500000.0
2009-04-08 19:30:00,12.262,12.388,12.178,12.224,6400000.0
2009-04-08 19:45:00,12.225,12.343,12.17,12.182,6150000.0
2009-04-08 20:00:00,12.3,12.341,12.125,12.227,6250000.0
2009-04-08 20:15:00,12.248,12.317,12.027,12.234,5850000.0
2009-04-08 20:30:00,12.222,12.29,12.069,12.25,4700000.0
2009-04-08 20:45:00,12.23,12.268,12.061,12.219,6400000.0
2009-04-08 21:00:00,12.138,12.301,12.125,12.245,6600000.0
2009-04-08 21:15:00,12.263,12.335,12.095,12.213,6700000.0
2009-04-08 21:30:00,12.189,12.283,12.109,12.258,4350000.0
2009-04-08 21:45:00,12.248,12.283,12.087,12.114,5950000.0
2009-04-08 22:00:00,12.176,12.264,12.117,12.229,4050000.0
2009-04-08 22:15:00,12.233,12.272,12.088,12.23,4500000.0
2009-04-08 22:30:00,12.269,12.272,12.092,12.123,4350000.0
2009-04-08 22:45:00,12.25,12.264,12.112,12.22,4450000.0
2009-04-08 23:00:00,12.205,12.261,12.079,12.245,6250000.0
2009-04-08 23:15:00,12.138,12.284,12.102,12.114,3600000.0
2009-04-08 23:30:00,12.125,12.25,12.108,12.211,1900000.0
2009-04-08 23:45:00,12.148,12.272,12.124,12.166,1600000.0
2009-04-09 00:00:00,12.233,12.275,12.088,12.153,4250000.0
2009-04-09 00:15:00,12.25,12.263,12.116,12.151,2250000.0
2009-04-09 00:30:00,12.206,12.243,12.093,12.241,1400000.0
2009-04-09 00:45:00,12.239,12.271,12.111,12.22,2100000.0
2009-04-09 01:00:00,12.139,12.241,12.103,12.167,1000000.0
2009-04-09 01:15:00,12.249,12.3,12.102,12.206,2700000.0
2009-04-09 01:30:00,12.209,12.261,12.102,12.118,2200000.0
2009-04-09 01:45:00,12.225,12.305,12.071,12.259,3500000.0
2009-04-09 02:00:00,12.206,12.329,12.092,12.243,3050000.0
2009-04-09 02:15:00,12.276,12.308,12.118,12.25,4850000.0
2009-04-09 02:30:00,12.152,12.262,12.113,12.23,3450000.0
2009-04-09 02:45:00,12.188,12.27,12.07,12.226,4600000.0
2009-04-09 03:00:00,12.211,12.272,12.108,12.179,3000000.0
2009-04-09 03:15:00,12.213,12.324,12.089,12.24,6050000.0
2009-04-09 03:30:00,12.239,12.288,12.112,12.18,2800000.0
2009-04-09 03:45:00,12.135,12.283,12.12,12.283,5300000.0
2009-04-09 04:00:00,12.239,12.28,12.08,12.273,4000000.0
2009-04-09 04:15:00,12.151,12.266,12.134,12.188,2700000.0
2009-04-09 04:30:00,12.263,12.28,12.108,12.25,1550000.0
2009-04-09 04:45:00,12.11,12.266,12.11,12.191,1950000.0
2009-04-09 05:00:00,12.138,12.269,12.086,12.163,2200000.0
2009-04-09 05:15:00,12.244,12.282,12.118,12.25,1700000.0
2009-04-09 05:30:00,12.138,12.277,12.13,12.25,2250000.0
2009-04-09 05:45:00,12.256,12.294,12.106,12.25,2350000.0
2009-04-09 06:00:00,12.237,12.342,12.113,12.16,3400000.0
2009-04-09 06:15:00,12.209,12.345,12.147,12.29,4550000.0
2009-04-09 06:30:00,12.204,12.329,12.124,12.312,6200000.0
2009-04-09 06:45:00,12.212,12.349,12.17,12.277,5000000.0
2009-04-09 07:00:00,12.296,12.359,12.147,12.194,5750000.0
2009-04-09 07:15:00,12.252,12.333,12.132,12.241,5300000.0
2009-04-09 07:30:00,12.21,12.317,12.109,12.278,6450000.0
2009-04-09 07:45:00,12.165,12.351,12.12,12.32,7650000.0
2009-04-09 08:00:00,12.272,12.364,12.128,12.147,6400000.0
2009-04-09 08:15:00,12.28,12.332,12.142,12.16,6450000.0
2009-04-09 08:30:00,12.145,12.312,12.121,12.185,6750000.0
2009-04-09 08:45:00,12.159,12.307,12.077,12.205,6850000.0
2009-04-09 09:00:00,12.181,12.32,12.114,12.285,7350000.0
2009-04-09 09:15:00,12.24,12.334,12.127,12.261,7250000.0
2009-04-09 09:30:00,12.197,12.297,12.099,12.198,6700000.0
2009-04-09 09:45:00,12.151,12.317,12.09,12.215,7550000.0
2009-04-09 10:00:00,12.179,12.327,12.124,12.29,7700000.0
2009-04-09 10:15:00,12.147,12.319,12.119,12.244,6900000.0
2009-04-09 10:30:00,12.201,12.348,12.123,12.307,6950000.0
2009-04-09 10:45:00,12.218,12.398,12.168,12.168,6650000.0
2009-04-09 11:00:00,12.236,12.367,12.173,12.236,7000000.0
2009-04-09 11:15:00,12.221,12.357,12.156,12.205,6500000.0
2009-04-09 11:30:00,12.191,12.319,12.128,12.26,6700000.0
2009-04-09 11:45:00,12.292,12.313,12.128,12.18,6300000.0
2009-04-09 12:00:00,12.285,12.349,12.165,12.312,7150000.0
2009-04-09 12:15:00,12.255,12.35,12.145,12.31,7000000.0
2009-04-09 12:30:00,12.214,12.305,12.128,12.195,6700000.0
2009-04-09 12:45:00,12.28,12.322,12.141,12.173,6250000.0
2009-04-09 13:00:00,12.282,12.305,12.127,12.259,6800000.0
2009-04-09 13:15:00,12.253,12.326,12.092,12.159,6550000.0
2009-04-09 13:30:00,12.164,12.331,12.157,12.255,6750000.0
2009-04-09 13:45:00,12.277,12.32,12.127,12.189,6400000.0
2009-04-09 14:00:00,12.244,12.363,12.021,12.09,6000000.0
2009-04-09 14:15:00,12.186,12.195,11.999,12.154,7350000.0
2009-04-09 14:30:00,12.141,12.175,12.004,12.104,7050000.0
2009-04-09 14:45:00,12.128,12.204,11.999,12.144,6350000.0
2009-04-09 15:00:00,12.136,12.23,12.003,12.07,6100000.0
2009-04-09 15:15:00,12.19,12.251,12.063,12.106,6600000.0
2009-04-09 15:30:00,12.12,12.209,11.972,12.163,6500000.0
2009-04-09 15:45:00,12.052,12.248,12.004,12.138,6450000.0
2009-04-09 16:00:00,12.096,12.282,12.062,12.174,7600000.0
2009-04-09 16:15:00,12.175,12.242,12.04,12.099,7000000.0
2009-04-09 16:30:00,12.184,12.282,12.04,12.15,6900000.0
2009-04-09 16:45:00,12.112,12.268,12.06,12.172,6750000.0
2009-04-09 17:00:00,12.163,12.294,12.064,12.213,6050000.0
2009-04-09 17:15:00,12.21,12.263,12.046,12.231,6650000.0
2009-04-09 17:30:00,12.152,12.297,12.073,12.134,6600000.0
2009-04-09 17:45:00,12.174,12.322,12.065,12.175,6650000.0
2009-04-09 18:00:00,12.219,12.293,12.109,12.278,7100000.0
2009-04-09 18:15:00,12.146,12.304,12.106,12.208,8650000.0
2009-04-09 18:30:00,12.159,12.417,12.139,12.239,11650000.0
2009-04-09 18:45:00,12.298,12.373,12.175,12.282,14150000.0
2009-04-09 19:00:00,12.282,12.357,12.177,12.344,5900000.0
2009-04-09 19:15:00,12.245,12.37,12.165,12.179,6500000.0
2009-04-09 19:30:00,12.246,12.356,12.143,12.19,6400000.0
2009-04-09 19:45:00,12.22,12.387,12.166,12.36,5950000.0
2009-04-09 20:00:00,12.324,12.405,12.161,12.312,5850000.0
2009-04-09 20:15:00,12.354,12.439,12.182,12.347,5150000.0
2009-04-09 20:30:00,12.304,12.392,12.2,12.316,4500000.0
2009-04-09 20:45:00,12.266,12.376,12.121,12.272,6200000.0
2009-04-09 21:00:00,12.17,12.353,12.124,12.29,5750000.0
2009-04-09 21:15:00,12.266,12.344,12.139,12.243,6400000.0
2009-04-09 21:30:00,12.207,12.325,12.148,12.29,4500000.0
2009-04-09 21:45:00,12.28,12.316,12.133,12.201,6500000.0
2009-04-09 22:00:00,12.237,12.329,12.136,12.309,5000000.0
2009-04-09 22:15:00,12.298,12.317,12.167,12.3,3350000.0
2009-04-09 22:30:00,12.284,12.33,12.158,12.31,3200000.0
2009-04-09 22:45:00,12.269,12.348,12.147,12.286,5750000.0
2009-04-09 23:00:00,12.296,12.331,12.151,12.233,5700000.0
2009-04-09 23:15:00,12.244,12.308,12.151,12.186,1750000.0
2009-04-09 23:30:00,12.175,12.293,12.158,12.261,1350000.0
2009-04-09 23:45:00,12.288,12.315,12.158,12.216,1900000.0
2009-04-10 00:00:00,12.255,12.304,12.182,12.297,900000.0
2009-04-10 00:15:00,12.291,12.335,12.146,12.295,1150000.0
2009-04-10 00:30:00,12.266,12.333,12.167,12.31,1850000.0
2009-04-10 00:45:00,12.3,12.31,12.163,12.3,2750000.0
2009-04-10 01:00:00,12.189,12.313,12.153,12.281,3200000.0
2009-04-10 01:15:00,12.3,12.319,12.191,12.31,1750000.0
2009-04-10 01:30:00,12.259,12.342,12.168,12.311,2350000.0
2009-04-10 01:45:00,12.31,12.31,12.168,12.271,3050000.0
2009-04-10 02:00:00,12.3,12.3,12.125,12.278,1750000.0
2009-04-10 02:15:00,12.299,12.322,12.158,12.264,2000000.0
2009-04-10 02:30:00,12.192,12.31,12.162,12.3,2350000.0
2009-04-10 02:45:00,12.283,12.31,12.139,12.273,2100000.0
2009-04-10 03:00:00,12.261,12.351,12.158,12.189,1600000.0
2009-04-10 03:15:00,12.173,12.319,12.152,12.192,1500000.0
2009-04-10 03:30:00,12.284,12.346,12.145,12.256,3600000.0
2009-04-10 03:45:00,12.32,12.33,12.181,12.31,3750000.0
2009-04-10 04:00:00,12.316,12.334,12.188,12.32,2350000.0
2009-04-10 04:15:00,12.246,12.333,12.178,12.33,2050000.0
2009-04-10 04:30:00,12.314,12.363,12.198,12.297,2450000.0
2009-04-10 04:45:00,12.178,12.346,12.178,12.239,1350000.0
2009-04-10 05:00:00,12.208,12.332,12.173,12.32,2850000.0
2009-04-10 05:15:00,12.256,12.33,12.174,12.188,750000.0
2009-04-10 05:30:00,12.314,12.354,12.188,12.316,1450000.0
2009-04-10 05:45:00,12.32,12.33,12.176,12.22,1350000.0
2009-04-10 06:00:00,12.285,12.354,12.176,12.332,2200000.0
2009-04-10 06:15:00,12.33,12.348,12.212,12.237,1600000.0
2009-04-10 06:30:00,12.314,12.36,12.188,12.287,2550000.0
2009-04-10 06:45:00,12.309,12.35,12.177,12.273,2050000.0
2009-04-10 07:00:00,12.303,12.326,12.178,12.261,1550000.0
2009-04-10 07:15:00,12.193,12.36,12.193,12.36,1050000.0
2009-04-10 07:30:00,12.314,12.35,12.181,12.298,2250000.0
2009-04-10 07:45:00,12.222,12.352,12.202,12.352,3450000.0
2009-04-10 08:00:00,12.322,12.361,12.194,12.36,5600000.0
2009-04-10 08:15:00,12.223,12.35,12.203,12.293,800000.0
2009-04-10 08:30:00,12.175,12.37,12.161,12.231,3700000.0
2009-04-10 08:45:00,12.35,12.35,12.172,12.305,1400000.0
2009-04-10 09:00:00,12.225,12.36,12.158,12.36,3550000.0
2009-04-10 09:15:00,12.291,12.38,12.159,12.37,3050000.0
2009-04-10 09:30:00,12.227,12.37,12.184,12.248,4000000.0
2009-04-10 09:45:00,12.154,12.346,12.154,12.238,3750000.0
2009-04-10 10:00:00,12.202,12.37,12.177,12.312,3700000.0
2009-04-10 10:15:00,12.233,12.39,12.188,12.38,1300000.0
2009-04-10 10:30:00,12.229,12.37,12.176,12.35,2400000.0
2009-04-10 10:45:00,12.207,12.37,12.207,12.207,1700000.0
2009-04-10 11:00:00,12.228,12.349,12.171,12.268,1650000.0
2009-04-10 11:15:00,12.175,12.314,12.175,12.206,850000.0
2009-04-10 11:30:00,12.194,12.36,12.169,12.279,3050000.0
2009-04-10 11:45:00,12.238,12.355,12.134,12.235,1300000.0
2009-04-10 12:00:00,12.296,12.392,12.164,12.279,2450000.0
2009-04-10 12:15:00,12.229,12.35,12.169,12.35,3100000.0
2009-04-10 12:30:00,12.224,12.314,12.172,12.244,1400000.0
2009-04-10 12:45:00,12.299,12.36,12.172,12.255,1700000.0
2009-04-10 13:00:00,12.311,12.36,12.198,12.26,2850000.0
2009-04-10 13:15:00,12.235,12.353,12.157,12.314,1850000.0
2009-04-10 13:30:00,12.198,12.312,12.131,12.229,2100000.0
2009-04-10 13:45:00,12.212,12.336,12.169,12.237,1350000.0
2009-04-10 14:00:00,12.264,12.36,12.185,12.35,1850000.0
2009-04-10 14:15:00,12.225,12.35,12.21,12.289,1700000.0
2009-04-10 14:30:00,12.279,12.36,12.169,12.36,2050000.0
2009-04-10 14:45:00,12.3,12.361,12.171,12.273,1100000.0
2009-04-10 15:00:00,12.324,12.332,12.198,12.301,700000.0
2009-04-10 15:15:00,12.324,12.36,12.195,12.36,2600000.0
2009-04-10 15:30:00,12.254,12.36,12.208,12.258,2050000.0
2009-04-10 15:45:00,12.35,12.35,12.193,12.35,2500000.0
2009-04-10 16:00:00,12.188,12.348,12.188,12.301,1600000.0
2009-04-10 16:15:00,12.257,12.37,12.198,12.334,2400000.0
2009-04-10 16:30:00,12.33,12.334,12.199,12.27,1950000.0
2009-04-10 16:45:00,12.35,12.35,12.19,12.283,1400000.0
2009-04-10 17:00:00,12.248,12.37,12.173,12.288,2300000.0
2009-04-10 17:15:00,12.35,12.37,12.19,12.345,1900000.0
2009-04-10 17:30:00,12.238,12.37,12.204,12.37,1550000.0
2009-04-10 17:45:00,12.36,12.37,12.248,12.37,3100000.0
2009-04-10 18:00:00,12.254,12.36,12.184,12.36,3900000.0
2009-04-10 18:15:00,12.37,12.37,12.198,12.271,1850000.0
2009-04-10 18:30:00,12.209,12.37,12.205,12.37,5500000.0
2009-04-10 18:45:00,12.36,12.37,12.24,12.37,3100000.0
2009-04-10 19:00:00,12.298,12.37,12.198,12.36,2800000.0
2009-04-10 19:15:00,12.297,12.37,12.191,12.37,3250000.0
2009-04-10 19:30:00,12.252,12.37,12.216,12.37,3300000.0
2009-04-10 19:45:00,12.35,12.37,12.184,12.36,2650000.0
2009-04-10 20:00:00,12.311,12.334,12.193,12.282,1850000.0
2009-04-10 20:15:00,12.33,12.33,12.187,12.33,1550000.0
2009-04-10 20:30:00,12.324,12.34,12.198,12.283,2100000.0
2009-04-10 20:45:00,12.34,12.34,12.157,12.288,1850000.0
2009-04-10 21:00:00,12.215,12.334,12.171,12.197,3550000.0
2009-04-10 21:15:00,12.34,12.34,12.19,12.199,2300000.0
2009-04-10 21:30:00,12.247,12.346,12.188,12.301,1550000.0
2009-04-10 21:45:00,12.312,12.334,12.208,12.293,900000.0
2009-04-10 22:00:00,12.324,12.35,12.198,12.294,1950000.0
2009-04-10 22:15:00,12.331,12.331,12.198,12.313,600000.0
2009-04-10 22:30:00,12.334,12.334,12.185,12.286,1550000.0
2009-04-10 22:45:00,12.301,12.332,12.198,12.324,1050000.0
2009-04-12 23:00:00,12.285,12.338,12.178,12.286,2300000.0
2009-04-12 23:15:00,12.258,12.346,12.172,12.191,1500000.0
2009-04-12 23:30:00,12.195,12.312,12.178,12.281,1850000.0
2009-04-12 23:45:00,12.312,12.346,12.162,12.246,1750000.0
2009-04-13 00:00:00,12.285,12.412,12.212,12.308,5100000.0
2009-04-13 00:15:00,12.262,12.436,12.246,12.301,4150000.0
2009-04-13 00:30:00,12.353,12.408,12.212,12.249,4450000.0
2009-04-13 00:45:00,12.357,12.389,12.21,12.353,3000000.0
2009-04-13 01:00:00,12.293,12.434,12.242,12.422,3950000.0
2009-04-13 01:15:00,12.351,12.422,12.243,12.303,1300000.0
2009-04-13 01:30:00,12.358,12.397,12.25,12.37,1350000.0
2009-04-13 01:45:00,12.388,12.414,12.229,12.391,3600000.0
2009-04-13 02:00:00,12.391,12.398,12.188,12.382,4450000.0
2009-04-13 02:15:00,12.401,12.465,12.23,12.353,2450000.0
2009-04-13 02:30:00,12.301,12.429,12.244,12.278,4550000.0
2009-04-13 02:45:00,12.427,12.434,12.281,12.326,3750000.0
2009-04-13 03:00:00,12.433,12.463,12.292,12.428,5300000.0
2009-04-13 03:15:00,12.327,12.478,12.284,12.403,3500000.0
2009-04-13 03:30:00,12.337,12.458,12.305,12.328,2450000.0
2009-04-13 03:45:00,12.348,12.483,12.296,12.435,4050000.0
2009-04-13 04:00:00,12.376,12.488,12.315,12.376,3700000.0
2009-04-13 04:15:00,12.465,12.517,12.35,12.395,5050000.0
2009-04-13 04:30:00,12.39,12.544,12.356,12.438,3550000.0
2009-04-13 04:45:00,12.471,12.573,12.36,12.513,5200000.0
2009-04-13 05:00:00,12.504,12.558,12.384,12.48,4800000.0
2009-04-13 05:15:00,12.409,12.569,12.396,12.559,4450000.0
2009-04-13 05:30:00,12.524,12.549,12.377,12.511,3800000.0
2009-04-13 05:45:00,12.524,12.538,12.369,12.514,3350000.0
2009-04-13 06:00:00,12.397,12.565,12.381,12.513,5100000.0
2009-04-13 06:15:00,12.513,12.537,12.349,12.442,4950000.0
2009-04-13 06:30:00,12.441,12.567,12.345,12.505,6900000.0
2009-04-13 06:45:00,12.441,12.513,12.316,12.361,7050000.0
2009-04-13 07:00:00,12.458,12.531,12.302,12.399,6350000.0
2009-04-13 07:15:00,12.459,12.552,12.312,12.456,4700000.0
2009-04-13 07:30:00,12.449,12.507,12.321,12.483,5200000.0
2009-04-13 07:45:00,12.49,12.547,12.329,12.455,4650000.0
2009-04-13 08:00:00,12.355,12.539,12.301,12.339,5550000.0
2009-04-13 08:15:00,12.335,12.483,12.276,12.386,5950000.0
2009-04-13 08:30:00,12.392,12.53,12.33,12.396,6500000.0
2009-04-13 08:45:00,12.496,12.511,12.334,12.441,4250000.0
2009-04-13 09:00:00,12.446,12.516,12.331,12.421,13850000.0
2009-04-13 09:15:00,12.494,12.51,12.331,12.345,9550000.0
2009-04-13 09:30:00,12.383,12.491,12.311,12.48,9650000.0
2009-04-13 09:45:00,12.478,12.503,12.292,12.404,5850000.0
2009-04-13 10:00:00,12.363,12.503,12.306,12.389,5900000.0
2009-04-13 10:15:00,12.335,12.479,12.307,12.375,5450000.0
2009-04-13 10:30:00,12.455,12.513,12.269,12.417,6650000.0
2009-04-13 10:45:00,12.322,12.507,12.276,12.37,5900000.0
2009-04-13 11:00:00,12.378,12.492,12.248,12.323,6600000.0
2009-04-13 11:15:00,12.364,12.491,12.249,12.434,6500000.0
2009-04-13 11:30:00,12.351,12.496,12.287,12.407,7000000.0
2009-04-13 11:45:00,12.348,12.476,12.246,12.301,5250000.0
2009-04-13 12:00:00,12.339,12.452,12.257,12.35,6050000.0
2009-04-13 12:15:00,12.422,12.465,12.278,12.37,5200000.0
2009-04-13 12:30:00,12.335,12.487,12.268,12.299,5450000.0
2009-04-13 12:45:00,12.307,12.464,12.267,12.433,4750000.0
2009-04-13 13:00:00,12.387,12.5,12.273,12.425,5100000.0
2009-04-13 13:15:00,12.411,12.493,12.307,12.445,7050000.0
2009-04-13 13:30:00,12.441,12.486,12.285,12.424,6450000.0
2009-04-13 13:45:00,12.358,12.489,12.25,12.38,5750000.0
2009-04-13 14:00:00,12.346,12.494,12.278,12.394,6200000.0
2009-04-13 14:15:00,12.392,12.525,12.297,12.461,6500000.0
2009-04-13 14:30:00,12.406,12.62,12.353,12.535,6550000.0
2009-04-13 14:45:00,12.543,12.708,12.439,12.708,6800000.0
2009-04-13 15:00:00,12.577,12.808,12.533,12.772,6350000.0
2009-04-13 15:15:00,12.733,12.84,12.631,12.679,6700000.0
2009-04-13 15:30:00,12.799,12.821,12.612,12.69,7000000.0
2009-04-13 15:45:00,12.784,12.792,12.571,12.744,6900000.0
2009-04-13 16:00:00,12.615,12.764,12.546,12.684,6300000.0
2009-04-13 16:15:00,12.701,12.792,12.494,12.605,6700000.0
2009-04-13 16:30:00,12.614,12.754,12.551,12.604,6500000.0
2009-04-13 16:45:00,12.645,12.803,12.559,12.671,7000000.0
2009-04-13 17:00:00,12.583,12.801,12.583,12.64,6650000.0
2009-04-13 17:15:00,12.737,12.819,12.586,12.674,6950000.0
2009-04-13 17:30:00,12.738,12.809,12.582,12.651,6900000.0
2009-04-13 17:45:00,12.776,12.814,12.639,12.697,7450000.0
2009-04-13 18:00:00,12.728,12.837,12.603,12.662,7550000.0
2009-04-13 18:15:00,12.753,12.845,12.593,12.663,6700000.0
2009-04-13 18:30:00,12.746,12.792,12.584,12.721,7150000.0
2009-04-13 18:45:00,12.744,12.806,12.557,12.649,7500000.0
2009-04-13 19:00:00,12.641,12.762,12.551,12.762,6200000.0
2009-04-13 19:15:00,12.679,12.796,12.581,12.581,7000000.0
2009-04-13 19:30:00,12.642,12.761,12.555,12.702,6450000.0
2009-04-13 19:45:00,12.611,12.75,12.53,12.693,6100000.0
2009-04-13 20:00:00,12.727,12.76,12.522,12.614,8000000.0
2009-04-13 20:15:00,12.722,12.744,12.56,12.69,6000000.0
2009-04-13 20:30:00,12.645,12.734,12.566,12.628,5000000.0
2009-04-13 20:45:00,12.581,12.722,12.536,12.672,5600000.0
2009-04-13 21:00:00,12.626,12.718,12.516,12.575,5400000.0
2009-04-13 21:15:00,12.684,12.706,12.547,12.66,5300000.0
2009-04-13 21:30:00,12.521,12.718,12.502,12.604,4700000.0
2009-04-13 21:45:00,12.685,12.732,12.539,12.667,4300000.0
2009-04-13 22:00:00,12.598,12.694,12.544,12.69,4350000.0
2009-04-13 22:15:00,12.56,12.738,12.541,12.7,2800000.0
2009-04-13 22:30:00,12.656,12.724,12.542,12.724,4500000.0
2009-04-13 22:45:00,12.7,12.769,12.566,12.605,4200000.0
2009-04-13 23:00:00,12.632,12.723,12.558,12.578,3900000.0
2009-04-13 23:15:00,12.676,12.727,12.562,12.711,1450000.0
2009-04-13 23:30:00,12.696,12.718,12.582,12.642,1650000.0
2009-04-13 23:45:00,12.624,12.704,12.594,12.696,1200000.0
2009-04-14 00:00:00,12.679,12.734,12.552,12.608,5250000.0
2009-04-14 00:15:00,12.67,12.758,12.576,12.649,4800000.0
2009-04-14 00:30:00,12.601,12.779,12.559,12.737,6500000.0
2009-04-14 00:45:00,12.726,12.791,12.595,12.731,4800000.0
2009-04-14 01:00:00,12.704,12.802,12.59,12.723,4800000.0
2009-04-14 01:15:00,12.661,12.775,12.569,12.653,5500000.0
2009-04-14 01:30:00,12.651,12.797,12.605,12.765,5500000.0
2009-04-14 01:45:00,12.72,12.818,12.568,12.759,5900000.0
2009-04-14 02:00:00,12.757,12.824,12.57,12.732,5800000.0
2009-04-14 02:15:00,12.723,12.773,12.551,12.628,4450000.0
2009-04-14 02:30:00,12.716,12.752,12.55,12.713,4900000.0
2009-04-14 02:45:00,12.661,12.738,12.578,12.71,4450000.0
2009-04-14 03:00:00,12.619,12.742,12.585,12.71,4550000.0
2009-04-14 03:15:00,12.692,12.753,12.589,12.716,4950000.0
2009-04-14 03:30:00,12.629,12.776,12.607,12.626,5250000.0
2009-04-14 03:45:00,12.61,12.752,12.602,12.663,2900000.0
2009-04-14 04:00:00,12.704,12.746,12.598,12.619,2800000.0
2009-04-14 04:15:00,12.636,12.796,12.588,12.618,4600000.0
2009-04-14 04:30:00,12.654,12.774,12.578,12.648,5500000.0
2009-04-14 04:45:00,12.765,12.8,12.624,12.745,6800000.0
2009-04-14 05:00:00,12.738,12.785,12.597,12.685,5300000.0
2009-04-14 05:15:00,12.614,12.754,12.585,12.754,4950000.0
2009-04-14 05:30:00,12.694,12.759,12.602,12.736,3600000.0
2009-04-14 05:45:00,12.745,12.754,12.592,12.741,2850000.0
2009-04-14 06:00:00,12.624,12.75,12.553,12.711,3850000.0
2009-04-14 06:15:00,12.724,12.785,12.593,12.672,5300000.0
2009-04-14 06:30:00,12.669,12.773,12.578,12.656,5300000.0
2009-04-14 06:45:00,12.687,12.793,12.587,12.635,5850000.0
2009-04-14 07:00:00,12.709,12.77,12.578,12.663,6500000.0
2009-04-14 07:15:00,12.72,12.769,12.592,12.649,2900000.0
2009-04-14 07:30:00,12.714,12.747,12.601,12.747,2250000.0
2009-04-14 07:45:00,12.67,12.743,12.562,12.694,5300000.0
2009-04-14 08:00:00,12.598,12.775,12.551,12.628,5750000.0
2009-04-14 08:15:00,12.626,12.73,12.539,12.73,6250000.0
2009-04-14 08:30:00,12.564,12.74,12.553,12.64,5600000.0
2009-04-14 08:45:00,12.699,12.734,12.586,12.682,5800000.0
2009-04-14 09:00:00,12.677,12.733,12.559,12.71,14250000.0
2009-04-14 09:15:00,12.665,12.735,12.544,12.589,7800000.0
2009-04-14 09:30:00,12.606,12.713,12.528,12.612,8550000.0
2009-04-14 09:45:00,12.667,12.7,12.484,12.545,6700000.0
2009-04-14 10:00:00,12.555,12.665,12.463,12.535,7200000.0
2009-04-14 10:15:00,12.484,12.667,12.464,12.548,7000000.0
2009-04-14 10:30:00,12.631,12.648,12.447,12.583,5850000.0
2009-04-14 10:45:00,12.47,12.691,12.459,12.569,6250000.0
2009-04-14 11:00:00,12.562,12.702,12.458,12.51,6700000.0
2009-04-14 11:15:00,12.555,12.666,12.466,12.639,7200000.0
2009-04-14 11:30:00,12.544,12.692,12.48,12.632,7000000.0
2009-04-14 11:45:00,12.523,12.71,12.511,12.537,7050000.0
2009-04-14 12:00:00,12.605,12.723,12.512,12.58,6450000.0
2009-04-14 12:15:00,12.656,12.67,12.487,12.543,6400000.0
2009-04-14 12:30:00,12.529,12.65,12.468,12.634,6800000.0
2009-04-14 12:45:00,12.542,12.681,12.471,12.59,6150000.0
2009-04-14 13:00:00,12.644,12.666,12.462,12.624,6650000.0
2009-04-14 13:15:00,12.6,12.721,12.442,12.616,7050000.0
2009-04-14 13:30:00,12.623,12.705,12.482,12.705,7450000.0
2009-04-14 13:45:00,12.597,12.72,12.511,12.625,6550000.0
2009-04-14 14:00:00,12.6,12.712,12.518,12.638,6350000.0
2009-04-14 14:15:00,12.615,12.722,12.501,12.612,6650000.0
2009-04-14 14:30:00,12.535,12.695,12.47,12.561,6600000.0
2009-04-14 14:45:00,12.591,12.675,12.45,12.668,6800000.0
2009-04-14 15:00:00,12.56,12.678,12.492,12.625,6250000.0
2009-04-14 15:15:00,12.599,12.701,12.507,12.581,6500000.0
2009-04-14 15:30:00,12.692,12.704,12.524,12.579,7050000.0
2009-04-14 15:45:00,12.664,12.664,12.38,12.547,7100000.0
2009-04-14 16:00:00,12.452,12.625,12.425,12.604,6400000.0
2009-04-14 16:15:00,12.579,12.66,12.433,12.524,6700000.0
2009-04-14 16:30:00,12.495,12.666,12.449,12.505,6650000.0
2009-04-14 16:45:00,12.548,12.705,12.459,12.54,6750000.0
2009-04-14 17:00:00,12.502,12.69,12.502,12.511,6650000.0
2009-04-14 17:15:00,12.618,12.716,12.473,12.586,6900000.0
2009-04-14 17:30:00,12.64,12.716,12.528,12.57,6900000.0
2009-04-14 17:45:00,12.68,12.695,12.5,12.582,7450000.0
2009-04-14 18:00:00,12.608,12.735,12.513,12.672,7250000.0
2009-04-14 18:15:00,12.643,12.762,12.523,12.663,6650000.0
2009-04-14 18:30:00,12.723,12.778,12.586,12.748,7600000.0
2009-04-14 18:45:00,12.762,12.807,12.603,12.709,8050000.0
2009-04-14 19:00:00,12.686,12.812,12.587,12.638,6250000.0
2009-04-14 19:15:00,12.687,12.808,12.613,12.653,7050000.0
2009-04-14 19:30:00,12.66,12.78,12.592,12.723,7250000.0
2009-04-14 19:45:00,12.604,12.776,12.604,12.743,6600000.0
2009-04-14 20:00:00,12.788,12.803,12.619,12.667,8350000.0
2009-04-14 20:15:00,12.758,12.776,12.572,12.625,6350000.0
2009-04-14 20:30:00,12.627,12.751,12.57,12.652,5750000.0
2009-04-14 20:45:00,12.588,12.753,12.566,12.675,6150000.0
2009-04-14 21:00:00,12.628,12.738,12.534,12.62,4900000.0
2009-04-14 21:15:00,12.678,12.728,12.527,12.527,6200000.0
2009-04-14 21:30:00,12.558,12.746,12.503,12.551,4750000.0
2009-04-14 21:45:00,12.68,12.711,12.522,12.664,6050000.0
2009-04-14 22:00:00,12.608,12.785,12.559,12.738,6800000.0
2009-04-14 22:15:00,12.641,12.753,12.593,12.7,3000000.0
2009-04-14 22:30:00,12.696,12.737,12.569,12.699,2600000.0
2009-04-14 22:45:00,12.717,12.777,12.583,12.644,3050000.0
2009-04-14 23:00:00,12.655,12.746,12.579,12.593,4700000.0
2009-04-14 23:15:00,12.741,12.741,12.558,12.663,2100000.0
2009-04-14 23:30:00,12.704,12.708,12.572,12.632,1850000.0
2009-04-14 23:45:00,12.638,12.76,12.606,12.706,1600000.0
2009-04-15 00:00:00,12.631,12.745,12.574,12.635,4300000.0
2009-04-15 00:15:00,12.65,12.768,12.598,12.73,3650000.0
2009-04-15 00:30:00,12.714,12.736,12.565,12.72,4350000.0
2009-04-15 00:45:00,12.718,12.737,12.53,12.69,5700000.0
2009-04-15 01:00:00,12.684,12.7,12.552,12.69,3150000.0
2009-04-15 01:15:00,12.7,12.707,12.509,12.56,3250000.0
2009-04-15 01:30:00,12.585,12.695,12.541,12.638,4950000.0
2009-04-15 01:45:00,12.542,12.697,12.526,12.674,3700000.0
2009-04-15 02:00:00,12.68,12.726,12.538,12.7,5700000.0
2009-04-15 02:15:00,12.695,12.735,12.504,12.7,4450000.0
2009-04-15 02:30:00,12.579,12.715,12.548,12.601,3250000.0
2009-04-15 02:45:00,12.701,12.701,12.561,12.637,1600000.0
2009-04-15 03:00:00,12.608,12.749,12.558,12.7,1700000.0
2009-04-15 03:15:00,12.706,12.739,12.581,12.687,4200000.0
2009-04-15 03:30:00,12.595,12.734,12.565,12.7,3900000.0
2009-04-15 03:45:00,12.702,12.753,12.559,12.677,4900000.0
2009-04-15 04:00:00,12.562,12.734,12.561,12.7,4450000.0
2009-04-15 04:15:00,12.682,12.713,12.558,12.6,3900000.0
2009-04-15 04:30:00,12.633,12.705,12.586,12.627,3700000.0
2009-04-15 04:45:00,12.717,12.72,12.568,12.71,8450000.0
2009-04-15 05:00:00,12.671,12.718,12.572,12.676,3850000.0
2009-04-15 05:15:00,12.71,12.737,12.545,12.7,3300000.0
2009-04-15 05:30:00,12.684,12.729,12.583,12.583,4600000.0
2009-04-15 05:45:00,12.719,12.744,12.575,12.7,5450000.0
2009-04-15 06:00:00,12.598,12.75,12.568,12.668,6000000.0
2009-04-15 06:15:00,12.713,12.766,12.57,12.641,5100000.0
2009-04-15 06:30:00,12.634,12.774,12.594,12.743,6800000.0
2009-04-15 06:45:00,12.7,12.772,12.584,12.637,7350000.0
2009-04-15 07:00:00,12.669,12.76,12.562,12.654,5600000.0
2009-04-15 07:15:00,12.726,12.764,12.553,12.749,5550000.0
2009-04-15 07:30:00,12.695,12.773,12.569,12.723,5350000.0
2009-04-15 07:45:00,12.697,12.77,12.572,12.74,5700000.0
2009-04-15 08:00:00,12.632,12.789,12.575,12.625,6250000.0
2009-04-15 08:15:00,12.659,12.798,12.575,12.651,6100000.0
2009-04-15 08:30:00,12.613,12.77,12.583,12.74,6450000.0
2009-04-15 08:45:00,12.736,12.761,12.591,12.708,6200000.0
2009-04-15 09:00:00,12.692,12.759,12.543,12.638,14200000.0
2009-04-15 09:15:00,12.673,12.736,12.563,12.565,14100000.0
2009-04-15 09:30:00,12.609,12.698,12.502,12.594,9850000.0
2009-04-15 09:45:00,12.674,12.7,12.513,12.6,7000000.0
2009-04-15 10:00:00,12.581,12.742,12.54,12.626,7300000.0
2009-04-15 10:15:00,12.582,12.747,12.53,12.628,7300000.0
2009-04-15 10:30:00,12.706,12.767,12.528,12.64,6650000.0
2009-04-15 10:45:00,12.585,12.771,12.518,12.614,6250000.0
2009-04-15 11:00:00,12.618,12.765,12.509,12.539,6700000.0
2009-04-15 11:15:00,12.595,12.723,12.48,12.687,6900000.0
2009-04-15 11:30:00,12.587,12.754,12.544,12.659,7000000.0
2009-04-15 11:45:00,12.574,12.75,12.512,12.568,6450000.0
2009-04-15 12:00:00,12.637,12.803,12.593,12.655,6450000.0
2009-04-15 12:15:00,12.767,12.905,12.627,12.772,6450000.0
2009-04-15 12:30:00,12.749,12.911,12.714,12.907,6900000.0
2009-04-15 12:45:00,12.751,12.916,12.714,12.818,6150000.0
2009-04-15 13:00:00,12.815,12.92,12.692,12.857,6650000.0
2009-04-15 13:15:00,12.837,12.93,12.704,12.823,7050000.0
2009-04-15 13:30:00,12.836,12.923,12.704,12.848,7250000.0
2009-04-15 13:45:00,12.764,12.879,12.68,12.78,6550000.0
2009-04-15 14:00:00,12.722,12.838,12.648,12.802,6350000.0
2009-04-15 14:15:00,12.802,12.883,12.698,12.812,6350000.0
2009-04-15 14:30:00,12.712,12.844,12.594,12.696,6700000.0
2009-04-15 14:45:00,12.69,12.803,12.562,12.789,6800000.0
2009-04-15 15:00:00,12.643,12.774,12.572,12.704,6450000.0
2009-04-15 15:15:00,12.646,12.804,12.575,12.674,6450000.0
2009-04-15 15:30:00,12.759,12.792,12.617,12.7,7000000.0
2009-04-15 15:45:00,12.782,12.812,12.632,12.789,6900000.0
2009-04-15 16:00:00,12.673,12.828,12.617,12.769,6250000.0
2009-04-15 16:15:00,12.761,12.798,12.545,12.63,6650000.0
2009-04-15 16:30:00,12.641,12.796,12.587,12.646,6600000.0
2009-04-15 16:45:00,12.672,12.793,12.573,12.683,7000000.0
2009-04-15 17:00:00,12.622,12.766,12.581,12.602,6050000.0
2009-04-15 17:15:00,12.71,12.75,12.544,12.651,6750000.0
2009-04-15 17:30:00,12.706,12.805,12.577,12.657,6900000.0
2009-04-15 17:45:00,12.804,12.804,12.641,12.673,7450000.0
2009-04-15 18:00:00,12.728,12.852,12.641,12.788,6950000.0
2009-04-15 18:15:00,12.75,12.802,12.642,12.709,6800000.0
2009-04-15 18:30:00,12.796,12.832,12.608,12.782,7550000.0
2009-04-15 18:45:00,12.773,12.815,12.609,12.709,8050000.0
2009-04-15 19:00:00,12.705,12.815,12.61,12.739,6500000.0
2009-04-15 19:15:00,12.721,12.862,12.622,12.681,7150000.0
2009-04-15 19:30:00,12.68,12.824,12.64,12.79,6050000.0
2009-04-15 19:45:00,12.69,12.812,12.591,12.747,6600000.0
2009-04-15 20:00:00,12.801,12.838,12.6,12.666,8400000.0
2009-04-15 20:15:00,12.76,12.778,12.598,12.649,6500000.0
2009-04-15 20:30:00,12.673,12.79,12.586,12.673,5300000.0
2009-04-15 20:45:00,12.63,12.759,12.568,12.715,4750000.0
2009-04-15 21:00:00,12.675,12.76,12.559,12.72,5700000.0
2009-04-15 21:15:00,12.73,12.79,12.585,12.614,6550000.0
2009-04-15 21:30:00,12.567,12.76,12.549,12.73,5100000.0
2009-04-15 21:45:00,12.735,12.748,12.543,12.667,4750000.0
2009-04-15 22:00:00,12.699,12.77,12.558,12.753,4650000.0
2009-04-15 22:15:00,12.74,12.769,12.582,12.754,4450000.0
2009-04-15 22:30:00,12.722,12.764,12.592,12.749,4250000.0
2009-04-15 22:45:00,12.674,12.774,12.583,12.658,5900000.0
2009-04-15 23:00:00,12.683,12.763,12.604,12.635,3000000.0
2009-04-15 23:15:00,12.633,12.766,12.602,12.76,2100000.0
2009-04-15 23:30:00,12.734,12.742,12.608,12.719,1550000.0
2009-04-15 23:45:00,12.76,12.76,12.636,12.661,1700000.0
2009-04-16 00:00:00,12.646,12.773,12.611,12.768,4700000.0
2009-04-16 00:15:00,12.73,12.79,12.628,12.692,3400000.0
2009-04-16 00:30:00,12.682,12.805,12.554,12.701,6550000.0
2009-04-16 00:45:00,12.735,12.774,12.594,12.705,5650000.0
2009-04-16 01:00:00,12.606,12.762,12.592,12.689,4550000.0
2009-04-16 01:15:00,12.654,12.766,12.578,12.652,4800000.0
2009-04-16 01:30:00,12.639,12.773,12.59,12.73,3500000.0
2009-04-16 01:45:00,12.63,12.774,12.621,12.676,4950000.0
2009-04-16 02:00:00,12.73,12.758,12.579,12.71,4300000.0
2009-04-16 02:15:00,12.734,12.774,12.538,12.715,5450000.0
2009-04-16 02:30:00,12.609,12.754,12.509,12.641,7150000.0
2009-04-16 02:45:00,12.678,12.775,12.547,12.59,6200000.0
2009-04-16 03:00:00,12.689,12.731,12.532,12.691,6000000.0
2009-04-16 03:15:00,12.697,12.72,12.563,12.679,5600000.0
2009-04-16 03:30:00,12.682,12.725,12.557,12.588,4550000.0
2009-04-16 03:45:00,12.588,12.709,12.562,12.655,4300000.0
2009-04-16 04:00:00,12.684,12.724,12.531,12.619,4550000.0
2009-04-16 04:15:00,12.661,12.714,12.57,12.69,2850000.0
2009-04-16 04:30:00,12.691,12.808,12.567,12.638,2200000.0
2009-04-16 04:45:00,12.71,12.76,12.575,12.705,5900000.0
2009-04-16 05:00:00,12.681,12.749,12.582,12.665,4750000.0
2009-04-16 05:15:00,12.685,12.734,12.579,12.734,2350000.0
2009-04-16 05:30:00,12.674,12.726,12.541,12.62,5850000.0
2009-04-16 05:45:00,12.699,12.731,12.532,12.601,4450000.0
2009-04-16 06:00:00,12.598,12.753,12.561,12.658,6500000.0
2009-04-16 06:15:00,12.71,12.725,12.533,12.637,6250000.0
2009-04-16 06:30:00,12.645,12.772,12.552,12.708,7400000.0
2009-04-16 06:45:00,12.693,12.75,12.528,12.633,6750000.0
2009-04-16 07:00:00,12.704,12.746,12.556,12.654,6350000.0
2009-04-16 07:15:00,12.698,12.789,12.554,12.729,5650000.0
2009-04-16 07:30:00,12.707,12.783,12.539,12.723,5650000.0
2009-04-16 07:45:00,12.709,12.771,12.544,12.717,5850000.0
2009-04-16 08:00:00,12.6,12.77,12.593,12.647,6100000.0
2009-04-16 08:15:00,12.643,12.783,12.56,12.668,6050000.0
2009-04-16 08:30:00,12.644,12.813,12.559,12.678,6500000.0
2009-04-16 08:45:00,12.746,12.782,12.608,12.739,5050000.0
2009-04-16 09:00:00,12.732,12.789,12.613,12.692,14200000.0
2009-04-16 09:15:00,12.723,12.792,12.621,12.634,14050000.0
2009-04-16 09:30:00,12.683,12.788,12.587,12.669,9900000.0
2009-04-16 09:45:00,12.752,12.805,12.602,12.704,7050000.0
2009-04-16 10:00:00,12.672,12.823,12.621,12.674,7200000.0
2009-04-16 10:15:00,12.618,12.79,12.581,12.617,7400000.0
2009-04-16 10:30:00,12.731,12.803,12.588,12.722,6650000.0
2009-04-16 10:45:00,12.61,12.801,12.571,12.668,6250000.0
2009-04-16 11:00:00,12.647,12.796,12.582,12.616,6750000.0
2009-04-16 11:15:00,12.658,12.773,12.545,12.694,6900000.0
2009-04-16 11:30:00,12.64,12.74,12.542,12.68,7000000.0
2009-04-16 11:45:00,12.585,12.76,12.521,12.54,6900000.0
2009-04-16 12:00:00,12.569,12.742,12.523,12.602,6450000.0
2009-04-16 12:15:00,12.688,12.765,12.541,12.589,6450000.0
2009-04-16 12:30:00,12.589,12.708,12.529,12.684,6900000.0
2009-04-16 12:45:00,12.579,12.719,12.53,12.635,5750000.0
2009-04-16 13:00:00,12.661,12.661,12.404,12.524,6650000.0
2009-04-16 13:15:00,12.532,12.63,12.427,12.579,7050000.0
2009-04-16 13:30:00,12.597,12.64,12.428,12.618,7250000.0
2009-04-16 13:45:00,12.542,12.656,12.447,12.65,6250000.0
2009-04-16 14:00:00,12.542,12.666,12.474,12.583,6350000.0
2009-04-16 14:15:00,12.594,12.757,12.431,12.657,6600000.0
2009-04-16 14:30:00,12.577,12.718,12.422,12.557,6700000.0
2009-04-16 14:45:00,12.576,12.648,12.43,12.631,6800000.0
2009-04-16 15:00:00,12.503,12.708,12.452,12.583,6550000.0
2009-04-16 15:15:00,12.544,12.641,12.459,12.518,6750000.0
2009-04-16 15:30:00,12.595,12.609,12.243,12.306,7000000.0
2009-04-16 15:45:00,12.39,12.39,12.171,12.348,7000000.0
2009-04-16 16:00:00,12.217,12.401,12.198,12.367,6550000.0
2009-04-16 16:15:00,12.357,12.372,12.139,12.161,6750000.0
2009-04-16 16:30:00,12.142,12.324,12.121,12.144,6650000.0
2009-04-16 16:45:00,12.184,12.29,12.099,12.185,7000000.0
2009-04-16 17:00:00,12.101,12.311,12.101,12.114,6800000.0
2009-04-16 17:15:00,12.232,12.311,12.046,12.136,6700000.0
2009-04-16 17:30:00,12.181,12.322,12.082,12.158,6900000.0
2009-04-16 17:45:00,12.288,12.319,12.062,12.174,7450000.0
2009-04-16 18:00:00,12.222,12.289,12.099,12.133,7350000.0
2009-04-16 18:15:00,12.206,12.281,12.089,12.133,6450000.0
2009-04-16 18:30:00,12.195,12.258,12.036,12.213,7650000.0
2009-04-16 18:45:00,12.22,12.284,12.043,12.168,8250000.0
2009-04-16 19:00:00,12.194,12.295,12.088,12.241,6850000.0
2009-04-16 19:15:00,12.198,12.275,12.09,12.117,7050000.0
2009-04-16 19:30:00,12.121,12.291,12.08,12.247,6800000.0
2009-04-16 19:45:00,12.141,12.273,12.077,12.224,6600000.0
2009-04-16 20:00:00,12.252,12.254,12.078,12.134,7650000.0
2009-04-16 20:15:00,12.239,12.261,12.06,12.075,6100000.0
2009-04-16 20:30:00,12.127,12.26,12.031,12.133,6200000.0
2009-04-16 20:45:00,12.107,12.276,12.059,12.193,6500000.0
2009-04-16 21:00:00,12.131,12.225,12.023,12.065,6000000.0
2009-04-16 21:15:00,12.122,12.192,11.994,12.013,6300000.0
2009-04-16 21:30:00,12.0,12.234,11.982,12.114,4750000.0
2009-04-16 21:45:00,12.05,12.231,12.002,12.157,5600000.0
2009-04-16 22:00:00,12.119,12.266,12.058,12.222,4500000.0
2009-04-16 22:15:00,12.086,12.272,12.054,12.227,5100000.0
2009-04-16 22:30:00,12.197,12.225,12.052,12.22,3950000.0
2009-04-16 22:45:00,12.2,12.244,12.063,12.21,4550000.0
2009-04-16 23:00:00,12.119,12.287,12.027,12.12,4750000.0
2009-04-16 23:15:00,12.201,12.233,12.062,12.122,2050000.0
2009-04-16 23:30:00,12.194,12.23,12.068,12.179,2900000.0
2009-04-16 23:45:00,12.187,12.21,12.086,12.21,1750000.0
2009-04-17 00:00:00,12.195,12.255,12.058,12.186,4700000.0
2009-04-17 00:15:00,12.156,12.24,12.078,12.21,4200000.0
2009-04-17 00:30:00,12.194,12.24,12.069,12.23,4550000.0
2009-04-17 00:45:00,12.228,12.264,12.08,12.203,3000000.0
2009-04-17 01:00:00,12.204,12.272,12.042,12.184,3650000.0
2009-04-17 01:15:00,12.168,12.228,12.061,12.19,1750000.0
2009-04-17 01:30:00,12.171,12.295,12.042,12.256,5150000.0
2009-04-17 01:45:00,12.136,12.247,12.037,12.201,4700000.0
2009-04-17 02:00:00,12.189,12.262,12.043,12.226,5250000.0
2009-04-17 02:15:00,12.209,12.259,12.069,12.235,5050000.0
2009-04-17 02:30:00,12.125,12.286,12.074,12.129,4700000.0
2009-04-17 02:45:00,12.22,12.264,12.085,12.104,5500000.0
2009-04-17 03:00:00,12.099,12.255,12.065,12.2,5500000.0
2009-04-17 03:15:00,12.19,12.214,12.049,12.173,5300000.0
2009-04-17 03:30:00,12.118,12.231,12.05,12.112,5000000.0
2009-04-17 03:45:00,12.074,12.221,12.073,12.185,4400000.0
2009-04-17 04:00:00,12.169,12.233,12.075,12.139,4200000.0
2009-04-17 04:15:00,12.19,12.247,12.076,12.2,4450000.0
2009-04-17 04:30:00,12.194,12.243,12.082,12.128,3450000.0
2009-04-17 04:45:00,12.201,12.262,12.078,12.21,2650000.0
2009-04-17 05:00:00,12.171,12.236,12.089,12.193,4100000.0
2009-04-17 05:15:00,12.101,12.247,12.09,12.244,3450000.0
2009-04-17 05:30:00,12.224,12.276,12.092,12.229,4850000.0
2009-04-17 05:45:00,12.226,12.254,12.084,12.223,4150000.0
2009-04-17 06:00:00,12.114,12.25,12.051,12.2,5600000.0
2009-04-17 06:15:00,12.2,12.236,12.015,12.089,5900000.0
2009-04-17 06:30:00,12.109,12.242,12.022,12.205,6800000.0
2009-04-17 06:45:00,12.181,12.236,12.021,12.114,7000000.0
2009-04-17 07:00:00,12.17,12.234,12.019,12.12,6450000.0
2009-04-17 07:15:00,12.166,12.228,12.029,12.176,5400000.0
2009-04-17 07:30:00,12.136,12.214,11.991,12.094,6500000.0
2009-04-17 07:45:00,12.111,12.192,12.014,12.158,6000000.0
2009-04-17 08:00:00,12.064,12.182,11.998,12.048,5850000.0
2009-04-17 08:15:00,12.066,12.19,11.978,12.088,5750000.0
2009-04-17 08:30:00,12.043,12.205,11.981,12.086,6500000.0
2009-04-17 08:45:00,12.156,12.188,11.989,12.143,6300000.0
2009-04-17 09:00:00,12.151,12.201,12.006,12.094,14200000.0
2009-04-17 09:15:00,12.12,12.2,12.031,12.05,14000000.0
2009-04-17 09:30:00,12.127,12.206,12.02,12.094,9850000.0
2009-04-17 09:45:00,12.211,12.225,12.036,12.114,7050000.0
2009-04-17 10:00:00,12.081,12.226,12.005,12.125,7200000.0
2009-04-17 10:15:00,12.059,12.231,12.02,12.066,6600000.0
2009-04-17 10:30:00,12.157,12.184,11.899,12.028,6800000.0
2009-04-17 10:45:00,11.955,12.123,11.911,11.973,6250000.0
2009-04-17 11:00:00,11.968,12.135,11.909,12.001,6700000.0
2009-04-17 11:15:00,12.013,12.095,11.898,12.061,6900000.0
2009-04-17 11:30:00,11.972,12.095,11.909,12.033,7000000.0
2009-04-17 11:45:00,11.938,12.1,11.897,11.928,7000000.0
2009-04-17 12:00:00,11.988,12.096,11.918,11.973,6700000.0
2009-04-17 12:15:00,12.004,12.104,11.897,11.968,6100000.0
2009-04-17 12:30:00,11.962,12.044,11.874,12.019,6900000.0
2009-04-17 12:45:00,11.854,12.039,11.825,11.951,6150000.0
2009-04-17 13:00:00,11.975,12.002,11.677,11.862,6650000.0
2009-04-17 13:15:00,11.876,11.964,11.721,11.886,7050000.0
2009-04-17 13:30:00,11.896,11.97,11.77,11.918,7250000.0
2009-04-17 13:45:00,11.826,11.974,11.76,11.912,6600000.0
2009-04-17 14:00:00,11.847,11.976,11.791,11.925,6350000.0
2009-04-17 14:15:00,11.909,12.001,11.823,11.95,6700000.0
2009-04-17 14:30:00,11.915,12.012,11.766,11.902,6500000.0
2009-04-17 14:45:00,11.904,11.98,11.791,11.98,6800000.0
2009-04-17 15:00:00,11.892,12.003,11.809,11.921,6450000.0
2009-04-17 15:15:00,11.869,12.002,11.801,11.89,6750000.0
2009-04-17 15:30:00,11.98,12.031,11.822,11.894,7000000.0
2009-04-17 15:45:00,11.987,12.052,11.841,11.949,6950000.0
2009-04-17 16:00:00,11.86,12.037,11.831,11.965,6550000.0
2009-04-17 16:15:00,11.927,11.995,11.801,11.853,6700000.0
2009-04-17 16:30:00,11.841,11.969,11.757,11.821,6450000.0
2009-04-17 16:45:00,11.839,11.957,11.744,11.812,7000000.0
2009-04-17 17:00:00,11.778,11.961,11.773,11.79,6700000.0
2009-04-17 17:15:00,11.894,12.01,11.78,11.901,6650000.0
2009-04-17 17:30:00,11.944,11.985,11.768,11.812,6900000.0
2009-04-17 17:45:00,11.95,11.981,11.769,11.795,7450000.0
2009-04-17 18:00:00,11.816,11.917,11.72,11.87,7200000.0
2009-04-17 18:15:00,11.816,11.911,11.705,11.774,7100000.0
2009-04-17 18:30:00,11.864,11.914,11.702,11.839,7400000.0
2009-04-17 18:45:00,11.881,11.892,11.685,11.769,8050000.0
2009-04-17 19:00:00,11.751,11.844,11.64,11.805,6750000.0
2009-04-17 19:15:00,11.737,11.87,11.634,11.676,7050000.0
2009-04-17 19:30:00,11.722,11.855,11.683,11.821,6850000.0
2009-04-17 19:45:00,11.726,11.87,11.667,11.825,6700000.0
2009-04-17 20:00:00,11.842,11.877,11.675,11.726,6800000.0
2009-04-17 20:15:00,11.826,11.854,11.68,11.712,5650000.0
2009-04-17 20:30:00,11.759,11.873,11.689,11.766,5950000.0
2009-04-17 20:45:00,11.766,11.849,11.687,11.837,4950000.0
2009-04-17 21:00:00,11.791,11.873,11.698,11.765,5300000.0
2009-04-17 21:15:00,11.822,11.918,11.71,11.71,5650000.0
2009-04-17 21:30:00,11.735,11.902,11.685,11.815,4400000.0
2009-04-17 21:45:00,11.846,11.911,11.7,11.785,5350000.0
2009-04-17 22:00:00,11.806,11.864,11.664,11.85,5150000.0
2009-04-17 22:15:00,11.839,11.886,11.698,11.84,2900000.0
2009-04-17 22:30:00,11.818,11.898,11.683,11.831,3350000.0
2009-04-17 22:45:00,11.83,11.866,11.673,11.866,3350000.0
2009-04-19 23:00:00,11.749,11.858,11.692,11.782,1150000.0
2009-04-19 23:15:00,11.838,11.854,11.672,11.765,2100000.0
2009-04-19 23:30:00,11.824,11.828,11.692,11.752,1350000.0
2009-04-19 23:45:00,11.824,11.835,11.698,11.822,1450000.0
2009-04-20 00:00:00,11.832,11.926,11.657,11.849,4450000.0
2009-04-20 00:15:00,11.812,11.892,11.686,11.729,5900000.0
2009-04-20 00:30:00,11.706,11.889,11.654,11.83,6350000.0
2009-04-20 00:45:00,11.823,11.921,11.698,11.86,5800000.0
2009-04-20 01:00:00,11.844,11.874,11.692,11.772,3250000.0
2009-04-20 01:15:00,11.758,11.858,11.682,11.84,2650000.0
2009-04-20 01:30:00,11.841,11.869,11.686,11.866,3550000.0
2009-04-20 01:45:00,11.733,11.887,11.69,11.86,4200000.0
2009-04-20 02:00:00,11.784,11.922,11.655,11.806,5650000.0
2009-04-20 02:15:00,11.842,11.906,11.707,11.835,5150000.0
2009-04-20 02:30:00,11.724,11.87,11.689,11.803,5200000.0
2009-04-20 02:45:00,11.736,11.848,11.678,11.729,4650000.0
2009-04-20 03:00:00,11.768,11.875,11.639,11.845,5650000.0
2009-04-20 03:15:00,11.811,11.839,11.666,11.774,2650000.0
2009-04-20 03:30:00,11.822,11.861,11.676,11.723,5450000.0
2009-04-20 03:45:00,11.737,11.895,11.698,11.82,5050000.0
2009-04-20 04:00:00,11.81,11.916,11.7,11.762,5250000.0
2009-04-20 04:15:00,11.84,11.876,11.698,11.75,5450000.0
2009-04-20 04:30:00,11.861,11.901,11.709,11.788,4650000.0
2009-04-20 04:45:00,11.873,11.946,11.724,11.865,6150000.0
2009-04-20 05:00:00,11.863,11.915,11.727,11.816,4750000.0
2009-04-20 05:15:00,11.743,11.929,11.727,11.88,4900000.0
2009-04-20 05:30:00,11.854,11.884,11.737,11.745,2950000.0
2009-04-20 05:45:00,11.87,11.905,11.739,11.811,4700000.0
2009-04-20 06:00:00,11.764,11.93,11.719,11.868,4850000.0
2009-04-20 06:15:00,11.863,11.901,11.707,11.803,5450000.0
2009-04-20 06:30:00,11.786,11.969,11.722,11.893,7050000.0
2009-04-20 06:45:00,11.856,11.937,11.686,11.735,7400000.0
2009-04-20 07:00:00,11.844,11.927,11.698,11.765,6650000.0
2009-04-20 07:15:00,11.822,11.9,11.695,11.844,6050000.0
2009-04-20 07:30:00,11.853,11.897,11.694,11.832,5600000.0
2009-04-20 07:45:00,11.824,11.848,11.671,11.83,5400000.0
2009-04-20 08:00:00,11.71,11.909,11.683,11.758,5400000.0
2009-04-20 08:15:00,11.784,11.884,11.707,11.785,5500000.0
2009-04-20 08:30:00,11.746,11.903,11.684,11.779,6500000.0
2009-04-20 08:45:00,11.853,11.884,11.72,11.848,5950000.0
2009-04-20 09:00:00,11.84,11.943,11.745,11.833,14200000.0
2009-04-20 09:15:00,11.857,11.975,11.752,11.797,14000000.0
2009-04-20 09:30:00,11.824,11.95,11.739,11.84,14100000.0
2009-04-20 09:45:00,11.896,11.952,11.714,11.875,7000000.0
2009-04-20 10:00:00,11.831,12.102,11.767,11.987,7200000.0
2009-04-20 10:15:00,11.922,12.138,11.892,11.938,7550000.0
2009-04-20 10:30:00,12.035,12.05,11.849,11.925,6950000.0
2009-04-20 10:45:00,11.882,12.075,11.833,11.946,6250000.0
2009-04-20 11:00:00,11.897,12.051,11.822,11.907,6700000.0
2009-04-20 11:15:00,11.918,12.088,11.866,12.017,7050000.0
2009-04-20 11:30:00,11.928,12.039,11.861,11.977,7000000.0
2009-04-20 11:45:00,11.864,12.104,11.864,11.925,7050000.0
2009-04-20 12:00:00,11.946,12.096,11.892,11.948,6450000.0
2009-04-20 12:15:00,12.021,12.064,11.85,11.969,6450000.0
2009-04-20 12:30:00,11.937,12.08,11.858,12.016,6950000.0
2009-04-20 12:45:00,11.899,12.041,11.833,11.958,6150000.0
2009-04-20 13:00:00,12.022,12.052,11.841,12.002,6650000.0
2009-04-20 13:15:00,11.965,12.095,11.864,11.993,7050000.0
2009-04-20 13:30:00,12.002,12.044,11.841,12.015,7250000.0
2009-04-20 13:45:00,11.908,12.055,11.835,12.001,6350000.0
2009-04-20 14:00:00,11.952,12.128,11.888,12.046,6350000.0
2009-04-20 14:15:00,12.05,12.134,11.949,12.06,6800000.0
2009-04-20 14:30:00,11.965,12.107,11.927,12.02,6600000.0
2009-04-20 14:45:00,12.041,12.152,11.896,12.074,6800000.0
2009-04-20 15:00:00,11.984,12.115,11.877,12.026,6500000.0
2009-04-20 15:15:00,11.958,12.05,11.872,11.946,6750000.0
2009-04-20 15:30:00,12.046,12.099,11.891,11.953,7100000.0
2009-04-20 15:45:00,12.042,12.089,11.889,12.023,6950000.0
2009-04-20 16:00:00,11.918,12.066,11.879,12.02,6350000.0
2009-04-20 16:15:00,12.012,12.149,11.925,12.023,6750000.0
2009-04-20 16:30:00,11.982,12.169,11.935,11.987,6500000.0
2009-04-20 16:45:00,12.038,12.152,11.942,12.001,7000000.0
2009-04-20 17:00:00,11.938,12.153,11.926,11.943,6800000.0
2009-04-20 17:15:00,12.037,12.093,11.857,11.974,6650000.0
2009-04-20 17:30:00,12.013,12.073,11.872,11.948,6900000.0
2009-04-20 17:45:00,12.067,12.09,11.9,11.936,7700000.0
2009-04-20 18:00:00,11.969,12.117,11.892,11.923,7350000.0
2009-04-20 18:15:00,11.998,12.127,11.957,12.026,7100000.0
2009-04-20 18:30:00,12.103,12.157,11.952,12.108,7450000.0
2009-04-20 18:45:00,12.154,12.156,11.967,12.018,8050000.0
2009-04-20 19:00:00,11.997,12.128,11.923,12.073,6550000.0
2009-04-20 19:15:00,12.053,12.151,11.945,11.978,7050000.0
2009-04-20 19:30:00,11.987,12.114,11.917,12.036,6800000.0
2009-04-20 19:45:00,11.921,12.08,11.9,12.057,6600000.0
2009-04-20 20:00:00,12.063,12.139,11.909,11.981,8350000.0
2009-04-20 20:15:00,12.064,12.131,11.914,12.04,5700000.0
2009-04-20 20:30:00,11.999,12.13,11.898,11.971,6100000.0
2009-04-20 20:45:00,11.938,12.062,11.898,12.05,5700000.0
2009-04-20 21:00:00,12.003,12.1,11.897,11.947,6000000.0
2009-04-20 21:15:00,12.011,12.1,11.9,11.907,6800000.0
2009-04-20 21:30:00,11.901,12.065,11.899,12.05,5500000.0
2009-04-20 21:45:00,12.02,12.085,11.866,12.014,5650000.0
2009-04-20 22:00:00,11.902,12.063,11.878,12.061,5700000.0
2009-04-20 22:15:00,11.951,12.076,11.897,12.065,5100000.0
2009-04-20 22:30:00,12.026,12.051,11.882,12.012,4400000.0
2009-04-20 22:45:00,11.9,12.084,11.9,11.935,5150000.0
2009-04-20 23:00:00,11.965,12.083,11.905,12.022,4550000.0
2009-04-20 23:15:00,12.026,12.06,11.892,12.013,3050000.0
2009-04-20 23:30:00,12.024,12.032,11.898,12.024,1000000.0
2009-04-20 23:45:00,12.03,12.05,11.901,12.036,1600000.0
2009-04-21 00:00:00,11.964,12.071,11.847,12.027,5300000.0
2009-04-21 00:15:00,11.99,12.128,11.892,12.07,4550000.0
2009-04-21 00:30:00,12.08,12.14,11.925,12.113,6800000.0
2009-04-21 00:45:00,12.074,12.129,11.959,12.06,4200000.0
2009-04-21 01:00:00,12.075,12.124,11.904,12.08,6150000.0
2009-04-21 01:15:00,11.996,12.119,11.958,12.002,3900000.0
2009-04-21 01:30:00,12.069,12.103,11.93,12.022,3850000.0
2009-04-21 01:45:00,11.965,12.128,11.92,11.989,5450000.0
2009-04-21 02:00:00,12.05,12.093,11.92,12.066,3700000.0
2009-04-21 02:15:00,12.093,12.184,11.946,12.076,4700000.0
2009-04-21 02:30:00,12.051,12.145,11.954,12.11,4950000.0
2009-04-21 02:45:00,12.031,12.17,11.985,12.12,3800000.0
2009-04-21 03:00:00,12.111,12.183,11.988,12.146,4350000.0
2009-04-21 03:15:00,12.112,12.193,11.987,12.086,4700000.0
2009-04-21 03:30:00,12.024,12.15,12.007,12.025,2050000.0
2009-04-21 03:45:00,12.105,12.157,11.985,12.095,4650000.0
2009-04-21 04:00:00,12.077,12.172,12.001,12.069,3400000.0
2009-04-21 04:15:00,12.045,12.167,11.98,12.045,3000000.0
2009-04-21 04:30:00,12.035,12.16,11.984,12.068,3600000.0
2009-04-21 04:45:00,12.145,12.168,11.983,12.11,4500000.0
2009-04-21 05:00:00,12.09,12.189,12.008,12.081,5100000.0
2009-04-21 05:15:00,12.025,12.173,11.987,12.142,3500000.0
2009-04-21 05:30:00,12.109,12.153,11.998,12.018,3550000.0
2009-04-21 05:45:00,12.159,12.169,12.018,12.081,3450000.0
2009-04-21 06:00:00,12.059,12.197,12.002,12.14,5900000.0
2009-04-21 06:15:00,12.08,12.179,11.975,12.089,2250000.0
2009-04-21 06:30:00,12.055,12.155,11.938,12.111,7050000.0
2009-04-21 06:45:00,12.082,12.15,11.93,12.003,6550000.0
2009-04-21 07:00:00,12.069,12.156,11.952,12.14,3950000.0
2009-04-21 07:15:00,12.103,12.183,11.951,12.14,6050000.0
2009-04-21 07:30:00,12.114,12.17,11.985,12.07,5200000.0
2009-04-21 07:45:00,12.104,12.17,11.999,12.16,5950000.0
2009-04-21 08:00:00,12.03,12.185,12.005,12.028,6150000.0
2009-04-21 08:15:00,12.025,12.137,11.91,12.07,6000000.0
2009-04-21 08:30:00,12.028,12.23,12.026,12.091,6500000.0
2009-04-21 08:45:00,12.171,12.199,12.019,12.097,6150000.0
2009-04-21 09:00:00,12.12,12.15,11.957,12.067,12850000.0
2009-04-21 09:15:00,12.075,12.163,11.982,12.018,14050000.0
2009-04-21 09:30:00,12.063,12.231,11.977,12.097,9950000.0
2009-04-21 09:45:00,12.192,12.236,12.021,12.104,7000000.0
2009-04-21 10:00:00,12.088,12.223,12.018,12.078,7200000.0
2009-04-21 10:15:00,12.034,12.207,12.007,12.069,6200000.0
2009-04-21 10:30:00,12.156,12.188,11.99,12.132,6800000.0
2009-04-21 10:45:00,12.041,12.21,12.022,12.083,6250000.0
2009-04-21 11:00:00,12.065,12.222,11.998,12.076,6700000.0
2009-04-21 11:15:00,12.091,12.217,11.992,12.18,6900000.0
2009-04-21 11:30:00,12.091,12.187,12.001,12.133,7000000.0
2009-04-21 11:45:00,12.054,12.209,11.976,11.976,7050000.0
2009-04-21 12:00:00,12.089,12.181,12.013,12.048,6050000.0
2009-04-21 12:15:00,12.158,12.192,11.944,12.018,6450000.0
2009-04-21 12:30:00,12.041,12.144,11.956,12.141,6900000.0
2009-04-21 12:45:00,12.012,12.157,11.961,12.067,6150000.0
2009-04-21 13:00:00,12.11,12.158,11.934,12.076,6650000.0
2009-04-21 13:15:00,12.072,12.17,11.945,12.094,7050000.0
2009-04-21 13:30:00,12.108,12.171,11.977,12.171,7250000.0
2009-04-21 13:45:00,12.069,12.202,12.033,12.141,6600000.0
2009-04-21 14:00:00,12.091,12.184,12.023,12.123,6350000.0
2009-04-21 14:15:00,12.112,12.237,11.976,12.088,6700000.0
2009-04-21 14:30:00,12.069,12.208,12.007,12.122,6450000.0
2009-04-21 14:45:00,12.117,12.229,11.996,12.166,6800000.0
2009-04-21 15:00:00,12.078,12.19,11.971,12.072,6600000.0
2009-04-21 15:15:00,12.039,12.19,11.982,12.048,6550000.0
2009-04-21 15:30:00,12.136,12.178,11.995,12.06,7050000.0
2009-04-21 15:45:00,12.138,12.15,11.907,12.073,7050000.0
2009-04-21 16:00:00,11.969,12.123,11.935,12.11,6350000.0
2009-04-21 16:15:00,12.087,12.151,11.914,11.976,6850000.0
2009-04-21 16:30:00,11.964,12.1,11.879,11.942,6600000.0
2009-04-21 16:45:00,11.956,12.121,11.867,12.024,7000000.0
2009-04-21 17:00:00,11.915,12.061,11.839,11.86,6600000.0
2009-04-21 17:15:00,11.954,12.029,11.824,11.893,6800000.0
2009-04-21 17:30:00,11.967,12.022,11.84,11.899,6900000.0
2009-04-21 17:45:00,12.024,12.031,11.825,11.896,7450000.0
2009-04-21 18:00:00,11.938,12.05,11.858,12.009,7350000.0
2009-04-21 18:15:00,11.969,12.057,11.874,11.958,7150000.0
2009-04-21 18:30:00,12.039,12.086,11.872,12.008,7400000.0
2009-04-21 18:45:00,12.021,12.065,11.88,11.947,8050000.0
2009-04-21 19:00:00,11.952,12.111,11.885,12.059,6950000.0
2009-04-21 19:15:00,11.977,12.096,11.881,11.884,7050000.0
2009-04-21 19:30:00,11.91,12.042,11.836,12.013,6900000.0
2009-04-21 19:45:00,11.879,12.073,11.85,12.023,6250000.0
2009-04-21 20:00:00,12.032,12.075,11.878,11.922,8150000.0
2009-04-21 20:15:00,12.005,12.063,11.849,11.929,5400000.0
2009-04-21 20:30:00,11.957,12.044,11.844,11.916,5550000.0
2009-04-21 20:45:00,11.842,12.014,11.765,11.965,6000000.0
2009-04-21 21:00:00,11.911,11.994,11.818,11.831,5250000.0
2009-04-21 21:15:00,11.947,12.028,11.817,11.817,5100000.0
2009-04-21 21:30:00,11.848,12.037,11.848,11.966,4750000.0
2009-04-21 21:45:00,11.866,12.049,11.825,11.954,4350000.0
2009-04-21 22:00:00,11.997,12.0,11.789,11.834,3750000.0
2009-04-21 22:15:00,11.876,12.045,11.848,11.933,4700000.0
2009-04-21 22:30:00,11.983,12.025,11.831,11.932,3800000.0
2009-04-21 22:45:00,11.941,12.053,11.843,12.0,3750000.0
2009-04-21 23:00:00,11.92,12.042,11.848,11.921,2350000.0
2009-04-21 23:15:00,11.888,12.005,11.862,11.922,2550000.0
2009-04-21 23:30:00,11.974,11.982,11.848,11.963,1250000.0
2009-04-21 23:45:00,11.912,12.0,11.848,11.951,1650000.0
2009-04-22 00:00:00,11.929,12.07,11.891,11.995,2900000.0
2009-04-22 00:15:00,11.92,12.044,11.842,11.949,2400000.0
2009-04-22 00:30:00,11.907,12.03,11.848,11.997,2400000.0
2009-04-22 00:45:00,11.998,12.043,11.877,11.954,2100000.0
2009-04-22 01:00:00,12.004,12.078,11.862,11.998,3650000.0
2009-04-22 01:15:00,12.044,12.087,11.925,12.036,1850000.0
2009-04-22 01:30:00,12.024,12.082,11.866,12.05,4350000.0
2009-04-22 01:45:00,11.933,12.086,11.88,11.954,4300000.0
2009-04-22 02:00:00,12.03,12.125,11.887,11.979,5550000.0
2009-04-22 02:15:00,12.035,12.054,11.866,12.018,2950000.0
2009-04-22 02:30:00,12.022,12.102,11.861,11.861,3750000.0
2009-04-22 02:45:00,11.941,12.066,11.889,11.979,3100000.0
2009-04-22 03:00:00,12.024,12.092,11.904,12.032,4100000.0
2009-04-22 03:15:00,12.033,12.081,11.865,12.007,5500000.0
2009-04-22 03:30:00,11.96,12.07,11.883,11.903,4850000.0
2009-04-22 03:45:00,11.954,12.032,11.838,11.957,4700000.0
2009-04-22 04:00:00,12.008,12.037,11.872,11.924,3350000.0
2009-04-22 04:15:00,11.914,12.024,11.885,11.938,2600000.0
2009-04-22 04:30:00,11.899,12.032,11.862,11.928,2500000.0
2009-04-22 04:45:00,12.017,12.04,11.857,11.98,4250000.0
2009-04-22 05:00:00,11.941,12.015,11.848,11.963,3550000.0
2009-04-22 05:15:00,11.874,12.025,11.851,12.005,3200000.0
2009-04-22 05:30:00,11.974,12.036,11.863,12.032,3550000.0
2009-04-22 05:45:00,12.027,12.069,11.881,12.018,3300000.0
2009-04-22 06:00:00,11.924,12.059,11.887,12.013,4000000.0
2009-04-22 06:15:00,12.018,12.08,11.864,11.927,5950000.0
2009-04-22 06:30:00,11.945,12.058,11.869,12.023,5750000.0
2009-04-22 06:45:00,11.98,12.058,11.857,11.886,6400000.0
2009-04-22 07:00:00,11.972,12.078,11.861,11.945,5800000.0
2009-04-22 07:15:00,12.012,12.041,11.86,12.024,4750000.0
2009-04-22 07:30:00,12.005,12.106,11.874,12.019,6200000.0
2009-04-22 07:45:00,12.003,12.083,11.904,12.065,6050000.0
2009-04-22 08:00:00,11.97,12.109,11.924,11.967,6100000.0
2009-04-22 08:15:00,11.982,12.121,11.889,12.009,5950000.0
2009-04-22 08:30:00,11.951,12.128,11.921,11.998,6050000.0
2009-04-22 08:45:00,12.086,12.134,11.951,12.036,6350000.0
2009-04-22 09:00:00,12.037,12.159,11.926,12.076,14200000.0
2009-04-22 09:15:00,12.059,12.151,11.965,12.009,14000000.0
2009-04-22 09:30:00,12.036,12.158,11.95,12.043,9500000.0
2009-04-22 09:45:00,12.103,12.176,11.982,12.041,7000000.0
2009-04-22 10:00:00,12.04,12.148,11.958,12.037,7200000.0
2009-04-22 10:15:00,11.988,12.141,11.906,12.021,6950000.0
2009-04-22 10:30:00,12.095,12.136,11.906,12.06,6650000.0
2009-04-22 10:45:00,11.978,12.16,11.95,12.05,6250000.0
2009-04-22 11:00:00,12.01,12.143,11.948,11.977,6300000.0
2009-04-22 11:15:00,12.029,12.145,11.933,12.112,6900000.0
2009-04-22 11:30:00,12.033,12.154,11.948,12.067,7000000.0
2009-04-22 11:45:00,11.984,12.148,11.95,11.981,7000000.0
2009-04-22 12:00:00,12.026,12.164,11.954,11.988,6000000.0
2009-04-22 12:15:00,12.101,12.155,11.93,12.025,5750000.0
2009-04-22 12:30:00,12.029,12.146,11.953,12.119,6900000.0
2009-04-22 12:45:00,11.972,12.113,11.942,12.031,6150000.0
2009-04-22 13:00:00,12.081,12.112,11.898,12.012,6650000.0
2009-04-22 13:15:00,11.996,12.075,11.887,12.04,7050000.0
2009-04-22 13:30:00,12.032,12.103,11.898,12.06,7250000.0
2009-04-22 13:45:00,11.965,12.082,11.894,12.011,6250000.0
2009-04-22 14:00:00,11.982,12.118,11.905,12.044,6350000.0
2009-04-22 14:15:00,12.024,12.169,11.929,12.109,6650000.0
2009-04-22 14:30:00,12.031,12.193,11.971,12.083,6500000.0
2009-04-22 14:45:00,12.103,12.18,11.975,12.134,6800000.0
2009-04-22 15:00:00,12.03,12.163,11.968,12.071,6450000.0
2009-04-22 15:15:00,12.039,12.181,11.986,12.057,6550000.0
2009-04-22 15:30:00,12.15,12.163,11.968,12.059,6950000.0
2009-04-22 15:45:00,12.141,12.207,11.971,12.159,7150000.0
2009-04-22 16:00:00,12.03,12.277,11.977,12.23,6400000.0
2009-04-22 16:15:00,12.233,12.283,12.043,12.15,6700000.0
2009-04-22 16:30:00,12.143,12.304,12.095,12.142,6600000.0
2009-04-22 16:45:00,12.159,12.3,12.077,12.185,7000000.0
2009-04-22 17:00:00,12.132,12.307,12.078,12.094,6600000.0
2009-04-22 17:15:00,12.188,12.257,12.025,12.126,6800000.0
2009-04-22 17:30:00,12.173,12.261,12.052,12.092,6900000.0
2009-04-22 17:45:00,12.22,12.22,12.022,12.099,7450000.0
2009-04-22 18:00:00,12.131,12.222,12.03,12.182,6550000.0
2009-04-22 18:15:00,12.127,12.25,12.059,12.131,6550000.0
2009-04-22 18:30:00,12.214,12.253,12.079,12.192,7500000.0
2009-04-22 18:45:00,12.22,12.328,12.084,12.152,8050000.0
2009-04-22 19:00:00,12.157,12.309,12.067,12.154,6600000.0
2009-04-22 19:15:00,12.192,12.332,12.121,12.166,7050000.0
2009-04-22 19:30:00,12.161,12.316,12.116,12.258,6550000.0
2009-04-22 19:45:00,12.156,12.322,12.117,12.304,6050000.0
2009-04-22 20:00:00,12.312,12.36,12.129,12.192,8300000.0
2009-04-22 20:15:00,12.292,12.305,12.132,12.166,5700000.0
2009-04-22 20:30:00,12.211,12.335,12.128,12.195,4900000.0
2009-04-22 20:45:00,12.163,12.313,12.093,12.264,5950000.0
2009-04-22 21:00:00,12.244,12.327,12.086,12.167,5050000.0
2009-04-22 21:15:00,12.23,12.297,12.104,12.136,6700000.0
2009-04-22 21:30:00,12.107,12.309,12.099,12.264,4850000.0
2009-04-22 21:45:00,12.215,12.278,12.082,12.203,4600000.0
2009-04-22 22:00:00,12.197,12.303,12.099,12.251,5950000.0
2009-04-22 22:15:00,12.154,12.279,12.103,12.258,4850000.0
2009-04-22 22:30:00,12.236,12.293,12.092,12.25,3750000.0
2009-04-22 22:45:00,12.174,12.323,12.113,12.172,4650000.0
2009-04-22 23:00:00,12.238,12.305,12.101,12.271,5000000.0
2009-04-22 23:15:00,12.192,12.291,12.132,12.199,2500000.0
2009-04-22 23:30:00,12.264,12.294,12.109,12.207,2350000.0
2009-04-22 23:45:00,12.138,12.272,12.128,12.241,2500000.0
2009-04-23 00:00:00,12.24,12.319,12.105,12.304,6500000.0
2009-04-23 00:15:00,12.216,12.335,12.128,12.23,5500000.0
2009-04-23 00:30:00,12.228,12.303,12.128,12.166,2000000.0
2009-04-23 00:45:00,12.244,12.296,12.179,12.28,2100000.0
2009-04-23 01:00:00,12.274,12.31,12.127,12.228,3600000.0
2009-04-23 01:15:00,12.182,12.447,12.129,12.3,4950000.0
2009-04-23 01:30:00,12.39,12.44,12.237,12.374,6000000.0
2009-04-23 01:45:00,12.286,12.417,12.203,12.383,6200000.0
2009-04-23 02:00:00,12.38,12.499,12.287,12.425,5750000.0
2009-04-23 02:15:00,12.421,12.463,12.24,12.37,5950000.0
2009-04-23 02:30:00,12.346,12.412,12.204,12.264,6300000.0
2009-04-23 02:45:00,12.363,12.464,12.258,12.332,4950000.0
2009-04-23 03:00:00,12.322,12.478,12.264,12.444,6000000.0
2009-04-23 03:15:00,12.379,12.456,12.27,12.375,5900000.0
2009-04-23 03:30:00,12.405,12.456,12.297,12.331,4750000.0
2009-04-23 03:45:00,12.296,12.433,12.229,12.412,4550000.0
2009-04-23 04:00:00,12.36,12.443,12.257,12.314,5200000.0
2009-04-23 04:15:00,12.369,12.432,12.196,12.377,6650000.0
2009-04-23 04:30:00,12.381,12.404,12.25,12.298,3300000.0
2009-04-23 04:45:00,12.41,12.438,12.23,12.34,6000000.0
2009-04-23 05:00:00,12.353,12.424,12.243,12.343,6000000.0
2009-04-23 05:15:00,12.344,12.467,12.254,12.407,3650000.0
2009-04-23 05:30:00,12.354,12.413,12.28,12.282,2600000.0
2009-04-23 05:45:00,12.391,12.426,12.26,12.324,4500000.0
2009-04-23 06:00:00,12.294,12.439,12.257,12.354,4600000.0
2009-04-23 06:15:00,12.346,12.419,12.229,12.299,4350000.0
2009-04-23 06:30:00,12.301,12.397,12.191,12.355,6700000.0
2009-04-23 06:45:00,12.329,12.415,12.205,12.225,7300000.0
2009-04-23 07:00:00,12.318,12.419,12.184,12.226,6000000.0
2009-04-23 07:15:00,12.331,12.368,12.155,12.331,6400000.0
2009-04-23 07:30:00,12.322,12.373,12.166,12.221,6000000.0
2009-04-23 07:45:00,12.291,12.388,12.159,12.321,5600000.0
2009-04-23 08:00:00,12.202,12.381,12.183,12.238,5550000.0
2009-04-23 08:15:00,12.237,12.384,12.178,12.264,6400000.0
2009-04-23 08:30:00,12.226,12.382,12.174,12.298,6500000.0
2009-04-23 08:45:00,12.366,12.406,12.223,12.353,6300000.0
2009-04-23 09:00:00,12.349,12.401,12.223,12.314,14200000.0
2009-04-23 09:15:00,12.321,12.381,12.201,12.276,12650000.0
2009-04-23 09:30:00,12.282,12.396,12.198,12.26,9200000.0
2009-04-23 09:45:00,12.349,12.429,12.183,12.343,6200000.0
2009-04-23 10:00:00,12.328,12.446,12.242,12.325,7200000.0
2009-04-23 10:15:00,12.292,12.459,12.242,12.296,7050000.0
2009-04-23 10:30:00,12.404,12.472,12.244,12.362,6100000.0
2009-04-23 10:45:00,12.272,12.427,12.234,12.301,6250000.0
2009-04-23 11:00:00,12.292,12.421,12.204,12.285,6700000.0
2009-04-23 11:15:00,12.42,12.42,12.199,12.382,6950000.0
2009-04-23 11:30:00,12.305,12.443,12.249,12.379,7000000.0
2009-04-23 11:45:00,12.281,12.484,12.25,12.268,6900000.0
2009-04-23 12:00:00,12.319,12.401,12.211,12.282,6450000.0
2009-04-23 12:15:00,12.364,12.44,12.187,12.342,6450000.0
2009-04-23 12:30:00,12.324,12.438,12.224,12.392,6900000.0
2009-04-23 12:45:00,12.276,12.427,12.201,12.334,5750000.0
2009-04-23 13:00:00,12.354,12.418,12.217,12.346,6650000.0
2009-04-23 13:15:00,12.339,12.421,12.226,12.34,6600000.0
2009-04-23 13:30:00,12.361,12.444,12.199,12.374,7250000.0
2009-04-23 13:45:00,12.31,12.432,12.224,12.362,6350000.0
2009-04-23 14:00:00,12.312,12.438,12.229,12.34,6450000.0
2009-04-23 14:15:00,12.336,12.397,12.229,12.321,6600000.0
2009-04-23 14:30:00,12.276,12.457,12.24,12.354,6600000.0
2009-04-23 14:45:00,12.35,12.422,12.235,12.406,6800000.0
2009-04-23 15:00:00,12.321,12.447,12.246,12.36,6550000.0
2009-04-23 15:15:00,12.309,12.409,12.205,12.253,6500000.0
2009-04-23 15:30:00,12.332,12.38,12.191,12.267,7100000.0
2009-04-23 15:45:00,12.342,12.376,12.17,12.357,7050000.0
2009-04-23 16:00:00,12.289,12.468,12.262,12.407,6400000.0
2009-04-23 16:15:00,12.417,12.561,12.265,12.446,6650000.0
2009-04-23 16:30:00,12.509,12.757,12.509,12.589,6500000.0
2009-04-23 16:45:00,12.637,12.857,12.564,12.689,7000000.0
2009-04-23 17:00:00,12.611,12.812,12.586,12.649,6550000.0
2009-04-23 17:15:00,12.708,12.786,12.58,12.699,6700000.0
2009-04-23 17:30:00,12.714,12.78,12.591,12.629,6900000.0
2009-04-23 17:45:00,12.762,12.771,12.586,12.661,7450000.0
2009-04-23 18:00:00,12.677,12.803,12.609,12.756,7450000.0
2009-04-23 18:15:00,12.719,12.805,12.63,12.706,6300000.0
2009-04-23 18:30:00,12.771,12.831,12.595,12.73,6050000.0
2009-04-23 18:45:00,12.754,12.827,12.613,12.658,6250000.0
2009-04-23 19:00:00,12.667,12.749,12.552,12.711,6600000.0
2009-04-23 19:15:00,12.65,12.773,12.555,12.601,7050000.0
2009-04-23 19:30:00,12.635,12.76,12.552,12.76,6500000.0
2009-04-23 19:45:00,12.629,12.772,12.6,12.755,6600000.0
2009-04-23 20:00:00,12.765,12.807,12.627,12.669,6300000.0
2009-04-23 20:15:00,12.763,12.79,12.596,12.648,5350000.0
2009-04-23 20:30:00,12.683,12.773,12.614,12.677,5100000.0
2009-04-23 20:45:00,12.63,12.788,12.586,12.762,6750000.0
2009-04-23 21:00:00,12.724,12.829,12.627,12.67,5350000.0
2009-04-23 21:15:00,12.745,12.806,12.62,12.655,5650000.0
2009-04-23 21:30:00,12.601,12.753,12.581,12.606,4900000.0
2009-04-23 21:45:00,12.596,12.79,12.545,12.659,4750000.0
2009-04-23 22:00:00,12.662,12.754,12.564,12.72,4450000.0
2009-04-23 22:15:00,12.631,12.768,12.577,12.73,3000000.0
2009-04-23 22:30:00,12.706,12.785,12.559,12.728,4450000.0
2009-04-23 22:45:00,12.657,12.782,12.596,12.638,5000000.0
2009-04-23 23:00:00,12.659,12.774,12.584,12.63,2900000.0
2009-04-23 23:15:00,12.728,12.74,12.592,12.723,2100000.0
2009-04-23 23:30:00,12.724,12.74,12.615,12.74,3000000.0
2009-04-23 23:45:00,12.724,12.726,12.611,12.698,1500000.0
2009-04-24 00:00:00,12.731,12.784,12.594,12.663,5100000.0
2009-04-24 00:15:00,12.745,12.796,12.628,12.688,3000000.0
2009-04-24 00:30:00,12.751,12.802,12.609,12.767,4850000.0
2009-04-24 00:45:00,12.763,12.835,12.596,12.741,3450000.0
2009-04-24 01:00:00,12.689,12.826,12.622,12.707,3350000.0
2009-04-24 01:15:00,12.726,12.798,12.603,12.749,3550000.0
2009-04-24 01:30:00,12.685,12.768,12.591,12.74,3450000.0
2009-04-24 01:45:00,12.75,12.769,12.569,12.75,4600000.0
2009-04-24 02:00:00,12.672,12.84,12.604,12.771,4900000.0
2009-04-24 02:15:00,12.764,12.772,12.601,12.74,4150000.0
2009-04-24 02:30:00,12.658,12.798,12.581,12.667,3750000.0
2009-04-24 02:45:00,12.687,12.76,12.56,12.629,4900000.0
2009-04-24 03:00:00,12.667,12.775,12.571,12.718,5800000.0
2009-04-24 03:15:00,12.71,12.762,12.58,12.709,4750000.0
2009-04-24 03:30:00,12.703,12.769,12.583,12.608,4000000.0
2009-04-24 03:45:00,12.628,12.745,12.598,12.708,4250000.0
2009-04-24 04:00:00,12.725,12.736,12.591,12.639,3250000.0
2009-04-24 04:15:00,12.711,12.753,12.609,12.73,2350000.0
2009-04-24 04:30:00,12.597,12.743,12.573,12.658,3200000.0
2009-04-24 04:45:00,12.729,12.787,12.568,12.705,6300000.0
2009-04-24 05:00:00,12.705,12.769,12.585,12.72,5200000.0
2009-04-24 05:15:00,12.606,12.765,12.574,12.66,3600000.0
2009-04-24 05:30:00,12.717,12.771,12.589,12.709,3750000.0
2009-04-24 05:45:00,12.704,12.739,12.538,12.642,5200000.0
2009-04-24 06:00:00,12.595,12.736,12.565,12.686,6600000.0
2009-04-24 06:15:00,12.723,12.781,12.589,12.69,5800000.0
2009-04-24 06:30:00,12.676,12.823,12.618,12.807,7250000.0
2009-04-24 06:45:00,12.773,12.887,12.634,12.702,7200000.0
2009-04-24 07:00:00,12.764,12.832,12.63,12.728,6300000.0
2009-04-24 07:15:00,12.749,12.818,12.625,12.799,5350000.0
2009-04-24 07:30:00,12.799,12.867,12.625,12.674,5850000.0
2009-04-24 07:45:00,12.754,12.83,12.649,12.784,5300000.0
2009-04-24 08:00:00,12.682,12.845,12.682,12.704,4600000.0
2009-04-24 08:15:00,12.692,12.845,12.648,12.732,5900000.0
2009-04-24 08:30:00,12.686,12.848,12.658,12.745,6500000.0
2009-04-24 08:45:00,12.82,12.869,12.661,12.82,5700000.0
2009-04-24 09:00:00,12.826,12.866,12.684,12.773,14200000.0
2009-04-24 09:15:00,12.795,12.894,12.694,12.729,13900000.0
2009-04-24 09:30:00,12.776,12.9,12.673,12.76,9950000.0
2009-04-24 09:45:00,12.843,12.863,12.669,12.769,7000000.0
2009-04-24 10:00:00,12.734,12.85,12.683,12.745,7200000.0
2009-04-24 10:15:00,12.688,12.835,12.619,12.675,7250000.0
2009-04-24 10:30:00,12.747,12.812,12.602,12.731,6650000.0
2009-04-24 10:45:00,12.636,12.817,12.59,12.692,6250000.0
2009-04-24 11:00:00,12.677,12.807,12.595,12.651,6250000.0
2009-04-24 11:15:00,12.665,12.769,12.576,12.728,6500000.0
2009-04-24 11:30:00,12.616,12.762,12.549,12.684,7000000.0
2009-04-24 11:45:00,12.6,12.801,12.574,12.626,6900000.0
2009-04-24 12:00:00,12.644,12.777,12.564,12.639,6500000.0
2009-04-24 12:15:00,12.728,12.767,12.584,12.684,6450000.0
2009-04-24 12:30:00,12.681,12.838,12.615,12.801,6900000.0
2009-04-24 12:45:00,12.651,12.828,12.612,12.713,6150000.0
2009-04-24 13:00:00,12.72,12.81,12.569,12.72,6650000.0
2009-04-24 13:15:00,12.707,12.764,12.567,12.677,7050000.0
2009-04-24 13:30:00,12.692,12.842,12.582,12.715,7250000.0
2009-04-24 13:45:00,12.621,12.778,12.562,12.715,6550000.0
2009-04-24 14:00:00,12.652,12.806,12.604,12.71,6350000.0
2009-04-24 14:15:00,12.686,12.764,12.528,12.707,6750000.0
2009-04-24 14:30:00,12.64,12.889,12.639,12.802,6550000.0
2009-04-24 14:45:00,12.833,12.915,12.665,12.857,6800000.0
2009-04-24 15:00:00,12.774,12.898,12.712,12.834,6550000.0
2009-04-24 15:15:00,12.799,12.94,12.701,12.758,6600000.0
2009-04-24 15:30:00,12.856,12.908,12.716,12.791,6950000.0
2009-04-24 15:45:00,12.874,12.901,12.709,12.844,6950000.0
2009-04-24 16:00:00,12.755,12.881,12.642,12.787,6550000.0
2009-04-24 16:15:00,12.789,12.878,12.64,12.714,6700000.0
2009-04-24 16:30:00,12.693,12.847,12.637,12.697,6500000.0
2009-04-24 16:45:00,12.728,12.812,12.623,12.697,7000000.0
2009-04-24 17:00:00,12.617,12.794,12.615,12.662,6650000.0
2009-04-24 17:15:00,12.745,12.831,12.629,12.699,6900000.0
2009-04-24 17:30:00,12.76,12.899,12.655,12.673,6400000.0
2009-04-24 17:45:00,12.833,12.866,12.677,12.739,7450000.0
2009-04-24 18:00:00,12.752,12.909,12.65,12.849,7450000.0
2009-04-24 18:15:00,12.819,12.916,12.725,12.766,6550000.0
2009-04-24 18:30:00,12.852,12.891,12.672,12.86,6800000.0
2009-04-24 18:45:00,12.857,12.904,12.707,12.764,7600000.0
2009-04-24 19:00:00,12.804,12.925,12.691,12.705,6150000.0
2009-04-24 19:15:00,12.86,12.945,12.693,12.753,6850000.0
2009-04-24 19:30:00,12.751,12.933,12.698,12.909,6100000.0
2009-04-24 19:45:00,12.772,12.91,12.736,12.863,4850000.0
2009-04-24 20:00:00,12.897,12.91,12.73,12.769,7200000.0
2009-04-24 20:15:00,12.883,12.943,12.678,12.781,6200000.0
2009-04-24 20:30:00,12.819,12.937,12.694,12.792,5350000.0
2009-04-24 20:45:00,12.751,12.9,12.68,12.833,5550000.0
2009-04-24 21:00:00,12.802,12.888,12.703,12.759,5600000.0
2009-04-24 21:15:00,12.83,12.899,12.717,12.718,5600000.0
2009-04-24 21:30:00,12.728,12.894,12.686,12.774,5350000.0
2009-04-24 21:45:00,12.697,12.877,12.669,12.807,4850000.0
2009-04-24 22:00:00,12.801,12.864,12.696,12.731,3350000.0
2009-04-24 22:15:00,12.731,12.893,12.697,12.862,3350000.0
2009-04-24 22:30:00,12.827,12.851,12.682,12.826,2500000.0
2009-04-24 22:45:00,12.778,12.905,12.703,12.852,3500000.0
2009-04-26 23:00:00,12.749,12.848,12.692,12.772,1150000.0
2009-04-26 23:15:00,12.751,12.828,12.692,12.804,950000.0
2009-04-26 23:30:00,12.824,12.848,12.725,12.833,1500000.0
2009-04-26 23:45:00,12.824,12.826,12.726,12.778,1200000.0
2009-04-27 00:00:00,12.845,12.946,12.723,12.896,6350000.0
2009-04-27 00:15:00,12.861,12.981,12.782,12.863,4950000.0
2009-04-27 00:30:00,12.899,12.968,12.798,12.933,5050000.0
2009-04-27 00:45:00,12.95,13.131,12.807,13.036,5000000.0
2009-04-27 01:00:00,13.107,13.17,12.909,13.114,7950000.0
2009-04-27 01:15:00,13.059,13.223,12.983,13.06,7450000.0
2009-04-27 01:30:00,13.031,13.19,12.972,13.148,4250000.0
2009-04-27 01:45:00,13.02,13.167,12.973,13.16,6500000.0
2009-04-27 02:00:00,13.15,13.2,12.996,13.035,5450000.0
2009-04-27 02:15:00,13.116,13.201,12.959,13.111,4750000.0
2009-04-27 02:30:00,13.007,13.158,12.94,13.033,2850000.0
2009-04-27 02:45:00,13.09,13.192,12.988,13.13,4400000.0
2009-04-27 03:00:00,13.091,13.154,12.971,13.093,4950000.0
2009-04-27 03:15:00,13.1,13.137,12.945,13.09,6150000.0
2009-04-27 03:30:00,12.976,13.132,12.928,13.026,5100000.0
2009-04-27 03:45:00,12.985,13.121,12.948,13.038,2350000.0
2009-04-27 04:00:00,13.076,13.076,12.92,12.995,2700000.0
2009-04-27 04:15:00,13.048,13.076,12.917,12.982,1550000.0
2009-04-27 04:30:00,13.064,13.111,12.928,13.067,2300000.0
2009-04-27 04:45:00,12.965,13.08,12.906,12.989,1900000.0
2009-04-27 05:00:00,12.968,13.144,12.921,13.039,4100000.0
2009-04-27 05:15:00,13.013,13.102,12.929,13.066,1850000.0
2009-04-27 05:30:00,13.082,13.154,12.963,13.01,4350000.0
2009-04-27 05:45:00,13.094,13.11,12.946,13.1,3450000.0
2009-04-27 06:00:00,13.065,13.14,12.956,13.095,3850000.0
2009-04-27 06:15:00,12.976,13.125,12.943,12.943,4000000.0
2009-04-27 06:30:00,12.924,13.1,12.909,13.035,6550000.0
2009-04-27 06:45:00,12.982,13.082,12.887,12.992,5600000.0
2009-04-27 07:00:00,13.023,13.095,12.902,12.91,5450000.0
2009-04-27 07:15:00,12.958,13.063,12.854,12.956,6000000.0
2009-04-27 07:30:00,12.917,13.065,12.846,13.042,5900000.0
2009-04-27 07:45:00,12.952,13.09,12.894,13.052,8450000.0
2009-04-27 08:00:00,13.033,13.1,12.918,12.944,6600000.0
2009-04-27 08:15:00,13.082,13.11,12.906,12.927,6650000.0
2009-04-27 08:30:00,12.933,13.074,12.883,12.983,7050000.0
2009-04-27 08:45:00,13.014,13.06,12.868,12.968,4700000.0
2009-04-27 09:00:00,12.968,13.077,12.867,13.043,8050000.0
2009-04-27 09:15:00,13.014,13.091,12.869,13.035,7050000.0
2009-04-27 09:30:00,12.954,13.112,12.881,12.965,7650000.0
2009-04-27 09:45:00,12.897,13.058,12.852,12.951,7000000.0
2009-04-27 10:00:00,12.952,13.124,12.903,13.054,7450000.0
2009-04-27 10:15:00,12.931,13.076,12.865,12.983,6900000.0
2009-04-27 10:30:00,12.947,13.029,12.841,12.966,6950000.0
2009-04-27 10:45:00,12.865,13.026,12.845,12.857,6800000.0
2009-04-27 11:00:00,12.917,13.037,12.838,12.918,7000000.0
2009-04-27 11:15:00,12.888,13.058,12.847,12.859,6100000.0
2009-04-27 11:30:00,12.864,13.02,12.811,12.965,6300000.0
2009-04-27 11:45:00,12.979,13.01,12.826,12.863,5550000.0
2009-04-27 12:00:00,12.966,13.054,12.852,13.009,6900000.0
2009-04-27 12:15:00,12.912,13.011,12.85,12.979,6600000.0
2009-04-27 12:30:00,12.904,13.071,12.852,12.913,6700000.0
2009-04-27 12:45:00,12.982,13.03,12.855,12.882,5750000.0
2009-04-27 13:00:00,12.993,12.995,12.792,12.909,6800000.0
2009-04-27 13:15:00,12.896,12.995,12.788,12.831,6150000.0
2009-04-27 13:30:00,12.932,13.048,12.791,12.923,6250000.0
2009-04-27 13:45:00,12.929,13.038,12.823,12.886,6350000.0
2009-04-27 14:00:00,12.952,13.019,12.814,12.87,6350000.0
2009-04-27 14:15:00,12.952,12.982,12.748,12.872,7250000.0
2009-04-27 14:30:00,12.862,12.96,12.73,12.853,7050000.0
2009-04-27 14:45:00,12.873,12.98,12.745,12.889,6650000.0
2009-04-27 15:00:00,12.829,12.944,12.744,12.759,6150000.0
2009-04-27 15:15:00,12.899,13.009,12.741,12.939,6900000.0
2009-04-27 15:30:00,12.945,13.029,12.793,12.989,6450000.0
2009-04-27 15:45:00,12.9,13.017,12.826,12.913,6450000.0
2009-04-27 16:00:00,12.852,13.053,12.823,12.902,6900000.0
2009-04-27 16:15:00,13.012,13.045,12.82,12.89,7000000.0
2009-04-27 16:30:00,12.975,12.993,12.727,12.836,6900000.0
2009-04-27 16:45:00,12.807,13.002,12.766,12.812,6700000.0
2009-04-27 17:00:00,12.807,12.904,12.676,12.778,6250000.0
2009-04-27 17:15:00,12.858,12.97,12.749,12.929,6650000.0
2009-04-27 17:30:00,12.818,13.004,12.744,12.822,6650000.0
2009-04-27 17:45:00,12.856,12.951,12.766,12.883,7200000.0
2009-04-27 18:00:00,12.887,12.984,12.771,12.984,7000000.0
2009-04-27 18:15:00,12.876,12.985,12.781,12.886,10800000.0
2009-04-27 18:30:00,12.852,12.991,12.832,12.915,13700000.0
2009-04-27 18:45:00,12.894,13.005,12.771,12.95,14200000.0
2009-04-27 19:00:00,12.943,12.981,12.788,12.967,5950000.0
2009-04-27 19:15:00,12.878,13.012,12.796,12.824,6500000.0
2009-04-27 19:30:00,12.843,12.926,12.728,12.813,5900000.0
2009-04-27 19:45:00,12.815,12.942,12.742,12.777,6050000.0
2009-04-27 20:00:00,12.856,12.939,12.719,12.884,5150000.0
2009-04-27 20:15:00,12.922,12.981,12.767,12.906,5450000.0
2009-04-27 20:30:00,12.934,12.953,12.759,12.916,5250000.0
2009-04-27 20:45:00,12.827,12.932,12.65,12.802,6150000.0
2009-04-27 21:00:00,12.705,12.879,12.656,12.757,6250000.0
2009-04-27 21:15:00,12.79,12.825,12.647,12.721,6200000.0
2009-04-27 21:30:00,12.726,12.878,12.637,12.795,5200000.0
2009-04-27 21:45:00,12.756,12.862,12.633,12.733,6100000.0
2009-04-27 22:00:00,12.706,12.84,12.668,12.811,4400000.0
2009-04-27 22:15:00,12.821,12.875,12.701,12.821,4400000.0
2009-04-27 22:30:00,12.846,12.897,12.711,12.76,5250000.0
2009-04-27 22:45:00,12.8,12.892,12.738,12.851,4600000.0
2009-04-27 23:00:00,12.859,12.893,12.705,12.893,5600000.0
2009-04-27 23:15:00,12.808,12.905,12.742,12.833,2100000.0
2009-04-27 23:30:00,12.765,12.89,12.751,12.751,3050000.0
2009-04-27 23:45:00,12.804,12.894,12.748,12.819,2150000.0
2009-04-28 00:00:00,12.793,12.915,12.717,12.722,3800000.0
2009-04-28 00:15:00,12.726,12.887,12.653,12.861,3850000.0
2009-04-28 00:30:00,12.816,12.899,12.707,12.818,4450000.0
2009-04-28 00:45:00,12.87,12.881,12.706,12.84,5500000.0
2009-04-28 01:00:00,12.709,12.847,12.661,12.737,2350000.0
2009-04-28 01:15:00,12.697,12.845,12.646,12.646,3200000.0
2009-04-28 01:30:00,12.774,12.92,12.67,12.878,4000000.0
2009-04-28 01:45:00,12.85,12.906,12.717,12.86,6200000.0
2009-04-28 02:00:00,12.862,12.932,12.627,12.716,5400000.0
2009-04-28 02:15:00,12.726,12.75,12.537,12.715,6900000.0
2009-04-28 02:30:00,12.614,12.77,12.563,12.663,6050000.0
2009-04-28 02:45:00,12.756,12.796,12.535,12.554,7100000.0
2009-04-28 03:00:00,12.571,12.725,12.493,12.684,5500000.0
2009-04-28 03:15:00,12.72,12.734,12.539,12.725,6000000.0
2009-04-28 03:30:00,12.613,12.752,12.551,12.722,5450000.0
2009-04-28 03:45:00,12.718,12.771,12.56,12.714,6600000.0
2009-04-28 04:00:00,12.665,12.757,12.594,12.674,3250000.0
2009-04-28 04:15:00,12.695,12.776,12.585,12.666,2750000.0
2009-04-28 04:30:00,12.706,12.779,12.581,12.683,3650000.0
2009-04-28 04:45:00,12.65,12.794,12.576,12.672,3200000.0
2009-04-28 05:00:00,12.612,12.768,12.578,12.666,2600000.0
2009-04-28 05:15:00,12.643,12.759,12.566,12.652,5050000.0
2009-04-28 05:30:00,12.59,12.715,12.557,12.585,4900000.0
2009-04-28 05:45:00,12.713,12.734,12.547,12.7,4900000.0
2009-04-28 06:00:00,12.645,12.741,12.525,12.71,5300000.0
2009-04-28 06:15:00,12.668,12.72,12.506,12.519,5350000.0
2009-04-28 06:30:00,12.558,12.743,12.547,12.611,6450000.0
2009-04-28 06:45:00,12.71,12.759,12.552,12.648,5900000.0
2009-04-28 07:00:00,12.621,12.718,12.52,12.565,6050000.0
2009-04-28 07:15:00,12.624,12.763,12.551,12.655,5000000.0
2009-04-28 07:30:00,12.572,12.707,12.508,12.677,5900000.0
2009-04-28 07:45:00,12.565,12.724,12.551,12.697,6800000.0
2009-04-28 08:00:00,12.677,12.754,12.551,12.584,5900000.0
2009-04-28 08:15:00,12.551,12.735,12.52,12.579,5450000.0
2009-04-28 08:30:00,12.545,12.737,12.545,12.631,6100000.0
2009-04-28 08:45:00,12.609,12.712,12.544,12.614,6500000.0
2009-04-28 09:00:00,12.584,12.724,12.487,12.687,7550000.0
2009-04-28 09:15:00,12.649,12.714,12.498,12.666,7400000.0
2009-04-28 09:30:00,12.609,12.736,12.554,12.628,6550000.0
2009-04-28 09:45:00,12.56,12.709,12.531,12.618,5500000.0
2009-04-28 10:00:00,12.591,12.697,12.47,12.655,7450000.0
2009-04-28 10:15:00,12.663,12.696,12.478,12.611,6550000.0
2009-04-28 10:30:00,12.58,12.685,12.484,12.634,6800000.0
2009-04-28 10:45:00,12.525,12.72,12.507,12.507,5250000.0
2009-04-28 11:00:00,12.568,12.713,12.517,12.617,5850000.0
2009-04-28 11:15:00,12.579,12.733,12.528,12.56,5650000.0
2009-04-28 11:30:00,12.56,12.748,12.53,12.665,6700000.0
2009-04-28 11:45:00,12.69,12.729,12.521,12.576,5550000.0
2009-04-28 12:00:00,12.656,12.718,12.54,12.687,5150000.0
2009-04-28 12:15:00,12.605,12.738,12.545,12.688,6400000.0
2009-04-28 12:30:00,12.608,12.706,12.482,12.543,6650000.0
2009-04-28 12:45:00,12.568,12.668,12.418,12.435,6400000.0
2009-04-28 13:00:00,12.538,12.579,12.38,12.526,6800000.0
2009-04-28 13:15:00,12.468,12.639,12.422,12.469,6300000.0
2009-04-28 13:30:00,12.54,12.597,12.408,12.515,6750000.0
2009-04-28 13:45:00,12.537,12.621,12.388,12.511,6350000.0
2009-04-28 14:00:00,12.55,12.61,12.397,12.463,6350000.0
2009-04-28 14:15:00,12.564,12.589,12.272,12.398,7400000.0
2009-04-28 14:30:00,12.409,12.424,12.155,12.317,7050000.0
2009-04-28 14:45:00,12.322,12.426,12.192,12.365,6700000.0
2009-04-28 15:00:00,12.346,12.443,12.248,12.281,6100000.0
2009-04-28 15:15:00,12.392,12.436,12.213,12.356,6250000.0
2009-04-28 15:30:00,12.345,12.506,12.22,12.399,6350000.0
2009-04-28 15:45:00,12.312,12.47,12.249,12.334,6450000.0
2009-04-28 16:00:00,12.272,12.497,12.272,12.312,6800000.0
2009-04-28 16:15:00,12.413,12.483,12.307,12.382,6500000.0
2009-04-28 16:30:00,12.462,12.462,12.223,12.301,6750000.0
2009-04-28 16:45:00,12.262,12.396,12.198,12.284,6050000.0
2009-04-28 17:00:00,12.299,12.42,12.227,12.275,6250000.0
2009-04-28 17:15:00,12.275,12.439,12.209,12.374,6600000.0
2009-04-28 17:30:00,12.268,12.47,12.228,12.299,7200000.0
2009-04-28 17:45:00,12.321,12.414,12.245,12.319,7200000.0
2009-04-28 18:00:00,12.337,12.463,12.232,12.386,6150000.0
2009-04-28 18:15:00,12.327,12.444,12.234,12.35,10200000.0
2009-04-28 18:30:00,12.311,12.473,12.306,12.395,13950000.0
2009-04-28 18:45:00,12.385,12.488,12.3,12.441,13750000.0
2009-04-28 19:00:00,12.421,12.485,12.325,12.438,5950000.0
2009-04-28 19:15:00,12.378,12.46,12.261,12.334,5800000.0
2009-04-28 19:30:00,12.397,12.47,12.261,12.346,5400000.0
2009-04-28 19:45:00,12.329,12.497,12.291,12.32,5100000.0
2009-04-28 20:00:00,12.44,12.469,12.28,12.4,5600000.0
2009-04-28 20:15:00,12.45,12.497,12.284,12.447,5300000.0
2009-04-28 20:30:00,12.445,12.516,12.309,12.452,5850000.0
2009-04-28 20:45:00,12.386,12.506,12.292,12.47,5250000.0
2009-04-28 21:00:00,12.366,12.54,12.327,12.438,6250000.0
2009-04-28 21:15:00,12.418,12.499,12.315,12.387,5500000.0
2009-04-28 21:30:00,12.44,12.484,12.301,12.362,2350000.0
2009-04-28 21:45:00,12.417,12.45,12.281,12.45,6500000.0
2009-04-28 22:00:00,12.424,12.488,12.313,12.439,3950000.0
2009-04-28 22:15:00,12.396,12.497,12.323,12.447,4850000.0
2009-04-28 22:30:00,12.428,12.476,12.32,12.416,3400000.0
2009-04-28 22:45:00,12.406,12.482,12.295,12.432,2950000.0
2009-04-28 23:00:00,12.434,12.482,12.287,12.442,4700000.0
2009-04-28 23:15:00,12.363,12.48,12.302,12.47,2150000.0
2009-04-28 23:30:00,12.325,12.46,12.292,12.363,2550000.0
2009-04-28 23:45:00,12.327,12.455,12.305,12.363,3850000.0
2009-04-29 00:00:00,12.311,12.486,12.29,12.392,4950000.0
2009-04-29 00:15:00,12.313,12.45,12.3,12.45,2800000.0
2009-04-29 00:30:00,12.406,12.471,12.293,12.336,4000000.0
2009-04-29 00:45:00,12.428,12.438,12.246,12.41,5300000.0
2009-04-29 01:00:00,12.314,12.455,12.259,12.342,3650000.0
2009-04-29 01:15:00,12.42,12.435,12.191,12.384,4600000.0
2009-04-29 01:30:00,12.321,12.5,12.238,12.384,6100000.0
2009-04-29 01:45:00,12.321,12.423,12.245,12.34,5300000.0
2009-04-29 02:00:00,12.4,12.433,12.243,12.407,5900000.0
2009-04-29 02:15:00,12.386,12.461,12.24,12.4,4500000.0
2009-04-29 02:30:00,12.292,12.408,12.229,12.343,3500000.0
2009-04-29 02:45:00,12.337,12.505,12.281,12.318,4950000.0
2009-04-29 03:00:00,12.31,12.49,12.28,12.432,5500000.0
2009-04-29 03:15:00,12.392,12.487,12.27,12.436,5850000.0
2009-04-29 03:30:00,12.349,12.464,12.292,12.328,4400000.0
2009-04-29 03:45:00,12.341,12.468,12.301,12.434,6450000.0
2009-04-29 04:00:00,12.381,12.521,12.328,12.431,3300000.0
2009-04-29 04:15:00,12.417,12.488,12.293,12.337,4250000.0
2009-04-29 04:30:00,12.38,12.477,12.286,12.327,3050000.0
2009-04-29 04:45:00,12.334,12.471,12.291,12.349,4450000.0
2009-04-29 05:00:00,12.318,12.474,12.303,12.363,1400000.0
2009-04-29 05:15:00,12.44,12.489,12.318,12.45,3150000.0
2009-04-29 05:30:00,12.448,12.497,12.327,12.379,4550000.0
2009-04-29 05:45:00,12.486,12.505,12.336,12.39,2550000.0
2009-04-29 06:00:00,12.445,12.51,12.322,12.5,4300000.0
2009-04-29 06:15:00,12.493,12.54,12.335,12.365,4100000.0
2009-04-29 06:30:00,12.345,12.506,12.31,12.475,6450000.0
2009-04-29 06:45:00,12.388,12.502,12.314,12.421,4950000.0
2009-04-29 07:00:00,12.453,12.51,12.314,12.415,6050000.0
2009-04-29 07:15:00,12.39,12.512,12.312,12.459,4500000.0
2009-04-29 07:30:00,12.375,12.539,12.286,12.5,5550000.0
2009-04-29 07:45:00,12.375,12.528,12.314,12.474,7000000.0
2009-04-29 08:00:00,12.469,12.527,12.314,12.373,6150000.0
2009-04-29 08:15:00,12.511,12.567,12.32,12.401,6950000.0
2009-04-29 08:30:00,12.344,12.617,12.344,12.457,6950000.0
2009-04-29 08:45:00,12.437,12.574,12.373,12.442,7000000.0
2009-04-29 09:00:00,12.445,12.561,12.354,12.496,7300000.0
2009-04-29 09:15:00,12.509,12.528,12.351,12.473,7050000.0
2009-04-29 09:30:00,12.42,12.549,12.367,12.46,3550000.0
2009-04-29 09:45:00,12.354,12.543,12.333,12.42,7050000.0
2009-04-29 10:00:00,12.406,12.516,12.34,12.501,7000000.0
2009-04-29 10:15:00,12.373,12.536,12.331,12.476,6900000.0
2009-04-29 10:30:00,12.416,12.568,12.315,12.466,6800000.0
2009-04-29 10:45:00,12.373,12.571,12.355,12.386,6650000.0
2009-04-29 11:00:00,12.42,12.539,12.333,12.413,6950000.0
2009-04-29 11:15:00,12.363,12.521,12.306,12.375,6500000.0
2009-04-29 11:30:00,12.347,12.524,12.329,12.448,6700000.0
2009-04-29 11:45:00,12.482,12.541,12.341,12.386,6350000.0
2009-04-29 12:00:00,12.496,12.542,12.348,12.506,6750000.0
2009-04-29 12:15:00,12.419,12.535,12.359,12.509,7250000.0
2009-04-29 12:30:00,12.397,12.565,12.305,12.426,6650000.0
2009-04-29 12:45:00,12.476,12.543,12.356,12.391,6400000.0
2009-04-29 13:00:00,12.498,12.533,12.322,12.47,6800000.0
2009-04-29 13:15:00,12.4,12.527,12.334,12.369,6700000.0
2009-04-29 13:30:00,12.474,12.538,12.359,12.498,6750000.0
2009-04-29 13:45:00,12.525,12.589,12.376,12.415,6050000.0
2009-04-29 14:00:00,12.512,12.63,12.388,12.454,6500000.0
2009-04-29 14:15:00,12.558,12.62,12.392,12.527,7200000.0
2009-04-29 14:30:00,12.537,12.686,12.413,12.64,7050000.0
2009-04-29 14:45:00,12.642,12.737,12.505,12.678,6750000.0
2009-04-29 15:00:00,12.63,12.681,12.498,12.517,5700000.0
2009-04-29 15:15:00,12.637,12.662,12.436,12.529,6400000.0
2009-04-29 15:30:00,12.552,12.66,12.468,12.575,6350000.0
2009-04-29 15:45:00,12.499,12.655,12.468,12.544,6450000.0
2009-04-29 16:00:00,12.478,12.693,12.478,12.534,6750000.0
2009-04-29 16:15:00,12.631,12.698,12.507,12.607,6400000.0
2009-04-29 16:30:00,12.671,12.722,12.532,12.627,6900000.0
2009-04-29 16:45:00,12.608,12.795,12.563,12.621,6300000.0
2009-04-29 17:00:00,12.614,12.735,12.549,12.566,5400000.0
2009-04-29 17:15:00,12.57,12.775,12.521,12.756,6600000.0
2009-04-29 17:30:00,12.646,12.77,12.578,12.607,7250000.0
2009-04-29 17:45:00,12.68,12.79,12.574,12.642,7200000.0
2009-04-29 18:00:00,12.668,12.763,12.59,12.707,7000000.0
2009-04-29 18:15:00,12.641,12.738,12.554,12.645,10400000.0
2009-04-29 18:30:00,12.593,12.771,12.575,12.659,14100000.0
2009-04-29 18:45:00,12.652,12.744,12.575,12.713,12950000.0
2009-04-29 19:00:00,12.653,12.765,12.616,12.742,5700000.0
2009-04-29 19:15:00,12.666,12.78,12.576,12.63,6350000.0
2009-04-29 19:30:00,12.751,12.785,12.593,12.67,5850000.0
2009-04-29 19:45:00,12.617,12.772,12.617,12.746,5600000.0
2009-04-29 20:00:00,12.741,12.845,12.623,12.731,4850000.0
2009-04-29 20:15:00,12.776,12.776,12.5,12.698,6400000.0
2009-04-29 20:30:00,12.695,12.776,12.569,12.731,6050000.0
2009-04-29 20:45:00,12.667,12.811,12.584,12.729,6200000.0
2009-04-29 21:00:00,12.649,12.812,12.604,12.714,7450000.0
2009-04-29 21:15:00,12.644,12.792,12.568,12.73,7200000.0
2009-04-29 21:30:00,12.583,12.805,12.574,12.715,4000000.0
2009-04-29 21:45:00,12.655,12.745,12.593,12.739,5700000.0
2009-04-29 22:00:00,12.663,12.754,12.581,12.731,3700000.0
2009-04-29 22:15:00,12.633,12.772,12.588,12.694,3250000.0
2009-04-29 22:30:00,12.734,12.774,12.588,12.667,4850000.0
2009-04-29 22:45:00,12.632,12.753,12.596,12.702,2450000.0
2009-04-29 23:00:00,12.693,12.842,12.602,12.761,5050000.0
2009-04-29 23:15:00,12.691,12.76,12.577,12.76,5300000.0
2009-04-29 23:30:00,12.635,12.779,12.585,12.672,4450000.0
2009-04-29 23:45:00,12.758,12.786,12.634,12.655,1500000.0
2009-04-30 00:00:00,12.714,12.773,12.594,12.704,4800000.0
2009-04-30 00:15:00,12.576,12.765,12.565,12.671,3900000.0
2009-04-30 00:30:00,12.697,12.777,12.551,12.616,6200000.0
2009-04-30 00:45:00,12.69,12.736,12.558,12.659,5150000.0
2009-04-30 01:00:00,12.61,12.726,12.539,12.673,5250000.0
2009-04-30 01:15:00,12.615,12.702,12.527,12.69,3050000.0
2009-04-30 01:30:00,12.585,12.723,12.515,12.668,4100000.0
2009-04-30 01:45:00,12.598,12.675,12.523,12.569,3250000.0
2009-04-30 02:00:00,12.616,12.646,12.467,12.538,4550000.0
2009-04-30 02:15:00,12.63,12.665,12.455,12.592,4950000.0
2009-04-30 02:30:00,12.517,12.672,12.479,12.626,3700000.0
2009-04-30 02:45:00,12.692,12.704,12.505,12.641,4400000.0
2009-04-30 03:00:00,12.647,12.695,12.518,12.667,3850000.0
2009-04-30 03:15:00,12.655,12.701,12.526,12.667,2750000.0
2009-04-30 03:30:00,12.579,12.697,12.509,12.605,3250000.0
2009-04-30 03:45:00,12.647,12.682,12.512,12.66,3800000.0
2009-04-30 04:00:00,12.584,12.672,12.5,12.646,2300000.0
2009-04-30 04:15:00,12.598,12.693,12.503,12.611,3650000.0
2009-04-30 04:30:00,12.631,12.678,12.477,12.538,2500000.0
2009-04-30 04:45:00,12.537,12.637,12.512,12.569,650000.0
2009-04-30 05:00:00,12.538,12.738,12.509,12.639,2800000.0
2009-04-30 05:15:00,12.651,12.684,12.526,12.671,2500000.0
2009-04-30 05:30:00,12.658,12.701,12.516,12.568,4650000.0
2009-04-30 05:45:00,12.679,12.737,12.529,12.604,2200000.0
2009-04-30 06:00:00,12.625,12.692,12.511,12.616,5850000.0
2009-04-30 06:15:00,12.68,12.706,12.462,12.542,5400000.0
2009-04-30 06:30:00,12.53,12.698,12.515,12.515,5300000.0
2009-04-30 06:45:00,12.551,12.706,12.546,12.671,2300000.0
2009-04-30 07:00:00,12.621,12.684,12.504,12.561,2600000.0
2009-04-30 07:15:00,12.64,12.694,12.479,12.596,5050000.0
2009-04-30 07:30:00,12.556,12.709,12.519,12.646,4600000.0
2009-04-30 07:45:00,12.562,12.711,12.511,12.669,7050000.0
2009-04-30 08:00:00,12.665,12.679,12.49,12.664,6100000.0
2009-04-30 08:15:00,12.705,12.727,12.507,12.577,6000000.0
2009-04-30 08:30:00,12.538,12.716,12.522,12.635,5750000.0
2009-04-30 08:45:00,12.632,12.821,12.572,12.705,6450000.0
2009-04-30 09:00:00,12.653,12.853,12.62,12.784,8050000.0
2009-04-30 09:15:00,12.785,12.844,12.602,12.725,7200000.0
2009-04-30 09:30:00,12.652,12.782,12.604,12.705,7300000.0
2009-04-30 09:45:00,12.642,12.776,12.589,12.604,6100000.0
2009-04-30 10:00:00,12.658,12.772,12.578,12.75,7550000.0
2009-04-30 10:15:00,12.76,12.761,12.589,12.724,6700000.0
2009-04-30 10:30:00,12.659,12.771,12.563,12.719,6350000.0
2009-04-30 10:45:00,12.616,12.76,12.582,12.76,6100000.0
2009-04-30 11:00:00,12.647,12.779,12.566,12.616,6900000.0
2009-04-30 11:15:00,12.58,12.709,12.397,12.442,6500000.0
2009-04-30 11:30:00,12.437,12.601,12.392,12.541,6700000.0
2009-04-30 11:45:00,12.576,12.652,12.454,12.52,6350000.0
2009-04-30 12:00:00,12.642,12.699,12.431,12.591,7150000.0
2009-04-30 12:15:00,12.497,12.643,12.451,12.577,6450000.0
2009-04-30 12:30:00,12.512,12.624,12.445,12.512,5800000.0
2009-04-30 12:45:00,12.562,12.606,12.394,12.463,6000000.0
2009-04-30 13:00:00,12.546,12.636,12.406,12.568,6400000.0
2009-04-30 13:15:00,12.491,12.67,12.412,12.472,5950000.0
2009-04-30 13:30:00,12.558,12.67,12.442,12.58,6350000.0
2009-04-30 13:45:00,12.59,12.663,12.455,12.618,5600000.0
2009-04-30 14:00:00,12.586,12.694,12.482,12.552,4750000.0
2009-04-30 14:15:00,12.65,12.678,12.352,12.485,7400000.0
2009-04-30 14:30:00,12.48,12.525,12.319,12.418,7050000.0
2009-04-30 14:45:00,12.408,12.414,12.171,12.329,6550000.0
2009-04-30 15:00:00,12.29,12.411,12.213,12.239,5850000.0
2009-04-30 15:15:00,12.37,12.379,12.108,12.239,6900000.0
2009-04-30 15:30:00,12.224,12.412,12.194,12.345,6550000.0
2009-04-30 15:45:00,12.257,12.385,12.191,12.276,6450000.0
2009-04-30 16:00:00,12.214,12.398,12.193,12.231,6700000.0
2009-04-30 16:15:00,12.323,12.368,12.118,12.159,6700000.0
2009-04-30 16:30:00,12.252,12.292,12.016,12.136,7000000.0
2009-04-30 16:45:00,12.102,12.264,12.043,12.143,6200000.0
2009-04-30 17:00:00,12.15,12.268,12.069,12.123,6050000.0
2009-04-30 17:15:00,12.138,12.385,12.113,12.374,6250000.0
2009-04-30 17:30:00,12.28,12.41,12.199,12.237,7100000.0
2009-04-30 17:45:00,12.274,12.421,12.213,12.283,7200000.0
2009-04-30 18:00:00,12.284,12.411,12.192,12.351,7000000.0
2009-04-30 18:15:00,12.274,12.442,12.21,12.314,10300000.0
2009-04-30 18:30:00,12.269,12.41,12.206,12.307,13950000.0
2009-04-30 18:45:00,12.304,12.448,12.232,12.408,14200000.0
2009-04-30 19:00:00,12.4,12.467,12.292,12.426,5550000.0
2009-04-30 19:15:00,12.345,12.426,12.193,12.258,6500000.0
2009-04-30 19:30:00,12.36,12.423,12.195,12.296,6400000.0
2009-04-30 19:45:00,12.283,12.417,12.245,12.247,5950000.0
2009-04-30 20:00:00,12.367,12.418,12.21,12.331,5550000.0
2009-04-30 20:15:00,12.38,12.437,12.226,12.334,5650000.0
2009-04-30 20:30:00,12.378,12.406,12.22,12.339,5950000.0
2009-04-30 20:45:00,12.299,12.417,12.188,12.35,6200000.0
2009-04-30 21:00:00,12.246,12.415,12.242,12.34,7300000.0
2009-04-30 21:15:00,12.343,12.416,12.221,12.287,6150000.0
2009-04-30 21:30:00,12.355,12.39,12.193,12.341,5100000.0
2009-04-30 21:45:00,12.302,12.382,12.197,12.339,5950000.0
2009-04-30 22:00:00,12.321,12.387,12.201,12.359,4400000.0
2009-04-30 22:15:00,12.266,12.366,12.238,12.35,2450000.0
2009-04-30 22:30:00,12.358,12.373,12.22,12.337,1450000.0
2009-04-30 22:45:00,12.292,12.358,12.22,12.31,3950000.0
2009-04-30 23:00:00,12.303,12.384,12.213,12.275,3550000.0
2009-04-30 23:15:00,12.244,12.333,12.162,12.217,1900000.0
2009-04-30 23:30:00,12.215,12.34,12.171,12.251,3850000.0
2009-04-30 23:45:00,12.34,12.34,12.193,12.253,3200000.0
2009-05-01 00:00:00,12.349,12.35,12.189,12.297,4550000.0
2009-05-01 00:15:00,12.204,12.339,12.148,12.253,5050000.0
2009-05-01 00:30:00,12.265,12.359,12.154,12.267,5150000.0
2009-05-01 00:45:00,12.337,12.386,12.168,12.302,5700000.0
2009-05-01 01:00:00,12.237,12.338,12.13,12.216,4150000.0
2009-05-01 01:15:00,12.189,12.356,12.155,12.267,2850000.0
2009-05-01 01:30:00,12.271,12.317,12.151,12.308,2350000.0
2009-05-01 01:45:00,12.265,12.348,12.17,12.234,3700000.0
2009-05-01 02:00:00,12.32,12.344,12.145,12.145,5000000.0
2009-05-01 02:15:00,12.263,12.31,12.074,12.243,6400000.0
2009-05-01 02:30:00,12.118,12.319,12.071,12.207,5700000.0
2009-05-01 02:45:00,12.288,12.299,12.102,12.109,4200000.0
2009-05-01 03:00:00,12.269,12.348,12.118,12.242,5000000.0
2009-05-01 03:15:00,12.14,12.338,12.122,12.294,4200000.0
2009-05-01 03:30:00,12.199,12.347,12.143,12.167,4900000.0
2009-05-01 03:45:00,12.214,12.327,12.122,12.256,3350000.0
2009-05-01 04:00:00,12.303,12.347,12.14,12.249,4750000.0
2009-05-01 04:15:00,12.327,12.347,12.146,12.258,4900000.0
2009-05-01 04:30:00,12.216,12.321,12.157,12.222,1950000.0
2009-05-01 04:45:00,12.198,12.358,12.155,12.239,1600000.0
2009-05-01 05:00:00,12.188,12.307,12.153,12.238,1150000.0
2009-05-01 05:15:00,12.249,12.346,12.161,12.218,1500000.0
2009-05-01 05:30:00,12.298,12.327,12.17,12.193,3600000.0
2009-05-01 05:45:00,12.343,12.359,12.152,12.204,6300000.0
2009-05-01 06:00:00,12.274,12.36,12.178,12.33,1850000.0
2009-05-01 06:15:00,12.35,12.36,12.129,12.24,2850000.0
2009-05-01 06:30:00,12.165,12.35,12.159,12.33,6550000.0
2009-05-01 06:45:00,12.211,12.34,12.148,12.241,2500000.0
2009-05-01 07:00:00,12.283,12.36,12.194,12.243,3650000.0
2009-05-01 07:15:00,12.267,12.377,12.173,12.289,2100000.0
2009-05-01 07:30:00,12.192,12.352,12.178,12.32,2750000.0
2009-05-01 07:45:00,12.33,12.355,12.139,12.315,5100000.0
2009-05-01 08:00:00,12.283,12.34,12.191,12.202,3450000.0
2009-05-01 08:15:00,12.334,12.334,12.193,12.204,1400000.0
2009-05-01 08:30:00,12.175,12.349,12.161,12.239,4600000.0
2009-05-01 08:45:00,12.21,12.373,12.174,12.264,7000000.0
2009-05-01 09:00:00,12.234,12.364,12.126,12.283,8450000.0
2009-05-01 09:15:00,12.228,12.314,12.085,12.28,7600000.0
2009-05-01 09:30:00,12.169,12.307,12.109,12.139,5600000.0
2009-05-01 09:45:00,12.101,12.308,12.086,12.193,5500000.0
2009-05-01 10:00:00,12.162,12.302,12.085,12.265,6100000.0
2009-05-01 10:15:00,12.167,12.321,12.092,12.213,6350000.0
2009-05-01 10:30:00,12.157,12.286,12.024,12.182,6400000.0
2009-05-01 10:45:00,12.079,12.233,12.057,12.085,5050000.0
2009-05-01 11:00:00,12.148,12.239,12.064,12.164,5900000.0
2009-05-01 11:15:00,12.095,12.253,12.017,12.115,6000000.0
2009-05-01 11:30:00,12.103,12.23,12.075,12.167,3500000.0
2009-05-01 11:45:00,12.229,12.247,12.075,12.234,4400000.0
2009-05-01 12:00:00,12.203,12.254,12.079,12.235,4500000.0
2009-05-01 12:15:00,12.119,12.24,12.053,12.215,5500000.0
2009-05-01 12:30:00,12.134,12.258,12.082,12.141,4150000.0
2009-05-01 12:45:00,12.194,12.276,12.048,12.159,5950000.0
2009-05-01 13:00:00,12.215,12.221,11.966,12.05,6800000.0
2009-05-01 13:15:00,11.983,12.163,11.9,12.024,6700000.0
2009-05-01 13:30:00,12.124,12.228,11.996,12.165,6750000.0
2009-05-01 13:45:00,12.188,12.243,12.062,12.147,6100000.0
2009-05-01 14:00:00,12.167,12.278,12.042,12.128,6300000.0
2009-05-01 14:15:00,12.212,12.248,12.018,12.224,7300000.0
2009-05-01 14:30:00,12.211,12.247,12.036,12.142,7050000.0
2009-05-01 14:45:00,12.141,12.28,12.032,12.273,6650000.0
2009-05-01 15:00:00,12.203,12.259,12.088,12.115,6150000.0
2009-05-01 15:15:00,12.251,12.308,12.1,12.212,6800000.0
2009-05-01 15:30:00,12.198,12.298,12.102,12.28,6500000.0
2009-05-01 15:45:00,12.185,12.326,12.111,12.216,6450000.0
2009-05-01 16:00:00,12.144,12.381,12.133,12.195,6650000.0
2009-05-01 16:15:00,12.287,12.356,12.159,12.267,7100000.0
2009-05-01 16:30:00,12.354,12.424,12.207,12.318,6750000.0
2009-05-01 16:45:00,12.271,12.438,12.206,12.324,6200000.0
2009-05-01 17:00:00,12.329,12.439,12.215,12.258,6250000.0
2009-05-01 17:15:00,12.305,12.423,12.191,12.423,6650000.0
2009-05-01 17:30:00,12.334,12.455,12.228,12.261,7200000.0
2009-05-01 17:45:00,12.289,12.431,12.236,12.343,7200000.0
2009-05-01 18:00:00,12.348,12.552,12.258,12.552,7000000.0
2009-05-01 18:15:00,12.44,12.63,12.376,12.512,10350000.0
2009-05-01 18:30:00,12.472,12.62,12.409,12.531,13800000.0
2009-05-01 18:45:00,12.524,12.624,12.387,12.516,14200000.0
2009-05-01 19:00:00,12.493,12.59,12.392,12.59,5400000.0
2009-05-01 19:15:00,12.466,12.561,12.353,12.384,6100000.0
2009-05-01 19:30:00,12.478,12.514,12.299,12.398,5750000.0
2009-05-01 19:45:00,12.338,12.502,12.337,12.358,5050000.0
2009-05-01 20:00:00,12.427,12.485,12.31,12.447,5100000.0
2009-05-01 20:15:00,12.443,12.518,12.278,12.45,3900000.0
2009-05-01 20:30:00,12.458,12.464,12.304,12.461,4450000.0
2009-05-01 20:45:00,12.378,12.483,12.31,12.42,4350000.0
2009-05-01 21:00:00,12.336,12.453,12.269,12.4,7100000.0
2009-05-01 21:15:00,12.355,12.446,12.299,12.363,3000000.0
2009-05-01 21:30:00,12.359,12.456,12.274,12.398,3550000.0
2009-05-01 21:45:00,12.41,12.443,12.274,12.431,4550000.0
2009-05-01 22:00:00,12.39,12.456,12.269,12.373,2850000.0
2009-05-01 22:15:00,12.403,12.483,12.297,12.426,3450000.0
2009-05-01 22:30:00,12.461,12.476,12.318,12.389,2550000.0
2009-05-01 22:45:00,12.419,12.511,12.331,12.48,4550000.0
2009-05-03 23:00:00,12.421,12.452,12.318,12.348,1500000.0
2009-05-03 23:15:00,12.312,12.453,12.312,12.413,850000.0
2009-05-03 23:30:00,12.335,12.452,12.318,12.372,1300000.0
2009-05-03 23:45:00,12.452,12.476,12.334,12.414,1200000.0
2009-05-04 00:00:00,12.479,12.493,12.3,12.407,4050000.0
2009-05-04 00:15:00,12.323,12.464,12.31,12.454,3350000.0
2009-05-04 00:30:00,12.404,12.476,12.289,12.43,5600000.0
2009-05-04 00:45:00,12.476,12.507,12.318,12.444,3500000.0
2009-05-04 01:00:00,12.406,12.525,12.331,12.417,2250000.0
2009-05-04 01:15:00,12.48,12.51,12.285,12.47,4850000.0
2009-05-04 01:30:00,12.441,12.492,12.338,12.485,2150000.0
2009-05-04 01:45:00,12.441,12.48,12.345,12.47,1550000.0
2009-05-04 02:00:00,12.48,12.527,12.294,12.355,5350000.0
2009-05-04 02:15:00,12.444,12.508,12.298,12.433,3600000.0
2009-05-04 02:30:00,12.406,12.444,12.263,12.263,1900000.0
2009-05-04 02:45:00,12.406,12.495,12.269,12.368,2700000.0
2009-05-04 03:00:00,12.374,12.5,12.284,12.479,6000000.0
2009-05-04 03:15:00,12.394,12.497,12.339,12.462,7100000.0
2009-05-04 03:30:00,12.398,12.52,12.333,12.379,4350000.0
2009-05-04 03:45:00,12.397,12.521,12.332,12.517,4000000.0
2009-05-04 04:00:00,12.445,12.543,12.379,12.399,4500000.0
2009-05-04 04:15:00,12.432,12.55,12.351,12.413,4550000.0
2009-05-04 04:30:00,12.403,12.525,12.362,12.442,3750000.0
2009-05-04 04:45:00,12.531,12.583,12.382,12.54,4850000.0
2009-05-04 05:00:00,12.501,12.559,12.393,12.473,3450000.0
2009-05-04 05:15:00,12.486,12.56,12.39,12.55,2300000.0
2009-05-04 05:30:00,12.504,12.54,12.352,12.539,3800000.0
2009-05-04 05:45:00,12.545,12.568,12.403,12.494,2650000.0
2009-05-04 06:00:00,12.524,12.534,12.362,12.488,3200000.0
2009-05-04 06:15:00,12.526,12.554,12.372,12.499,2050000.0
2009-05-04 06:30:00,12.448,12.6,12.373,12.469,5250000.0
2009-05-04 06:45:00,12.485,12.599,12.364,12.479,7200000.0
2009-05-04 07:00:00,12.528,12.596,12.385,12.499,5000000.0
2009-05-04 07:15:00,12.589,12.639,12.44,12.609,5050000.0
2009-05-04 07:30:00,12.572,12.62,12.419,12.62,5650000.0
2009-05-04 07:45:00,12.564,12.654,12.418,12.595,4850000.0
2009-05-04 08:00:00,12.494,12.67,12.487,12.546,5950000.0
2009-05-04 08:15:00,12.553,12.675,12.458,12.573,4750000.0
2009-05-04 08:30:00,12.532,12.672,12.473,12.562,5600000.0
2009-05-04 08:45:00,12.625,12.65,12.489,12.65,6350000.0
2009-05-04 09:00:00,12.594,12.658,12.483,12.583,14200000.0
2009-05-04 09:15:00,12.592,12.687,12.471,12.509,13950000.0
2009-05-04 09:30:00,12.534,12.688,12.479,12.538,10500000.0
2009-05-04 09:45:00,12.637,12.643,12.445,12.542,7000000.0
2009-05-04 10:00:00,12.542,12.682,12.476,12.566,7200000.0
2009-05-04 10:15:00,12.519,12.697,12.466,12.528,5950000.0
2009-05-04 10:30:00,12.619,12.678,12.452,12.54,6150000.0
2009-05-04 10:45:00,12.481,12.644,12.466,12.548,5450000.0
2009-05-04 11:00:00,12.517,12.652,12.463,12.532,4900000.0
2009-05-04 11:15:00,12.541,12.677,12.439,12.575,6550000.0
2009-05-04 11:30:00,12.49,12.626,12.42,12.529,7000000.0
2009-05-04 11:45:00,12.431,12.622,12.431,12.443,6450000.0
2009-05-04 12:00:00,12.511,12.639,12.418,12.501,6450000.0
2009-05-04 12:15:00,12.585,12.63,12.453,12.534,5850000.0
2009-05-04 12:30:00,12.497,12.638,12.422,12.598,5000000.0
2009-05-04 12:45:00,12.477,12.61,12.402,12.517,5600000.0
2009-05-04 13:00:00,12.54,12.6,12.375,12.539,6550000.0
2009-05-04 13:15:00,12.524,12.588,12.34,12.511,7050000.0
2009-05-04 13:30:00,12.523,12.623,12.389,12.56,6850000.0
2009-05-04 13:45:00,12.473,12.61,12.425,12.526,6050000.0
2009-05-04 14:00:00,12.476,12.618,12.388,12.545,5950000.0
2009-05-04 14:15:00,12.51,12.576,12.374,12.474,6750000.0
2009-05-04 14:30:00,12.369,12.569,12.342,12.392,6700000.0
2009-05-04 14:45:00,12.487,12.519,12.315,12.511,6800000.0
2009-05-04 15:00:00,12.385,12.538,12.359,12.474,6400000.0
2009-05-04 15:15:00,12.464,12.618,12.392,12.512,6250000.0
2009-05-04 15:30:00,12.617,12.931,12.527,12.868,7250000.0
2009-05-04 15:45:00,12.939,12.939,12.744,12.868,6750000.0
2009-05-04 16:00:00,12.732,12.915,12.699,12.913,6350000.0
2009-05-04 16:15:00,12.893,12.99,12.794,12.808,6700000.0
2009-05-04 16:30:00,12.819,12.991,12.79,12.847,6500000.0
2009-05-04 16:45:00,12.874,12.983,12.784,12.886,6450000.0
2009-05-04 17:00:00,12.855,13.082,12.846,12.89,6650000.0
2009-05-04 17:15:00,12.979,13.031,12.806,12.908,6800000.0
2009-05-04 17:30:00,12.971,13.021,12.788,12.862,6900000.0
2009-05-04 17:45:00,12.998,13.018,12.843,12.9,7450000.0
2009-05-04 18:00:00,12.927,13.07,12.863,12.901,7400000.0
2009-05-04 18:15:00,12.976,13.063,12.875,12.919,7300000.0
2009-05-04 18:30:00,13.0,13.037,12.844,12.994,7300000.0
2009-05-04 18:45:00,13.028,13.125,12.874,13.022,8050000.0
2009-05-04 19:00:00,12.996,13.097,12.895,12.988,7000000.0
2009-05-04 19:15:00,13.013,13.123,12.919,12.919,7050000.0
2009-05-04 19:30:00,12.942,13.085,12.892,13.034,6300000.0
2009-05-04 19:45:00,12.91,13.061,12.87,13.024,6600000.0
2009-05-04 20:00:00,13.035,13.078,12.877,12.934,8450000.0
2009-05-04 20:15:00,13.033,13.114,12.87,12.934,5900000.0
2009-05-04 20:30:00,12.969,13.064,12.884,12.945,4550000.0
2009-05-04 20:45:00,12.933,13.033,12.862,13.02,5150000.0
2009-05-04 21:00:00,12.981,13.048,12.809,12.868,6000000.0
2009-05-04 21:15:00,12.837,12.993,12.822,12.835,5800000.0
2009-05-04 21:30:00,12.831,13.015,12.809,12.944,4600000.0
2009-05-04 21:45:00,12.919,12.986,12.794,12.967,5500000.0
2009-05-04 22:00:00,12.923,13.049,12.83,13.019,6300000.0
2009-05-04 22:15:00,12.915,13.045,12.854,13.014,3100000.0
2009-05-04 22:30:00,13.006,13.02,12.862,12.932,2450000.0
2009-05-04 22:45:00,12.98,13.056,12.804,12.908,4050000.0
2009-05-04 23:00:00,12.913,13.048,12.813,12.882,3100000.0
2009-05-04 23:15:00,12.883,13.0,12.856,13.0,1350000.0
2009-05-04 23:30:00,12.919,13.004,12.862,12.979,2300000.0
2009-05-04 23:45:00,12.974,13.004,12.87,13.0,2500000.0
2009-05-05 00:00:00,12.988,13.03,12.854,13.013,5150000.0
2009-05-05 00:15:00,13.01,13.033,12.862,12.94,4800000.0
2009-05-05 00:30:00,13.007,13.052,12.838,12.994,6750000.0
2009-05-05 00:45:00,13.011,13.063,12.874,13.04,5450000.0
2009-05-05 01:00:00,12.909,13.079,12.901,13.058,5300000.0
2009-05-05 01:15:00,13.066,13.12,12.913,12.97,2900000.0
2009-05-05 01:30:00,13.065,13.101,12.921,13.059,4700000.0
2009-05-05 01:45:00,12.985,13.077,12.888,13.014,5000000.0
2009-05-05 02:00:00,12.984,13.071,12.864,12.966,4400000.0
2009-05-05 02:15:00,13.06,13.12,12.888,13.004,3850000.0
2009-05-05 02:30:00,13.006,13.083,12.874,12.988,4800000.0
2009-05-05 02:45:00,13.009,13.05,12.838,13.02,4400000.0
2009-05-05 03:00:00,12.974,13.076,12.89,13.05,4600000.0
2009-05-05 03:15:00,12.961,13.085,12.849,12.996,6000000.0
2009-05-05 03:30:00,12.94,13.117,12.867,12.992,6050000.0
2009-05-05 03:45:00,13.013,13.109,12.918,12.937,5800000.0
2009-05-05 04:00:00,13.012,13.101,12.916,13.04,5100000.0
2009-05-05 04:15:00,12.98,13.1,12.899,12.949,3100000.0
2009-05-05 04:30:00,12.933,13.063,12.908,12.982,2700000.0
2009-05-05 04:45:00,13.06,13.08,12.907,13.08,3000000.0
2009-05-05 05:00:00,13.021,13.091,12.94,13.026,3550000.0
2009-05-05 05:15:00,13.029,13.115,12.947,13.018,4550000.0
2009-05-05 05:30:00,13.044,13.107,12.923,13.05,5600000.0
2009-05-05 05:45:00,13.054,13.14,12.923,13.031,3000000.0
2009-05-05 06:00:00,13.098,13.107,12.938,13.024,1350000.0
2009-05-05 06:15:00,12.981,13.095,12.948,13.053,2250000.0
2009-05-05 06:30:00,13.005,13.096,12.896,13.057,5650000.0
2009-05-05 06:45:00,13.037,13.071,12.868,12.917,6450000.0
2009-05-05 07:00:00,13.007,13.095,12.858,12.964,6100000.0
2009-05-05 07:15:00,13.029,13.055,12.848,12.976,4450000.0
2009-05-05 07:30:00,12.943,13.037,12.811,12.926,5550000.0
2009-05-05 07:45:00,12.96,13.05,12.858,13.03,5500000.0
2009-05-05 08:00:00,12.882,13.064,12.882,12.922,5500000.0
2009-05-05 08:15:00,12.963,13.072,12.855,13.013,5950000.0
2009-05-05 08:30:00,12.904,13.084,12.871,12.999,5550000.0
2009-05-05 08:45:00,13.022,13.041,12.831,12.992,6000000.0
2009-05-05 09:00:00,12.966,13.05,12.842,12.943,11750000.0
2009-05-05 09:15:00,12.96,13.051,12.823,12.89,13950000.0
2009-05-05 09:30:00,12.93,13.074,12.847,12.92,13550000.0
2009-05-05 09:45:00,12.984,13.058,12.822,12.939,6550000.0
2009-05-05 10:00:00,12.933,13.048,12.859,12.925,6800000.0
2009-05-05 10:15:00,12.891,13.074,12.867,12.966,6850000.0
2009-05-05 10:30:00,13.039,13.095,12.89,12.975,6600000.0
2009-05-05 10:45:00,12.925,13.112,12.911,13.0,6450000.0
2009-05-05 11:00:00,12.98,13.104,12.863,12.954,7000000.0
2009-05-05 11:15:00,12.995,13.092,12.882,13.062,6800000.0
2009-05-05 11:30:00,12.977,13.083,12.911,13.001,6850000.0
2009-05-05 11:45:00,12.927,13.068,12.868,12.894,7050000.0
2009-05-05 12:00:00,12.95,13.071,12.865,12.922,6450000.0
2009-05-05 12:15:00,13.007,13.061,12.857,12.964,6000000.0
2009-05-05 12:30:00,12.954,13.052,12.857,13.034,7250000.0
2009-05-05 12:45:00,12.912,13.077,12.865,12.969,6000000.0
2009-05-05 13:00:00,13.032,13.097,12.895,13.036,6600000.0
2009-05-05 13:15:00,13.052,13.174,12.922,13.124,7050000.0
2009-05-05 13:30:00,13.142,13.356,13.007,13.347,7250000.0
2009-05-05 13:45:00,13.23,13.403,13.148,13.354,6550000.0
2009-05-05 14:00:00,13.301,13.386,13.177,13.3,6350000.0
2009-05-05 14:15:00,13.284,13.376,13.173,13.329,6750000.0
2009-05-05 14:30:00,13.214,13.53,13.19,13.384,6700000.0
2009-05-05 14:45:00,13.469,13.594,13.314,13.545,6800000.0
2009-05-05 15:00:00,13.442,13.547,13.364,13.495,6400000.0
2009-05-05 15:15:00,13.405,13.537,13.334,13.395,6600000.0
2009-05-05 15:30:00,13.489,13.498,13.316,13.372,7250000.0
2009-05-05 15:45:00,13.451,13.54,13.276,13.487,7050000.0
2009-05-05 16:00:00,13.36,13.482,13.301,13.454,6350000.0
2009-05-05 16:15:00,13.462,13.483,13.265,13.359,6700000.0
2009-05-05 16:30:00,13.325,13.534,13.301,13.377,6500000.0
2009-05-05 16:45:00,13.4,13.494,13.268,13.338,6950000.0
2009-05-05 17:00:00,13.261,13.412,13.198,13.267,6650000.0
2009-05-05 17:15:00,13.363,13.459,13.235,13.354,6800000.0
2009-05-05 17:30:00,13.382,13.448,13.247,13.263,6900000.0
2009-05-05 17:45:00,13.402,13.414,13.244,13.295,7450000.0
2009-05-05 18:00:00,13.306,13.498,13.245,13.306,6900000.0
2009-05-05 18:15:00,13.354,13.432,13.238,13.307,7300000.0
2009-05-05 18:30:00,13.384,13.45,13.256,13.42,7200000.0
2009-05-05 18:45:00,13.439,13.455,13.245,13.44,7750000.0
2009-05-05 19:00:00,13.334,13.43,13.237,13.276,6750000.0
2009-05-05 19:15:00,13.326,13.446,13.218,13.243,7050000.0
2009-05-05 19:30:00,13.257,13.38,13.206,13.238,6450000.0
2009-05-05 19:45:00,13.233,13.377,13.177,13.301,6600000.0
2009-05-05 20:00:00,13.344,13.377,13.163,13.221,7400000.0
2009-05-05 20:15:00,13.339,13.353,13.163,13.33,5100000.0
2009-05-05 20:30:00,13.273,13.338,13.14,13.255,5850000.0
2009-05-05 20:45:00,13.137,13.286,13.088,13.232,6650000.0
2009-05-05 21:00:00,13.254,13.353,13.156,13.249,6000000.0
2009-05-05 21:15:00,13.297,13.412,13.178,13.26,6600000.0
2009-05-05 21:30:00,13.251,13.404,13.18,13.312,6450000.0
2009-05-05 21:45:00,13.317,13.354,13.166,13.291,4200000.0
2009-05-05 22:00:00,13.227,13.356,13.171,13.252,5750000.0
2009-05-05 22:15:00,13.199,13.358,13.156,13.3,5050000.0
2009-05-05 22:30:00,13.219,13.342,13.156,13.19,4450000.0
2009-05-05 22:45:00,13.304,13.395,13.144,13.246,5800000.0
2009-05-05 23:00:00,13.284,13.391,13.167,13.197,3950000.0
2009-05-05 23:15:00,13.228,13.333,13.192,13.32,3100000.0
2009-05-05 23:30:00,13.249,13.349,13.192,13.32,2900000.0
2009-05-05 23:45:00,13.298,13.387,13.208,13.31,4300000.0
2009-05-06 00:00:00,13.358,13.386,13.128,13.26,6450000.0
2009-05-06 00:15:00,13.153,13.306,13.112,13.194,4450000.0
2009-05-06 00:30:00,13.247,13.296,13.113,13.27,5900000.0
2009-05-06 00:45:00,13.252,13.334,13.11,13.334,4000000.0
2009-05-06 01:00:00,13.172,13.336,13.141,13.282,5000000.0
2009-05-06 01:15:00,13.305,13.34,13.162,13.222,5300000.0
2009-05-06 01:30:00,13.328,13.348,13.156,13.193,4000000.0
2009-05-06 01:45:00,13.163,13.38,13.14,13.272,4600000.0
2009-05-06 02:00:00,13.3,13.337,13.145,13.31,4800000.0
2009-05-06 02:15:00,13.324,13.346,13.178,13.325,4850000.0
2009-05-06 02:30:00,13.304,13.383,13.147,13.301,3700000.0
2009-05-06 02:45:00,13.273,13.381,13.21,13.32,2850000.0
2009-05-06 03:00:00,13.274,13.347,13.192,13.327,4250000.0
2009-05-06 03:15:00,13.239,13.399,13.165,13.336,3900000.0
2009-05-06 03:30:00,13.279,13.38,13.204,13.212,5650000.0
2009-05-06 03:45:00,13.249,13.373,13.195,13.226,4600000.0
2009-05-06 04:00:00,13.263,13.366,13.134,13.256,5100000.0
2009-05-06 04:15:00,13.235,13.318,13.162,13.278,3750000.0
2009-05-06 04:30:00,13.163,13.32,13.137,13.306,4400000.0
2009-05-06 04:45:00,13.218,13.311,13.121,13.311,3650000.0
2009-05-06 05:00:00,13.261,13.303,13.153,13.212,3150000.0
2009-05-06 05:15:00,13.218,13.289,13.113,13.276,3400000.0
2009-05-06 05:30:00,13.242,13.3,13.122,13.175,3900000.0
2009-05-06 05:45:00,13.183,13.315,13.122,13.228,2500000.0
2009-05-06 06:00:00,13.274,13.306,13.137,13.258,2300000.0
2009-05-06 06:15:00,13.272,13.319,13.106,13.246,6150000.0
2009-05-06 06:30:00,13.224,13.361,13.146,13.303,6000000.0
2009-05-06 06:45:00,13.253,13.344,13.135,13.202,7400000.0
2009-05-06 07:00:00,13.165,13.33,13.109,13.248,5950000.0
2009-05-06 07:15:00,13.29,13.399,13.157,13.394,5300000.0
2009-05-06 07:30:00,13.368,13.443,13.247,13.344,5700000.0
2009-05-06 07:45:00,13.379,13.441,13.246,13.368,6150000.0
2009-05-06 08:00:00,13.248,13.424,13.248,13.293,5600000.0
2009-05-06 08:15:00,13.324,13.458,13.224,13.38,5700000.0
2009-05-06 08:30:00,13.281,13.42,13.192,13.28,6300000.0
2009-05-06 08:45:00,13.357,13.421,13.222,13.369,5100000.0
2009-05-06 09:00:00,13.349,13.397,13.207,13.311,14200000.0
2009-05-06 09:15:00,13.305,13.391,13.223,13.252,13950000.0
2009-05-06 09:30:00,13.29,13.414,13.199,13.286,10400000.0
2009-05-06 09:45:00,13.389,13.442,13.22,13.347,7050000.0
2009-05-06 10:00:00,13.317,13.5,13.276,13.326,7200000.0
2009-05-06 10:15:00,13.306,13.477,13.266,13.32,7300000.0
2009-05-06 10:30:00,13.426,13.471,13.276,13.327,6600000.0
2009-05-06 10:45:00,13.289,13.451,13.255,13.323,6450000.0
2009-05-06 11:00:00,13.335,13.447,13.247,13.308,7000000.0
2009-05-06 11:15:00,13.353,13.43,13.231,13.405,6800000.0
2009-05-06 11:30:00,13.299,13.428,13.234,13.346,5950000.0
2009-05-06 11:45:00,13.327,13.443,13.225,13.268,6200000.0
2009-05-06 12:00:00,13.331,13.42,13.233,13.373,5350000.0
2009-05-06 12:15:00,13.316,13.43,13.236,13.324,5400000.0
2009-05-06 12:30:00,13.315,13.445,13.25,13.411,7100000.0
2009-05-06 12:45:00,13.429,13.441,13.278,13.369,3550000.0
2009-05-06 13:00:00,13.401,13.439,13.228,13.366,6600000.0
2009-05-06 13:15:00,13.365,13.448,13.259,13.371,7050000.0
2009-05-06 13:30:00,13.39,13.501,13.257,13.501,7250000.0
2009-05-06 13:45:00,13.41,13.573,13.341,13.478,6550000.0
2009-05-06 14:00:00,13.435,13.638,13.388,13.553,6350000.0
2009-05-06 14:15:00,13.534,13.638,13.356,13.607,6750000.0
2009-05-06 14:30:00,13.542,13.689,13.477,13.564,6700000.0
2009-05-06 14:45:00,13.631,13.672,13.426,13.63,6800000.0
2009-05-06 15:00:00,13.484,13.715,13.444,13.654,6400000.0
2009-05-06 15:15:00,13.599,13.721,13.514,13.622,6600000.0
2009-05-06 15:30:00,13.709,13.811,13.548,13.644,7250000.0
2009-05-06 15:45:00,13.72,13.765,13.546,13.685,6950000.0
2009-05-06 16:00:00,13.607,13.744,13.566,13.702,6350000.0
2009-05-06 16:15:00,13.675,13.734,13.541,13.604,6700000.0
2009-05-06 16:30:00,13.604,13.771,13.554,13.645,6500000.0
2009-05-06 16:45:00,13.655,13.834,13.593,13.743,6950000.0
2009-05-06 17:00:00,13.66,13.805,13.571,13.631,6650000.0
2009-05-06 17:15:00,13.708,13.777,13.506,13.566,6800000.0
2009-05-06 17:30:00,13.626,13.718,13.529,13.581,6900000.0
2009-05-06 17:45:00,13.708,13.758,13.546,13.588,7500000.0
2009-05-06 18:00:00,13.629,13.732,13.534,13.558,7400000.0
2009-05-06 18:15:00,13.618,13.752,13.548,13.659,7300000.0
2009-05-06 18:30:00,13.704,13.799,13.577,13.784,7700000.0
2009-05-06 18:45:00,13.793,13.812,13.601,13.675,8050000.0
2009-05-06 19:00:00,13.669,13.776,13.572,13.602,6850000.0
2009-05-06 19:15:00,13.603,13.729,13.503,13.59,6500000.0
2009-05-06 19:30:00,13.576,13.75,13.575,13.712,6750000.0
2009-05-06 19:45:00,13.591,13.74,13.561,13.694,6100000.0
2009-05-06 20:00:00,13.727,13.796,13.577,13.594,7650000.0
2009-05-06 20:15:00,13.717,13.751,13.566,13.587,5500000.0
2009-05-06 20:30:00,13.623,13.717,13.534,13.603,5150000.0
2009-05-06 20:45:00,13.558,13.738,13.528,13.669,5050000.0
2009-05-06 21:00:00,13.656,13.736,13.551,13.704,5150000.0
2009-05-06 21:15:00,13.591,13.78,13.591,13.69,4250000.0
2009-05-06 21:30:00,13.551,13.744,13.528,13.666,5750000.0
2009-05-06 21:45:00,13.687,13.755,13.54,13.659,5350000.0
2009-05-06 22:00:00,13.62,13.744,13.507,13.694,4200000.0
2009-05-06 22:15:00,13.656,13.735,13.509,13.681,4750000.0
2009-05-06 22:30:00,13.659,13.704,13.502,13.597,3300000.0
2009-05-06 22:45:00,13.644,13.726,13.491,13.601,3750000.0
2009-05-06 23:00:00,13.592,13.754,13.537,13.67,3900000.0
2009-05-06 23:15:00,13.563,13.7,13.518,13.657,1700000.0
2009-05-06 23:30:00,13.609,13.694,13.552,13.668,1950000.0
2009-05-06 23:45:00,13.584,13.694,13.552,13.619,1650000.0
2009-05-07 00:00:00,13.683,13.743,13.552,13.588,5150000.0
2009-05-07 00:15:00,13.571,13.729,13.534,13.624,5600000.0
2009-05-07 00:30:00,13.71,13.736,13.515,13.699,5650000.0
2009-05-07 00:45:00,13.655,13.764,13.545,13.744,4200000.0
2009-05-07 01:00:00,13.579,13.754,13.503,13.675,6300000.0
2009-05-07 01:15:00,13.667,13.703,13.545,13.67,4000000.0
2009-05-07 01:30:00,13.668,13.708,13.508,13.672,5450000.0
2009-05-07 01:45:00,13.649,13.675,13.489,13.575,4750000.0
2009-05-07 02:00:00,13.65,13.699,13.509,13.597,4800000.0
2009-05-07 02:15:00,13.653,13.698,13.497,13.644,4750000.0
2009-05-07 02:30:00,13.597,13.682,13.472,13.631,4550000.0
2009-05-07 02:45:00,13.638,13.728,13.523,13.611,4500000.0
2009-05-07 03:00:00,13.666,13.782,13.585,13.741,4750000.0
2009-05-07 03:15:00,13.654,13.756,13.587,13.686,5150000.0
2009-05-07 03:30:00,13.633,13.746,13.563,13.622,4550000.0
2009-05-07 03:45:00,13.657,13.77,13.613,13.719,5900000.0
2009-05-07 04:00:00,13.687,13.777,13.588,13.645,6000000.0
2009-05-07 04:15:00,13.625,13.77,13.568,13.604,5900000.0
2009-05-07 04:30:00,13.58,13.728,13.562,13.707,2200000.0
2009-05-07 04:45:00,13.664,13.763,13.551,13.727,5100000.0
2009-05-07 05:00:00,13.679,13.741,13.592,13.663,3500000.0
2009-05-07 05:15:00,13.68,13.735,13.551,13.724,2500000.0
2009-05-07 05:30:00,13.673,13.736,13.588,13.716,2950000.0
2009-05-07 05:45:00,13.651,13.727,13.563,13.673,2500000.0
2009-05-07 06:00:00,13.699,13.72,13.558,13.619,3300000.0
2009-05-07 06:15:00,13.673,13.72,13.559,13.669,2600000.0
2009-05-07 06:30:00,13.697,13.738,13.547,13.716,5850000.0
2009-05-07 06:45:00,13.66,13.774,13.546,13.636,6650000.0
2009-05-07 07:00:00,13.598,13.774,13.554,13.694,5350000.0
2009-05-07 07:15:00,13.743,13.788,13.594,13.755,5450000.0
2009-05-07 07:30:00,13.735,13.853,13.592,13.775,5650000.0
2009-05-07 07:45:00,13.817,13.87,13.681,13.829,4850000.0
2009-05-07 08:00:00,13.707,13.856,13.68,13.719,5100000.0
2009-05-07 08:15:00,13.758,13.885,13.681,13.834,5650000.0
2009-05-07 08:30:00,13.738,13.877,13.663,13.758,6300000.0
2009-05-07 08:45:00,13.817,13.831,13.62,13.791,6000000.0
2009-05-07 09:00:00,13.779,13.864,13.676,13.756,14200000.0
2009-05-07 09:15:00,13.78,13.847,13.654,13.699,13950000.0
2009-05-07 09:30:00,13.759,13.87,13.679,13.76,9850000.0
2009-05-07 09:45:00,13.818,13.858,13.637,13.732,7000000.0
2009-05-07 10:00:00,13.707,13.893,13.675,13.768,7200000.0
2009-05-07 10:15:00,13.739,13.888,13.675,13.782,6800000.0
2009-05-07 10:30:00,13.847,13.912,13.676,13.792,6250000.0
2009-05-07 10:45:00,13.704,13.898,13.669,13.751,6050000.0
2009-05-07 11:00:00,13.738,13.905,13.657,13.768,7000000.0
2009-05-07 11:15:00,13.768,13.974,13.659,13.922,6800000.0
2009-05-07 11:30:00,13.841,13.996,13.76,13.883,6850000.0
2009-05-07 11:45:00,13.784,13.972,13.78,13.805,7050000.0
2009-05-07 12:00:00,13.871,13.989,13.8,13.845,6450000.0
2009-05-07 12:15:00,13.932,13.991,13.792,13.878,6400000.0
2009-05-07 12:30:00,13.883,13.982,13.793,13.95,7250000.0
2009-05-07 12:45:00,13.823,14.021,13.811,13.937,6000000.0
2009-05-07 13:00:00,13.965,14.078,13.813,14.022,6600000.0
2009-05-07 13:15:00,13.972,14.032,13.8,13.922,7050000.0
2009-05-07 13:30:00,13.911,14.007,13.795,13.989,7250000.0
2009-05-07 13:45:00,13.91,14.026,13.826,13.945,6550000.0
2009-05-07 14:00:00,13.903,14.041,13.827,13.938,6350000.0
2009-05-07 14:15:00,13.925,14.065,13.827,14.032,6750000.0
2009-05-07 14:30:00,13.94,14.116,13.916,13.958,6700000.0
2009-05-07 14:45:00,14.013,14.128,13.878,14.039,6800000.0
2009-05-07 15:00:00,13.958,14.063,13.812,13.939,6400000.0
2009-05-07 15:15:00,13.9,14.066,13.78,13.858,6600000.0
2009-05-07 15:30:00,13.941,14.0,13.785,13.874,7250000.0
2009-05-07 15:45:00,13.938,13.965,13.696,13.815,7050000.0
2009-05-07 16:00:00,13.72,13.845,13.587,13.773,6350000.0
2009-05-07 16:15:00,13.763,13.813,13.574,13.574,6700000.0
2009-05-07 16:30:00,13.581,13.79,13.551,13.678,6500000.0
2009-05-07 16:45:00,13.678,13.821,13.594,13.721,6950000.0
2009-05-07 17:00:00,13.646,13.793,13.609,13.639,6650000.0
2009-05-07 17:15:00,13.721,13.79,13.533,13.636,6800000.0
2009-05-07 17:30:00,13.696,13.755,13.57,13.633,6900000.0
2009-05-07 17:45:00,13.767,13.833,13.616,13.711,7450000.0
2009-05-07 18:00:00,13.719,13.819,13.608,13.673,7400000.0
2009-05-07 18:15:00,13.746,13.812,13.586,13.702,7300000.0
2009-05-07 18:30:00,13.748,13.865,13.612,13.826,7700000.0
2009-05-07 18:45:00,13.855,13.883,13.671,13.742,8050000.0
2009-05-07 19:00:00,13.751,13.881,13.671,13.732,7000000.0
2009-05-07 19:15:00,13.788,14.058,13.669,13.86,7050000.0
2009-05-07 19:30:00,13.88,14.008,13.787,13.964,7100000.0
2009-05-07 19:45:00,13.858,13.991,13.768,13.916,6600000.0
2009-05-07 20:00:00,13.918,13.932,13.707,13.743,8650000.0
2009-05-07 20:15:00,13.842,13.936,13.695,13.793,6300000.0
2009-05-07 20:30:00,13.828,13.93,13.731,13.854,5950000.0
2009-05-07 20:45:00,13.788,13.921,13.729,13.787,6400000.0
2009-05-07 21:00:00,13.808,13.872,13.658,13.729,5600000.0
2009-05-07 21:15:00,13.762,13.855,13.637,13.712,5400000.0
2009-05-07 21:30:00,13.651,13.84,13.633,13.824,4800000.0
2009-05-07 21:45:00,13.788,13.889,13.65,13.767,5050000.0
2009-05-07 22:00:00,13.726,13.829,13.636,13.813,5400000.0
2009-05-07 22:15:00,13.652,13.859,13.652,13.808,3400000.0
2009-05-07 22:30:00,13.739,13.807,13.626,13.711,2300000.0
2009-05-07 22:45:00,13.776,13.82,13.653,13.698,2800000.0
2009-05-07 23:00:00,13.73,13.856,13.645,13.693,4500000.0
2009-05-07 23:15:00,13.77,13.779,13.615,13.648,1150000.0
2009-05-07 23:30:00,13.689,13.775,13.632,13.741,2300000.0
2009-05-07 23:45:00,13.77,13.778,13.646,13.77,4050000.0
2009-05-08 00:00:00,13.755,13.823,13.592,13.809,8050000.0
2009-05-08 00:15:00,13.694,13.83,13.663,13.737,4550000.0
2009-05-08 00:30:00,13.777,13.806,13.628,13.666,1650000.0
2009-05-08 00:45:00,13.745,13.86,13.625,13.778,2200000.0
2009-05-08 01:00:00,13.649,13.812,13.618,13.674,2600000.0
2009-05-08 01:15:00,13.788,13.814,13.638,13.768,2350000.0
2009-05-08 01:30:00,13.788,13.84,13.634,13.8,4700000.0
2009-05-08 01:45:00,13.794,13.856,13.662,13.764,5950000.0
2009-05-08 02:00:00,13.749,13.899,13.696,13.762,4950000.0
2009-05-08 02:15:00,13.879,13.963,13.71,13.752,5550000.0
2009-05-08 02:30:00,13.837,13.922,13.657,13.81,5200000.0
2009-05-08 02:45:00,13.804,13.884,13.677,13.861,3750000.0
2009-05-08 03:00:00,13.814,13.911,13.71,13.85,3450000.0
2009-05-08 03:15:00,13.793,13.882,13.705,13.837,3100000.0
2009-05-08 03:30:00,13.801,13.889,13.718,13.77,3550000.0
2009-05-08 03:45:00,13.798,13.929,13.707,13.766,5450000.0
2009-05-08 04:00:00,13.786,13.875,13.719,13.769,2950000.0
2009-05-08 04:15:00,13.745,13.905,13.692,13.753,4550000.0
2009-05-08 04:30:00,13.723,13.868,13.692,13.769,1800000.0
2009-05-08 04:45:00,13.775,13.846,13.691,13.837,2350000.0
2009-05-08 05:00:00,13.791,13.882,13.706,13.76,3850000.0
2009-05-08 05:15:00,13.741,13.844,13.661,13.809,4200000.0
2009-05-08 05:30:00,13.69,13.822,13.667,13.786,4900000.0
2009-05-08 05:45:00,13.703,13.82,13.649,13.756,3700000.0
2009-05-08 06:00:00,13.795,13.829,13.588,13.758,3700000.0
2009-05-08 06:15:00,13.663,13.819,13.657,13.73,2500000.0
2009-05-08 06:30:00,13.8,13.906,13.661,13.847,7600000.0
2009-05-08 06:45:00,13.89,13.929,13.713,13.784,7000000.0
2009-05-08 07:00:00,13.732,13.964,13.675,13.708,6100000.0
2009-05-08 07:15:00,13.872,13.902,13.68,13.874,5100000.0
2009-05-08 07:30:00,13.851,13.886,13.652,13.767,4050000.0
2009-05-08 07:45:00,13.863,13.913,13.681,13.907,4900000.0
2009-05-08 08:00:00,13.794,13.923,13.737,13.818,5850000.0
2009-05-08 08:15:00,13.838,13.977,13.757,13.959,5900000.0
2009-05-08 08:30:00,13.844,14.004,13.812,13.888,6300000.0
2009-05-08 08:45:00,13.976,14.001,13.763,13.93,6000000.0
2009-05-08 09:00:00,13.908,13.98,13.794,13.873,12500000.0
2009-05-08 09:15:00,13.879,13.981,13.806,13.815,13950000.0
2009-05-08 09:30:00,13.862,13.988,13.774,13.846,10050000.0
2009-05-08 09:45:00,13.926,13.938,13.742,13.813,7000000.0
2009-05-08 10:00:00,13.807,13.957,13.745,13.796,7200000.0
2009-05-08 10:15:00,13.76,13.888,13.702,13.776,7300000.0
2009-05-08 10:30:00,13.875,13.962,13.76,13.794,6100000.0
2009-05-08 10:45:00,13.763,13.924,13.733,13.79,6450000.0
2009-05-08 11:00:00,13.795,13.937,13.735,13.803,7000000.0
2009-05-08 11:15:00,13.831,13.949,13.761,13.924,6800000.0
2009-05-08 11:30:00,13.854,13.986,13.795,13.878,6850000.0
2009-05-08 11:45:00,13.775,13.974,13.737,13.8,7050000.0
2009-05-08 12:00:00,13.851,13.96,13.765,13.824,6600000.0
2009-05-08 12:15:00,13.901,13.928,13.723,13.823,6400000.0
2009-05-08 12:30:00,13.815,13.925,13.731,13.904,7250000.0
2009-05-08 12:45:00,13.796,13.947,13.766,13.876,5600000.0
2009-05-08 13:00:00,13.937,13.937,13.736,13.816,6600000.0
2009-05-08 13:15:00,13.8,13.902,13.681,13.842,7050000.0
2009-05-08 13:30:00,13.839,13.926,13.683,13.864,7250000.0
2009-05-08 13:45:00,13.793,13.928,13.701,13.818,5850000.0
2009-05-08 14:00:00,13.786,14.002,13.738,13.914,6350000.0
2009-05-08 14:15:00,13.911,13.976,13.801,13.924,6750000.0
2009-05-08 14:30:00,13.813,14.019,13.79,13.836,6700000.0
2009-05-08 14:45:00,13.883,13.993,13.795,13.937,6800000.0
2009-05-08 15:00:00,13.836,13.957,13.761,13.9,6400000.0
2009-05-08 15:15:00,13.872,13.959,13.753,13.845,6600000.0
2009-05-08 15:30:00,13.916,13.96,13.736,13.853,7250000.0
2009-05-08 15:45:00,13.924,13.95,13.721,13.88,6900000.0
2009-05-08 16:00:00,13.796,13.887,13.684,13.836,6350000.0
2009-05-08 16:15:00,13.831,13.872,13.646,13.713,6700000.0
2009-05-08 16:30:00,13.702,13.951,13.678,13.752,6500000.0
2009-05-08 16:45:00,13.772,13.922,13.683,13.793,6950000.0
2009-05-08 17:00:00,13.724,13.932,13.704,13.752,6650000.0
2009-05-08 17:15:00,13.83,13.914,13.675,13.79,6800000.0
2009-05-08 17:30:00,13.829,13.927,13.694,13.735,6900000.0
2009-05-08 17:45:00,13.872,13.917,13.725,13.756,7700000.0
2009-05-08 18:00:00,13.794,13.899,13.63,13.734,7400000.0
2009-05-08 18:15:00,13.802,13.947,13.738,13.782,7300000.0
2009-05-08 18:30:00,13.879,13.978,13.751,13.905,7700000.0
2009-05-08 18:45:00,13.928,13.962,13.751,13.818,8050000.0
2009-05-08 19:00:00,13.829,13.977,13.752,13.839,6950000.0
2009-05-08 19:15:00,13.86,13.991,13.748,13.809,7050000.0
2009-05-08 19:30:00,13.826,13.965,13.769,13.814,6000000.0
2009-05-08 19:45:00,13.833,13.979,13.801,13.941,6600000.0
2009-05-08 20:00:00,13.946,13.953,13.752,13.815,8000000.0
2009-05-08 20:15:00,13.926,13.961,13.776,13.94,5550000.0
2009-05-08 20:30:00,13.872,13.966,13.762,13.961,5000000.0
2009-05-08 20:45:00,13.799,13.989,13.79,13.877,5650000.0
2009-05-08 21:00:00,13.917,14.011,13.811,13.869,5550000.0
2009-05-08 21:15:00,13.921,14.001,13.821,13.821,5650000.0
2009-05-08 21:30:00,13.821,14.026,13.801,13.858,4950000.0
2009-05-08 21:45:00,13.943,13.987,13.786,13.928,3750000.0
2009-05-08 22:00:00,13.856,14.026,13.812,13.926,5550000.0
2009-05-08 22:15:00,13.806,13.964,13.806,13.959,2650000.0
2009-05-08 22:30:00,13.953,13.98,13.8,13.969,4400000.0
2009-05-08 22:45:00,13.85,14.026,13.823,13.96,4900000.0
2009-05-10 23:00:00,13.889,13.985,13.822,13.887,1600000.0
2009-05-10 23:15:00,13.941,13.998,13.832,13.922,1050000.0
2009-05-10 23:30:00,13.889,13.975,13.832,13.942,1550000.0
2009-05-10 23:45:00,13.864,13.974,13.817,13.831,1600000.0
2009-05-11 00:00:00,13.982,14.038,13.818,13.974,6800000.0
2009-05-11 00:15:00,13.94,14.027,13.813,13.899,3850000.0
2009-05-11 00:30:00,13.947,14.006,13.808,13.984,4450000.0
2009-05-11 00:45:00,13.983,14.022,13.843,13.993,3200000.0
2009-05-11 01:00:00,13.829,14.002,13.822,13.964,5100000.0
2009-05-11 01:15:00,13.842,14.014,13.794,13.851,4050000.0
2009-05-11 01:30:00,13.958,14.002,13.816,13.939,3450000.0
2009-05-11 01:45:00,13.951,14.001,13.813,13.914,3150000.0
2009-05-11 02:00:00,13.894,14.054,13.843,13.901,5500000.0
2009-05-11 02:15:00,13.972,14.045,13.797,13.997,4450000.0
2009-05-11 02:30:00,13.981,14.028,13.834,13.968,4400000.0
2009-05-11 02:45:00,13.951,14.017,13.849,13.877,3550000.0
2009-05-11 03:00:00,13.938,14.014,13.832,13.937,4100000.0
2009-05-11 03:15:00,13.886,14.013,13.838,13.961,5600000.0
2009-05-11 03:30:00,13.868,13.996,13.822,13.87,2650000.0
2009-05-11 03:45:00,13.905,13.995,13.798,13.831,3950000.0
2009-05-11 04:00:00,13.882,13.989,13.813,13.912,4350000.0
2009-05-11 04:15:00,13.967,14.01,13.813,13.837,5100000.0
2009-05-11 04:30:00,13.852,13.988,13.836,13.871,2650000.0
2009-05-11 04:45:00,13.875,13.972,13.787,13.856,3650000.0
2009-05-11 05:00:00,13.878,13.98,13.823,13.888,2550000.0
2009-05-11 05:15:00,13.93,13.984,13.791,13.984,3200000.0
2009-05-11 05:30:00,13.947,13.988,13.831,13.978,2700000.0
2009-05-11 05:45:00,13.854,14.016,13.832,13.957,2600000.0
2009-05-11 06:00:00,13.935,13.985,13.775,13.898,4900000.0
2009-05-11 06:15:00,13.841,13.979,13.808,13.919,1800000.0
2009-05-11 06:30:00,13.941,14.003,13.837,13.972,5350000.0
2009-05-11 06:45:00,13.923,14.03,13.797,13.849,7350000.0
2009-05-11 07:00:00,13.841,14.01,13.813,13.903,5500000.0
2009-05-11 07:15:00,13.924,14.008,13.808,13.96,5800000.0
2009-05-11 07:30:00,13.962,14.016,13.823,13.914,4700000.0
2009-05-11 07:45:00,13.972,14.03,13.832,13.985,5550000.0
2009-05-11 08:00:00,13.882,14.044,13.863,13.894,5000000.0
2009-05-11 08:15:00,13.886,14.02,13.818,13.984,6250000.0
2009-05-11 08:30:00,13.861,14.021,13.825,13.896,5950000.0
2009-05-11 08:45:00,13.983,14.013,13.795,13.946,6000000.0
2009-05-11 09:00:00,13.917,13.946,13.781,13.861,14200000.0
2009-05-11 09:15:00,13.867,13.962,13.749,13.812,13950000.0
2009-05-11 09:30:00,13.843,13.964,13.746,13.833,10050000.0
2009-05-11 09:45:00,13.911,13.942,13.717,13.821,7650000.0
2009-05-11 10:00:00,13.817,13.946,13.763,13.863,7200000.0
2009-05-11 10:15:00,13.792,13.953,13.767,13.832,7300000.0
2009-05-11 10:30:00,13.937,13.961,13.745,13.838,6250000.0
2009-05-11 10:45:00,13.799,13.966,13.744,13.819,6050000.0
2009-05-11 11:00:00,13.815,13.957,13.725,13.771,6600000.0
2009-05-11 11:15:00,13.833,13.953,13.706,13.876,6400000.0
2009-05-11 11:30:00,13.798,13.921,13.714,13.806,6850000.0
2009-05-11 11:45:00,13.724,13.885,13.677,13.729,7050000.0
2009-05-11 12:00:00,13.797,13.935,13.709,13.78,6450000.0
2009-05-11 12:15:00,13.873,13.91,13.733,13.821,5700000.0
2009-05-11 12:30:00,13.794,13.912,13.666,13.877,7350000.0
2009-05-11 12:45:00,13.731,13.926,13.715,13.826,6000000.0
2009-05-11 13:00:00,13.853,13.873,13.674,13.828,6600000.0
2009-05-11 13:15:00,13.809,13.886,13.582,13.715,7050000.0
2009-05-11 13:30:00,13.727,13.825,13.601,13.774,7250000.0
2009-05-11 13:45:00,13.668,13.829,13.606,13.712,6550000.0
2009-05-11 14:00:00,13.693,13.819,13.584,13.671,6350000.0
2009-05-11 14:15:00,13.657,13.772,13.552,13.713,6750000.0
2009-05-11 14:30:00,13.674,13.833,13.603,13.702,6700000.0
2009-05-11 14:45:00,13.757,13.86,13.66,13.791,6800000.0
2009-05-11 15:00:00,13.698,13.874,13.664,13.83,6400000.0
2009-05-11 15:15:00,13.768,13.882,13.665,13.723,6600000.0
2009-05-11 15:30:00,13.81,13.89,13.674,13.802,7250000.0
2009-05-11 15:45:00,13.88,13.88,13.659,13.802,6950000.0
2009-05-11 16:00:00,13.694,13.873,13.681,13.853,6350000.0
2009-05-11 16:15:00,13.853,13.96,13.737,13.824,6700000.0
2009-05-11 16:30:00,13.797,13.941,13.738,13.831,6500000.0
2009-05-11 16:45:00,13.866,13.958,13.764,13.837,6950000.0
2009-05-11 17:00:00,13.77,13.939,13.737,13.775,6650000.0
2009-05-11 17:15:00,13.867,13.933,13.728,13.835,6700000.0
2009-05-11 17:30:00,13.883,13.983,13.76,13.806,6800000.0
2009-05-11 17:45:00,13.913,13.954,13.762,13.813,7450000.0
2009-05-11 18:00:00,13.83,13.883,13.673,13.716,7400000.0
2009-05-11 18:15:00,13.788,13.917,13.724,13.776,7300000.0
2009-05-11 18:30:00,13.867,13.926,13.744,13.853,7700000.0
2009-05-11 18:45:00,13.897,13.933,13.71,13.801,8050000.0
2009-05-11 19:00:00,13.824,13.939,13.698,13.796,6900000.0
2009-05-11 19:15:00,13.815,13.93,13.73,13.73,7050000.0
2009-05-11 19:30:00,13.788,13.946,13.747,13.917,7000000.0
2009-05-11 19:45:00,13.772,13.937,13.737,13.876,6600000.0
2009-05-11 20:00:00,13.9,13.928,13.766,13.883,5650000.0
2009-05-11 20:15:00,13.9,13.919,13.755,13.898,5000000.0
2009-05-11 20:30:00,13.826,13.935,13.746,13.88,5200000.0
2009-05-11 20:45:00,13.876,13.935,13.768,13.843,4350000.0
2009-05-11 21:00:00,13.873,13.968,13.772,13.853,5150000.0
2009-05-11 21:15:00,13.894,13.97,13.798,13.85,6250000.0
2009-05-11 21:30:00,13.781,14.002,13.781,13.898,5850000.0
2009-05-11 21:45:00,13.894,14.004,13.776,13.907,6000000.0
2009-05-11 22:00:00,13.828,13.982,13.742,13.939,4850000.0
2009-05-11 22:15:00,13.789,13.958,13.789,13.945,3950000.0
2009-05-11 22:30:00,13.903,13.958,13.766,13.892,3700000.0
2009-05-11 22:45:00,13.859,13.962,13.763,13.924,3000000.0
2009-05-11 23:00:00,13.839,13.937,13.768,13.846,3700000.0
2009-05-11 23:15:00,13.82,13.937,13.718,13.88,2300000.0
2009-05-11 23:30:00,13.819,13.918,13.762,13.878,3150000.0
2009-05-11 23:45:00,13.821,13.914,13.715,13.75,2100000.0
2009-05-12 00:00:00,13.883,13.959,13.749,13.911,7850000.0
2009-05-12 00:15:00,13.892,13.94,13.758,13.804,3800000.0
2009-05-12 00:30:00,13.884,13.921,13.738,13.9,4050000.0
2009-05-12 00:45:00,13.89,13.954,13.792,13.922,2000000.0
2009-05-12 01:00:00,13.744,13.926,13.739,13.908,4750000.0
2009-05-12 01:15:00,13.896,13.912,13.74,13.9,3300000.0
2009-05-12 01:30:00,13.903,13.927,13.747,13.9,2800000.0
2009-05-12 01:45:00,13.833,13.922,13.733,13.798,3150000.0
2009-05-12 02:00:00,13.88,13.948,13.774,13.854,7350000.0
2009-05-12 02:15:00,13.87,13.945,13.718,13.875,5350000.0
2009-05-12 02:30:00,13.882,13.948,13.731,13.854,4850000.0
2009-05-12 02:45:00,13.894,13.919,13.752,13.805,3250000.0
2009-05-12 03:00:00,13.89,13.941,13.769,13.912,5000000.0
2009-05-12 03:15:00,13.826,13.915,13.752,13.856,3550000.0
2009-05-12 03:30:00,13.778,13.898,13.767,13.86,2400000.0
2009-05-12 03:45:00,13.87,13.938,13.743,13.743,4900000.0
2009-05-12 04:00:00,13.826,13.912,13.747,13.819,3800000.0
2009-05-12 04:15:00,13.829,13.905,13.754,13.775,4400000.0
2009-05-12 04:30:00,13.74,13.928,13.722,13.87,2450000.0
2009-05-12 04:45:00,13.806,13.954,13.732,13.778,3800000.0
2009-05-12 05:00:00,13.861,13.908,13.752,13.823,3100000.0
2009-05-12 05:15:00,13.824,13.917,13.742,13.882,4250000.0
2009-05-12 05:30:00,13.824,13.914,13.763,13.891,3400000.0
2009-05-12 05:45:00,13.826,13.913,13.748,13.822,1550000.0
2009-05-12 06:00:00,13.874,13.886,13.733,13.858,2800000.0
2009-05-12 06:15:00,13.853,13.907,13.729,13.819,2300000.0
2009-05-12 06:30:00,13.724,13.888,13.685,13.856,6550000.0
2009-05-12 06:45:00,13.828,13.904,13.712,13.733,6950000.0
2009-05-12 07:00:00,13.74,13.933,13.7,13.79,5600000.0
2009-05-12 07:15:00,13.844,13.887,13.72,13.879,4650000.0
2009-05-12 07:30:00,13.821,13.9,13.707,13.855,4800000.0
2009-05-12 07:45:00,13.847,13.898,13.711,13.842,4750000.0
2009-05-12 08:00:00,13.759,13.906,13.745,13.757,5600000.0
2009-05-12 08:15:00,13.782,13.92,13.715,13.86,5450000.0
2009-05-12 08:30:00,13.788,13.909,13.719,13.859,6300000.0
2009-05-12 08:45:00,13.863,13.901,13.685,13.842,6000000.0
2009-05-12 09:00:00,13.838,13.876,13.715,13.802,10600000.0
2009-05-12 09:15:00,13.816,13.941,13.727,13.779,13950000.0
2009-05-12 09:30:00,13.803,13.924,13.725,13.839,10400000.0
2009-05-12 09:45:00,13.926,13.977,13.752,13.874,7000000.0
2009-05-12 10:00:00,13.851,14.068,13.802,13.972,7200000.0
2009-05-12 10:15:00,13.912,14.214,13.905,14.056,7300000.0
2009-05-12 10:30:00,14.183,14.188,13.943,13.997,6600000.0
2009-05-12 10:45:00,13.985,14.175,13.938,14.02,6450000.0
2009-05-12 11:00:00,14.026,14.182,13.948,14.089,7000000.0
2009-05-12 11:15:00,14.132,14.241,14.051,14.217,6800000.0
2009-05-12 11:30:00,14.11,14.268,14.05,14.175,6850000.0
2009-05-12 11:45:00,14.069,14.231,14.048,14.058,7050000.0
2009-05-12 12:00:00,14.126,14.266,14.051,14.091,6450000.0
2009-05-12 12:15:00,14.182,14.222,14.033,14.089,6400000.0
2009-05-12 12:30:00,14.057,14.171,13.95,14.157,7250000.0
2009-05-12 12:45:00,14.045,14.184,13.998,14.093,6000000.0
2009-05-12 13:00:00,14.115,14.163,13.943,14.109,6600000.0
2009-05-12 13:15:00,14.121,14.198,13.989,14.149,7050000.0
2009-05-12 13:30:00,14.176,14.305,14.027,14.233,7250000.0
2009-05-12 13:45:00,14.175,14.314,14.072,14.23,6550000.0
2009-05-12 14:00:00,14.209,14.333,14.123,14.25,6350000.0
2009-05-12 14:15:00,14.263,14.297,14.073,14.176,6750000.0
2009-05-12 14:30:00,14.083,14.265,14.002,14.066,6700000.0
2009-05-12 14:45:00,14.131,14.22,14.026,14.169,6800000.0
2009-05-12 15:00:00,14.092,14.216,14.005,14.164,6400000.0
2009-05-12 15:15:00,14.096,14.226,14.01,14.118,6600000.0
2009-05-12 15:30:00,14.197,14.222,13.999,14.055,7250000.0
2009-05-12 15:45:00,14.139,14.177,13.994,14.159,7050000.0
2009-05-12 16:00:00,14.053,14.198,13.967,14.119,6350000.0
2009-05-12 16:15:00,14.1,14.177,13.976,14.036,6700000.0
2009-05-12 16:30:00,14.034,14.162,13.913,14.0,6500000.0
2009-05-12 16:45:00,14.048,14.178,13.983,14.083,6950000.0
2009-05-12 17:00:00,14.023,14.217,14.023,14.045,6650000.0
2009-05-12 17:15:00,14.13,14.212,13.983,14.11,6800000.0
2009-05-12 17:30:00,14.161,14.231,14.002,14.04,6900000.0
2009-05-12 17:45:00,14.165,14.226,13.989,14.043,7450000.0
2009-05-12 18:00:00,14.059,14.184,13.97,13.988,7400000.0
2009-05-12 18:15:00,14.07,14.21,13.97,14.096,7300000.0
2009-05-12 18:30:00,14.152,14.188,13.982,14.14,7700000.0
2009-05-12 18:45:00,14.173,14.199,13.994,14.106,8050000.0
2009-05-12 19:00:00,14.095,14.235,14.049,14.082,6900000.0
2009-05-12 19:15:00,14.123,14.237,14.036,14.078,7050000.0
2009-05-12 19:30:00,14.079,14.278,14.054,14.227,6350000.0
2009-05-12 19:45:00,14.064,14.256,14.064,14.215,6600000.0
2009-05-12 20:00:00,14.226,14.245,14.059,14.193,5450000.0
2009-05-12 20:15:00,14.188,14.254,14.05,14.086,5250000.0
2009-05-12 20:30:00,14.142,14.236,14.048,14.118,5200000.0
2009-05-12 20:45:00,14.054,14.23,14.019,14.129,6250000.0
2009-05-12 21:00:00,14.151,14.242,14.058,14.103,6000000.0
2009-05-12 21:15:00,14.159,14.241,14.063,14.092,5100000.0
2009-05-12 21:30:00,14.071,14.286,14.025,14.159,6600000.0
2009-05-12 21:45:00,14.148,14.232,14.046,14.165,4000000.0
2009-05-12 22:00:00,14.113,14.256,14.037,14.219,5400000.0
2009-05-12 22:15:00,14.056,14.259,14.056,14.144,3400000.0
2009-05-12 22:30:00,14.141,14.229,14.038,14.222,2700000.0
2009-05-12 22:45:00,14.137,14.264,14.08,14.166,3750000.0
2009-05-12 23:00:00,14.108,14.218,14.016,14.016,2000000.0
2009-05-12 23:15:00,14.187,14.198,14.015,14.08,2000000.0
2009-05-12 23:30:00,14.089,14.181,14.032,14.072,1800000.0
2009-05-12 23:45:00,14.144,14.225,14.058,14.196,1900000.0
2009-05-13 00:00:00,14.188,14.232,13.994,14.092,5450000.0
2009-05-13 00:15:00,14.171,14.245,14.068,14.129,2250000.0
2009-05-13 00:30:00,14.199,14.26,14.043,14.075,5900000.0
2009-05-13 00:45:00,14.215,14.287,14.102,14.16,2900000.0
2009-05-13 01:00:00,14.089,14.274,14.082,14.237,5350000.0
2009-05-13 01:15:00,14.245,14.283,14.065,14.13,7050000.0
2009-05-13 01:30:00,14.262,14.371,14.109,14.332,5750000.0
2009-05-13 01:45:00,14.233,14.325,14.123,14.194,5500000.0
2009-05-13 02:00:00,14.26,14.342,14.118,14.241,5600000.0
2009-05-13 02:15:00,14.296,14.322,14.132,14.289,3650000.0
2009-05-13 02:30:00,14.266,14.353,14.148,14.309,5750000.0
2009-05-13 02:45:00,14.316,14.346,14.18,14.229,4400000.0
2009-05-13 03:00:00,14.244,14.335,14.135,14.252,4150000.0
2009-05-13 03:15:00,14.196,14.324,14.13,14.234,5100000.0
2009-05-13 03:30:00,14.187,14.308,14.148,14.178,3300000.0
2009-05-13 03:45:00,14.288,14.323,14.126,14.197,5700000.0
2009-05-13 04:00:00,14.173,14.308,14.142,14.269,2500000.0
2009-05-13 04:15:00,14.257,14.298,14.162,14.185,1850000.0
2009-05-13 04:30:00,14.162,14.365,14.15,14.273,3750000.0
2009-05-13 04:45:00,14.267,14.294,14.1,14.182,1250000.0
2009-05-13 05:00:00,14.269,14.307,14.166,14.233,2950000.0
2009-05-13 05:15:00,14.225,14.314,14.147,14.23,2450000.0
2009-05-13 05:30:00,14.256,14.318,14.159,14.274,4800000.0
2009-05-13 05:45:00,14.184,14.344,14.127,14.263,3600000.0
2009-05-13 06:00:00,14.249,14.315,14.098,14.234,5300000.0
2009-05-13 06:15:00,14.273,14.273,14.081,14.208,3150000.0
2009-05-13 06:30:00,14.233,14.309,14.109,14.279,5250000.0
2009-05-13 06:45:00,14.23,14.324,14.137,14.159,5850000.0
2009-05-13 07:00:00,14.124,14.321,14.088,14.222,5750000.0
2009-05-13 07:15:00,14.258,14.3,14.128,14.289,3350000.0
2009-05-13 07:30:00,14.254,14.316,14.109,14.178,5500000.0
2009-05-13 07:45:00,14.271,14.353,14.138,14.292,6200000.0
2009-05-13 08:00:00,14.196,14.373,14.184,14.186,5700000.0
2009-05-13 08:15:00,14.209,14.33,14.14,14.277,5950000.0
2009-05-13 08:30:00,14.164,14.319,14.125,14.261,5900000.0
2009-05-13 08:45:00,14.267,14.31,14.092,14.272,5650000.0
2009-05-13 09:00:00,14.242,14.282,14.106,14.186,14200000.0
2009-05-13 09:15:00,14.223,14.312,14.1,14.147,13950000.0
2009-05-13 09:30:00,14.193,14.301,14.112,14.186,10400000.0
2009-05-13 09:45:00,14.277,14.302,14.139,14.218,7000000.0
2009-05-13 10:00:00,14.197,14.315,14.125,14.224,7200000.0
2009-05-13 10:15:00,14.156,14.318,14.102,14.168,7300000.0
2009-05-13 10:30:00,14.258,14.3,14.087,14.162,6600000.0
2009-05-13 10:45:00,14.129,14.297,14.106,14.178,6450000.0
2009-05-13 11:00:00,14.182,14.293,14.066,14.151,7000000.0
2009-05-13 11:15:00,14.177,14.314,14.093,14.261,6800000.0
2009-05-13 11:30:00,14.161,14.274,14.102,14.216,6300000.0
2009-05-13 11:45:00,14.12,14.263,14.059,14.059,7050000.0
2009-05-13 12:00:00,14.126,14.208,14.033,14.094,6450000.0
2009-05-13 12:15:00,14.191,14.227,14.018,14.117,6400000.0
2009-05-13 12:30:00,14.09,14.198,13.977,14.17,7250000.0
2009-05-13 12:45:00,14.043,14.236,13.998,14.111,6000000.0
2009-05-13 13:00:00,14.116,14.165,13.96,14.111,6600000.0
2009-05-13 13:15:00,14.093,14.143,13.918,14.106,7050000.0
2009-05-13 13:30:00,14.109,14.169,13.967,14.107,7250000.0
2009-05-13 13:45:00,14.016,14.154,13.912,14.002,6550000.0
2009-05-13 14:00:00,13.976,14.121,13.87,14.006,6350000.0
2009-05-13 14:15:00,14.014,14.109,13.945,14.049,6750000.0
2009-05-13 14:30:00,13.946,14.072,13.765,13.849,6700000.0
2009-05-13 14:45:00,13.903,13.976,13.79,13.976,6800000.0
2009-05-13 15:00:00,13.893,14.036,13.832,13.974,6400000.0
2009-05-13 15:15:00,13.945,14.032,13.749,13.805,6600000.0
2009-05-13 15:30:00,13.904,13.957,13.746,13.873,7250000.0
2009-05-13 15:45:00,13.957,14.003,13.77,13.97,7000000.0
2009-05-13 16:00:00,13.848,14.084,13.816,14.077,6350000.0
2009-05-13 16:15:00,14.044,14.112,13.925,13.997,6700000.0
2009-05-13 16:30:00,13.951,14.174,13.939,13.985,6500000.0
2009-05-13 16:45:00,13.996,14.107,13.907,14.012,6950000.0
2009-05-13 17:00:00,13.954,14.105,13.891,13.915,6650000.0
2009-05-13 17:15:00,14.026,14.107,13.908,14.034,6800000.0
2009-05-13 17:30:00,14.098,14.169,13.944,13.969,6900000.0
2009-05-13 17:45:00,14.099,14.147,13.936,13.975,7450000.0
2009-05-13 18:00:00,14.019,14.194,13.958,14.024,7400000.0
2009-05-13 18:15:00,14.073,14.128,13.947,14.014,7300000.0
2009-05-13 18:30:00,14.085,14.121,13.878,14.029,7700000.0
2009-05-13 18:45:00,14.04,14.079,13.865,13.894,8050000.0
2009-05-13 19:00:00,13.898,14.076,13.863,13.902,7050000.0
2009-05-13 19:15:00,13.948,14.035,13.828,13.862,7050000.0
2009-05-13 19:30:00,13.891,14.051,13.827,14.02,7000000.0
2009-05-13 19:45:00,13.889,14.022,13.855,13.956,6600000.0
2009-05-13 20:00:00,13.976,14.007,13.826,13.929,6000000.0
2009-05-13 20:15:00,13.929,14.008,13.793,13.855,5400000.0
2009-05-13 20:30:00,13.89,13.997,13.774,13.973,5050000.0
2009-05-13 20:45:00,13.986,14.058,13.849,13.913,4350000.0
2009-05-13 21:00:00,13.941,14.039,13.848,13.898,5550000.0
2009-05-13 21:15:00,13.953,14.016,13.804,13.893,6350000.0
2009-05-13 21:30:00,13.821,14.003,13.797,13.915,5000000.0
2009-05-13 21:45:00,13.943,13.986,13.809,13.934,5250000.0
2009-05-13 22:00:00,13.873,13.999,13.811,13.882,4150000.0
2009-05-13 22:15:00,13.843,13.98,13.8,13.958,2900000.0
2009-05-13 22:30:00,13.862,13.979,13.788,13.857,4500000.0
2009-05-13 22:45:00,13.899,13.998,13.784,13.962,5550000.0
2009-05-13 23:00:00,13.941,13.984,13.795,13.866,3050000.0
2009-05-13 23:15:00,13.858,13.969,13.767,13.818,1600000.0
2009-05-13 23:30:00,13.849,13.934,13.791,13.899,2350000.0
2009-05-13 23:45:00,13.94,13.94,13.791,13.846,3100000.0
2009-05-14 00:00:00,13.912,13.993,13.788,13.955,5900000.0
2009-05-14 00:15:00,13.834,13.976,13.801,13.877,4750000.0
2009-05-14 00:30:00,13.947,13.982,13.798,13.918,2800000.0
2009-05-14 00:45:00,13.871,13.982,13.79,13.954,4050000.0
2009-05-14 01:00:00,13.829,13.996,13.82,13.96,6400000.0
2009-05-14 01:15:00,13.954,14.013,13.794,13.88,5100000.0
2009-05-14 01:30:00,13.948,13.985,13.79,13.946,3600000.0
2009-05-14 01:45:00,13.936,14.008,13.788,13.891,4650000.0
2009-05-14 02:00:00,13.858,13.95,13.767,13.841,4150000.0
2009-05-14 02:15:00,13.944,13.999,13.798,13.941,3750000.0
2009-05-14 02:30:00,13.906,14.001,13.775,13.805,4100000.0
2009-05-14 02:45:00,13.865,13.948,13.806,13.825,1950000.0
2009-05-14 03:00:00,13.874,13.974,13.809,13.845,4650000.0
2009-05-14 03:15:00,13.916,13.968,13.814,13.892,2500000.0
2009-05-14 03:30:00,13.844,13.958,13.822,13.899,1550000.0
2009-05-14 03:45:00,13.868,13.974,13.809,13.933,1600000.0
2009-05-14 04:00:00,13.863,13.946,13.801,13.929,2650000.0
2009-05-14 04:15:00,13.888,13.945,13.778,13.896,1650000.0
2009-05-14 04:30:00,13.833,13.955,13.812,13.872,1650000.0
2009-05-14 04:45:00,13.848,13.958,13.817,13.943,2450000.0
2009-05-14 05:00:00,13.911,13.977,13.813,13.893,2500000.0
2009-05-14 05:15:00,13.905,13.972,13.816,13.941,3650000.0
2009-05-14 05:30:00,13.897,13.97,13.806,13.873,4150000.0
2009-05-14 05:45:00,13.884,14.005,13.748,13.921,3100000.0
2009-05-14 06:00:00,13.954,13.974,13.817,13.92,4200000.0
2009-05-14 06:15:00,13.933,13.976,13.804,13.904,3850000.0
2009-05-14 06:30:00,13.835,13.958,13.779,13.944,6300000.0
2009-05-14 06:45:00,13.894,14.034,13.756,13.808,7250000.0
2009-05-14 07:00:00,13.813,13.988,13.767,13.878,5900000.0
2009-05-14 07:15:00,13.901,14.001,13.78,13.952,5050000.0
2009-05-14 07:30:00,13.943,14.018,13.787,13.89,5850000.0
2009-05-14 07:45:00,13.897,13.984,13.789,13.951,4950000.0
2009-05-14 08:00:00,13.833,13.994,13.799,13.841,5550000.0
2009-05-14 08:15:00,13.824,13.999,13.81,13.947,6250000.0
2009-05-14 08:30:00,13.838,13.975,13.799,13.853,5500000.0
2009-05-14 08:45:00,13.936,13.936,13.694,13.844,6000000.0
2009-05-14 09:00:00,13.824,13.839,13.575,13.634,14200000.0
2009-05-14 09:15:00,13.682,13.799,13.584,13.655,13950000.0
2009-05-14 09:30:00,13.711,13.838,13.596,13.65,10400000.0
2009-05-14 09:45:00,13.742,13.828,13.614,13.713,7000000.0
2009-05-14 10:00:00,13.683,13.81,13.618,13.683,7200000.0
2009-05-14 10:15:00,13.635,13.825,13.615,13.707,7300000.0
2009-05-14 10:30:00,13.758,13.794,13.566,13.673,6600000.0
2009-05-14 10:45:00,13.638,13.82,13.605,13.721,6450000.0
2009-05-14 11:00:00,13.71,13.837,13.56,13.654,7000000.0
2009-05-14 11:15:00,13.684,13.821,13.617,13.753,6800000.0
2009-05-14 11:30:00,13.669,13.786,13.59,13.72,6850000.0
2009-05-14 11:45:00,13.612,13.808,13.595,13.651,7050000.0
2009-05-14 12:00:00,13.718,13.801,13.627,13.678,6450000.0
2009-05-14 12:15:00,13.77,13.813,13.61,13.714,6400000.0
2009-05-14 12:30:00,13.664,13.806,13.601,13.791,7250000.0
2009-05-14 12:45:00,13.683,13.817,13.623,13.764,6000000.0
2009-05-14 13:00:00,13.835,13.872,13.659,13.784,6600000.0
2009-05-14 13:15:00,13.774,13.889,13.663,13.815,7050000.0
2009-05-14 13:30:00,13.797,13.848,13.637,13.804,7250000.0
2009-05-14 13:45:00,13.719,13.867,13.666,13.777,6550000.0
2009-05-14 14:00:00,13.749,13.865,13.632,13.755,6350000.0
2009-05-14 14:15:00,13.726,13.816,13.589,13.785,6750000.0
2009-05-14 14:30:00,13.686,13.885,13.631,13.776,6700000.0
2009-05-14 14:45:00,13.833,13.927,13.7,13.831,6800000.0
2009-05-14 15:00:00,13.72,13.9,13.703,13.858,6400000.0
2009-05-14 15:15:00,13.812,13.981,13.753,13.846,6600000.0
2009-05-14 15:30:00,13.927,13.96,13.773,13.808,7250000.0
2009-05-14 15:45:00,13.9,13.923,13.71,13.85,7000000.0
2009-05-14 16:00:00,13.758,13.916,13.743,13.875,6350000.0
2009-05-14 16:15:00,13.873,13.917,13.721,13.769,6700000.0
2009-05-14 16:30:00,13.784,13.939,13.733,13.786,6500000.0
2009-05-14 16:45:00,13.829,13.98,13.757,13.884,6950000.0
2009-05-14 17:00:00,13.81,14.003,13.773,13.843,6650000.0
2009-05-14 17:15:00,13.945,14.022,13.748,13.883,6800000.0
2009-05-14 17:30:00,13.933,14.054,13.819,13.837,6850000.0
2009-05-14 17:45:00,13.961,14.006,13.82,13.881,7450000.0
2009-05-14 18:00:00,13.903,14.03,13.826,13.904,7400000.0
2009-05-14 18:15:00,13.971,14.049,13.811,13.877,7300000.0
2009-05-14 18:30:00,13.959,14.032,13.831,13.992,7700000.0
2009-05-14 18:45:00,13.974,14.096,13.852,13.917,7700000.0
2009-05-14 19:00:00,13.914,14.017,13.81,13.909,7100000.0
2009-05-14 19:15:00,13.926,14.054,13.857,13.901,7050000.0
2009-05-14 19:30:00,13.925,14.044,13.854,14.006,7150000.0
2009-05-14 19:45:00,13.896,14.05,13.878,13.996,6200000.0
2009-05-14 20:00:00,14.017,14.058,13.856,14.01,7000000.0
2009-05-14 20:15:00,14.018,14.092,13.824,13.948,4400000.0
2009-05-14 20:30:00,13.973,14.082,13.908,13.969,3950000.0
2009-05-14 20:45:00,13.921,14.063,13.908,13.979,5750000.0
2009-05-14 21:00:00,13.971,14.046,13.863,13.917,5000000.0
2009-05-14 21:15:00,13.974,14.05,13.842,14.0,5000000.0
2009-05-14 21:30:00,13.871,14.071,13.857,14.032,5050000.0
2009-05-14 21:45:00,14.021,14.079,13.851,13.986,3250000.0
2009-05-14 22:00:00,13.932,14.062,13.847,13.916,4900000.0
2009-05-14 22:15:00,13.896,14.055,13.894,13.898,2900000.0
2009-05-14 22:30:00,13.986,14.039,13.842,14.01,4050000.0
2009-05-14 22:45:00,13.953,14.035,13.85,14.034,2850000.0
2009-05-14 23:00:00,13.939,14.056,13.861,13.965,2450000.0
2009-05-14 23:15:00,13.852,14.06,13.852,14.02,1600000.0
2009-05-14 23:30:00,13.966,14.03,13.859,13.962,1450000.0
2009-05-14 23:45:00,13.884,14.01,13.852,13.899,3000000.0
2009-05-15 00:00:00,13.997,14.08,13.85,14.005,7550000.0
2009-05-15 00:15:00,13.896,14.042,13.886,13.933,4100000.0
2009-05-15 00:30:00,14.019,14.03,13.868,13.961,2700000.0
2009-05-15 00:45:00,13.985,14.042,13.878,14.029,3350000.0
2009-05-15 01:00:00,13.994,14.085,13.872,14.01,4300000.0
2009-05-15 01:15:00,13.996,14.064,13.826,13.94,6550000.0
2009-05-15 01:30:00,14.036,14.042,13.893,13.948,1900000.0
2009-05-15 01:45:00,13.98,14.053,13.856,14.0,3400000.0
2009-05-15 02:00:00,14.02,14.032,13.878,13.944,3650000.0
2009-05-15 02:15:00,14.034,14.041,13.882,14.01,2350000.0
2009-05-15 02:30:00,13.986,14.034,13.85,13.85,3150000.0
2009-05-15 02:45:00,13.996,14.03,13.872,14.014,1800000.0
2009-05-15 03:00:00,13.946,14.067,13.847,14.0,5600000.0
2009-05-15 03:15:00,13.899,14.024,13.85,13.985,3800000.0
2009-05-15 03:30:00,13.908,14.028,13.863,13.897,3650000.0
2009-05-15 03:45:00,14.003,14.098,13.872,13.926,6200000.0
2009-05-15 04:00:00,13.935,14.061,13.874,13.949,3350000.0
2009-05-15 04:15:00,13.939,14.055,13.872,13.897,6150000.0
2009-05-15 04:30:00,13.919,14.048,13.872,14.009,2300000.0
2009-05-15 04:45:00,13.999,14.052,13.871,14.022,4500000.0
2009-05-15 05:00:00,14.01,14.052,13.919,13.968,2250000.0
2009-05-15 05:15:00,13.977,14.049,13.878,14.026,3100000.0
2009-05-15 05:30:00,13.988,14.052,13.93,13.946,2450000.0
2009-05-15 05:45:00,13.935,14.039,13.844,13.992,2450000.0
2009-05-15 06:00:00,14.024,14.082,13.887,13.96,5450000.0
2009-05-15 06:15:00,13.951,14.086,13.872,13.967,4300000.0
2009-05-15 06:30:00,13.949,14.054,13.851,14.047,6850000.0
2009-05-15 06:45:00,13.997,14.108,13.877,13.907,7150000.0
2009-05-15 07:00:00,13.944,14.116,13.826,13.976,5800000.0
2009-05-15 07:15:00,14.015,14.08,13.869,14.059,5650000.0
2009-05-15 07:30:00,14.042,14.113,13.878,13.945,5600000.0
2009-05-15 07:45:00,14.031,14.074,13.924,14.041,5000000.0
2009-05-15 08:00:00,13.918,14.083,13.89,13.959,5750000.0
2009-05-15 08:15:00,13.974,14.126,13.879,14.023,5600000.0
2009-05-15 08:30:00,13.924,14.065,13.87,13.923,6300000.0
2009-05-15 08:45:00,14.012,14.056,13.86,14.0,6000000.0
2009-05-15 09:00:00,13.972,14.038,13.83,13.968,14200000.0
2009-05-15 09:15:00,13.975,14.055,13.856,13.906,13950000.0
2009-05-15 09:30:00,13.952,14.042,13.838,13.921,10400000.0
2009-05-15 09:45:00,14.018,14.098,13.885,13.908,6250000.0
2009-05-15 10:00:00,13.945,14.072,13.89,13.977,7200000.0
2009-05-15 10:15:00,13.933,14.087,13.867,13.906,6800000.0
2009-05-15 10:30:00,14.019,14.059,13.84,13.902,6600000.0
2009-05-15 10:45:00,13.914,14.048,13.831,13.895,6450000.0
2009-05-15 11:00:00,13.914,14.04,13.844,13.892,7000000.0
2009-05-15 11:15:00,13.925,14.101,13.851,14.004,6800000.0
2009-05-15 11:30:00,13.906,14.013,13.85,13.944,6100000.0
2009-05-15 11:45:00,13.849,14.003,13.801,13.816,7050000.0
2009-05-15 12:00:00,13.899,13.985,13.797,13.871,6100000.0
2009-05-15 12:15:00,13.945,13.976,13.788,13.854,6400000.0
2009-05-15 12:30:00,13.87,13.964,13.756,13.933,7250000.0
2009-05-15 12:45:00,13.805,13.966,13.744,13.858,6000000.0
2009-05-15 13:00:00,13.913,13.957,13.739,13.896,6600000.0
2009-05-15 13:15:00,13.906,14.027,13.797,13.963,7050000.0
2009-05-15 13:30:00,13.975,14.07,13.841,13.978,7250000.0
2009-05-15 13:45:00,13.889,14.038,13.818,13.921,6550000.0
2009-05-15 14:00:00,13.889,14.015,13.761,13.848,6350000.0
2009-05-15 14:15:00,13.837,13.912,13.706,13.799,6750000.0
2009-05-15 14:30:00,13.716,13.977,13.69,13.783,6700000.0
2009-05-15 14:45:00,13.846,13.97,13.731,13.883,6800000.0
2009-05-15 15:00:00,13.799,13.926,13.721,13.861,6400000.0
2009-05-15 15:15:00,13.879,13.93,13.749,13.792,6600000.0
2009-05-15 15:30:00,13.866,13.941,13.741,13.827,7250000.0
2009-05-15 15:45:00,13.911,13.959,13.751,13.912,7100000.0
2009-05-15 16:00:00,13.807,13.937,13.751,13.882,6350000.0
2009-05-15 16:15:00,13.885,13.96,13.762,13.834,6700000.0
2009-05-15 16:30:00,13.813,14.107,13.804,13.967,6500000.0
2009-05-15 16:45:00,13.992,14.128,13.909,13.999,6950000.0
2009-05-15 17:00:00,13.937,14.149,13.937,14.002,6650000.0
2009-05-15 17:15:00,14.102,14.165,13.923,14.024,6800000.0
2009-05-15 17:30:00,14.063,14.127,13.933,13.949,6550000.0
2009-05-15 17:45:00,14.087,14.089,13.889,13.93,7450000.0
2009-05-15 18:00:00,13.934,14.06,13.865,13.9,7450000.0
2009-05-15 18:15:00,13.974,14.061,13.836,13.926,7300000.0
2009-05-15 18:30:00,13.978,14.03,13.81,14.0,7700000.0
2009-05-15 18:45:00,14.027,14.043,13.809,13.868,7550000.0
2009-05-15 19:00:00,13.87,14.019,13.795,13.879,6950000.0
2009-05-15 19:15:00,13.926,14.014,13.812,13.841,7050000.0
2009-05-15 19:30:00,13.841,14.008,13.776,13.918,6650000.0
2009-05-15 19:45:00,13.8,13.962,13.795,13.915,6600000.0
2009-05-15 20:00:00,13.923,13.988,13.75,13.832,8400000.0
2009-05-15 20:15:00,13.924,13.979,13.747,13.849,5850000.0
2009-05-15 20:30:00,13.871,13.96,13.789,13.878,4800000.0
2009-05-15 20:45:00,13.789,13.947,13.781,13.847,3150000.0
2009-05-15 21:00:00,13.888,13.984,13.797,13.835,4500000.0
2009-05-15 21:15:00,13.9,14.019,13.806,13.898,6150000.0
2009-05-15 21:30:00,13.853,14.009,13.832,13.945,4550000.0
2009-05-15 21:45:00,13.966,14.017,13.826,13.95,5400000.0
2009-05-15 22:00:00,13.892,14.025,13.799,13.95,5250000.0
2009-05-15 22:15:00,13.898,14.002,13.814,13.877,2900000.0
2009-05-15 22:30:00,13.831,14.005,13.753,13.848,4850000.0
2009-05-15 22:45:00,13.872,13.975,13.793,13.838,2600000.0
2009-05-17 23:00:00,13.839,13.955,13.782,13.842,900000.0
2009-05-17 23:15:00,13.841,13.918,13.782,13.918,400000.0
2009-05-17 23:30:00,13.839,13.924,13.782,13.89,1800000.0
2009-05-17 23:45:00,13.832,13.971,13.798,13.842,2300000.0
2009-05-18 00:00:00,13.866,13.945,13.708,13.85,7600000.0
2009-05-18 00:15:00,13.839,13.907,13.733,13.769,3450000.0
2009-05-18 00:30:00,13.867,13.92,13.722,13.81,5050000.0
2009-05-18 00:45:00,13.92,13.92,13.799,13.91,8400000.0
2009-05-18 01:00:00,13.769,13.93,13.762,13.918,4100000.0
2009-05-18 01:15:00,13.926,13.942,13.786,13.92,4650000.0
2009-05-18 01:30:00,13.908,13.939,13.761,13.939,3450000.0
2009-05-18 01:45:00,13.933,13.969,13.781,13.93,6000000.0
2009-05-18 02:00:00,13.863,13.977,13.751,13.903,6600000.0
2009-05-18 02:15:00,13.948,13.966,13.73,13.909,5100000.0
2009-05-18 02:30:00,13.75,13.973,13.692,13.856,6900000.0
2009-05-18 02:45:00,13.877,13.904,13.713,13.759,6400000.0
2009-05-18 03:00:00,13.899,13.946,13.746,13.879,5450000.0
2009-05-18 03:15:00,13.851,13.92,13.692,13.893,5600000.0
2009-05-18 03:30:00,13.812,13.934,13.731,13.778,5350000.0
2009-05-18 03:45:00,13.881,13.931,13.74,13.893,7850000.0
2009-05-18 04:00:00,13.789,13.983,13.745,13.892,4250000.0
2009-05-18 04:15:00,13.885,13.935,13.734,13.829,3950000.0
2009-05-18 04:30:00,13.768,13.887,13.709,13.88,1800000.0
2009-05-18 04:45:00,13.764,13.921,13.697,13.809,2900000.0
2009-05-18 05:00:00,13.758,13.904,13.757,13.904,3450000.0
2009-05-18 05:15:00,13.87,13.939,13.728,13.88,3300000.0
2009-05-18 05:30:00,13.878,13.934,13.745,13.792,4400000.0
2009-05-18 05:45:00,13.914,14.007,13.756,13.858,5600000.0
2009-05-18 06:00:00,13.887,13.974,13.758,13.915,5400000.0
2009-05-18 06:15:00,13.925,14.028,13.805,13.805,6000000.0
2009-05-18 06:30:00,13.875,14.046,13.835,14.012,6300000.0
2009-05-18 06:45:00,13.923,14.038,13.857,13.954,6000000.0
2009-05-18 07:00:00,13.938,14.048,13.876,13.892,6650000.0
2009-05-18 07:15:00,13.937,14.078,13.886,13.981,5450000.0
2009-05-18 07:30:00,13.929,14.045,13.835,13.977,5850000.0
2009-05-18 07:45:00,13.879,14.018,13.827,14.012,8400000.0
2009-05-18 08:00:00,13.981,14.035,13.831,13.892,6600000.0
2009-05-18 08:15:00,14.027,14.09,13.841,13.882,7000000.0
2009-05-18 08:30:00,13.876,14.032,13.83,13.922,7050000.0
2009-05-18 08:45:00,13.895,14.042,13.818,13.896,6700000.0
2009-05-18 09:00:00,13.916,14.047,13.815,14.023,8050000.0
2009-05-18 09:15:00,13.993,14.053,13.86,14.008,7700000.0
2009-05-18 09:30:00,13.963,14.056,13.85,13.951,7300000.0
2009-05-18 09:45:00,13.872,14.045,13.83,13.906,7400000.0
2009-05-18 10:00:00,13.859,13.999,13.785,13.959,7450000.0
2009-05-18 10:15:00,13.829,13.962,13.771,13.917,6900000.0
2009-05-18 10:30:00,13.857,13.943,13.712,13.84,6800000.0
2009-05-18 10:45:00,13.756,13.922,13.735,13.755,6650000.0
2009-05-18 11:00:00,13.806,13.944,13.73,13.829,6950000.0
2009-05-18 11:15:00,13.788,13.968,13.732,13.819,6500000.0
2009-05-18 11:30:00,13.809,13.958,13.764,13.91,6700000.0
2009-05-18 11:45:00,13.937,13.981,13.802,13.815,6350000.0
2009-05-18 12:00:00,13.928,13.947,13.76,13.905,6600000.0
2009-05-18 12:15:00,13.848,13.966,13.781,13.929,7250000.0
2009-05-18 12:30:00,13.819,13.979,13.763,13.845,6600000.0
2009-05-18 12:45:00,13.887,13.976,13.758,13.784,6400000.0
2009-05-18 13:00:00,13.885,13.885,13.603,13.704,6800000.0
2009-05-18 13:15:00,13.631,13.8,13.572,13.66,6700000.0
2009-05-18 13:30:00,13.745,13.806,13.586,13.741,6750000.0
2009-05-18 13:45:00,13.764,13.829,13.64,13.729,6350000.0
2009-05-18 14:00:00,13.779,13.872,13.683,13.733,6550000.0
2009-05-18 14:15:00,13.822,13.833,13.61,13.771,7250000.0
2009-05-18 14:30:00,13.792,13.836,13.61,13.767,7050000.0
2009-05-18 14:45:00,13.792,13.852,13.649,13.815,6600000.0
2009-05-18 15:00:00,13.789,13.871,13.675,13.731,6000000.0
2009-05-18 15:15:00,13.862,13.907,13.711,13.807,7250000.0
2009-05-18 15:30:00,13.792,13.894,13.622,13.726,6400000.0
2009-05-18 15:45:00,13.609,13.74,13.495,13.628,6450000.0
2009-05-18 16:00:00,13.562,13.743,13.532,13.532,7050000.0
2009-05-18 16:15:00,13.627,13.746,13.513,13.612,6850000.0
2009-05-18 16:30:00,13.704,13.749,13.546,13.668,6800000.0
2009-05-18 16:45:00,13.64,13.774,13.59,13.68,7000000.0
2009-05-18 17:00:00,13.679,13.82,13.604,13.658,6450000.0
2009-05-18 17:15:00,13.666,13.838,13.607,13.762,6600000.0
2009-05-18 17:30:00,13.653,13.818,13.593,13.623,7300000.0
2009-05-18 17:45:00,13.696,13.822,13.611,13.7,7200000.0
2009-05-18 18:00:00,13.708,13.81,13.627,13.774,7000000.0
2009-05-18 18:15:00,13.68,13.82,13.623,13.729,10400000.0
2009-05-18 18:30:00,13.675,13.815,13.603,13.704,13950000.0
2009-05-18 18:45:00,13.679,13.783,13.612,13.764,14200000.0
2009-05-18 19:00:00,13.777,13.795,13.612,13.786,6000000.0
2009-05-18 19:15:00,13.718,13.849,13.622,13.647,6300000.0
2009-05-18 19:30:00,13.768,13.81,13.579,13.641,6050000.0
2009-05-18 19:45:00,13.636,13.78,13.613,13.661,5600000.0
2009-05-18 20:00:00,13.747,13.77,13.599,13.71,5100000.0
2009-05-18 20:15:00,13.67,13.768,13.595,13.727,5050000.0
2009-05-18 20:30:00,13.764,13.79,13.624,13.744,5600000.0
2009-05-18 20:45:00,13.686,13.816,13.591,13.644,6150000.0
2009-05-18 21:00:00,13.68,13.827,13.637,13.762,6500000.0
2009-05-18 21:15:00,13.784,13.809,13.634,13.718,6050000.0
2009-05-18 21:30:00,13.759,13.814,13.655,13.761,2550000.0
2009-05-18 21:45:00,13.682,13.784,13.587,13.76,6050000.0
2009-05-18 22:00:00,13.728,13.811,13.617,13.646,4500000.0
2009-05-18 22:15:00,13.741,13.751,13.506,13.676,4250000.0
2009-05-18 22:30:00,13.703,13.737,13.579,13.669,4650000.0
2009-05-18 22:45:00,13.655,13.752,13.594,13.696,3800000.0
2009-05-18 23:00:00,13.727,13.757,13.56,13.73,5350000.0
2009-05-18 23:15:00,13.72,13.733,13.538,13.594,2050000.0
2009-05-18 23:30:00,13.595,13.713,13.558,13.711,3350000.0
2009-05-18 23:45:00,13.712,13.721,13.588,13.633,1800000.0
2009-05-19 00:00:00,13.571,13.771,13.537,13.69,5900000.0
2009-05-19 00:15:00,13.625,13.771,13.593,13.689,4650000.0
2009-05-19 00:30:00,13.686,13.763,13.563,13.655,5450000.0
2009-05-19 00:45:00,13.73,13.76,13.581,13.703,4500000.0
2009-05-19 01:00:00,13.625,13.74,13.567,13.714,3900000.0
2009-05-19 01:15:00,13.698,13.827,13.59,13.737,3750000.0
2009-05-19 01:30:00,13.757,13.825,13.61,13.768,2700000.0
2009-05-19 01:45:00,13.682,13.816,13.623,13.73,4600000.0
2009-05-19 02:00:00,13.77,13.789,13.582,13.702,7400000.0
2009-05-19 02:15:00,13.761,13.82,13.598,13.768,5700000.0
2009-05-19 02:30:00,13.626,13.852,13.574,13.68,7800000.0
2009-05-19 02:45:00,13.792,13.824,13.651,13.679,4800000.0
2009-05-19 03:00:00,13.794,13.858,13.624,13.742,4550000.0
2009-05-19 03:15:00,13.797,13.817,13.658,13.758,4200000.0
2009-05-19 03:30:00,13.732,13.818,13.652,13.78,3100000.0
2009-05-19 03:45:00,13.803,13.812,13.653,13.736,3350000.0
2009-05-19 04:00:00,13.709,13.846,13.628,13.727,4800000.0
2009-05-19 04:15:00,13.716,13.849,13.652,13.742,3850000.0
2009-05-19 04:30:00,13.729,13.825,13.652,13.789,3500000.0
2009-05-19 04:45:00,13.697,13.836,13.607,13.796,4700000.0
2009-05-19 05:00:00,13.699,13.835,13.62,13.77,5650000.0
2009-05-19 05:15:00,13.79,13.827,13.65,13.683,4100000.0
2009-05-19 05:30:00,13.792,13.84,13.666,13.787,3950000.0
2009-05-19 05:45:00,13.796,13.824,13.656,13.78,4600000.0
2009-05-19 06:00:00,13.767,13.85,13.666,13.844,3200000.0
2009-05-19 06:15:00,13.84,13.87,13.675,13.691,4200000.0
2009-05-19 06:30:00,13.717,13.918,13.674,13.784,6800000.0
2009-05-19 06:45:00,13.739,13.872,13.663,13.784,5650000.0
2009-05-19 07:00:00,13.755,13.872,13.672,13.71,6650000.0
2009-05-19 07:15:00,13.663,13.842,13.654,13.75,5200000.0
2009-05-19 07:30:00,13.721,13.858,13.641,13.826,6150000.0
2009-05-19 07:45:00,13.84,13.85,13.657,13.85,8050000.0
2009-05-19 08:00:00,13.815,13.847,13.679,13.709,6600000.0
2009-05-19 08:15:00,13.844,13.883,13.674,13.717,6850000.0
2009-05-19 08:30:00,13.679,13.886,13.655,13.739,7050000.0
2009-05-19 08:45:00,13.71,13.891,13.629,13.755,6650000.0
2009-05-19 09:00:00,13.753,13.911,13.634,13.827,8050000.0
2009-05-19 09:15:00,13.816,13.874,13.677,13.829,7700000.0
2009-05-19 09:30:00,13.75,13.875,13.669,13.772,7300000.0
2009-05-19 09:45:00,13.706,13.872,13.688,13.756,7550000.0
2009-05-19 10:00:00,13.711,13.86,13.679,13.836,7450000.0
2009-05-19 10:15:00,13.708,13.869,13.676,13.832,6900000.0
2009-05-19 10:30:00,13.761,13.92,13.681,13.787,6800000.0
2009-05-19 10:45:00,13.711,13.899,13.671,13.707,6650000.0
2009-05-19 11:00:00,13.759,13.865,13.65,13.717,6950000.0
2009-05-19 11:15:00,13.685,13.836,13.658,13.705,6500000.0
2009-05-19 11:30:00,13.69,13.848,13.655,13.787,6700000.0
2009-05-19 11:45:00,13.79,13.873,13.657,13.722,6350000.0
2009-05-19 12:00:00,13.831,13.922,13.692,13.904,7100000.0
2009-05-19 12:15:00,13.809,13.917,13.729,13.872,7250000.0
2009-05-19 12:30:00,13.796,13.928,13.74,13.775,6600000.0
2009-05-19 12:45:00,13.83,13.912,13.706,13.804,6400000.0
2009-05-19 13:00:00,13.899,13.899,13.678,13.829,6800000.0
2009-05-19 13:15:00,13.762,13.93,13.724,13.747,6700000.0
2009-05-19 13:30:00,13.842,13.914,13.734,13.838,6750000.0
2009-05-19 13:45:00,13.844,13.912,13.731,13.804,6350000.0
2009-05-19 14:00:00,13.852,13.931,13.736,13.804,6550000.0
2009-05-19 14:15:00,13.899,13.996,13.753,13.968,7250000.0
2009-05-19 14:30:00,13.953,14.017,13.806,13.926,7050000.0
2009-05-19 14:45:00,13.928,13.987,13.762,13.912,6600000.0
2009-05-19 15:00:00,13.875,13.971,13.76,13.791,6000000.0
2009-05-19 15:15:00,13.915,13.952,13.75,13.849,7250000.0
2009-05-19 15:30:00,13.837,14.02,13.766,13.973,6200000.0
2009-05-19 15:45:00,13.886,14.072,13.833,13.922,6450000.0
2009-05-19 16:00:00,13.854,14.074,13.832,13.898,7050000.0
2009-05-19 16:15:00,13.991,14.057,13.872,13.942,6850000.0
2009-05-19 16:30:00,14.028,14.09,13.858,13.958,6800000.0
2009-05-19 16:45:00,13.933,14.068,13.851,13.964,7000000.0
2009-05-19 17:00:00,13.952,14.07,13.834,13.875,6450000.0
2009-05-19 17:15:00,13.899,14.054,13.805,13.995,6600000.0
2009-05-19 17:30:00,13.913,14.032,13.853,13.898,6800000.0
2009-05-19 17:45:00,13.947,14.051,13.851,13.938,7000000.0
2009-05-19 18:00:00,13.948,14.104,13.887,14.102,6650000.0
2009-05-19 18:15:00,14.006,14.118,13.914,13.971,10200000.0
2009-05-19 18:30:00,13.977,14.136,13.936,14.046,13950000.0
2009-05-19 18:45:00,14.028,14.119,13.92,14.047,14200000.0
2009-05-19 19:00:00,14.069,14.106,13.928,14.077,6000000.0
2009-05-19 19:15:00,14.002,14.163,13.932,14.01,5950000.0
2009-05-19 19:30:00,14.101,14.228,13.961,14.099,6250000.0
2009-05-19 19:45:00,14.073,14.225,14.036,14.098,5850000.0
2009-05-19 20:00:00,14.204,14.254,14.04,14.161,6000000.0
2009-05-19 20:15:00,14.099,14.259,14.043,14.234,5800000.0
2009-05-19 20:30:00,14.248,14.315,14.076,14.197,6050000.0
2009-05-19 20:45:00,14.127,14.262,14.006,14.05,5850000.0
2009-05-19 21:00:00,14.109,14.251,14.017,14.166,7950000.0
2009-05-19 21:15:00,14.183,14.229,14.022,14.129,7350000.0
2009-05-19 21:30:00,14.139,14.186,14.044,14.168,4550000.0
2009-05-19 21:45:00,14.095,14.192,14.018,14.166,5850000.0
2009-05-19 22:00:00,14.075,14.18,13.997,14.115,3750000.0
2009-05-19 22:15:00,14.13,14.162,13.982,14.124,3950000.0
2009-05-19 22:30:00,14.144,14.156,14.006,14.13,4500000.0
2009-05-19 22:45:00,14.084,14.166,13.991,14.101,5450000.0
2009-05-19 23:00:00,14.117,14.153,13.948,14.093,4050000.0
2009-05-19 23:15:00,14.13,14.167,13.992,14.043,2850000.0
2009-05-19 23:30:00,14.025,14.143,14.002,14.099,5050000.0
2009-05-19 23:45:00,14.13,14.275,14.048,14.063,2400000.0
2009-05-20 00:00:00,14.131,14.171,14.001,14.108,6800000.0
2009-05-20 00:15:00,14.063,14.201,13.959,14.13,4250000.0
2009-05-20 00:30:00,14.106,14.18,13.999,14.085,4900000.0
2009-05-20 00:45:00,14.096,14.141,13.98,14.132,2850000.0
2009-05-20 01:00:00,14.112,14.188,13.992,14.157,2800000.0
2009-05-20 01:15:00,14.128,14.193,13.984,14.121,4900000.0
2009-05-20 01:30:00,14.12,14.16,13.986,14.13,2850000.0
2009-05-20 01:45:00,14.011,14.205,13.984,14.121,6900000.0
2009-05-20 02:00:00,14.16,14.169,13.959,14.064,6050000.0
2009-05-20 02:15:00,14.166,14.205,13.991,14.131,3850000.0
2009-05-20 02:30:00,14.042,14.164,13.991,14.161,3500000.0
2009-05-20 02:45:00,14.175,14.203,13.979,14.124,4550000.0
2009-05-20 03:00:00,14.151,14.213,13.981,14.132,4150000.0
2009-05-20 03:15:00,14.092,14.191,13.989,14.138,4650000.0
2009-05-20 03:30:00,14.049,14.223,13.992,14.064,4750000.0
2009-05-20 03:45:00,14.131,14.131,13.921,14.092,6700000.0
2009-05-20 04:00:00,14.1,14.125,13.947,14.099,4500000.0
2009-05-20 04:15:00,14.107,14.12,13.952,14.019,3650000.0
2009-05-20 04:30:00,14.009,14.171,13.955,13.984,3450000.0
2009-05-20 04:45:00,14.071,14.153,13.916,14.094,4350000.0
2009-05-20 05:00:00,14.023,14.114,13.953,14.004,4150000.0
2009-05-20 05:15:00,14.04,14.148,13.896,14.079,4550000.0
2009-05-20 05:30:00,14.063,14.094,13.919,13.948,3750000.0
2009-05-20 05:45:00,14.018,14.124,13.941,14.019,3600000.0
2009-05-20 06:00:00,14.062,14.114,13.938,14.06,4650000.0
2009-05-20 06:15:00,14.078,14.156,13.956,14.043,3550000.0
2009-05-20 06:30:00,14.0,14.167,13.962,14.12,6450000.0
2009-05-20 06:45:00,14.1,14.166,13.945,14.054,5100000.0
2009-05-20 07:00:00,14.044,14.16,13.954,14.119,7000000.0
2009-05-20 07:15:00,14.002,14.173,13.992,14.085,5200000.0
2009-05-20 07:30:00,14.046,14.197,13.971,14.146,5300000.0
2009-05-20 07:45:00,14.15,14.19,13.986,14.16,8100000.0
2009-05-20 08:00:00,14.139,14.173,13.958,14.024,6150000.0
2009-05-20 08:15:00,14.158,14.193,13.964,14.02,6900000.0
2009-05-20 08:30:00,14.009,14.183,13.978,14.083,7250000.0
2009-05-20 08:45:00,14.028,14.179,13.969,14.041,6650000.0
2009-05-20 09:00:00,14.037,14.201,13.984,14.155,8050000.0
2009-05-20 09:15:00,14.108,14.197,13.991,14.135,7800000.0
2009-05-20 09:30:00,14.069,14.198,13.994,14.102,7300000.0
2009-05-20 09:45:00,14.029,14.22,14.018,14.129,7250000.0
2009-05-20 10:00:00,14.069,14.242,14.049,14.199,7450000.0
2009-05-20 10:15:00,14.077,14.284,14.044,14.187,6900000.0
2009-05-20 10:30:00,14.142,14.261,14.03,14.154,6350000.0
2009-05-20 10:45:00,14.071,14.259,14.018,14.018,6100000.0
2009-05-20 11:00:00,14.12,14.258,14.026,14.112,6950000.0
2009-05-20 11:15:00,14.059,14.221,14.016,14.069,6500000.0
2009-05-20 11:30:00,14.078,14.222,14.022,14.183,6700000.0
2009-05-20 11:45:00,14.19,14.203,14.018,14.043,6300000.0
2009-05-20 12:00:00,14.157,14.22,13.989,14.151,7100000.0
2009-05-20 12:15:00,14.066,14.231,13.999,14.193,6750000.0
2009-05-20 12:30:00,14.089,14.216,14.031,14.126,6200000.0
2009-05-20 12:45:00,14.173,14.293,14.059,14.188,6400000.0
2009-05-20 13:00:00,14.287,14.348,14.111,14.208,6800000.0
2009-05-20 13:15:00,14.144,14.315,14.083,14.135,6700000.0
2009-05-20 13:30:00,14.229,14.303,14.11,14.236,6750000.0
2009-05-20 13:45:00,14.258,14.315,14.123,14.185,6350000.0
2009-05-20 14:00:00,14.238,14.358,14.066,14.142,6550000.0
2009-05-20 14:15:00,14.254,14.285,14.061,14.199,7250000.0
2009-05-20 14:30:00,14.074,14.31,14.052,14.184,7100000.0
2009-05-20 14:45:00,14.204,14.264,14.021,14.215,6600000.0
2009-05-20 15:00:00,14.135,14.256,14.028,14.097,6000000.0
2009-05-20 15:15:00,14.225,14.257,14.043,14.132,7250000.0
2009-05-20 15:30:00,14.179,14.344,14.096,14.326,6200000.0
2009-05-20 15:45:00,14.228,14.371,14.15,14.249,6450000.0
2009-05-20 16:00:00,14.184,14.363,14.149,14.182,7050000.0
2009-05-20 16:15:00,14.289,14.359,14.186,14.228,6850000.0
2009-05-20 16:30:00,14.328,14.387,14.162,14.248,6800000.0
2009-05-20 16:45:00,14.214,14.346,14.139,14.218,7000000.0
2009-05-20 17:00:00,14.215,14.342,14.111,14.166,6450000.0
2009-05-20 17:15:00,14.201,14.316,14.127,14.296,6600000.0
2009-05-20 17:30:00,14.213,14.388,14.154,14.209,7500000.0
2009-05-20 17:45:00,14.269,14.357,14.144,14.18,7200000.0
2009-05-20 18:00:00,14.188,14.35,14.124,14.311,6600000.0
2009-05-20 18:15:00,14.223,14.345,14.114,14.139,10300000.0
2009-05-20 18:30:00,14.166,14.314,14.066,14.202,13950000.0
2009-05-20 18:45:00,14.169,14.297,14.08,14.197,14200000.0
2009-05-20 19:00:00,14.222,14.256,14.042,14.237,6000000.0
2009-05-20 19:15:00,14.228,14.264,14.086,14.14,6300000.0
2009-05-20 19:30:00,14.24,14.293,14.078,14.165,6250000.0
2009-05-20 19:45:00,14.158,14.303,14.126,14.126,5600000.0
2009-05-20 20:00:00,14.247,14.334,14.088,14.229,6150000.0
2009-05-20 20:15:00,14.174,14.314,14.079,14.255,5950000.0
2009-05-20 20:30:00,14.255,14.288,14.091,14.252,4900000.0
2009-05-20 20:45:00,14.198,14.314,14.132,14.162,6200000.0
2009-05-20 21:00:00,14.178,14.362,14.096,14.252,7000000.0
2009-05-20 21:15:00,14.286,14.297,14.12,14.209,7250000.0
2009-05-20 21:30:00,14.221,14.274,14.077,14.223,5500000.0
2009-05-20 21:45:00,14.214,14.299,14.101,14.268,7050000.0
2009-05-20 22:00:00,14.233,14.29,14.119,14.23,4750000.0
2009-05-20 22:15:00,14.231,14.297,14.097,14.24,4700000.0
2009-05-20 22:30:00,14.254,14.273,14.109,14.221,2850000.0
2009-05-20 22:45:00,14.24,14.281,14.111,14.24,2750000.0
2009-05-20 23:00:00,14.254,14.268,14.084,14.184,4550000.0
2009-05-20 23:15:00,14.201,14.204,14.053,14.19,3450000.0
2009-05-20 23:30:00,14.085,14.2,14.085,14.173,1300000.0
2009-05-20 23:45:00,14.2,14.23,14.085,14.19,3000000.0
2009-05-21 00:00:00,14.072,14.289,14.06,14.209,6900000.0
2009-05-21 00:15:00,14.216,14.246,14.102,14.169,3550000.0
2009-05-21 00:30:00,14.169,14.259,14.053,14.186,3700000.0
2009-05-21 00:45:00,14.225,14.284,14.081,14.21,4750000.0
2009-05-21 01:00:00,14.089,14.234,14.061,14.186,2250000.0
2009-05-21 01:15:00,14.06,14.241,14.048,14.201,2900000.0
2009-05-21 01:30:00,14.182,14.267,14.086,14.19,5000000.0
2009-05-21 01:45:00,14.13,14.255,14.038,14.221,5400000.0
2009-05-21 02:00:00,14.22,14.285,14.096,14.237,6050000.0
2009-05-21 02:15:00,14.224,14.273,14.075,14.222,5250000.0
2009-05-21 02:30:00,14.116,14.246,14.064,14.17,5350000.0
2009-05-21 02:45:00,14.237,14.302,14.057,14.112,6200000.0
2009-05-21 03:00:00,14.234,14.308,14.106,14.234,5950000.0
2009-05-21 03:15:00,14.23,14.285,14.094,14.19,4300000.0
2009-05-21 03:30:00,14.171,14.282,14.093,14.207,4200000.0
2009-05-21 03:45:00,14.128,14.31,14.083,14.196,6150000.0
2009-05-21 04:00:00,14.149,14.26,14.061,14.19,3750000.0
2009-05-21 04:15:00,14.162,14.308,14.094,14.15,5850000.0
2009-05-21 04:30:00,14.224,14.329,14.143,14.276,4500000.0
2009-05-21 04:45:00,14.175,14.428,14.113,14.308,6100000.0
2009-05-21 05:00:00,14.318,14.406,14.181,14.352,6100000.0
2009-05-21 05:15:00,14.338,14.387,14.166,14.241,5450000.0
2009-05-21 05:30:00,14.35,14.369,14.197,14.197,4150000.0
2009-05-21 05:45:00,14.359,14.422,14.206,14.288,4550000.0
2009-05-21 06:00:00,14.312,14.369,14.198,14.36,4350000.0
2009-05-21 06:15:00,14.294,14.364,14.185,14.208,3650000.0
2009-05-21 06:30:00,14.245,14.345,14.172,14.284,6700000.0
2009-05-21 06:45:00,14.237,14.34,14.161,14.273,6150000.0
2009-05-21 07:00:00,14.248,14.353,14.177,14.219,6800000.0
2009-05-21 07:15:00,14.216,14.364,14.188,14.273,5350000.0
2009-05-21 07:30:00,14.241,14.379,14.184,14.353,5850000.0
2009-05-21 07:45:00,14.207,14.399,14.162,14.345,8500000.0
2009-05-21 08:00:00,14.333,14.381,14.211,14.38,5150000.0
2009-05-21 08:15:00,14.35,14.395,14.172,14.232,6250000.0
2009-05-21 08:30:00,14.241,14.41,14.211,14.312,7250000.0
2009-05-21 08:45:00,14.303,14.404,14.226,14.298,6400000.0
2009-05-21 09:00:00,14.308,14.411,14.169,14.374,8050000.0
2009-05-21 09:15:00,14.331,14.416,14.208,14.39,7950000.0
2009-05-21 09:30:00,14.286,14.39,14.196,14.263,7300000.0
2009-05-21 09:45:00,14.178,14.373,14.112,14.186,7350000.0
2009-05-21 10:00:00,14.194,14.323,14.132,14.322,7450000.0
2009-05-21 10:15:00,14.174,14.332,14.1,14.236,6900000.0
2009-05-21 10:30:00,14.18,14.298,14.096,14.239,6800000.0
2009-05-21 10:45:00,14.167,14.292,14.083,14.098,6650000.0
2009-05-21 11:00:00,14.16,14.287,14.09,14.166,6950000.0
2009-05-21 11:15:00,14.117,14.277,14.067,14.117,6100000.0
2009-05-21 11:30:00,14.112,14.249,14.067,14.228,6700000.0
2009-05-21 11:45:00,14.231,14.285,14.067,14.149,6350000.0
2009-05-21 12:00:00,14.233,14.297,14.065,14.265,7100000.0
2009-05-21 12:15:00,14.185,14.279,14.102,14.241,7250000.0
2009-05-21 12:30:00,14.151,14.254,14.06,14.106,6200000.0
2009-05-21 12:45:00,14.176,14.255,14.02,14.145,6400000.0
2009-05-21 13:00:00,14.24,14.263,14.042,14.163,6800000.0
2009-05-21 13:15:00,14.093,14.229,14.031,14.065,6700000.0
2009-05-21 13:30:00,14.142,14.192,14.005,14.113,6750000.0
2009-05-21 13:45:00,14.118,14.198,13.991,14.094,6350000.0
2009-05-21 14:00:00,14.127,14.218,14.008,14.074,6550000.0
2009-05-21 14:15:00,14.166,14.204,14.006,14.136,7250000.0
2009-05-21 14:30:00,14.065,14.158,13.969,14.118,7000000.0
2009-05-21 14:45:00,14.123,14.185,13.976,14.132,6600000.0
2009-05-21 15:00:00,14.085,14.206,13.975,14.072,6000000.0
2009-05-21 15:15:00,14.188,14.191,14.01,14.063,7250000.0
2009-05-21 15:30:00,14.095,14.176,13.988,14.146,6250000.0
2009-05-21 15:45:00,14.06,14.209,13.989,14.083,6450000.0
2009-05-21 16:00:00,13.994,14.162,13.974,14.03,7050000.0
2009-05-21 16:15:00,14.133,14.197,13.965,14.027,6850000.0
2009-05-21 16:30:00,14.103,14.172,13.932,14.052,6800000.0
2009-05-21 16:45:00,14.027,14.175,13.965,14.053,7000000.0
2009-05-21 17:00:00,14.074,14.229,13.974,14.098,6450000.0
2009-05-21 17:15:00,14.115,14.282,14.053,14.205,6600000.0
2009-05-21 17:30:00,14.118,14.283,14.041,14.066,7150000.0
2009-05-21 17:45:00,14.146,14.35,14.11,14.206,7200000.0
2009-05-21 18:00:00,14.25,14.34,14.138,14.299,7000000.0
2009-05-21 18:15:00,14.229,14.366,14.142,14.197,10400000.0
2009-05-21 18:30:00,14.194,14.468,14.147,14.388,13950000.0
2009-05-21 18:45:00,14.375,14.484,14.274,14.4,14200000.0
2009-05-21 19:00:00,14.407,14.449,14.248,14.389,6000000.0
2009-05-21 19:15:00,14.316,14.452,14.263,14.303,6300000.0
2009-05-21 19:30:00,14.422,14.431,14.23,14.312,6250000.0
2009-05-21 19:45:00,14.304,14.444,14.281,14.289,5400000.0
2009-05-21 20:00:00,14.4,14.536,14.252,14.471,6000000.0
2009-05-21 20:15:00,14.401,14.512,14.316,14.471,5600000.0
2009-05-21 20:30:00,14.499,14.539,14.345,14.479,5750000.0
2009-05-21 20:45:00,14.49,14.522,14.339,14.358,5750000.0
2009-05-21 21:00:00,14.371,14.542,14.316,14.433,8350000.0
2009-05-21 21:15:00,14.484,14.502,14.318,14.441,7400000.0
2009-05-21 21:30:00,14.451,14.511,14.339,14.498,5550000.0
2009-05-21 21:45:00,14.417,14.529,14.334,14.504,5700000.0
2009-05-21 22:00:00,14.366,14.534,14.3,14.473,3950000.0
2009-05-21 22:15:00,14.519,14.534,14.312,14.49,4100000.0
2009-05-21 22:30:00,14.504,14.512,14.32,14.452,5650000.0
2009-05-21 22:45:00,14.429,14.503,14.328,14.456,5000000.0
2009-05-21 23:00:00,14.488,14.523,14.339,14.47,6400000.0
2009-05-21 23:15:00,14.473,14.528,14.353,14.396,3350000.0
2009-05-21 23:30:00,14.385,14.503,14.362,14.49,4900000.0
2009-05-21 23:45:00,14.5,14.502,14.367,14.423,4350000.0
2009-05-22 00:00:00,14.378,14.527,14.341,14.436,6750000.0
2009-05-22 00:15:00,14.356,14.484,14.331,14.466,5700000.0
2009-05-22 00:30:00,14.415,14.51,14.308,14.426,6800000.0
2009-05-22 00:45:00,14.473,14.519,14.325,14.401,6200000.0
2009-05-22 01:00:00,14.371,14.496,14.301,14.491,4650000.0
2009-05-22 01:15:00,14.452,14.528,14.297,14.474,3400000.0
2009-05-22 01:30:00,14.477,14.556,14.345,14.491,4350000.0
2009-05-22 01:45:00,14.413,14.501,14.311,14.471,6000000.0
2009-05-22 02:00:00,14.408,14.547,14.296,14.457,7300000.0
2009-05-22 02:15:00,14.488,14.526,14.289,14.478,6350000.0
2009-05-22 02:30:00,14.338,14.52,14.277,14.501,5800000.0
2009-05-22 02:45:00,14.487,14.531,14.338,14.36,6650000.0
2009-05-22 03:00:00,14.487,14.499,14.288,14.44,6300000.0
2009-05-22 03:15:00,14.475,14.509,14.326,14.438,5200000.0
2009-05-22 03:30:00,14.411,14.525,14.326,14.358,5200000.0
2009-05-22 03:45:00,14.441,14.483,14.307,14.411,5300000.0
2009-05-22 04:00:00,14.437,14.504,14.276,14.411,5850000.0
2009-05-22 04:15:00,14.345,14.468,14.301,14.444,2800000.0
2009-05-22 04:30:00,14.382,14.506,14.296,14.436,4250000.0
2009-05-22 04:45:00,14.334,14.494,14.279,14.381,3400000.0
2009-05-22 05:00:00,14.348,14.505,14.304,14.455,3400000.0
2009-05-22 05:15:00,14.43,14.466,14.305,14.389,2250000.0
2009-05-22 05:30:00,14.464,14.482,14.292,14.421,1450000.0
2009-05-22 05:45:00,14.329,14.497,14.315,14.388,2700000.0
2009-05-22 06:00:00,14.415,14.472,14.266,14.453,2900000.0
2009-05-22 06:15:00,14.448,14.48,14.312,14.47,3050000.0
2009-05-22 06:30:00,14.356,14.514,14.3,14.422,6250000.0
2009-05-22 06:45:00,14.358,14.475,14.274,14.377,6150000.0
2009-05-22 07:00:00,14.378,14.474,14.31,14.393,5750000.0
2009-05-22 07:15:00,14.272,14.47,14.272,14.363,5350000.0
2009-05-22 07:30:00,14.31,14.45,14.257,14.404,5250000.0
2009-05-22 07:45:00,14.281,14.49,14.233,14.404,7600000.0
2009-05-22 08:00:00,14.386,14.44,14.249,14.286,4850000.0
2009-05-22 08:15:00,14.403,14.445,14.262,14.288,6800000.0
2009-05-22 08:30:00,14.301,14.468,14.265,14.355,7050000.0
2009-05-22 08:45:00,14.362,14.483,14.28,14.335,5900000.0
2009-05-22 09:00:00,14.331,14.461,14.241,14.423,8050000.0
2009-05-22 09:15:00,14.421,14.479,14.266,14.411,7700000.0
2009-05-22 09:30:00,14.332,14.467,14.278,14.366,7300000.0
2009-05-22 09:45:00,14.311,14.46,14.248,14.33,7800000.0
2009-05-22 10:00:00,14.323,14.447,14.25,14.423,7450000.0
2009-05-22 10:15:00,14.282,14.449,14.241,14.371,6900000.0
2009-05-22 10:30:00,14.339,14.455,14.25,14.352,6800000.0
2009-05-22 10:45:00,14.291,14.473,14.28,14.28,6650000.0
2009-05-22 11:00:00,14.345,14.459,14.252,14.372,6500000.0
2009-05-22 11:15:00,14.318,14.476,14.269,14.344,6500000.0
2009-05-22 11:30:00,14.335,14.457,14.277,14.42,6350000.0
2009-05-22 11:45:00,14.439,14.498,14.284,14.34,6350000.0
2009-05-22 12:00:00,14.456,14.54,14.26,14.534,7100000.0
2009-05-22 12:15:00,14.456,14.548,14.359,14.537,7250000.0
2009-05-22 12:30:00,14.469,14.618,14.423,14.515,6600000.0
2009-05-22 12:45:00,14.562,14.68,14.451,14.521,6400000.0
2009-05-22 13:00:00,14.614,14.656,14.416,14.523,6800000.0
2009-05-22 13:15:00,14.459,14.619,14.405,14.465,6700000.0
2009-05-22 13:30:00,14.581,14.737,14.493,14.703,6750000.0
2009-05-22 13:45:00,14.717,14.789,14.582,14.638,6350000.0
2009-05-22 14:00:00,14.689,14.821,14.563,14.606,6550000.0
2009-05-22 14:15:00,14.714,14.813,14.569,14.715,7250000.0
2009-05-22 14:30:00,14.703,14.777,14.575,14.704,7000000.0
2009-05-22 14:45:00,14.725,14.765,14.495,14.651,6600000.0
2009-05-22 15:00:00,14.62,14.719,14.52,14.575,6000000.0
2009-05-22 15:15:00,14.72,14.761,14.541,14.645,7250000.0
2009-05-22 15:30:00,14.642,14.737,14.531,14.645,6250000.0
2009-05-22 15:45:00,14.579,14.692,14.461,14.556,6450000.0
2009-05-22 16:00:00,14.486,14.754,14.486,14.568,7050000.0
2009-05-22 16:15:00,14.684,14.73,14.548,14.608,6350000.0
2009-05-22 16:30:00,14.697,14.704,14.51,14.571,6800000.0
2009-05-22 16:45:00,14.532,14.681,14.479,14.555,7000000.0
2009-05-22 17:00:00,14.573,14.674,14.451,14.493,6450000.0
2009-05-22 17:15:00,14.524,14.684,14.448,14.684,6600000.0
2009-05-22 17:30:00,14.567,14.734,14.523,14.557,7250000.0
2009-05-22 17:45:00,14.57,14.688,14.478,14.541,7200000.0
2009-05-22 18:00:00,14.556,14.68,14.455,14.631,7000000.0
2009-05-22 18:15:00,14.547,14.653,14.469,14.487,10300000.0
2009-05-22 18:30:00,14.489,14.637,14.434,14.621,13550000.0
2009-05-22 18:45:00,14.554,14.638,14.462,14.589,14200000.0
2009-05-22 19:00:00,14.618,14.64,14.464,14.598,5250000.0
2009-05-22 19:15:00,14.507,14.661,14.426,14.536,6300000.0
2009-05-22 19:30:00,14.631,14.675,14.484,14.522,6250000.0
2009-05-22 19:45:00,14.526,14.691,14.499,14.538,5200000.0
2009-05-22 20:00:00,14.616,14.682,14.495,14.622,6000000.0
2009-05-22 20:15:00,14.568,14.693,14.488,14.526,4900000.0
2009-05-22 20:30:00,14.667,14.669,14.466,14.605,3500000.0
2009-05-22 20:45:00,14.651,14.713,14.445,14.63,4650000.0
2009-05-22 21:00:00,14.515,14.695,14.444,14.615,7100000.0
2009-05-22 21:15:00,14.653,14.687,14.469,14.653,5350000.0
2009-05-22 21:30:00,14.609,14.69,14.505,14.635,5550000.0
2009-05-22 21:45:00,14.647,14.71,14.518,14.665,4350000.0
2009-05-22 22:00:00,14.543,14.69,14.504,14.621,4450000.0
2009-05-22 22:15:00,14.629,14.652,14.508,14.642,1950000.0
2009-05-22 22:30:00,14.644,14.644,14.471,14.597,2800000.0
2009-05-22 22:45:00,14.559,14.65,14.51,14.603,1250000.0
2009-05-24 23:00:00,14.617,14.629,14.481,14.518,2150000.0
2009-05-24 23:15:00,14.512,14.625,14.484,14.484,1250000.0
2009-05-24 23:30:00,14.505,14.672,14.482,14.619,3350000.0
2009-05-24 23:45:00,14.653,14.661,14.539,14.564,750000.0
2009-05-25 00:00:00,14.555,14.712,14.492,14.662,6000000.0
2009-05-25 00:15:00,14.564,14.704,14.55,14.619,4900000.0
2009-05-25 00:30:00,14.626,14.704,14.523,14.639,3800000.0
2009-05-25 00:45:00,14.68,14.736,14.545,14.632,3050000.0
2009-05-25 01:00:00,14.586,14.72,14.549,14.657,3100000.0
2009-05-25 01:15:00,14.68,14.772,14.53,14.64,4150000.0
2009-05-25 01:30:00,14.678,14.76,14.566,14.705,5050000.0
2009-05-25 01:45:00,14.596,14.728,14.555,14.694,4550000.0
2009-05-25 02:00:00,14.707,14.742,14.559,14.715,6150000.0
2009-05-25 02:15:00,14.737,14.761,14.542,14.703,5500000.0
2009-05-25 02:30:00,14.585,14.754,14.535,14.616,5850000.0
2009-05-25 02:45:00,14.692,14.724,14.557,14.589,5600000.0
2009-05-25 03:00:00,14.689,14.75,14.536,14.678,5600000.0
2009-05-25 03:15:00,14.565,14.727,14.529,14.688,3950000.0
2009-05-25 03:30:00,14.589,14.728,14.535,14.57,5000000.0
2009-05-25 03:45:00,14.701,14.728,14.533,14.66,4850000.0
2009-05-25 04:00:00,14.608,14.709,14.516,14.655,5050000.0
2009-05-25 04:15:00,14.564,14.719,14.539,14.599,4250000.0
2009-05-25 04:30:00,14.566,14.718,14.508,14.653,3450000.0
2009-05-25 04:45:00,14.553,14.707,14.468,14.589,5650000.0
2009-05-25 05:00:00,14.501,14.655,14.439,14.558,4400000.0
2009-05-25 05:15:00,14.584,14.658,14.462,14.541,1750000.0
2009-05-25 05:30:00,14.608,14.663,14.483,14.646,3350000.0
2009-05-25 05:45:00,14.519,14.659,14.487,14.56,2900000.0
2009-05-25 06:00:00,14.585,14.677,14.476,14.638,2400000.0
2009-05-25 06:15:00,14.631,14.733,14.483,14.483,4350000.0
2009-05-25 06:30:00,14.546,14.671,14.505,14.61,6250000.0
2009-05-25 06:45:00,14.524,14.662,14.468,14.58,6300000.0
2009-05-25 07:00:00,14.551,14.661,14.467,14.577,5450000.0
2009-05-25 07:15:00,14.49,14.663,14.461,14.572,5400000.0
2009-05-25 07:30:00,14.502,14.67,14.431,14.598,5850000.0
2009-05-25 07:45:00,14.514,14.679,14.425,14.624,7950000.0
2009-05-25 08:00:00,14.591,14.65,14.447,14.524,5700000.0
2009-05-25 08:15:00,14.628,14.684,14.487,14.516,7200000.0
2009-05-25 08:30:00,14.491,14.667,14.488,14.533,6000000.0
2009-05-25 08:45:00,14.497,14.643,14.453,14.519,5600000.0
2009-05-25 09:00:00,14.529,14.644,14.463,14.618,8050000.0
2009-05-25 09:15:00,14.595,14.654,14.392,14.553,7700000.0
2009-05-25 09:30:00,14.471,14.614,14.401,14.529,7400000.0
2009-05-25 09:45:00,14.412,14.617,14.38,14.526,7150000.0
2009-05-25 10:00:00,14.471,14.623,14.411,14.583,7450000.0
2009-05-25 10:15:00,14.462,14.621,14.43,14.56,6750000.0
2009-05-25 10:30:00,14.506,14.653,14.449,14.575,4550000.0
2009-05-25 10:45:00,14.454,14.647,14.444,14.483,5750000.0
2009-05-25 11:00:00,14.528,14.64,14.464,14.526,6050000.0
2009-05-25 11:15:00,14.519,14.661,14.435,14.489,6500000.0
2009-05-25 11:30:00,14.5,14.644,14.463,14.595,6500000.0
2009-05-25 11:45:00,14.631,14.662,14.466,14.483,6350000.0
2009-05-25 12:00:00,14.612,14.69,14.459,14.628,4650000.0
2009-05-25 12:15:00,14.545,14.659,14.486,14.652,7250000.0
2009-05-25 12:30:00,14.558,14.707,14.504,14.554,6600000.0
2009-05-25 12:45:00,14.633,14.688,14.498,14.551,6400000.0
2009-05-25 13:00:00,14.667,14.705,14.516,14.596,6800000.0
2009-05-25 13:15:00,14.545,14.661,14.46,14.503,6650000.0
2009-05-25 13:30:00,14.588,14.715,14.511,14.612,6350000.0
2009-05-25 13:45:00,14.63,14.696,14.489,14.536,5950000.0
2009-05-25 14:00:00,14.582,14.729,14.503,14.571,5100000.0
2009-05-25 14:15:00,14.631,14.716,14.474,14.624,6500000.0
2009-05-25 14:30:00,14.641,14.722,14.463,14.636,6900000.0
2009-05-25 14:45:00,14.662,14.709,14.507,14.677,6600000.0
2009-05-25 15:00:00,14.606,14.71,14.488,14.554,6000000.0
2009-05-25 15:15:00,14.688,14.741,14.523,14.591,6850000.0
2009-05-25 15:30:00,14.588,14.707,14.54,14.671,5550000.0
2009-05-25 15:45:00,14.6,14.758,14.553,14.62,6450000.0
2009-05-25 16:00:00,14.58,14.773,14.549,14.553,5250000.0
2009-05-25 16:15:00,14.663,14.713,14.555,14.606,6850000.0
2009-05-25 16:30:00,14.718,14.759,14.535,14.634,6800000.0
2009-05-25 16:45:00,14.586,14.746,14.521,14.617,7000000.0
2009-05-25 17:00:00,14.63,14.755,14.516,14.584,5650000.0
2009-05-25 17:15:00,14.615,14.75,14.522,14.664,3850000.0
2009-05-25 17:30:00,14.597,14.725,14.546,14.7,4450000.0
2009-05-25 17:45:00,14.621,14.735,14.515,14.627,6250000.0
2009-05-25 18:00:00,14.632,14.752,14.554,14.71,6450000.0
2009-05-25 18:15:00,14.657,14.764,14.568,14.61,8250000.0
2009-05-25 18:30:00,14.617,14.767,14.575,14.67,10550000.0
2009-05-25 18:45:00,14.657,14.732,14.569,14.68,9650000.0
2009-05-25 19:00:00,14.709,14.766,14.578,14.726,4200000.0
2009-05-25 19:15:00,14.645,14.736,14.559,14.639,2200000.0
2009-05-25 19:30:00,14.717,14.741,14.556,14.629,2050000.0
2009-05-25 19:45:00,14.598,14.757,14.598,14.67,1450000.0
2009-05-25 20:00:00,14.701,14.754,14.574,14.696,1800000.0
2009-05-25 20:15:00,14.699,14.75,14.559,14.685,2000000.0
2009-05-25 20:30:00,14.719,14.719,14.585,14.69,1250000.0
2009-05-25 20:45:00,14.563,14.694,14.538,14.684,1450000.0
2009-05-25 21:00:00,14.585,14.704,14.572,14.614,1450000.0
2009-05-25 21:15:00,14.632,14.704,14.541,14.689,2450000.0
2009-05-25 21:30:00,14.659,14.714,14.568,14.615,1650000.0
2009-05-25 21:45:00,14.645,14.722,14.544,14.635,2750000.0
2009-05-25 22:00:00,14.622,14.712,14.562,14.687,1100000.0
2009-05-25 22:15:00,14.701,14.701,14.568,14.683,600000.0
2009-05-25 22:30:00,14.704,14.704,14.565,14.579,1100000.0
2009-05-25 22:45:00,14.615,14.711,14.545,14.626,1250000.0
2009-05-25 23:00:00,14.697,14.702,14.561,14.598,1850000.0
2009-05-25 23:15:00,14.687,14.703,14.547,14.608,1600000.0
2009-05-25 23:30:00,14.585,14.703,14.561,14.576,3350000.0
2009-05-25 23:45:00,14.702,14.703,14.568,14.639,1550000.0
2009-05-26 00:00:00,14.571,14.741,14.54,14.698,4850000.0
2009-05-26 00:15:00,14.68,14.739,14.573,14.699,4650000.0
2009-05-26 00:30:00,14.669,14.737,14.536,14.661,4450000.0
2009-05-26 00:45:00,14.664,14.724,14.537,14.648,5850000.0
2009-05-26 01:00:00,14.57,14.704,14.508,14.662,4300000.0
2009-05-26 01:15:00,14.621,14.698,14.433,14.602,5500000.0
2009-05-26 01:30:00,14.595,14.67,14.493,14.645,3850000.0
2009-05-26 01:45:00,14.584,14.652,14.501,14.514,2450000.0
2009-05-26 02:00:00,14.631,14.705,14.489,14.646,6950000.0
2009-05-26 02:15:00,14.505,14.702,14.491,14.684,4950000.0
2009-05-26 02:30:00,14.54,14.693,14.472,14.546,5250000.0
2009-05-26 02:45:00,14.653,14.727,14.498,14.528,4900000.0
2009-05-26 03:00:00,14.624,14.657,14.482,14.627,5100000.0
2009-05-26 03:15:00,14.582,14.672,14.441,14.565,4650000.0
2009-05-26 03:30:00,14.554,14.654,14.429,14.445,4600000.0
2009-05-26 03:45:00,14.615,14.64,14.435,14.559,6250000.0
2009-05-26 04:00:00,14.528,14.659,14.456,14.518,3850000.0
2009-05-26 04:15:00,14.482,14.632,14.438,14.543,3700000.0
2009-05-26 04:30:00,14.5,14.63,14.424,14.583,3400000.0
2009-05-26 04:45:00,14.479,14.64,14.431,14.51,4850000.0
2009-05-26 05:00:00,14.538,14.604,14.442,14.523,2900000.0
2009-05-26 05:15:00,14.568,14.618,14.445,14.515,2100000.0
2009-05-26 05:30:00,14.589,14.618,14.459,14.475,3100000.0
2009-05-26 05:45:00,14.533,14.6,14.448,14.508,1550000.0
2009-05-26 06:00:00,14.555,14.649,14.409,14.617,3500000.0
2009-05-26 06:15:00,14.559,14.629,14.397,14.481,5550000.0
2009-05-26 06:30:00,14.511,14.669,14.463,14.602,6200000.0
2009-05-26 06:45:00,14.608,14.679,14.483,14.576,4400000.0
2009-05-26 07:00:00,14.539,14.646,14.483,14.584,6150000.0
2009-05-26 07:15:00,14.48,14.644,14.479,14.555,5200000.0
2009-05-26 07:30:00,14.517,14.65,14.457,14.606,5750000.0
2009-05-26 07:45:00,14.493,14.655,14.424,14.629,7750000.0
2009-05-26 08:00:00,14.589,14.651,14.461,14.484,5900000.0
2009-05-26 08:15:00,14.604,14.615,14.426,14.445,5350000.0
2009-05-26 08:30:00,14.457,14.649,14.43,14.523,7050000.0
2009-05-26 08:45:00,14.463,14.664,14.399,14.457,6600000.0
2009-05-26 09:00:00,14.426,14.563,14.358,14.538,7700000.0
2009-05-26 09:15:00,14.509,14.59,14.36,14.536,7700000.0
2009-05-26 09:30:00,14.443,14.588,14.38,14.476,7300000.0
2009-05-26 09:45:00,14.422,14.603,14.386,14.471,7300000.0
2009-05-26 10:00:00,14.445,14.559,14.365,14.526,7450000.0
2009-05-26 10:15:00,14.371,14.558,14.352,14.487,6900000.0
2009-05-26 10:30:00,14.429,14.582,14.328,14.48,6800000.0
2009-05-26 10:45:00,14.435,14.585,14.317,14.382,6650000.0
2009-05-26 11:00:00,14.442,14.544,14.244,14.308,6950000.0
2009-05-26 11:15:00,14.276,14.43,14.209,14.224,6500000.0
2009-05-26 11:30:00,14.247,14.415,14.193,14.371,6700000.0
2009-05-26 11:45:00,14.399,14.452,14.233,14.283,6350000.0
2009-05-26 12:00:00,14.404,14.433,14.253,14.399,7100000.0
2009-05-26 12:15:00,14.314,14.425,14.23,14.387,7250000.0
2009-05-26 12:30:00,14.288,14.399,14.177,14.232,6600000.0
2009-05-26 12:45:00,14.295,14.343,14.174,14.244,6400000.0
2009-05-26 13:00:00,14.305,14.34,14.139,14.288,6800000.0
2009-05-26 13:15:00,14.239,14.419,14.174,14.253,6700000.0
2009-05-26 13:30:00,14.317,14.428,14.241,14.35,6750000.0
2009-05-26 13:45:00,14.365,14.434,14.255,14.321,6350000.0
2009-05-26 14:00:00,14.351,14.449,14.251,14.365,6550000.0
2009-05-26 14:15:00,14.47,14.506,14.293,14.463,7250000.0
2009-05-26 14:30:00,14.463,14.521,14.313,14.417,7050000.0
2009-05-26 14:45:00,14.417,14.487,14.283,14.442,6600000.0
2009-05-26 15:00:00,14.416,14.461,14.254,14.28,6000000.0
2009-05-26 15:15:00,14.396,14.444,14.227,14.312,7250000.0
2009-05-26 15:30:00,14.328,14.47,14.216,14.453,6300000.0
2009-05-26 15:45:00,14.357,14.489,14.287,14.373,6450000.0
2009-05-26 16:00:00,14.308,14.552,14.255,14.332,7050000.0
2009-05-26 16:15:00,14.455,14.51,14.329,14.392,6850000.0
2009-05-26 16:30:00,14.482,14.581,14.327,14.428,6800000.0
2009-05-26 16:45:00,14.413,14.61,14.383,14.499,7000000.0
2009-05-26 17:00:00,14.5,14.618,14.397,14.454,6450000.0
2009-05-26 17:15:00,14.498,14.639,14.403,14.575,6600000.0
2009-05-26 17:30:00,14.508,14.669,14.429,14.507,7350000.0
2009-05-26 17:45:00,14.549,14.668,14.446,14.54,7200000.0
2009-05-26 18:00:00,14.552,14.653,14.449,14.592,7000000.0
2009-05-26 18:15:00,14.52,14.659,14.459,14.523,10350000.0
2009-05-26 18:30:00,14.518,14.652,14.465,14.561,13950000.0
2009-05-26 18:45:00,14.538,14.651,14.453,14.587,14200000.0
2009-05-26 19:00:00,14.591,14.665,14.432,14.609,6000000.0
2009-05-26 19:15:00,14.547,14.632,14.41,14.479,6300000.0
2009-05-26 19:30:00,14.592,14.638,14.434,14.486,6250000.0
2009-05-26 19:45:00,14.49,14.635,14.446,14.462,5850000.0
2009-05-26 20:00:00,14.577,14.619,14.449,14.567,5900000.0
2009-05-26 20:15:00,14.507,14.643,14.437,14.597,5850000.0
2009-05-26 20:30:00,14.596,14.628,14.428,14.57,5350000.0
2009-05-26 20:45:00,14.502,14.621,14.404,14.455,5850000.0
2009-05-26 21:00:00,14.462,14.618,14.392,14.533,7950000.0
2009-05-26 21:15:00,14.541,14.612,14.401,14.507,6100000.0
2009-05-26 21:30:00,14.511,14.598,14.412,14.549,5500000.0
2009-05-26 21:45:00,14.554,14.584,14.427,14.581,4350000.0
2009-05-26 22:00:00,14.541,14.642,14.442,14.501,4050000.0
2009-05-26 22:15:00,14.585,14.608,14.393,14.56,3900000.0
2009-05-26 22:30:00,14.584,14.622,14.432,14.55,4550000.0
2009-05-26 22:45:00,14.533,14.59,14.462,14.57,3200000.0
2009-05-26 23:00:00,14.567,14.622,14.389,14.53,4850000.0
2009-05-26 23:15:00,14.516,14.59,14.418,14.423,2900000.0
2009-05-26 23:30:00,14.425,14.55,14.387,14.48,5150000.0
2009-05-26 23:45:00,14.56,14.56,14.392,14.455,1700000.0
2009-05-27 00:00:00,14.461,14.632,14.439,14.596,6800000.0
2009-05-27 00:15:00,14.599,14.621,14.428,14.505,3650000.0
2009-05-27 00:30:00,14.565,14.616,14.413,14.47,4000000.0
2009-05-27 00:45:00,14.597,14.62,14.399,14.568,4400000.0
2009-05-27 01:00:00,14.429,14.591,14.429,14.569,3100000.0
2009-05-27 01:15:00,14.585,14.609,14.398,14.516,3550000.0
2009-05-27 01:30:00,14.528,14.609,14.366,14.544,5550000.0
2009-05-27 01:45:00,14.459,14.577,14.272,14.496,6750000.0
2009-05-27 02:00:00,14.422,14.53,14.295,14.462,6850000.0
2009-05-27 02:15:00,14.479,14.54,14.349,14.51,5900000.0
2009-05-27 02:30:00,14.373,14.556,14.318,14.442,7750000.0
2009-05-27 02:45:00,14.49,14.559,14.369,14.371,5150000.0
2009-05-27 03:00:00,14.512,14.554,14.331,14.478,5850000.0
2009-05-27 03:15:00,14.467,14.506,14.349,14.439,3800000.0
2009-05-27 03:30:00,14.401,14.545,14.313,14.383,4550000.0
2009-05-27 03:45:00,14.483,14.494,14.302,14.448,5950000.0
2009-05-27 04:00:00,14.401,14.499,14.346,14.448,4400000.0
2009-05-27 04:15:00,14.46,14.569,14.318,14.488,4000000.0
2009-05-27 04:30:00,14.461,14.52,14.341,14.483,5650000.0
2009-05-27 04:45:00,14.47,14.501,14.343,14.455,4750000.0
2009-05-27 05:00:00,14.358,14.508,14.338,14.431,3100000.0
2009-05-27 05:15:00,14.443,14.494,14.322,14.453,3500000.0
2009-05-27 05:30:00,14.478,14.522,14.323,14.488,4400000.0
2009-05-27 05:45:00,14.392,14.53,14.339,14.411,2100000.0
2009-05-27 06:00:00,14.457,14.539,14.305,14.439,5150000.0
2009-05-27 06:15:00,14.479,14.543,14.334,14.334,5650000.0
2009-05-27 06:30:00,14.388,14.517,14.335,14.465,6150000.0
2009-05-27 06:45:00,14.395,14.556,14.343,14.501,6000000.0
2009-05-27 07:00:00,14.442,14.542,14.384,14.466,5100000.0
2009-05-27 07:15:00,14.349,14.558,14.349,14.448,5950000.0
2009-05-27 07:30:00,14.404,14.553,14.321,14.487,5300000.0
2009-05-27 07:45:00,14.366,14.577,14.331,14.51,7550000.0
2009-05-27 08:00:00,14.466,14.522,14.343,14.364,5750000.0
2009-05-27 08:15:00,14.509,14.537,14.364,14.388,6750000.0
2009-05-27 08:30:00,14.395,14.53,14.336,14.442,6550000.0
2009-05-27 08:45:00,14.379,14.526,14.326,14.421,6500000.0
2009-05-27 09:00:00,14.412,14.544,14.353,14.544,8050000.0
2009-05-27 09:15:00,14.488,14.599,14.367,14.511,7700000.0
2009-05-27 09:30:00,14.441,14.587,14.387,14.465,7450000.0
2009-05-27 09:45:00,14.397,14.596,14.37,14.478,7150000.0
2009-05-27 10:00:00,14.431,14.579,14.382,14.561,7450000.0
2009-05-27 10:15:00,14.392,14.566,14.358,14.474,6900000.0
2009-05-27 10:30:00,14.428,14.524,14.307,14.432,6800000.0
2009-05-27 10:45:00,14.335,14.497,14.326,14.326,6650000.0
2009-05-27 11:00:00,14.396,14.5,14.307,14.404,6950000.0
2009-05-27 11:15:00,14.392,14.509,14.31,14.436,5700000.0
2009-05-27 11:30:00,14.374,14.534,14.366,14.487,6300000.0
2009-05-27 11:45:00,14.491,14.544,14.329,14.399,6350000.0
2009-05-27 12:00:00,14.471,14.527,14.295,14.509,7100000.0
2009-05-27 12:15:00,14.422,14.53,14.344,14.503,7250000.0
2009-05-27 12:30:00,14.403,14.519,14.312,14.41,6600000.0
2009-05-27 12:45:00,14.448,14.503,14.301,14.396,6400000.0
2009-05-27 13:00:00,14.486,14.507,14.327,14.43,6800000.0
2009-05-27 13:15:00,14.387,14.492,14.297,14.327,6700000.0
2009-05-27 13:30:00,14.416,14.508,14.267,14.4,6750000.0
2009-05-27 13:45:00,14.427,14.507,14.341,14.418,6350000.0
2009-05-27 14:00:00,14.461,14.51,14.331,14.371,6550000.0
2009-05-27 14:15:00,14.473,14.54,14.313,14.51,7250000.0
2009-05-27 14:30:00,14.497,14.627,14.353,14.473,6900000.0
2009-05-27 14:45:00,14.478,14.615,14.36,14.557,6600000.0
2009-05-27 15:00:00,14.524,14.636,14.422,14.469,6000000.0
2009-05-27 15:15:00,14.59,14.625,14.443,14.512,7250000.0
2009-05-27 15:30:00,14.511,14.609,14.433,14.566,6450000.0
2009-05-27 15:45:00,14.48,14.665,14.443,14.531,6450000.0
2009-05-27 16:00:00,14.501,14.65,14.409,14.409,7050000.0
2009-05-27 16:15:00,14.535,14.634,14.411,14.547,6850000.0
2009-05-27 16:30:00,14.622,14.693,14.462,14.6,6800000.0
2009-05-27 16:45:00,14.595,14.763,14.539,14.593,7000000.0
2009-05-27 17:00:00,14.613,14.71,14.506,14.536,6450000.0
2009-05-27 17:15:00,14.571,14.731,14.486,14.702,6600000.0
2009-05-27 17:30:00,14.588,14.878,14.563,14.704,7300000.0
2009-05-27 17:45:00,14.744,14.861,14.654,14.739,7200000.0
2009-05-27 18:00:00,14.764,15.008,14.696,14.892,7000000.0
2009-05-27 18:15:00,14.838,14.938,14.723,14.738,10400000.0
2009-05-27 18:30:00,14.772,14.906,14.709,14.8,13950000.0
2009-05-27 18:45:00,14.795,14.928,14.72,14.841,13700000.0
2009-05-27 19:00:00,14.854,14.886,14.718,14.837,6000000.0
2009-05-27 19:15:00,14.765,14.867,14.689,14.745,6200000.0
2009-05-27 19:30:00,14.834,14.834,14.625,14.676,6250000.0
2009-05-27 19:45:00,14.672,14.814,14.606,14.691,5950000.0
2009-05-27 20:00:00,14.785,14.857,14.58,14.761,6000000.0
2009-05-27 20:15:00,14.707,14.846,14.648,14.771,5800000.0
2009-05-27 20:30:00,14.713,14.825,14.63,14.749,5250000.0
2009-05-27 20:45:00,14.704,14.799,14.616,14.78,4300000.0
2009-05-27 21:00:00,14.693,14.812,14.611,14.744,8050000.0
2009-05-27 21:15:00,14.792,14.817,14.628,14.721,7050000.0
2009-05-27 21:30:00,14.705,14.781,14.575,14.755,4550000.0
2009-05-27 21:45:00,14.663,14.789,14.615,14.769,6550000.0
2009-05-27 22:00:00,14.677,14.772,14.609,14.761,2700000.0
2009-05-27 22:15:00,14.676,14.799,14.596,14.755,3000000.0
2009-05-27 22:30:00,14.744,14.791,14.585,14.693,3750000.0
2009-05-27 22:45:00,14.676,14.762,14.603,14.678,4600000.0
2009-05-27 23:00:00,14.714,14.775,14.545,14.675,6300000.0
2009-05-27 23:15:00,14.721,14.75,14.589,14.689,1550000.0
2009-05-27 23:30:00,14.595,14.714,14.572,14.586,3350000.0
2009-05-27 23:45:00,14.699,14.712,14.563,14.649,1750000.0
2009-05-28 00:00:00,14.607,14.754,14.569,14.678,6350000.0
2009-05-28 00:15:00,14.6,14.735,14.521,14.593,5750000.0
2009-05-28 00:30:00,14.641,14.722,14.531,14.592,7150000.0
2009-05-28 00:45:00,14.692,14.702,14.526,14.644,4600000.0
2009-05-28 01:00:00,14.584,14.749,14.542,14.717,4850000.0
2009-05-28 01:15:00,14.656,14.711,14.483,14.656,5300000.0
2009-05-28 01:30:00,14.651,14.727,14.515,14.706,4100000.0
2009-05-28 01:45:00,14.556,14.708,14.47,14.636,4950000.0
2009-05-28 02:00:00,14.592,14.698,14.498,14.623,6100000.0
2009-05-28 02:15:00,14.558,14.677,14.452,14.646,4300000.0
2009-05-28 02:30:00,14.522,14.674,14.436,14.588,6700000.0
2009-05-28 02:45:00,14.649,14.713,14.454,14.478,4350000.0
2009-05-28 03:00:00,14.644,14.71,14.497,14.596,4700000.0
2009-05-28 03:15:00,14.574,14.674,14.512,14.608,5550000.0
2009-05-28 03:30:00,14.562,14.686,14.5,14.524,5200000.0
2009-05-28 03:45:00,14.625,14.651,14.478,14.622,7450000.0
2009-05-28 04:00:00,14.568,14.674,14.488,14.576,5000000.0
2009-05-28 04:15:00,14.593,14.702,14.507,14.587,4250000.0
2009-05-28 04:30:00,14.682,14.727,14.499,14.647,5400000.0
2009-05-28 04:45:00,14.567,14.701,14.46,14.569,5200000.0
2009-05-28 05:00:00,14.56,14.676,14.466,14.62,3600000.0
2009-05-28 05:15:00,14.634,14.666,14.464,14.543,3850000.0
2009-05-28 05:30:00,14.638,14.684,14.52,14.528,3850000.0
2009-05-28 05:45:00,14.589,14.658,14.492,14.62,3950000.0
2009-05-28 06:00:00,14.61,14.664,14.472,14.628,3550000.0
2009-05-28 06:15:00,14.618,14.664,14.488,14.507,4450000.0
2009-05-28 06:30:00,14.553,14.704,14.488,14.63,6000000.0
2009-05-28 06:45:00,14.56,14.699,14.491,14.596,5550000.0
2009-05-28 07:00:00,14.576,14.699,14.492,14.574,6600000.0
2009-05-28 07:15:00,14.542,14.734,14.542,14.624,5900000.0
2009-05-28 07:30:00,14.592,14.733,14.569,14.703,5350000.0
2009-05-28 07:45:00,14.589,14.805,14.558,14.757,8450000.0
2009-05-28 08:00:00,14.74,14.794,14.588,14.624,6150000.0
2009-05-28 08:15:00,14.746,14.774,14.599,14.607,7250000.0
2009-05-28 08:30:00,14.611,14.766,14.533,14.641,7050000.0
2009-05-28 08:45:00,14.613,14.746,14.564,14.649,5950000.0
2009-05-28 09:00:00,14.635,14.778,14.539,14.733,7000000.0
2009-05-28 09:15:00,14.691,14.782,14.569,14.718,7700000.0
2009-05-28 09:30:00,14.674,14.771,14.574,14.698,6750000.0
2009-05-28 09:45:00,14.602,14.856,14.602,14.719,7450000.0
2009-05-28 10:00:00,14.679,14.815,14.638,14.794,7450000.0
2009-05-28 10:15:00,14.656,14.819,14.637,14.765,6900000.0
2009-05-28 10:30:00,14.709,14.819,14.625,14.77,5200000.0
2009-05-28 10:45:00,14.697,14.846,14.622,14.677,6600000.0
2009-05-28 11:00:00,14.731,14.832,14.623,14.731,6850000.0
2009-05-28 11:15:00,14.67,14.855,14.634,14.714,6500000.0
2009-05-28 11:30:00,14.687,14.853,14.67,14.777,6650000.0
2009-05-28 11:45:00,14.807,14.856,14.654,14.661,6350000.0
2009-05-28 12:00:00,14.78,14.803,14.627,14.795,7100000.0
2009-05-28 12:15:00,14.737,14.911,14.691,14.891,7250000.0
2009-05-28 12:30:00,14.794,14.938,14.689,14.783,6050000.0
2009-05-28 12:45:00,14.9,14.911,14.702,14.89,5850000.0
2009-05-28 13:00:00,14.876,14.897,14.692,14.87,6600000.0
2009-05-28 13:15:00,14.752,14.902,14.68,14.728,6850000.0
2009-05-28 13:30:00,14.837,14.928,14.644,14.82,5250000.0
2009-05-28 13:45:00,14.783,14.87,14.662,14.85,6000000.0
2009-05-28 14:00:00,14.774,14.852,14.648,14.705,5600000.0
2009-05-28 14:15:00,14.85,14.863,14.658,14.805,7800000.0
2009-05-28 14:30:00,14.812,15.024,14.687,14.952,7200000.0
2009-05-28 14:45:00,14.969,15.103,14.836,14.99,6550000.0
2009-05-28 15:00:00,14.955,15.047,14.835,14.904,6000000.0
2009-05-28 15:15:00,15.034,15.126,14.889,15.026,7250000.0
2009-05-28 15:30:00,14.963,15.15,14.921,15.118,6200000.0
2009-05-28 15:45:00,15.028,15.163,14.901,14.998,6450000.0
2009-05-28 16:00:00,14.972,15.125,14.857,14.91,7050000.0
2009-05-28 16:15:00,15.006,15.134,14.902,15.005,6850000.0
2009-05-28 16:30:00,15.106,15.183,14.943,15.063,6800000.0
2009-05-28 16:45:00,15.035,15.271,14.968,15.106,7000000.0
2009-05-28 17:00:00,15.119,15.237,15.033,15.052,6450000.0
2009-05-28 17:15:00,15.073,15.233,15.028,15.226,6600000.0
2009-05-28 17:30:00,15.125,15.262,15.029,15.035,7350000.0
2009-05-28 17:45:00,15.11,15.234,15.023,15.092,7200000.0
2009-05-28 18:00:00,15.089,15.211,14.98,15.154,7000000.0
2009-05-28 18:15:00,15.082,15.2,14.996,15.011,10200000.0
2009-05-28 18:30:00,15.022,15.198,14.99,15.106,13950000.0
2009-05-28 18:45:00,15.092,15.197,14.982,15.132,12950000.0
2009-05-28 19:00:00,15.159,15.17,15.018,15.151,6000000.0
2009-05-28 19:15:00,15.064,15.196,14.972,15.006,6300000.0
2009-05-28 19:30:00,15.129,15.139,14.959,15.024,6250000.0
2009-05-28 19:45:00,15.003,15.158,14.943,14.972,5350000.0
2009-05-28 20:00:00,15.08,15.134,14.948,15.072,5700000.0
2009-05-28 20:15:00,15.016,15.161,14.966,15.112,6000000.0
2009-05-28 20:30:00,15.139,15.184,14.958,15.129,5100000.0
2009-05-28 20:45:00,15.051,15.158,14.912,14.976,5000000.0
2009-05-28 21:00:00,15.015,15.17,14.974,15.08,6400000.0
2009-05-28 21:15:00,15.12,15.16,14.942,15.06,5200000.0
2009-05-28 21:30:00,15.06,15.108,14.962,15.105,3400000.0
2009-05-28 21:45:00,15.034,15.113,14.941,15.092,4400000.0
2009-05-28 22:00:00,14.992,15.129,14.967,15.041,4300000.0
2009-05-28 22:15:00,15.049,15.134,14.94,15.1,3200000.0
2009-05-28 22:30:00,15.114,15.149,14.967,15.094,3350000.0
2009-05-28 22:45:00,15.069,15.142,14.976,15.066,4600000.0
2009-05-28 23:00:00,15.107,15.114,14.928,15.009,5250000.0
2009-05-28 23:15:00,15.11,15.122,14.989,15.09,3750000.0
2009-05-28 23:30:00,14.995,15.113,14.949,15.111,3650000.0
2009-05-28 23:45:00,15.086,15.112,14.931,15.11,2450000.0
2009-05-29 00:00:00,15.008,15.166,14.98,15.113,6350000.0
2009-05-29 00:15:00,15.014,15.232,15.005,15.105,4150000.0
2009-05-29 00:30:00,15.171,15.228,15.02,15.121,7200000.0
2009-05-29 00:45:00,15.153,15.229,14.992,15.149,4900000.0
2009-05-29 01:00:00,15.097,15.235,15.013,15.197,4400000.0
2009-05-29 01:15:00,15.14,15.21,15.022,15.116,4500000.0
2009-05-29 01:30:00,15.164,15.207,15.018,15.164,5600000.0
2009-05-29 01:45:00,15.039,15.185,14.993,15.156,6400000.0
2009-05-29 02:00:00,15.102,15.198,14.981,15.129,5900000.0
2009-05-29 02:15:00,15.182,15.228,14.953,15.143,5750000.0
2009-05-29 02:30:00,15.033,15.204,14.972,15.163,6400000.0
2009-05-29 02:45:00,15.168,15.191,14.989,15.149,4350000.0
2009-05-29 03:00:00,15.154,15.21,15.032,15.177,4800000.0
2009-05-29 03:15:00,15.151,15.233,15.008,15.162,5350000.0
2009-05-29 03:30:00,15.138,15.271,15.096,15.143,4900000.0
2009-05-29 03:45:00,15.281,15.292,15.11,15.248,7550000.0
2009-05-29 04:00:00,15.29,15.313,15.109,15.152,4650000.0
2009-05-29 04:15:00,15.271,15.298,15.096,15.248,6500000.0
2009-05-29 04:30:00,15.261,15.318,15.115,15.243,4150000.0
2009-05-29 04:45:00,15.18,15.323,15.109,15.179,4100000.0
2009-05-29 05:00:00,15.187,15.309,15.086,15.182,4400000.0
2009-05-29 05:15:00,15.231,15.28,15.045,15.143,5000000.0
2009-05-29 05:30:00,15.199,15.324,15.107,15.232,4200000.0
2009-05-29 05:45:00,15.191,15.281,15.121,15.23,3100000.0
2009-05-29 06:00:00,15.216,15.27,15.1,15.26,4150000.0
2009-05-29 06:15:00,15.229,15.277,15.091,15.26,5050000.0
2009-05-29 06:30:00,15.153,15.259,15.098,15.207,6350000.0
2009-05-29 06:45:00,15.161,15.274,15.079,15.195,6000000.0
2009-05-29 07:00:00,15.131,15.228,15.058,15.09,6450000.0
2009-05-29 07:15:00,15.073,15.273,15.04,15.173,5550000.0
2009-05-29 07:30:00,15.127,15.301,15.056,15.248,6100000.0
2009-05-29 07:45:00,15.127,15.355,15.077,15.324,8250000.0
2009-05-29 08:00:00,15.296,15.364,15.154,15.34,6100000.0
2009-05-29 08:15:00,15.334,15.388,15.17,15.223,7050000.0
2009-05-29 08:30:00,15.21,15.366,15.165,15.237,7050000.0
2009-05-29 08:45:00,15.2,15.401,15.165,15.283,5400000.0
2009-05-29 09:00:00,15.285,15.401,15.189,15.346,8450000.0
2009-05-29 09:15:00,15.34,15.365,15.14,15.314,6100000.0
2009-05-29 09:30:00,15.252,15.384,15.169,15.316,7300000.0
2009-05-29 09:45:00,15.242,15.39,15.188,15.264,7450000.0
2009-05-29 10:00:00,15.269,15.412,15.183,15.335,7450000.0
2009-05-29 10:15:00,15.204,15.398,15.191,15.371,6900000.0
2009-05-29 10:30:00,15.316,15.485,15.245,15.434,6800000.0
2009-05-29 10:45:00,15.376,15.538,15.33,15.377,6650000.0
2009-05-29 11:00:00,15.443,15.57,15.377,15.449,6950000.0
2009-05-29 11:15:00,15.401,15.556,15.28,15.294,6500000.0
2009-05-29 11:30:00,15.321,15.546,15.281,15.456,6700000.0
2009-05-29 11:45:00,15.497,15.505,15.306,15.306,6350000.0
2009-05-29 12:00:00,15.419,15.452,15.266,15.427,7100000.0
2009-05-29 12:15:00,15.345,15.461,15.287,15.442,7000000.0
2009-05-29 12:30:00,15.342,15.498,15.276,15.39,6600000.0
2009-05-29 12:45:00,15.454,15.549,15.317,15.406,6400000.0
2009-05-29 13:00:00,15.506,15.526,15.326,15.459,6800000.0
2009-05-29 13:15:00,15.398,15.586,15.33,15.434,6700000.0
2009-05-29 13:30:00,15.515,15.567,15.337,15.421,6750000.0
2009-05-29 13:45:00,15.445,15.54,15.304,15.354,6350000.0
2009-05-29 14:00:00,15.41,15.502,15.302,15.357,6550000.0
2009-05-29 14:15:00,15.457,15.527,15.234,15.41,7250000.0
2009-05-29 14:30:00,15.347,15.46,15.259,15.379,7150000.0
2009-05-29 14:45:00,15.37,15.479,15.246,15.413,6600000.0
2009-05-29 15:00:00,15.386,15.549,15.3,15.342,6000000.0
2009-05-29 15:15:00,15.482,15.482,15.273,15.355,7250000.0
2009-05-29 15:30:00,15.378,15.47,15.286,15.401,6400000.0
2009-05-29 15:45:00,15.303,15.431,15.221,15.336,6450000.0
2009-05-29 16:00:00,15.261,15.467,15.18,15.304,7050000.0
2009-05-29 16:15:00,15.415,15.525,15.336,15.398,6850000.0
2009-05-29 16:30:00,15.51,15.542,15.347,15.469,6800000.0
2009-05-29 16:45:00,15.432,15.627,15.377,15.488,7000000.0
2009-05-29 17:00:00,15.521,15.616,15.4,15.414,6450000.0
2009-05-29 17:15:00,15.458,15.604,15.346,15.527,6600000.0
2009-05-29 17:30:00,15.437,15.606,15.398,15.454,7400000.0
2009-05-29 17:45:00,15.519,15.611,15.428,15.468,7200000.0
2009-05-29 18:00:00,15.506,15.591,15.373,15.493,6900000.0
2009-05-29 18:15:00,15.434,15.552,15.324,15.404,10300000.0
2009-05-29 18:30:00,15.408,15.551,15.355,15.462,13950000.0
2009-05-29 18:45:00,15.454,15.54,15.321,15.428,14200000.0
2009-05-29 19:00:00,15.452,15.522,15.289,15.501,6000000.0
2009-05-29 19:15:00,15.429,15.619,15.348,15.497,6300000.0
2009-05-29 19:30:00,15.586,15.607,15.419,15.471,5900000.0
2009-05-29 19:45:00,15.485,15.606,15.441,15.476,5700000.0
2009-05-29 20:00:00,15.566,15.646,15.423,15.546,6200000.0
2009-05-29 20:15:00,15.526,15.644,15.432,15.559,5300000.0
2009-05-29 20:30:00,15.606,15.651,15.444,15.573,5350000.0
2009-05-29 20:45:00,15.526,15.661,15.412,15.499,5600000.0
2009-05-29 21:00:00,15.495,15.651,15.432,15.594,8000000.0
2009-05-29 21:15:00,15.629,15.707,15.48,15.616,7600000.0
2009-05-29 21:30:00,15.61,15.666,15.487,15.638,5150000.0
2009-05-29 21:45:00,15.551,15.672,15.496,15.669,6800000.0
2009-05-29 22:00:00,15.575,15.667,15.497,15.555,4650000.0
2009-05-29 22:15:00,15.65,15.691,15.479,15.637,5100000.0
2009-05-29 22:30:00,15.677,15.722,15.52,15.651,6350000.0
2009-05-29 22:45:00,15.655,15.719,15.538,15.68,4500000.0
2009-05-31 23:00:00,15.727,15.749,15.583,15.614,2500000.0
2009-05-31 23:15:00,15.693,15.733,15.609,15.684,850000.0
2009-05-31 23:30:00,15.615,15.755,15.592,15.693,3600000.0
2009-05-31 23:45:00,15.732,15.732,15.649,15.711,800000.0
2009-06-01 00:00:00,15.619,15.771,15.571,15.715,5650000.0
2009-06-01 00:15:00,15.621,15.774,15.616,15.629,5750000.0
2009-06-01 00:30:00,15.706,15.793,15.607,15.65,6250000.0
2009-06-01 00:45:00,15.74,15.766,15.566,15.671,6750000.0
2009-06-01 01:00:00,15.61,15.777,15.55,15.725,3700000.0
2009-06-01 01:15:00,15.702,15.757,15.524,15.686,5750000.0
2009-06-01 01:30:00,15.687,15.744,15.537,15.71,4400000.0
2009-06-01 01:45:00,15.599,15.697,15.482,15.635,6500000.0
2009-06-01 02:00:00,15.64,15.694,15.502,15.586,5200000.0
2009-06-01 02:15:00,15.701,15.756,15.558,15.69,5400000.0
2009-06-01 02:30:00,15.672,15.736,15.523,15.68,4650000.0
2009-06-01 02:45:00,15.707,15.736,15.563,15.592,4350000.0
2009-06-01 03:00:00,15.682,15.772,15.571,15.772,6750000.0
2009-06-01 03:15:00,15.681,15.861,15.612,15.829,7000000.0
2009-06-01 03:30:00,15.765,15.867,15.677,15.691,4900000.0
2009-06-01 03:45:00,15.794,15.897,15.702,15.744,6350000.0
2009-06-01 04:00:00,15.756,15.85,15.653,15.808,4450000.0
2009-06-01 04:15:00,15.763,15.874,15.616,15.671,7650000.0
2009-06-01 04:30:00,15.683,15.833,15.649,15.798,3950000.0
2009-06-01 04:45:00,15.775,15.858,15.647,15.818,5850000.0
2009-06-01 05:00:00,15.788,15.846,15.682,15.761,4650000.0
2009-06-01 05:15:00,15.785,15.852,15.679,15.83,4750000.0
2009-06-01 05:30:00,15.81,15.848,15.686,15.832,3600000.0
2009-06-01 05:45:00,15.819,15.873,15.681,15.809,2750000.0
2009-06-01 06:00:00,15.824,15.852,15.673,15.798,4200000.0
2009-06-01 06:15:00,15.833,15.84,15.698,15.789,3500000.0
2009-06-01 06:30:00,15.765,15.856,15.67,15.846,7150000.0
2009-06-01 06:45:00,15.809,15.925,15.695,15.743,7950000.0
2009-06-01 07:00:00,15.771,15.958,15.704,15.858,6150000.0
2009-06-01 07:15:00,15.894,15.948,15.753,15.906,4950000.0
2009-06-01 07:30:00,15.881,15.922,15.695,15.738,5800000.0
2009-06-01 07:45:00,15.795,15.887,15.671,15.799,6000000.0
2009-06-01 08:00:00,15.722,15.854,15.669,15.742,5600000.0
2009-06-01 08:15:00,15.728,15.884,15.663,15.792,6250000.0
2009-06-01 08:30:00,15.757,15.854,15.638,15.691,6300000.0
2009-06-01 08:45:00,15.769,15.863,15.607,15.83,6000000.0
2009-06-01 09:00:00,15.795,15.857,15.654,15.717,14200000.0
2009-06-01 09:15:00,15.745,15.836,15.652,15.71,13950000.0
2009-06-01 09:30:00,15.681,15.83,15.625,15.723,10200000.0
2009-06-01 09:45:00,15.834,15.905,15.692,15.794,7000000.0
2009-06-01 10:00:00,15.765,15.934,15.732,15.83,7200000.0
2009-06-01 10:15:00,15.787,15.945,15.738,15.829,7150000.0
2009-06-01 10:30:00,15.942,15.966,15.744,15.788,6600000.0
2009-06-01 10:45:00,15.773,15.973,15.764,15.815,6450000.0
2009-06-01 11:00:00,15.792,15.951,15.736,15.762,7000000.0
2009-06-01 11:15:00,15.784,15.948,15.708,15.899,6800000.0
2009-06-01 11:30:00,15.838,15.967,15.757,15.872,6850000.0
2009-06-01 11:45:00,15.773,15.953,15.765,15.78,7050000.0
2009-06-01 12:00:00,15.837,15.95,15.75,15.804,6450000.0
2009-06-01 12:15:00,15.912,15.962,15.732,15.848,6200000.0
2009-06-01 12:30:00,15.827,15.951,15.706,15.842,7250000.0
2009-06-01 12:45:00,15.695,15.892,15.691,15.805,6000000.0
2009-06-01 13:00:00,15.82,15.872,15.673,15.815,6600000.0
2009-06-01 13:15:00,15.804,15.883,15.692,15.824,6900000.0
2009-06-01 13:30:00,15.829,15.863,15.642,15.795,7250000.0
2009-06-01 13:45:00,15.713,15.879,15.682,15.826,6550000.0
2009-06-01 14:00:00,15.799,15.896,15.682,15.828,6350000.0
2009-06-01 14:15:00,15.814,15.906,15.672,15.783,6750000.0
2009-06-01 14:30:00,15.712,15.846,15.623,15.718,6700000.0
2009-06-01 14:45:00,15.751,15.821,15.612,15.751,6800000.0
2009-06-01 15:00:00,15.664,15.784,15.595,15.71,6400000.0
2009-06-01 15:15:00,15.665,15.79,15.581,15.692,6600000.0
2009-06-01 15:30:00,15.784,15.787,15.598,15.717,7250000.0
2009-06-01 15:45:00,15.818,15.851,15.62,15.742,7100000.0
2009-06-01 16:00:00,15.615,15.815,15.609,15.749,6350000.0
2009-06-01 16:15:00,15.747,15.769,15.541,15.551,6700000.0
2009-06-01 16:30:00,15.536,15.682,15.476,15.547,6500000.0
2009-06-01 16:45:00,15.583,15.699,15.448,15.478,6950000.0
2009-06-01 17:00:00,15.396,15.586,15.379,15.426,6650000.0
2009-06-01 17:15:00,15.527,15.629,15.426,15.543,6800000.0
2009-06-01 17:30:00,15.608,15.66,15.468,15.513,6900000.0
2009-06-01 17:45:00,15.64,15.686,15.475,15.574,7450000.0
2009-06-01 18:00:00,15.587,15.701,15.503,15.551,7500000.0
2009-06-01 18:15:00,15.636,15.725,15.547,15.613,7300000.0
2009-06-01 18:30:00,15.702,15.725,15.479,15.662,7700000.0
2009-06-01 18:45:00,15.696,15.755,15.486,15.539,8050000.0
2009-06-01 19:00:00,15.539,15.664,15.47,15.508,6450000.0
2009-06-01 19:15:00,15.539,15.759,15.495,15.59,7050000.0
2009-06-01 19:30:00,15.6,15.736,15.543,15.68,6700000.0
2009-06-01 19:45:00,15.578,15.713,15.509,15.67,5300000.0
2009-06-01 20:00:00,15.708,15.73,15.52,15.577,8000000.0
2009-06-01 20:15:00,15.686,15.752,15.541,15.551,5850000.0
2009-06-01 20:30:00,15.592,15.657,15.459,15.483,5700000.0
2009-06-01 20:45:00,15.59,15.637,15.425,15.507,6400000.0
2009-06-01 21:00:00,15.525,15.643,15.419,15.489,6000000.0
2009-06-01 21:15:00,15.55,15.603,15.426,15.5,5900000.0
2009-06-01 21:30:00,15.467,15.641,15.452,15.575,5600000.0
2009-06-01 21:45:00,15.576,15.659,15.409,15.538,5850000.0
2009-06-01 22:00:00,15.493,15.588,15.422,15.5,4250000.0
2009-06-01 22:15:00,15.43,15.585,15.428,15.538,3800000.0
2009-06-01 22:30:00,15.433,15.598,15.401,15.567,3250000.0
2009-06-01 22:45:00,15.57,15.628,15.422,15.438,3450000.0
2009-06-01 23:00:00,15.472,15.643,15.391,15.451,5450000.0
2009-06-01 23:15:00,15.569,15.581,15.442,15.55,1600000.0
2009-06-01 23:30:00,15.499,15.584,15.442,15.56,2800000.0
2009-06-01 23:45:00,15.539,15.613,15.458,15.479,2350000.0
2009-06-02 00:00:00,15.557,15.577,15.405,15.521,6550000.0
2009-06-02 00:15:00,15.407,15.544,15.353,15.419,5350000.0
2009-06-02 00:30:00,15.414,15.517,15.33,15.503,3800000.0
2009-06-02 00:45:00,15.5,15.539,15.372,15.484,6150000.0
2009-06-02 01:00:00,15.379,15.553,15.351,15.506,6250000.0
2009-06-02 01:15:00,15.5,15.558,15.347,15.408,7050000.0
2009-06-02 01:30:00,15.508,15.599,15.372,15.538,5100000.0
2009-06-02 01:45:00,15.487,15.582,15.341,15.423,7050000.0
2009-06-02 02:00:00,15.51,15.562,15.359,15.379,5900000.0
2009-06-02 02:15:00,15.5,15.533,15.29,15.473,5850000.0
2009-06-02 02:30:00,15.466,15.561,15.344,15.502,4800000.0
2009-06-02 02:45:00,15.517,15.533,15.334,15.423,4700000.0
2009-06-02 03:00:00,15.517,15.567,15.379,15.524,6300000.0
2009-06-02 03:15:00,15.391,15.582,15.385,15.529,5800000.0
2009-06-02 03:30:00,15.479,15.626,15.415,15.415,4950000.0
2009-06-02 03:45:00,15.548,15.625,15.412,15.478,4750000.0
2009-06-02 04:00:00,15.493,15.63,15.456,15.509,3600000.0
2009-06-02 04:15:00,15.514,15.617,15.455,15.572,1900000.0
2009-06-02 04:30:00,15.523,15.602,15.416,15.519,3650000.0
2009-06-02 04:45:00,15.527,15.632,15.42,15.575,5700000.0
2009-06-02 05:00:00,15.531,15.625,15.449,15.531,4750000.0
2009-06-02 05:15:00,15.49,15.605,15.472,15.57,2900000.0
2009-06-02 05:30:00,15.57,15.635,15.432,15.513,4100000.0
2009-06-02 05:45:00,15.575,15.626,15.449,15.577,3350000.0
2009-06-02 06:00:00,15.577,15.612,15.424,15.567,4450000.0
2009-06-02 06:15:00,15.54,15.615,15.428,15.523,4800000.0
2009-06-02 06:30:00,15.54,15.631,15.418,15.598,7550000.0
2009-06-02 06:45:00,15.575,15.642,15.45,15.548,7750000.0
2009-06-02 07:00:00,15.539,15.709,15.433,15.569,5800000.0
2009-06-02 07:15:00,15.615,15.645,15.464,15.645,5600000.0
2009-06-02 07:30:00,15.631,15.676,15.474,15.524,5150000.0
2009-06-02 07:45:00,15.608,15.669,15.425,15.576,5600000.0
2009-06-02 08:00:00,15.479,15.631,15.422,15.422,6000000.0
2009-06-02 08:15:00,15.434,15.557,15.359,15.524,6050000.0
2009-06-02 08:30:00,15.412,15.558,15.348,15.402,6300000.0
2009-06-02 08:45:00,15.478,15.505,15.321,15.478,6000000.0
2009-06-02 09:00:00,15.45,15.562,15.34,15.47,14200000.0
2009-06-02 09:15:00,15.478,15.531,15.322,15.361,13950000.0
2009-06-02 09:30:00,15.354,15.516,15.295,15.383,10300000.0
2009-06-02 09:45:00,15.472,15.491,15.286,15.403,7000000.0
2009-06-02 10:00:00,15.39,15.531,15.363,15.439,6850000.0
2009-06-02 10:15:00,15.371,15.535,15.33,15.425,7150000.0
2009-06-02 10:30:00,15.499,15.554,15.328,15.414,6600000.0
2009-06-02 10:45:00,15.388,15.569,15.372,15.469,6450000.0
2009-06-02 11:00:00,15.418,15.603,15.351,15.422,7000000.0
2009-06-02 11:15:00,15.448,15.553,15.342,15.511,6800000.0
2009-06-02 11:30:00,15.429,15.546,15.372,15.457,6500000.0
2009-06-02 11:45:00,15.374,15.603,15.374,15.423,7050000.0
2009-06-02 12:00:00,15.491,15.707,15.411,15.514,6450000.0
2009-06-02 12:15:00,15.607,15.678,15.461,15.587,6200000.0
2009-06-02 12:30:00,15.591,15.686,15.491,15.65,7250000.0
2009-06-02 12:45:00,15.509,15.712,15.509,15.637,6000000.0
2009-06-02 13:00:00,15.676,15.695,15.458,15.573,6600000.0
2009-06-02 13:15:00,15.573,15.641,15.452,15.59,7200000.0
2009-06-02 13:30:00,15.596,15.74,15.468,15.719,7250000.0
2009-06-02 13:45:00,15.652,15.742,15.551,15.666,6550000.0
2009-06-02 14:00:00,15.623,15.708,15.53,15.631,6350000.0
2009-06-02 14:15:00,15.618,15.802,15.529,15.675,6750000.0
2009-06-02 14:30:00,15.636,15.779,15.561,15.66,6700000.0
2009-06-02 14:45:00,15.682,15.798,15.604,15.785,6800000.0
2009-06-02 15:00:00,15.678,15.811,15.608,15.725,6400000.0
2009-06-02 15:15:00,15.673,15.818,15.55,15.634,6600000.0
2009-06-02 15:30:00,15.695,15.804,15.604,15.686,7250000.0
2009-06-02 15:45:00,15.774,15.828,15.638,15.766,7100000.0
2009-06-02 16:00:00,15.657,15.84,15.655,15.794,6350000.0
2009-06-02 16:15:00,15.761,15.85,15.618,15.707,6700000.0
2009-06-02 16:30:00,15.696,15.985,15.69,15.811,6500000.0
2009-06-02 16:45:00,15.83,15.975,15.737,15.859,6950000.0
2009-06-02 17:00:00,15.792,15.959,15.698,15.701,6650000.0
2009-06-02 17:15:00,15.783,15.84,15.545,15.683,6800000.0
2009-06-02 17:30:00,15.722,15.799,15.595,15.629,6900000.0
2009-06-02 17:45:00,15.77,15.775,15.579,15.645,7450000.0
2009-06-02 18:00:00,15.667,15.78,15.601,15.606,7400000.0
2009-06-02 18:15:00,15.649,15.772,15.571,15.672,7150000.0
2009-06-02 18:30:00,15.757,15.833,15.639,15.798,7700000.0
2009-06-02 18:45:00,15.82,15.861,15.611,15.686,8050000.0
2009-06-02 19:00:00,15.693,15.84,15.628,15.663,6700000.0
2009-06-02 19:15:00,15.716,15.923,15.663,15.772,7050000.0
2009-06-02 19:30:00,15.799,15.959,15.754,15.896,7000000.0
2009-06-02 19:45:00,15.788,15.938,15.757,15.883,6500000.0
2009-06-02 20:00:00,15.915,15.949,15.723,15.779,7900000.0
2009-06-02 20:15:00,15.895,15.991,15.747,15.806,6000000.0
2009-06-02 20:30:00,15.846,15.945,15.748,15.855,4950000.0
2009-06-02 20:45:00,15.879,15.943,15.795,15.848,4850000.0
2009-06-02 21:00:00,15.869,15.936,15.763,15.834,4700000.0
2009-06-02 21:15:00,15.881,15.955,15.784,15.851,4800000.0
2009-06-02 21:30:00,15.808,15.987,15.792,15.913,3100000.0
2009-06-02 21:45:00,15.905,15.965,15.785,15.934,4900000.0
2009-06-02 22:00:00,15.824,15.964,15.791,15.855,3750000.0
2009-06-02 22:15:00,15.869,15.979,15.818,15.959,3000000.0
2009-06-02 22:30:00,15.833,15.995,15.767,15.851,2250000.0
2009-06-02 22:45:00,15.874,15.982,15.755,15.94,3900000.0
2009-06-02 23:00:00,15.854,15.965,15.787,15.93,3100000.0
2009-06-02 23:15:00,15.94,15.974,15.792,15.955,1900000.0
2009-06-02 23:30:00,15.849,15.934,15.792,15.902,1350000.0
2009-06-02 23:45:00,15.806,15.934,15.784,15.884,2300000.0
2009-06-03 00:00:00,15.915,15.995,15.745,15.867,6150000.0
2009-06-03 00:15:00,15.778,15.967,15.756,15.902,2950000.0
2009-06-03 00:30:00,15.88,15.987,15.788,15.954,2400000.0
2009-06-03 00:45:00,15.892,15.96,15.816,15.937,2450000.0
2009-06-03 01:00:00,15.809,15.949,15.802,15.949,2700000.0
2009-06-03 01:15:00,15.956,16.014,15.753,15.869,5450000.0
2009-06-03 01:30:00,15.951,15.968,15.774,15.946,6300000.0
2009-06-03 01:45:00,15.913,15.956,15.728,15.935,5650000.0
2009-06-03 02:00:00,15.88,15.942,15.794,15.831,3900000.0
2009-06-03 02:15:00,15.932,15.972,15.796,15.95,6250000.0
2009-06-03 02:30:00,15.932,16.083,15.794,16.043,5750000.0
2009-06-03 02:45:00,16.059,16.178,15.931,16.047,5650000.0
2009-06-03 03:00:00,16.071,16.158,15.96,16.119,6350000.0
2009-06-03 03:15:00,16.13,16.173,15.983,16.113,7000000.0
2009-06-03 03:30:00,16.111,16.143,15.967,16.082,4450000.0
2009-06-03 03:45:00,16.054,16.118,15.93,15.949,5200000.0
2009-06-03 04:00:00,16.031,16.117,15.929,16.032,3950000.0
2009-06-03 04:15:00,15.942,16.101,15.922,16.08,4950000.0
2009-06-03 04:30:00,16.04,16.141,15.951,16.103,5500000.0
2009-06-03 04:45:00,16.057,16.152,15.958,16.105,4750000.0
2009-06-03 05:00:00,16.041,16.148,15.971,16.108,5700000.0
2009-06-03 05:15:00,16.086,16.157,15.979,16.123,4550000.0
2009-06-03 05:30:00,16.07,16.137,15.956,16.004,5550000.0
2009-06-03 05:45:00,15.962,16.116,15.912,16.114,4150000.0
2009-06-03 06:00:00,16.105,16.146,15.96,16.056,6500000.0
2009-06-03 06:15:00,16.067,16.144,15.976,16.094,5550000.0
2009-06-03 06:30:00,16.048,16.14,15.951,16.097,7600000.0
2009-06-03 06:45:00,16.063,16.132,15.918,15.989,7700000.0
2009-06-03 07:00:00,15.985,16.177,15.963,16.057,6100000.0
2009-06-03 07:15:00,16.139,16.175,15.952,16.129,5650000.0
2009-06-03 07:30:00,16.11,16.156,15.97,16.032,5550000.0
2009-06-03 07:45:00,16.068,16.151,15.938,16.105,5950000.0
2009-06-03 08:00:00,15.99,16.155,15.971,15.991,5450000.0
2009-06-03 08:15:00,16.002,16.11,15.9,16.077,6300000.0
2009-06-03 08:30:00,15.969,16.176,15.933,16.089,5750000.0
2009-06-03 08:45:00,16.175,16.216,16.04,16.178,6000000.0
2009-06-03 09:00:00,16.17,16.224,15.949,16.071,14200000.0
2009-06-03 09:15:00,16.099,16.188,15.992,15.999,13950000.0
2009-06-03 09:30:00,15.995,16.19,15.942,16.032,10200000.0
2009-06-03 09:45:00,16.12,16.137,15.93,16.009,7000000.0
2009-06-03 10:00:00,15.982,16.108,15.898,15.963,7200000.0
2009-06-03 10:15:00,15.878,16.092,15.875,15.903,7350000.0
2009-06-03 10:30:00,16.031,16.068,15.733,15.822,6600000.0
2009-06-03 10:45:00,15.788,15.941,15.732,15.839,6450000.0
2009-06-03 11:00:00,15.822,15.978,15.767,15.806,7000000.0
2009-06-03 11:15:00,15.852,15.983,15.723,15.896,6800000.0
2009-06-03 11:30:00,15.813,15.923,15.759,15.864,6850000.0
2009-06-03 11:45:00,15.782,15.983,15.769,15.808,7050000.0
2009-06-03 12:00:00,15.879,16.028,15.786,15.87,6450000.0
2009-06-03 12:15:00,15.967,16.008,15.775,15.887,6350000.0
2009-06-03 12:30:00,15.872,16.032,15.823,16.032,7250000.0
2009-06-03 12:45:00,15.895,16.084,15.786,15.875,6000000.0
2009-06-03 13:00:00,15.955,15.99,15.787,15.886,6600000.0
2009-06-03 13:15:00,15.872,15.959,15.625,15.746,7050000.0
2009-06-03 13:30:00,15.751,15.832,15.606,15.785,7250000.0
2009-06-03 13:45:00,15.701,15.844,15.61,15.731,6550000.0
2009-06-03 14:00:00,15.689,15.865,15.645,15.796,6350000.0
2009-06-03 14:15:00,15.752,15.897,15.624,15.793,6750000.0
2009-06-03 14:30:00,15.708,15.88,15.616,15.657,6700000.0
2009-06-03 14:45:00,15.724,15.825,15.614,15.824,6800000.0
2009-06-03 15:00:00,15.722,15.869,15.606,15.726,6400000.0
2009-06-03 15:15:00,15.713,15.824,15.62,15.711,6600000.0
2009-06-03 15:30:00,15.809,15.877,15.64,15.729,7250000.0
2009-06-03 15:45:00,15.813,15.856,15.651,15.755,7100000.0
2009-06-03 16:00:00,15.669,15.831,15.552,15.831,6350000.0
2009-06-03 16:15:00,15.802,15.891,15.602,15.691,6700000.0
2009-06-03 16:30:00,15.722,15.844,15.61,15.666,6500000.0
2009-06-03 16:45:00,15.691,15.83,15.61,15.736,6950000.0
2009-06-03 17:00:00,15.644,15.837,15.633,15.7,6650000.0
2009-06-03 17:15:00,15.769,15.845,15.602,15.708,6800000.0
2009-06-03 17:30:00,15.749,15.783,15.575,15.626,6900000.0
2009-06-03 17:45:00,15.769,15.774,15.443,15.499,7450000.0
2009-06-03 18:00:00,15.547,15.666,15.284,15.322,7400000.0
2009-06-03 18:15:00,15.398,15.485,15.31,15.372,7050000.0
2009-06-03 18:30:00,15.465,15.465,15.262,15.387,7700000.0
2009-06-03 18:45:00,15.412,15.412,15.118,15.202,7850000.0
2009-06-03 19:00:00,15.225,15.371,15.141,15.245,6700000.0
2009-06-03 19:15:00,15.297,15.368,15.141,15.173,7050000.0
2009-06-03 19:30:00,15.205,15.356,15.163,15.299,7250000.0
2009-06-03 19:45:00,15.197,15.321,15.129,15.246,6500000.0
2009-06-03 20:00:00,15.27,15.305,15.106,15.15,8250000.0
2009-06-03 20:15:00,15.24,15.27,15.085,15.165,5950000.0
2009-06-03 20:30:00,15.197,15.314,15.101,15.16,5950000.0
2009-06-03 20:45:00,15.175,15.318,15.112,15.193,5650000.0
2009-06-03 21:00:00,15.232,15.296,15.118,15.181,5550000.0
2009-06-03 21:15:00,15.24,15.329,15.137,15.238,6800000.0
2009-06-03 21:30:00,15.186,15.332,15.148,15.3,4200000.0
2009-06-03 21:45:00,15.235,15.352,15.165,15.309,5050000.0
2009-06-03 22:00:00,15.286,15.364,15.196,15.266,4150000.0
2009-06-03 22:15:00,15.348,15.377,15.213,15.353,4350000.0
2009-06-03 22:30:00,15.233,15.365,15.186,15.342,3750000.0
2009-06-03 22:45:00,15.269,15.409,15.166,15.207,5500000.0
2009-06-03 23:00:00,15.271,15.379,15.152,15.278,3550000.0
2009-06-03 23:15:00,15.267,15.319,15.149,15.29,1900000.0
2009-06-03 23:30:00,15.209,15.321,15.152,15.182,3500000.0
2009-06-03 23:45:00,15.29,15.3,15.168,15.29,6150000.0
2009-06-04 00:00:00,15.291,15.382,15.148,15.324,7450000.0
2009-06-04 00:15:00,15.208,15.329,15.132,15.29,2400000.0
2009-06-04 00:30:00,15.201,15.333,15.138,15.154,5700000.0
2009-06-04 00:45:00,15.302,15.364,15.174,15.332,6100000.0
2009-06-04 01:00:00,15.169,15.354,15.16,15.348,5450000.0
2009-06-04 01:15:00,15.264,15.377,15.195,15.31,4600000.0
2009-06-04 01:30:00,15.317,15.355,15.139,15.312,4550000.0
2009-06-04 01:45:00,15.314,15.433,15.19,15.36,7000000.0
2009-06-04 02:00:00,15.35,15.452,15.25,15.411,6100000.0
2009-06-04 02:15:00,15.404,15.444,15.215,15.418,6150000.0
2009-06-04 02:30:00,15.391,15.433,15.152,15.298,5400000.0
2009-06-04 02:45:00,15.327,15.404,15.192,15.247,5150000.0
2009-06-04 03:00:00,15.293,15.423,15.234,15.399,6150000.0
2009-06-04 03:15:00,15.339,15.421,15.232,15.37,5950000.0
2009-06-04 03:30:00,15.333,15.425,15.275,15.38,3450000.0
2009-06-04 03:45:00,15.389,15.444,15.247,15.264,5450000.0
2009-06-04 04:00:00,15.3,15.416,15.271,15.405,3600000.0
2009-06-04 04:15:00,15.347,15.434,15.224,15.287,6150000.0
2009-06-04 04:30:00,15.299,15.408,15.237,15.38,2400000.0
2009-06-04 04:45:00,15.337,15.432,15.258,15.427,4100000.0
2009-06-04 05:00:00,15.351,15.434,15.28,15.366,4050000.0
2009-06-04 05:15:00,15.28,15.433,15.257,15.429,4100000.0
2009-06-04 05:30:00,15.397,15.427,15.248,15.427,4100000.0
2009-06-04 05:45:00,15.365,15.453,15.158,15.402,4350000.0
2009-06-04 06:00:00,15.344,15.394,15.195,15.286,5700000.0
2009-06-04 06:15:00,15.328,15.344,15.143,15.31,6150000.0
2009-06-04 06:30:00,15.261,15.333,15.134,15.31,7600000.0
2009-06-04 06:45:00,15.282,15.365,15.141,15.205,6800000.0
2009-06-04 07:00:00,15.166,15.34,15.138,15.226,4950000.0
2009-06-04 07:15:00,15.298,15.387,15.132,15.334,6100000.0
2009-06-04 07:30:00,15.303,15.344,15.164,15.237,5800000.0
2009-06-04 07:45:00,15.311,15.378,15.113,15.25,6000000.0
2009-06-04 08:00:00,15.158,15.366,15.144,15.197,6000000.0
2009-06-04 08:15:00,15.203,15.392,15.181,15.353,6050000.0
2009-06-04 08:30:00,15.289,15.422,15.212,15.276,6300000.0
2009-06-04 08:45:00,15.353,15.406,15.255,15.382,6000000.0
2009-06-04 09:00:00,15.38,15.441,15.218,15.292,14200000.0
2009-06-04 09:15:00,15.332,15.397,15.173,15.173,13950000.0
2009-06-04 09:30:00,15.156,15.328,15.126,15.203,10200000.0
2009-06-04 09:45:00,15.328,15.397,15.195,15.256,7000000.0
2009-06-04 10:00:00,15.249,15.399,15.189,15.26,7200000.0
2009-06-04 10:15:00,15.224,15.391,15.193,15.285,7350000.0
2009-06-04 10:30:00,15.37,15.415,15.203,15.309,6600000.0
2009-06-04 10:45:00,15.284,15.427,15.218,15.287,6450000.0
2009-06-04 11:00:00,15.27,15.39,15.171,15.259,7000000.0
2009-06-04 11:15:00,15.298,15.388,15.152,15.331,6800000.0
2009-06-04 11:30:00,15.25,15.356,15.163,15.295,6500000.0
2009-06-04 11:45:00,15.192,15.37,15.113,15.113,7050000.0
2009-06-04 12:00:00,15.179,15.377,15.031,15.052,6450000.0
2009-06-04 12:15:00,15.133,15.229,15.016,15.061,6400000.0
2009-06-04 12:30:00,15.106,15.209,15.003,15.193,7250000.0
2009-06-04 12:45:00,15.07,15.265,15.056,15.204,6000000.0
2009-06-04 13:00:00,15.26,15.328,15.102,15.216,6600000.0
2009-06-04 13:15:00,15.204,15.328,15.045,15.186,7150000.0
2009-06-04 13:30:00,15.214,15.292,15.066,15.234,7250000.0
2009-06-04 13:45:00,15.164,15.222,14.961,15.042,6550000.0
2009-06-04 14:00:00,14.994,15.174,14.925,15.05,6350000.0
2009-06-04 14:15:00,15.039,15.256,14.946,15.214,6750000.0
2009-06-04 14:30:00,15.134,15.33,15.101,15.24,6700000.0
2009-06-04 14:45:00,15.323,15.409,15.2,15.409,6800000.0
2009-06-04 15:00:00,15.304,15.481,15.267,15.402,6400000.0
2009-06-04 15:15:00,15.326,15.432,15.243,15.301,6600000.0
2009-06-04 15:30:00,15.398,15.51,15.257,15.399,7250000.0
2009-06-04 15:45:00,15.464,15.516,15.27,15.433,7100000.0
2009-06-04 16:00:00,15.308,15.469,15.279,15.454,6350000.0
2009-06-04 16:15:00,15.424,15.571,15.31,15.448,6700000.0
2009-06-04 16:30:00,15.433,15.556,15.357,15.438,6500000.0
2009-06-04 16:45:00,15.479,15.652,15.4,15.537,6950000.0
2009-06-04 17:00:00,15.514,15.674,15.489,15.522,6650000.0
2009-06-04 17:15:00,15.599,15.709,15.472,15.567,6800000.0
2009-06-04 17:30:00,15.613,15.73,15.496,15.535,6900000.0
2009-06-04 17:45:00,15.672,15.732,15.499,15.604,7450000.0
2009-06-04 18:00:00,15.626,15.724,15.515,15.569,7400000.0
2009-06-04 18:15:00,15.641,15.784,15.578,15.664,7100000.0
2009-06-04 18:30:00,15.719,15.87,15.588,15.792,7700000.0
2009-06-04 18:45:00,15.785,15.804,15.587,15.667,7900000.0
2009-06-04 19:00:00,15.668,15.815,15.576,15.672,6700000.0
2009-06-04 19:15:00,15.68,15.932,15.628,15.702,7050000.0
2009-06-04 19:30:00,15.704,15.902,15.681,15.868,6700000.0
2009-06-04 19:45:00,15.737,15.892,15.708,15.826,6500000.0
2009-06-04 20:00:00,15.853,15.897,15.697,15.752,7300000.0
2009-06-04 20:15:00,15.863,15.917,15.68,15.769,4900000.0
2009-06-04 20:30:00,15.811,15.885,15.697,15.697,5100000.0
2009-06-04 20:45:00,15.744,15.856,15.722,15.771,6000000.0
2009-06-04 21:00:00,15.812,15.89,15.68,15.741,5600000.0
2009-06-04 21:15:00,15.81,15.891,15.71,15.754,4250000.0
2009-06-04 21:30:00,15.732,15.89,15.623,15.794,5750000.0
2009-06-04 21:45:00,15.7,15.881,15.662,15.791,4900000.0
2009-06-04 22:00:00,15.778,15.86,15.689,15.84,4400000.0
2009-06-04 22:15:00,15.796,15.882,15.731,15.864,3950000.0
2009-06-04 22:30:00,15.768,15.866,15.692,15.849,2300000.0
2009-06-04 22:45:00,15.77,15.855,15.703,15.828,2050000.0
2009-06-04 23:00:00,15.769,15.854,15.659,15.741,2450000.0
2009-06-04 23:15:00,15.802,15.832,15.668,15.732,2100000.0
2009-06-04 23:30:00,15.759,15.887,15.702,15.718,2750000.0
2009-06-04 23:45:00,15.739,15.851,15.691,15.759,2250000.0
2009-06-05 00:00:00,15.842,15.91,15.688,15.849,7800000.0
2009-06-05 00:15:00,15.738,15.889,15.726,15.779,3150000.0
2009-06-05 00:30:00,15.798,15.885,15.729,15.865,3700000.0
2009-06-05 00:45:00,15.865,15.946,15.72,15.916,5350000.0
2009-06-05 01:00:00,15.73,15.924,15.73,15.864,3500000.0
2009-06-05 01:15:00,15.89,15.985,15.716,15.769,8250000.0
2009-06-05 01:30:00,15.888,15.94,15.729,15.78,6000000.0
2009-06-05 01:45:00,15.738,15.935,15.686,15.84,6650000.0
2009-06-05 02:00:00,15.85,15.919,15.71,15.849,6800000.0
2009-06-05 02:15:00,15.842,15.926,15.645,15.872,5950000.0
2009-06-05 02:30:00,15.845,15.959,15.716,15.91,5150000.0
2009-06-05 02:45:00,15.919,15.925,15.742,15.783,3900000.0
2009-06-05 03:00:00,15.864,15.931,15.712,15.891,5750000.0
2009-06-05 03:15:00,15.855,15.925,15.711,15.864,7150000.0
2009-06-05 03:30:00,15.856,15.905,15.736,15.852,5400000.0
2009-06-05 03:45:00,15.867,15.911,15.729,15.773,4850000.0
2009-06-05 04:00:00,15.793,15.914,15.744,15.889,3000000.0
2009-06-05 04:15:00,15.886,15.897,15.708,15.86,5350000.0
2009-06-05 04:30:00,15.813,15.912,15.728,15.869,3750000.0
2009-06-05 04:45:00,15.806,15.913,15.702,15.859,6350000.0
2009-06-05 05:00:00,15.816,15.882,15.688,15.746,3450000.0
2009-06-05 05:15:00,15.839,15.891,15.694,15.813,5500000.0
2009-06-05 05:30:00,15.778,15.878,15.706,15.878,6000000.0
2009-06-05 05:45:00,15.872,15.886,15.663,15.858,3750000.0
2009-06-05 06:00:00,15.855,15.905,15.7,15.82,5700000.0
2009-06-05 06:15:00,15.833,15.893,15.674,15.783,6050000.0
2009-06-05 06:30:00,15.785,15.846,15.679,15.822,7300000.0
2009-06-05 06:45:00,15.8,15.865,15.615,15.626,7850000.0
2009-06-05 07:00:00,15.62,15.796,15.598,15.668,5550000.0
2009-06-05 07:15:00,15.723,15.823,15.634,15.768,4800000.0
2009-06-05 07:30:00,15.754,15.839,15.61,15.67,6150000.0
2009-06-05 07:45:00,15.749,15.804,15.628,15.767,5300000.0
2009-06-05 08:00:00,15.69,15.835,15.676,15.692,5750000.0
2009-06-05 08:15:00,15.7,15.855,15.638,15.817,5800000.0
2009-06-05 08:30:00,15.711,15.834,15.639,15.707,6300000.0
2009-06-05 08:45:00,15.792,15.84,15.615,15.8,6000000.0
2009-06-05 09:00:00,15.774,15.849,15.673,15.772,13800000.0
2009-06-05 09:15:00,15.767,15.874,15.675,15.716,13950000.0
2009-06-05 09:30:00,15.712,15.871,15.646,15.726,10250000.0
2009-06-05 09:45:00,15.816,15.854,15.65,15.744,6250000.0
2009-06-05 10:00:00,15.691,15.819,15.606,15.68,7200000.0
2009-06-05 10:15:00,15.625,15.81,15.605,15.676,7150000.0
2009-06-05 10:30:00,15.776,15.839,15.605,15.81,6600000.0
2009-06-05 10:45:00,15.662,15.845,15.63,15.717,6450000.0
2009-06-05 11:00:00,15.709,15.799,15.573,15.621,7000000.0
2009-06-05 11:15:00,15.645,15.736,15.539,15.686,6800000.0
2009-06-05 11:30:00,15.609,15.721,15.459,15.596,6850000.0
2009-06-05 11:45:00,15.528,15.669,15.484,15.492,7050000.0
2009-06-05 12:00:00,15.553,15.714,15.474,15.52,6450000.0
2009-06-05 12:15:00,15.613,15.645,15.429,15.537,6200000.0
2009-06-05 12:30:00,15.55,15.629,15.407,15.57,7250000.0
2009-06-05 12:45:00,15.467,15.638,15.442,15.557,6000000.0
2009-06-05 13:00:00,15.594,15.672,15.457,15.618,6600000.0
2009-06-05 13:15:00,15.616,15.697,15.474,15.645,7050000.0
2009-06-05 13:30:00,15.644,15.732,15.533,15.667,7250000.0
2009-06-05 13:45:00,15.578,15.716,15.52,15.632,6550000.0
2009-06-05 14:00:00,15.594,15.728,15.547,15.643,6350000.0
2009-06-05 14:15:00,15.633,15.699,15.405,15.498,6750000.0
2009-06-05 14:30:00,15.435,15.804,15.394,15.555,6700000.0
2009-06-05 14:45:00,15.632,15.632,15.166,15.351,6800000.0
2009-06-05 15:00:00,15.232,15.467,15.208,15.306,6400000.0
2009-06-05 15:15:00,15.244,15.382,15.037,15.102,6600000.0
2009-06-05 15:30:00,15.225,15.258,15.04,15.156,7250000.0
2009-06-05 15:45:00,15.252,15.293,15.047,15.275,7100000.0
2009-06-05 16:00:00,15.148,15.3,15.078,15.232,6350000.0
2009-06-05 16:15:00,15.21,15.303,15.09,15.182,6700000.0
2009-06-05 16:30:00,15.133,15.342,15.084,15.201,6500000.0
2009-06-05 16:45:00,15.226,15.369,15.138,15.265,6950000.0
2009-06-05 17:00:00,15.233,15.424,15.215,15.255,6650000.0
2009-06-05 17:15:00,15.338,15.385,15.141,15.262,6800000.0
2009-06-05 17:30:00,15.331,15.358,15.125,15.171,6900000.0
2009-06-05 17:45:00,15.312,15.397,15.166,15.231,7450000.0
2009-06-05 18:00:00,15.295,15.418,15.202,15.212,7400000.0
2009-06-05 18:15:00,15.294,15.422,15.227,15.283,7050000.0
2009-06-05 18:30:00,15.38,15.484,15.253,15.447,7700000.0
2009-06-05 18:45:00,15.472,15.537,15.304,15.396,8000000.0
2009-06-05 19:00:00,15.392,15.517,15.287,15.319,6700000.0
2009-06-05 19:15:00,15.361,15.48,15.208,15.208,7050000.0
2009-06-05 19:30:00,15.239,15.39,15.178,15.327,7100000.0
2009-06-05 19:45:00,15.22,15.4,15.206,15.341,6500000.0
2009-06-05 20:00:00,15.351,15.351,15.056,15.094,8450000.0
2009-06-05 20:15:00,15.224,15.284,15.07,15.142,6200000.0
2009-06-05 20:30:00,15.184,15.309,15.099,15.137,6100000.0
2009-06-05 20:45:00,15.13,15.292,15.108,15.196,6150000.0
2009-06-05 21:00:00,15.215,15.309,15.106,15.163,5950000.0
2009-06-05 21:15:00,15.216,15.274,15.076,15.116,5200000.0
2009-06-05 21:30:00,15.057,15.244,15.019,15.119,6200000.0
2009-06-05 21:45:00,15.184,15.248,15.029,15.156,5850000.0
2009-06-05 22:00:00,15.179,15.29,15.074,15.176,5650000.0
2009-06-05 22:15:00,15.207,15.255,15.091,15.232,1950000.0
2009-06-05 22:30:00,15.113,15.25,15.05,15.229,3600000.0
2009-06-05 22:45:00,15.202,15.249,15.068,15.122,4450000.0
2009-06-07 23:00:00,15.158,15.234,15.091,15.217,1550000.0
2009-06-07 23:15:00,15.201,15.241,15.088,15.112,1000000.0
2009-06-07 23:30:00,15.149,15.234,15.055,15.21,2350000.0
2009-06-07 23:45:00,15.15,15.246,15.098,15.129,1850000.0
2009-06-08 00:00:00,15.202,15.398,15.089,15.398,7950000.0
2009-06-08 00:15:00,15.264,15.389,15.147,15.188,5000000.0
2009-06-08 00:30:00,15.25,15.331,15.125,15.322,6200000.0
2009-06-08 00:45:00,15.287,15.334,15.13,15.28,7050000.0
2009-06-08 01:00:00,15.178,15.364,15.144,15.321,6750000.0
2009-06-08 01:15:00,15.337,15.397,15.153,15.213,7950000.0
2009-06-08 01:30:00,15.321,15.414,15.18,15.348,5900000.0
2009-06-08 01:45:00,15.321,15.4,15.166,15.295,6450000.0
2009-06-08 02:00:00,15.31,15.338,15.052,15.273,6850000.0
2009-06-08 02:15:00,15.265,15.288,15.122,15.278,5300000.0
2009-06-08 02:30:00,15.19,15.335,15.126,15.245,7500000.0
2009-06-08 02:45:00,15.349,15.378,15.211,15.229,5850000.0
2009-06-08 03:00:00,15.338,15.356,15.179,15.335,6050000.0
2009-06-08 03:15:00,15.352,15.385,15.192,15.36,4700000.0
2009-06-08 03:30:00,15.311,15.396,15.241,15.25,2800000.0
2009-06-08 03:45:00,15.365,15.456,15.24,15.426,7500000.0
2009-06-08 04:00:00,15.337,15.502,15.29,15.29,3900000.0
2009-06-08 04:15:00,15.301,15.436,15.219,15.296,4800000.0
2009-06-08 04:30:00,15.293,15.405,15.238,15.364,2200000.0
2009-06-08 04:45:00,15.265,15.414,15.212,15.299,3850000.0
2009-06-08 05:00:00,15.278,15.425,15.263,15.304,4000000.0
2009-06-08 05:15:00,15.406,15.406,15.208,15.279,2950000.0
2009-06-08 05:30:00,15.388,15.42,15.253,15.299,1700000.0
2009-06-08 05:45:00,15.303,15.412,15.249,15.379,1950000.0
2009-06-08 06:00:00,15.345,15.414,15.221,15.369,3750000.0
2009-06-08 06:15:00,15.369,15.403,15.234,15.248,3600000.0
2009-06-08 06:30:00,15.285,15.408,15.236,15.317,5550000.0
2009-06-08 06:45:00,15.249,15.346,15.168,15.262,5750000.0
2009-06-08 07:00:00,15.24,15.354,15.191,15.204,6000000.0
2009-06-08 07:15:00,15.196,15.336,15.133,15.21,5300000.0
2009-06-08 07:30:00,15.153,15.331,15.105,15.252,5500000.0
2009-06-08 07:45:00,15.141,15.303,15.095,15.253,8000000.0
2009-06-08 08:00:00,15.209,15.26,15.067,15.092,6500000.0
2009-06-08 08:15:00,15.221,15.259,15.044,15.084,7000000.0
2009-06-08 08:30:00,15.077,15.225,14.995,15.078,7050000.0
2009-06-08 08:45:00,15.051,15.218,14.997,15.085,6700000.0
2009-06-08 09:00:00,15.088,15.199,14.951,15.072,7850000.0
2009-06-08 09:15:00,15.086,15.155,14.876,15.027,7700000.0
2009-06-08 09:30:00,14.94,15.096,14.863,14.944,7050000.0
2009-06-08 09:45:00,14.884,15.023,14.822,14.9,7400000.0
2009-06-08 10:00:00,14.884,15.009,14.747,14.885,7450000.0
2009-06-08 10:15:00,14.748,14.883,14.638,14.822,6900000.0
2009-06-08 10:30:00,14.791,14.958,14.697,14.839,6800000.0
2009-06-08 10:45:00,14.768,14.968,14.734,14.734,6650000.0
2009-06-08 11:00:00,14.834,14.93,14.706,14.822,6950000.0
2009-06-08 11:15:00,14.795,14.938,14.712,14.751,6500000.0
2009-06-08 11:30:00,14.724,14.845,14.636,14.782,6700000.0
2009-06-08 11:45:00,14.835,14.879,14.665,14.726,6350000.0
2009-06-08 12:00:00,14.79,14.935,14.655,14.89,7100000.0
2009-06-08 12:15:00,14.805,14.923,14.738,14.907,7250000.0
2009-06-08 12:30:00,14.814,14.922,14.729,14.816,6600000.0
2009-06-08 12:45:00,14.866,14.913,14.726,14.783,6400000.0
2009-06-08 13:00:00,14.869,14.901,14.68,14.771,6800000.0
2009-06-08 13:15:00,14.711,14.893,14.658,14.769,6700000.0
2009-06-08 13:30:00,14.837,14.929,14.706,14.824,6750000.0
2009-06-08 13:45:00,14.84,14.936,14.749,14.823,6350000.0
2009-06-08 14:00:00,14.881,14.973,14.775,14.826,6550000.0
2009-06-08 14:15:00,14.929,15.016,14.738,14.992,7250000.0
2009-06-08 14:30:00,14.994,15.037,14.81,14.957,6900000.0
2009-06-08 14:45:00,14.988,15.068,14.76,14.871,6600000.0
2009-06-08 15:00:00,14.82,14.887,14.684,14.742,6000000.0
2009-06-08 15:15:00,14.883,14.948,14.696,14.839,7250000.0
2009-06-08 15:30:00,14.847,14.918,14.696,14.793,6200000.0
2009-06-08 15:45:00,14.703,14.89,14.645,14.732,6450000.0
2009-06-08 16:00:00,14.676,14.809,14.589,14.607,7050000.0
2009-06-08 16:15:00,14.717,14.842,14.6,14.735,6850000.0
2009-06-08 16:30:00,14.846,14.976,14.712,14.818,6800000.0
2009-06-08 16:45:00,14.802,14.947,14.712,14.78,7000000.0
2009-06-08 17:00:00,14.779,14.912,14.703,14.728,6450000.0
2009-06-08 17:15:00,14.756,14.951,14.691,14.828,6600000.0
2009-06-08 17:30:00,14.75,14.888,14.658,14.713,7150000.0
2009-06-08 17:45:00,14.755,14.889,14.703,14.769,7200000.0
2009-06-08 18:00:00,14.759,14.86,14.658,14.841,7000000.0
2009-06-08 18:15:00,14.739,14.906,14.677,14.758,10200000.0
2009-06-08 18:30:00,14.761,14.907,14.731,14.83,13950000.0
2009-06-08 18:45:00,14.814,14.945,14.688,14.881,14200000.0
2009-06-08 19:00:00,14.911,14.941,14.763,14.893,6000000.0
2009-06-08 19:15:00,14.824,14.957,14.76,14.811,6300000.0
2009-06-08 19:30:00,14.935,14.953,14.777,14.837,6050000.0
2009-06-08 19:45:00,14.816,14.933,14.784,14.796,5450000.0
2009-06-08 20:00:00,14.896,14.979,14.755,14.867,5600000.0
2009-06-08 20:15:00,14.818,14.918,14.727,14.853,4800000.0
2009-06-08 20:30:00,14.894,14.894,14.675,14.819,4550000.0
2009-06-08 20:45:00,14.77,14.895,14.721,14.74,4950000.0
2009-06-08 21:00:00,14.769,14.927,14.736,14.847,7350000.0
2009-06-08 21:15:00,14.881,14.945,14.748,14.882,6650000.0
2009-06-08 21:30:00,14.877,14.978,14.789,14.949,5850000.0
2009-06-08 21:45:00,14.941,14.97,14.789,14.931,5900000.0
2009-06-08 22:00:00,14.927,14.943,14.751,14.859,4300000.0
2009-06-08 22:15:00,14.854,14.956,14.803,14.903,3500000.0
2009-06-08 22:30:00,14.939,14.962,14.801,14.801,2600000.0
2009-06-08 22:45:00,14.94,14.959,14.775,14.866,4350000.0
2009-06-08 23:00:00,14.92,14.984,14.765,14.837,5250000.0
2009-06-08 23:15:00,14.904,14.93,14.762,14.92,2250000.0
2009-06-08 23:30:00,14.785,14.94,14.762,14.859,3250000.0
2009-06-08 23:45:00,14.902,14.902,14.798,14.813,950000.0
2009-06-09 00:00:00,14.794,14.955,14.765,14.904,4700000.0
2009-06-09 00:15:00,14.787,14.95,14.783,14.915,3150000.0
2009-06-09 00:30:00,14.856,14.966,14.757,14.887,6050000.0
2009-06-09 00:45:00,14.93,14.989,14.755,14.918,5050000.0
2009-06-09 01:00:00,14.835,14.955,14.773,14.944,3650000.0
2009-06-09 01:15:00,14.923,15.007,14.813,14.96,5150000.0
2009-06-09 01:30:00,14.97,15.006,14.805,14.994,6150000.0
2009-06-09 01:45:00,14.872,15.005,14.845,14.928,5150000.0
2009-06-09 02:00:00,14.979,15.002,14.788,14.821,4150000.0
2009-06-09 02:15:00,14.948,14.977,14.796,14.95,4550000.0
2009-06-09 02:30:00,14.845,14.996,14.768,14.958,6000000.0
2009-06-09 02:45:00,14.958,15.016,14.828,14.852,4450000.0
2009-06-09 03:00:00,14.927,14.963,14.816,14.902,2800000.0
2009-06-09 03:15:00,14.898,15.008,14.798,14.931,6700000.0
2009-06-09 03:30:00,14.856,14.976,14.8,14.828,4850000.0
2009-06-09 03:45:00,14.948,14.955,14.765,14.896,8050000.0
2009-06-09 04:00:00,14.883,14.964,14.739,14.843,4000000.0
2009-06-09 04:15:00,14.89,14.912,14.704,14.734,5300000.0
2009-06-09 04:30:00,14.778,14.886,14.698,14.789,3100000.0
2009-06-09 04:45:00,14.819,14.892,14.693,14.738,4400000.0
2009-06-09 05:00:00,14.787,14.896,14.698,14.769,7800000.0
2009-06-09 05:15:00,14.728,14.876,14.649,14.766,7500000.0
2009-06-09 05:30:00,14.674,14.833,14.619,14.706,4950000.0
2009-06-09 05:45:00,14.741,14.827,14.628,14.764,4700000.0
2009-06-09 06:00:00,14.725,14.858,14.616,14.82,4850000.0
2009-06-09 06:15:00,14.747,14.853,14.659,14.701,6100000.0
2009-06-09 06:30:00,14.744,14.856,14.678,14.794,6600000.0
2009-06-09 06:45:00,14.707,14.863,14.662,14.795,5750000.0
2009-06-09 07:00:00,14.759,14.848,14.695,14.723,5700000.0
2009-06-09 07:15:00,14.679,14.875,14.643,14.765,5650000.0
2009-06-09 07:30:00,14.702,14.876,14.656,14.837,6050000.0
2009-06-09 07:45:00,14.759,14.893,14.711,14.893,7650000.0
2009-06-09 08:00:00,14.883,14.933,14.713,14.771,6500000.0
2009-06-09 08:15:00,14.866,14.937,14.73,14.825,7050000.0
2009-06-09 08:30:00,14.78,14.985,14.78,14.859,6850000.0
2009-06-09 08:45:00,14.842,15.021,14.803,14.876,6700000.0
2009-06-09 09:00:00,14.852,15.057,14.788,15.02,7850000.0
2009-06-09 09:15:00,14.97,15.056,14.858,15.003,7650000.0
2009-06-09 09:30:00,14.915,15.052,14.882,14.932,7000000.0
2009-06-09 09:45:00,14.886,15.061,14.864,14.927,7400000.0
2009-06-09 10:00:00,14.897,15.045,14.824,14.994,7450000.0
2009-06-09 10:15:00,14.869,15.012,14.81,14.953,6900000.0
2009-06-09 10:30:00,14.908,15.032,14.794,14.961,6800000.0
2009-06-09 10:45:00,14.852,15.043,14.831,14.875,6650000.0
2009-06-09 11:00:00,14.952,15.042,14.846,14.898,6950000.0
2009-06-09 11:15:00,14.869,15.002,14.823,14.874,6500000.0
2009-06-09 11:30:00,14.867,14.997,14.789,14.925,6700000.0
2009-06-09 11:45:00,14.934,15.008,14.818,14.84,6350000.0
2009-06-09 12:00:00,14.944,15.001,14.783,14.922,7100000.0
2009-06-09 12:15:00,14.839,14.948,14.759,14.926,7250000.0
2009-06-09 12:30:00,14.841,14.942,14.766,14.831,6600000.0
2009-06-09 12:45:00,14.873,14.965,14.774,14.792,5600000.0
2009-06-09 13:00:00,14.91,14.948,14.766,14.931,6800000.0
2009-06-09 13:15:00,14.872,15.094,14.821,14.966,6700000.0
2009-06-09 13:30:00,15.053,15.157,14.957,15.058,6750000.0
2009-06-09 13:45:00,15.082,15.182,14.991,15.058,6350000.0
2009-06-09 14:00:00,15.091,15.205,14.988,15.126,6550000.0
2009-06-09 14:15:00,15.208,15.313,15.061,15.261,7250000.0
2009-06-09 14:30:00,15.217,15.31,15.072,15.159,7000000.0
2009-06-09 14:45:00,15.197,15.271,15.038,15.186,6600000.0
2009-06-09 15:00:00,15.163,15.294,15.036,15.146,5850000.0
2009-06-09 15:15:00,15.269,15.295,15.068,15.149,7250000.0
2009-06-09 15:30:00,15.147,15.257,15.048,15.187,6250000.0
2009-06-09 15:45:00,15.107,15.225,14.994,15.039,6150000.0
2009-06-09 16:00:00,14.975,15.192,14.956,14.999,7050000.0
2009-06-09 16:15:00,15.109,15.188,14.958,15.002,6850000.0
2009-06-09 16:30:00,15.126,15.144,14.954,15.068,6800000.0
2009-06-09 16:45:00,15.035,15.182,14.976,15.062,7000000.0
2009-06-09 17:00:00,15.057,15.14,14.959,14.976,6450000.0
2009-06-09 17:15:00,15.012,15.121,14.897,15.09,6600000.0
2009-06-09 17:30:00,14.983,15.174,14.926,14.986,7150000.0
2009-06-09 17:45:00,15.02,15.137,14.917,14.993,6900000.0
2009-06-09 18:00:00,15.018,15.168,14.951,15.16,7000000.0
2009-06-09 18:15:00,15.065,15.297,15.0,15.084,10100000.0
2009-06-09 18:30:00,15.107,15.252,14.999,15.092,13950000.0
2009-06-09 18:45:00,15.079,15.187,15.002,15.151,14200000.0
2009-06-09 19:00:00,15.183,15.197,15.04,15.151,5850000.0
2009-06-09 19:15:00,15.06,15.172,14.971,15.016,6300000.0
2009-06-09 19:30:00,15.121,15.147,14.939,15.02,5900000.0
2009-06-09 19:45:00,15.029,15.172,14.987,15.008,5450000.0
2009-06-09 20:00:00,15.134,15.187,14.963,15.121,6300000.0
2009-06-09 20:15:00,15.132,15.23,15.006,15.068,5400000.0
2009-06-09 20:30:00,15.097,15.262,15.06,15.211,6000000.0
2009-06-09 20:45:00,15.161,15.243,15.041,15.077,5550000.0
2009-06-09 21:00:00,15.095,15.255,15.054,15.19,6650000.0
2009-06-09 21:15:00,15.215,15.259,15.044,15.159,7300000.0
2009-06-09 21:30:00,15.173,15.256,15.038,15.214,5150000.0
2009-06-09 21:45:00,15.204,15.264,15.057,15.25,6700000.0
2009-06-09 22:00:00,15.105,15.268,15.018,15.181,6900000.0
2009-06-09 22:15:00,15.123,15.247,15.068,15.19,4350000.0
2009-06-09 22:30:00,15.093,15.232,15.066,15.15,3300000.0
2009-06-09 22:45:00,15.169,15.214,15.062,15.167,4350000.0
2009-06-09 23:00:00,15.204,15.241,15.058,15.109,4250000.0
2009-06-09 23:15:00,15.178,15.233,15.064,15.18,3600000.0
2009-06-09 23:30:00,15.085,15.225,15.062,15.076,2750000.0
2009-06-09 23:45:00,15.196,15.206,15.105,15.117,1350000.0
2009-06-10 00:00:00,14.987,15.26,14.987,15.186,5050000.0
2009-06-10 00:15:00,15.069,15.219,15.058,15.162,3500000.0
2009-06-10 00:30:00,15.172,15.241,15.053,15.152,5400000.0
2009-06-10 00:45:00,15.182,15.226,15.02,15.182,6450000.0
2009-06-10 01:00:00,15.084,15.234,15.018,15.199,3650000.0
2009-06-10 01:15:00,15.192,15.244,15.049,15.202,3950000.0
2009-06-10 01:30:00,15.198,15.275,15.062,15.233,5450000.0
2009-06-10 01:45:00,15.065,15.242,15.055,15.146,6950000.0
2009-06-10 02:00:00,15.21,15.309,15.038,15.21,5750000.0
2009-06-10 02:15:00,15.251,15.264,15.077,15.237,4750000.0
2009-06-10 02:30:00,15.135,15.276,15.086,15.228,5750000.0
2009-06-10 02:45:00,15.262,15.269,15.102,15.109,4750000.0
2009-06-10 03:00:00,15.179,15.272,15.099,15.23,5850000.0
2009-06-10 03:15:00,15.24,15.262,15.085,15.24,4250000.0
2009-06-10 03:30:00,15.159,15.28,15.11,15.128,4000000.0
2009-06-10 03:45:00,15.246,15.312,15.065,15.184,6650000.0
2009-06-10 04:00:00,15.157,15.252,15.102,15.169,3900000.0
2009-06-10 04:15:00,15.143,15.253,15.11,15.22,3000000.0
2009-06-10 04:30:00,15.232,15.252,15.096,15.133,1850000.0
2009-06-10 04:45:00,15.101,15.282,15.059,15.086,7450000.0
2009-06-10 05:00:00,15.13,15.257,15.052,15.2,5250000.0
2009-06-10 05:15:00,15.153,15.238,15.072,15.105,2600000.0
2009-06-10 05:30:00,15.218,15.255,15.085,15.159,2600000.0
2009-06-10 05:45:00,15.241,15.259,15.089,15.206,3100000.0
2009-06-10 06:00:00,15.185,15.288,15.076,15.25,3000000.0
2009-06-10 06:15:00,15.178,15.259,15.099,15.099,3600000.0
2009-06-10 06:30:00,15.143,15.281,15.072,15.212,6650000.0
2009-06-10 06:45:00,15.152,15.3,15.098,15.198,5300000.0
2009-06-10 07:00:00,15.172,15.321,15.151,15.219,5850000.0
2009-06-10 07:15:00,15.17,15.31,15.147,15.195,5100000.0
2009-06-10 07:30:00,15.165,15.321,15.13,15.258,6200000.0
2009-06-10 07:45:00,15.143,15.327,15.121,15.265,7950000.0
2009-06-10 08:00:00,15.255,15.307,15.089,15.178,6500000.0
2009-06-10 08:15:00,15.269,15.325,15.122,15.18,6900000.0
2009-06-10 08:30:00,15.158,15.365,15.144,15.245,6850000.0
2009-06-10 08:45:00,15.186,15.306,15.101,15.195,6700000.0
2009-06-10 09:00:00,15.176,15.287,15.088,15.287,7850000.0
2009-06-10 09:15:00,15.276,15.345,15.121,15.293,7750000.0
2009-06-10 09:30:00,15.228,15.332,15.111,15.261,7000000.0
2009-06-10 09:45:00,15.172,15.379,15.172,15.286,7400000.0
2009-06-10 10:00:00,15.238,15.406,15.198,15.381,7450000.0
2009-06-10 10:15:00,15.249,15.406,15.226,15.342,6900000.0
2009-06-10 10:30:00,15.288,15.429,15.179,15.317,6800000.0
2009-06-10 10:45:00,15.227,15.399,15.199,15.214,5750000.0
2009-06-10 11:00:00,15.282,15.387,15.162,15.259,6950000.0
2009-06-10 11:15:00,15.254,15.398,15.181,15.222,6500000.0
2009-06-10 11:30:00,15.201,15.384,15.183,15.298,6700000.0
2009-06-10 11:45:00,15.319,15.38,15.164,15.172,6350000.0
2009-06-10 12:00:00,15.313,15.362,15.148,15.317,7100000.0
2009-06-10 12:15:00,15.226,15.347,15.144,15.31,7250000.0
2009-06-10 12:30:00,15.225,15.417,15.175,15.288,6600000.0
2009-06-10 12:45:00,15.338,15.397,15.207,15.22,6400000.0
2009-06-10 13:00:00,15.342,15.376,15.149,15.334,6800000.0
2009-06-10 13:15:00,15.286,15.474,15.205,15.306,6700000.0
2009-06-10 13:30:00,15.38,15.542,15.28,15.395,6600000.0
2009-06-10 13:45:00,15.397,15.453,15.25,15.287,6350000.0
2009-06-10 14:00:00,15.333,15.424,15.242,15.333,6550000.0
2009-06-10 14:15:00,15.423,15.446,15.258,15.36,7250000.0
2009-06-10 14:30:00,15.31,15.385,15.159,15.31,6900000.0
2009-06-10 14:45:00,15.315,15.424,15.197,15.424,6600000.0
2009-06-10 15:00:00,15.373,15.455,15.23,15.241,5900000.0
2009-06-10 15:15:00,15.384,15.427,15.225,15.284,7250000.0
2009-06-10 15:30:00,15.285,15.365,15.108,15.24,6450000.0
2009-06-10 15:45:00,15.129,15.249,15.037,15.113,6350000.0
2009-06-10 16:00:00,15.072,15.205,14.947,14.947,7050000.0
2009-06-10 16:15:00,15.043,15.14,14.913,15.053,6850000.0
2009-06-10 16:30:00,15.139,15.2,14.993,15.063,6800000.0
2009-06-10 16:45:00,15.049,15.18,14.972,15.058,7000000.0
2009-06-10 17:00:00,15.053,15.16,14.863,14.994,6450000.0
2009-06-10 17:15:00,15.024,15.153,14.95,15.123,6600000.0
2009-06-10 17:30:00,15.05,15.205,14.991,15.053,7250000.0
2009-06-10 17:45:00,15.069,15.22,15.018,15.091,7300000.0
2009-06-10 18:00:00,15.106,15.254,15.033,15.242,7000000.0
2009-06-10 18:15:00,15.126,15.236,14.996,15.069,10100000.0
2009-06-10 18:30:00,15.089,15.261,15.05,15.189,13950000.0
2009-06-10 18:45:00,15.159,15.246,15.032,15.203,14200000.0
2009-06-10 19:00:00,15.237,15.25,14.99,15.186,5850000.0
2009-06-10 19:15:00,15.119,15.21,15.027,15.038,6300000.0
2009-06-10 19:30:00,15.148,15.177,14.982,15.018,6200000.0
2009-06-10 19:45:00,14.98,15.12,14.919,14.967,6100000.0
2009-06-10 20:00:00,15.052,15.12,14.893,15.114,6100000.0
2009-06-10 20:15:00,15.018,15.164,14.944,15.091,5750000.0
2009-06-10 20:30:00,15.006,15.144,14.964,15.121,6100000.0
2009-06-10 20:45:00,15.059,15.195,14.976,15.015,5550000.0
2009-06-10 21:00:00,15.052,15.176,14.965,15.097,7550000.0
2009-06-10 21:15:00,15.135,15.198,14.943,15.071,7200000.0
2009-06-10 21:30:00,15.091,15.171,14.997,15.166,5450000.0
2009-06-10 21:45:00,15.114,15.218,15.033,15.18,5250000.0
2009-06-10 22:00:00,15.143,15.199,15.008,15.176,3750000.0
2009-06-10 22:15:00,15.155,15.2,15.028,15.111,2650000.0
2009-06-10 22:30:00,15.094,15.209,15.024,15.044,4500000.0
2009-06-10 22:45:00,15.14,15.199,14.978,15.13,3250000.0
2009-06-10 23:00:00,15.147,15.167,15.011,15.164,4250000.0
2009-06-10 23:15:00,15.158,15.161,15.013,15.013,2150000.0
2009-06-10 23:30:00,15.025,15.181,15.002,15.14,2950000.0
2009-06-10 23:45:00,15.142,15.16,15.023,15.14,1450000.0
2009-06-11 00:00:00,15.063,15.201,14.995,15.149,5450000.0
2009-06-11 00:15:00,15.063,15.229,15.048,15.166,4550000.0
2009-06-11 00:30:00,15.152,15.245,15.061,15.169,5600000.0
2009-06-11 00:45:00,15.092,15.248,15.032,15.222,5600000.0
2009-06-11 01:00:00,15.119,15.251,15.044,15.185,4700000.0
2009-06-11 01:15:00,15.127,15.257,15.039,15.166,5200000.0
2009-06-11 01:30:00,15.154,15.213,15.006,15.186,4700000.0
2009-06-11 01:45:00,15.07,15.23,15.035,15.123,7100000.0
2009-06-11 02:00:00,15.18,15.256,15.005,15.162,4900000.0
2009-06-11 02:15:00,15.072,15.31,15.068,15.213,6100000.0
2009-06-11 02:30:00,15.146,15.278,15.052,15.243,7300000.0
2009-06-11 02:45:00,15.254,15.26,14.966,14.966,7400000.0
2009-06-11 03:00:00,15.068,15.155,14.94,15.1,5850000.0
2009-06-11 03:15:00,15.085,15.197,14.986,15.121,5600000.0
2009-06-11 03:30:00,15.039,15.191,14.992,15.026,4500000.0
2009-06-11 03:45:00,15.143,15.189,14.978,15.104,5600000.0
2009-06-11 04:00:00,15.126,15.246,15.035,15.132,5700000.0
2009-06-11 04:15:00,15.189,15.262,15.078,15.149,3300000.0
2009-06-11 04:30:00,15.212,15.242,15.037,15.078,2700000.0
2009-06-11 04:45:00,15.099,15.249,15.066,15.066,4350000.0
2009-06-11 05:00:00,15.196,15.259,15.06,15.139,5800000.0
2009-06-11 05:15:00,15.071,15.242,15.069,15.086,3850000.0
2009-06-11 05:30:00,15.208,15.226,15.073,15.15,2450000.0
2009-06-11 05:45:00,15.13,15.274,15.055,15.196,3750000.0
2009-06-11 06:00:00,15.182,15.231,15.055,15.217,3400000.0
2009-06-11 06:15:00,15.226,15.293,15.052,15.208,2300000.0
2009-06-11 06:30:00,15.127,15.271,15.052,15.186,5200000.0
2009-06-11 06:45:00,15.092,15.234,15.067,15.183,5250000.0
2009-06-11 07:00:00,15.141,15.255,15.088,15.137,5600000.0
2009-06-11 07:15:00,15.102,15.249,15.047,15.15,4800000.0
2009-06-11 07:30:00,15.122,15.301,15.068,15.213,5450000.0
2009-06-11 07:45:00,15.139,15.28,15.059,15.221,6550000.0
2009-06-11 08:00:00,15.241,15.27,15.095,15.14,6500000.0
2009-06-11 08:15:00,15.259,15.277,15.072,15.103,7150000.0
2009-06-11 08:30:00,15.092,15.289,15.052,15.132,7100000.0
2009-06-11 08:45:00,15.103,15.234,15.055,15.124,6700000.0
2009-06-11 09:00:00,15.145,15.241,14.997,15.17,8050000.0
2009-06-11 09:15:00,15.157,15.202,14.981,15.123,7400000.0
2009-06-11 09:30:00,15.062,15.19,15.007,15.088,6900000.0
2009-06-11 09:45:00,15.053,15.212,14.985,15.039,7400000.0
2009-06-11 10:00:00,15.052,15.185,14.926,15.112,7450000.0
2009-06-11 10:15:00,14.976,15.183,14.962,15.133,6900000.0
2009-06-11 10:30:00,15.074,15.248,15.012,15.155,6800000.0
2009-06-11 10:45:00,15.066,15.213,15.033,15.064,6650000.0
2009-06-11 11:00:00,15.12,15.234,15.03,15.102,6950000.0
2009-06-11 11:15:00,15.085,15.23,14.997,15.032,6500000.0
2009-06-11 11:30:00,15.036,15.158,14.973,15.123,6200000.0
2009-06-11 11:45:00,15.145,15.191,14.995,15.043,6350000.0
2009-06-11 12:00:00,15.144,15.185,14.967,15.156,7100000.0
2009-06-11 12:15:00,15.093,15.201,15.01,15.177,7250000.0
2009-06-11 12:30:00,15.078,15.18,15.017,15.075,6600000.0
2009-06-11 12:45:00,15.125,15.169,14.983,15.011,6400000.0
2009-06-11 13:00:00,15.116,15.146,14.907,15.004,6800000.0
2009-06-11 13:15:00,14.949,15.123,14.897,14.972,6700000.0
2009-06-11 13:30:00,15.066,15.119,14.914,15.051,6250000.0
2009-06-11 13:45:00,15.082,15.153,14.955,15.007,6350000.0
2009-06-11 14:00:00,15.055,15.107,14.915,15.011,6550000.0
2009-06-11 14:15:00,15.093,15.145,14.852,15.01,7250000.0
2009-06-11 14:30:00,15.033,15.061,14.834,14.956,7050000.0
2009-06-11 14:45:00,14.945,15.031,14.802,14.996,6600000.0
2009-06-11 15:00:00,14.957,15.047,14.86,14.887,5850000.0
2009-06-11 15:15:00,15.018,15.074,14.842,14.962,7250000.0
2009-06-11 15:30:00,14.98,15.101,14.888,15.04,6400000.0
2009-06-11 15:45:00,14.964,15.146,14.938,15.032,6300000.0
2009-06-11 16:00:00,14.956,15.153,14.956,15.028,7050000.0
2009-06-11 16:15:00,15.144,15.306,15.061,15.18,6850000.0
2009-06-11 16:30:00,15.248,15.324,15.08,15.248,6800000.0
2009-06-11 16:45:00,15.226,15.384,15.191,15.228,7000000.0
2009-06-11 17:00:00,15.246,15.381,15.17,15.178,6450000.0
2009-06-11 17:15:00,15.235,15.402,15.138,15.402,6600000.0
2009-06-11 17:30:00,15.306,15.493,15.245,15.255,7150000.0
2009-06-11 17:45:00,15.323,15.496,15.283,15.351,7350000.0
2009-06-11 18:00:00,15.342,15.442,15.225,15.392,7000000.0
2009-06-11 18:15:00,15.323,15.461,15.227,15.312,10100000.0
2009-06-11 18:30:00,15.294,15.449,15.265,15.367,13950000.0
2009-06-11 18:45:00,15.364,15.452,15.265,15.427,14200000.0
2009-06-11 19:00:00,15.436,15.493,15.271,15.465,6200000.0
2009-06-11 19:15:00,15.392,15.521,15.304,15.351,6300000.0
2009-06-11 19:30:00,15.448,15.473,15.257,15.339,5950000.0
2009-06-11 19:45:00,15.325,15.462,15.289,15.31,5850000.0
2009-06-11 20:00:00,15.38,15.444,15.219,15.379,6150000.0
2009-06-11 20:15:00,15.278,15.411,15.209,15.35,5850000.0
2009-06-11 20:30:00,15.365,15.401,15.178,15.324,6100000.0
2009-06-11 20:45:00,15.272,15.418,15.19,15.231,5450000.0
2009-06-11 21:00:00,15.297,15.433,15.216,15.365,7500000.0
2009-06-11 21:15:00,15.392,15.434,15.196,15.335,6750000.0
2009-06-11 21:30:00,15.323,15.402,15.218,15.357,5750000.0
2009-06-11 21:45:00,15.292,15.376,15.181,15.326,6200000.0
2009-06-11 22:00:00,15.26,15.39,15.124,15.321,5150000.0
2009-06-11 22:15:00,15.34,15.414,15.218,15.319,7250000.0
2009-06-11 22:30:00,15.352,15.399,15.229,15.245,4650000.0
2009-06-11 22:45:00,15.344,15.384,15.232,15.332,2800000.0
2009-06-11 23:00:00,15.37,15.411,15.215,15.304,5350000.0
2009-06-11 23:15:00,15.336,15.366,15.213,15.278,1700000.0
2009-06-11 23:30:00,15.245,15.367,15.222,15.236,2850000.0
2009-06-11 23:45:00,15.362,15.362,15.279,15.279,200000.0
2009-06-12 00:00:00,15.287,15.418,15.239,15.356,4650000.0
2009-06-12 00:15:00,15.25,15.421,15.232,15.322,5250000.0
2009-06-12 00:30:00,15.211,15.393,15.211,15.328,4050000.0
2009-06-12 00:45:00,15.349,15.388,15.218,15.268,2250000.0
2009-06-12 01:00:00,15.239,15.376,15.192,15.289,2850000.0
2009-06-12 01:15:00,15.352,15.394,15.21,15.327,3100000.0
2009-06-12 01:30:00,15.352,15.411,15.219,15.356,3950000.0
2009-06-12 01:45:00,15.312,15.434,15.235,15.364,4350000.0
2009-06-12 02:00:00,15.35,15.445,15.203,15.409,6050000.0
2009-06-12 02:15:00,15.396,15.471,15.214,15.383,4300000.0
2009-06-12 02:30:00,15.289,15.428,15.205,15.388,6700000.0
2009-06-12 02:45:00,15.38,15.404,15.234,15.282,4000000.0
2009-06-12 03:00:00,15.384,15.45,15.229,15.362,5800000.0
2009-06-12 03:15:00,15.331,15.401,15.217,15.371,4950000.0
2009-06-12 03:30:00,15.284,15.397,15.204,15.266,2950000.0
2009-06-12 03:45:00,15.364,15.413,15.196,15.291,6550000.0
2009-06-12 04:00:00,15.29,15.441,15.187,15.301,4200000.0
2009-06-12 04:15:00,15.284,15.41,15.212,15.363,4000000.0
2009-06-12 04:30:00,15.353,15.448,15.234,15.274,3100000.0
2009-06-12 04:45:00,15.288,15.441,15.239,15.306,6050000.0
2009-06-12 05:00:00,15.286,15.406,15.247,15.376,1800000.0
2009-06-12 05:15:00,15.269,15.389,15.201,15.263,4200000.0
2009-06-12 05:30:00,15.366,15.391,15.223,15.37,2250000.0
2009-06-12 05:45:00,15.302,15.374,15.177,15.337,4750000.0
2009-06-12 06:00:00,15.312,15.383,15.192,15.258,5050000.0
2009-06-12 06:15:00,15.288,15.368,15.192,15.2,5500000.0
2009-06-12 06:30:00,15.252,15.402,15.165,15.299,6300000.0
2009-06-12 06:45:00,15.229,15.396,15.162,15.269,5750000.0
2009-06-12 07:00:00,15.241,15.365,15.191,15.229,6400000.0
2009-06-12 07:15:00,15.164,15.366,15.164,15.27,3900000.0
2009-06-12 07:30:00,15.247,15.36,15.164,15.305,6350000.0
2009-06-12 07:45:00,15.169,15.361,15.168,15.328,8000000.0
2009-06-12 08:00:00,15.307,15.381,15.181,15.202,5550000.0
2009-06-12 08:15:00,15.341,15.395,15.16,15.209,6550000.0
2009-06-12 08:30:00,15.192,15.396,15.144,15.253,6850000.0
2009-06-12 08:45:00,15.221,15.369,15.147,15.238,6700000.0
2009-06-12 09:00:00,15.217,15.352,15.13,15.296,7850000.0
2009-06-12 09:15:00,15.256,15.317,15.117,15.262,7850000.0
2009-06-12 09:30:00,15.182,15.326,15.084,15.208,7150000.0
2009-06-12 09:45:00,15.18,15.337,15.105,15.217,6750000.0
2009-06-12 10:00:00,15.172,15.302,15.101,15.258,7050000.0
2009-06-12 10:15:00,15.118,15.287,15.08,15.222,6900000.0
2009-06-12 10:30:00,15.174,15.261,14.998,15.1,6800000.0
2009-06-12 10:45:00,15.017,15.203,14.988,15.021,6650000.0
2009-06-12 11:00:00,15.097,15.199,14.976,15.035,6950000.0
2009-06-12 11:15:00,14.997,15.166,14.938,15.037,6500000.0
2009-06-12 11:30:00,15.032,15.15,14.967,15.089,6700000.0
2009-06-12 11:45:00,15.11,15.143,14.937,15.005,5800000.0
2009-06-12 12:00:00,15.086,15.173,14.953,15.106,7100000.0
2009-06-12 12:15:00,15.057,15.193,14.987,15.138,7250000.0
2009-06-12 12:30:00,15.044,15.176,14.94,15.034,6600000.0
2009-06-12 12:45:00,15.063,15.144,14.934,15.025,6400000.0
2009-06-12 13:00:00,15.12,15.12,14.911,14.995,6800000.0
2009-06-12 13:15:00,14.939,15.128,14.86,14.885,6700000.0
2009-06-12 13:30:00,14.993,15.089,14.853,14.989,6550000.0
2009-06-12 13:45:00,14.949,15.075,14.88,14.956,6350000.0
2009-06-12 14:00:00,14.988,15.099,14.871,14.918,6550000.0
2009-06-12 14:15:00,15.008,15.04,14.692,14.77,7250000.0
2009-06-12 14:30:00,14.701,14.852,14.663,14.809,7050000.0
2009-06-12 14:45:00,14.813,14.879,14.675,14.87,6600000.0
2009-06-12 15:00:00,14.822,14.908,14.699,14.721,6000000.0
2009-06-12 15:15:00,14.855,14.885,14.7,14.791,7250000.0
2009-06-12 15:30:00,14.813,14.892,14.666,14.825,6300000.0
2009-06-12 15:45:00,14.733,14.859,14.655,14.727,6250000.0
2009-06-12 16:00:00,14.644,14.873,14.644,14.762,7050000.0
2009-06-12 16:15:00,14.84,14.918,14.721,14.821,6850000.0
2009-06-12 16:30:00,14.915,14.977,14.758,14.895,6800000.0
2009-06-12 16:45:00,14.865,14.987,14.788,14.861,7000000.0
2009-06-12 17:00:00,14.879,14.967,14.779,14.819,6450000.0
2009-06-12 17:15:00,14.856,14.999,14.779,14.999,6600000.0
2009-06-12 17:30:00,14.918,15.064,14.858,14.895,7300000.0
2009-06-12 17:45:00,14.946,15.018,14.821,14.911,6950000.0
2009-06-12 18:00:00,14.922,15.022,14.803,14.981,7000000.0
2009-06-12 18:15:00,14.883,15.027,14.805,14.835,10150000.0
2009-06-12 18:30:00,14.831,14.936,14.684,14.81,13950000.0
2009-06-12 18:45:00,14.807,14.93,14.709,14.845,14200000.0
2009-06-12 19:00:00,14.862,14.886,14.728,14.866,6050000.0
2009-06-12 19:15:00,14.775,14.915,14.713,14.756,6300000.0
2009-06-12 19:30:00,14.859,14.89,14.709,14.749,5700000.0
2009-06-12 19:45:00,14.774,14.929,14.723,14.752,5450000.0
2009-06-12 20:00:00,14.841,14.905,14.668,14.792,6250000.0
2009-06-12 20:15:00,14.777,14.882,14.673,14.81,5300000.0
2009-06-12 20:30:00,14.788,14.874,14.685,14.83,5100000.0
2009-06-12 20:45:00,14.791,14.883,14.681,14.7,5850000.0
2009-06-12 21:00:00,14.746,14.933,14.676,14.811,7800000.0
2009-06-12 21:15:00,14.852,14.921,14.684,14.8,7200000.0
2009-06-12 21:30:00,14.789,14.825,14.663,14.8,5100000.0
2009-06-12 21:45:00,14.799,14.873,14.64,14.792,5500000.0
2009-06-12 22:00:00,14.733,14.845,14.64,14.787,4200000.0
2009-06-12 22:15:00,14.811,14.833,14.668,14.797,4800000.0
2009-06-12 22:30:00,14.809,14.813,14.679,14.679,1100000.0
2009-06-12 22:45:00,14.78,14.847,14.668,14.755,3700000.0
2009-06-14 23:00:00,14.777,14.782,14.613,14.678,2250000.0
2009-06-14 23:15:00,14.77,14.803,14.659,14.711,1450000.0
2009-06-14 23:30:00,14.665,14.783,14.642,14.645,2700000.0
2009-06-14 23:45:00,14.651,14.818,14.642,14.755,2300000.0
2009-06-15 00:00:00,14.69,14.855,14.675,14.801,3750000.0
2009-06-15 00:15:00,14.79,14.843,14.626,14.751,3400000.0
2009-06-15 00:30:00,14.775,14.868,14.625,14.798,6350000.0
2009-06-15 00:45:00,14.7,14.779,14.485,14.582,5650000.0
2009-06-15 01:00:00,14.521,14.659,14.449,14.572,4100000.0
2009-06-15 01:15:00,14.524,14.702,14.495,14.656,4800000.0
2009-06-15 01:30:00,14.649,14.706,14.511,14.673,5250000.0
2009-06-15 01:45:00,14.529,14.682,14.478,14.636,6200000.0
2009-06-15 02:00:00,14.65,14.694,14.532,14.668,3300000.0
2009-06-15 02:15:00,14.65,14.702,14.492,14.628,3400000.0
2009-06-15 02:30:00,14.515,14.677,14.454,14.621,7250000.0
2009-06-15 02:45:00,14.638,14.66,14.483,14.519,5150000.0
2009-06-15 03:00:00,14.651,14.717,14.501,14.623,5800000.0
2009-06-15 03:15:00,14.657,14.707,14.509,14.567,4600000.0
2009-06-15 03:30:00,14.561,14.685,14.524,14.589,2600000.0
2009-06-15 03:45:00,14.638,14.673,14.496,14.626,3300000.0
2009-06-15 04:00:00,14.682,14.708,14.576,14.634,1950000.0
2009-06-15 04:15:00,14.672,14.709,14.533,14.708,1950000.0
2009-06-15 04:30:00,14.596,14.702,14.568,14.599,1100000.0
2009-06-15 04:45:00,14.611,14.722,14.577,14.639,2650000.0
2009-06-15 05:00:00,14.67,14.755,14.527,14.679,3300000.0
2009-06-15 05:15:00,14.682,14.731,14.5,14.583,3200000.0
2009-06-15 05:30:00,14.674,14.722,14.543,14.6,2200000.0
2009-06-15 05:45:00,14.652,14.679,14.507,14.655,2800000.0
2009-06-15 06:00:00,14.632,14.694,14.504,14.599,3700000.0
2009-06-15 06:15:00,14.67,14.702,14.539,14.551,3850000.0
2009-06-15 06:30:00,14.568,14.769,14.519,14.65,5700000.0
2009-06-15 06:45:00,14.604,14.698,14.488,14.607,4300000.0
2009-06-15 07:00:00,14.539,14.669,14.463,14.536,4100000.0
2009-06-15 07:15:00,14.471,14.651,14.471,14.539,4650000.0
2009-06-15 07:30:00,14.519,14.654,14.419,14.578,5750000.0
2009-06-15 07:45:00,14.43,14.58,14.393,14.512,7450000.0
2009-06-15 08:00:00,14.484,14.577,14.385,14.429,5950000.0
2009-06-15 08:15:00,14.535,14.55,14.334,14.388,6500000.0
2009-06-15 08:30:00,14.352,14.559,14.338,14.404,6550000.0
2009-06-15 08:45:00,14.43,14.544,14.29,14.358,6700000.0
2009-06-15 09:00:00,14.345,14.489,14.247,14.429,7850000.0
2009-06-15 09:15:00,14.375,14.47,14.241,14.442,7000000.0
2009-06-15 09:30:00,14.351,14.454,14.256,14.342,6600000.0
2009-06-15 09:45:00,14.276,14.456,14.242,14.284,7000000.0
2009-06-15 10:00:00,14.248,14.373,14.152,14.326,7450000.0
2009-06-15 10:15:00,14.205,14.439,14.205,14.344,6900000.0
2009-06-15 10:30:00,14.292,14.37,14.158,14.317,6800000.0
2009-06-15 10:45:00,14.24,14.389,14.221,14.221,6650000.0
2009-06-15 11:00:00,14.301,14.395,14.207,14.264,6950000.0
2009-06-15 11:15:00,14.234,14.39,14.187,14.243,6500000.0
2009-06-15 11:30:00,14.227,14.392,14.185,14.313,6700000.0
2009-06-15 11:45:00,14.326,14.374,14.171,14.242,6350000.0
2009-06-15 12:00:00,14.358,14.424,14.186,14.424,7100000.0
2009-06-15 12:15:00,14.346,14.458,14.261,14.4,7250000.0
2009-06-15 12:30:00,14.31,14.446,14.232,14.332,6200000.0
2009-06-15 12:45:00,14.378,14.462,14.216,14.268,6400000.0
2009-06-15 13:00:00,14.369,14.388,14.126,14.275,6800000.0
2009-06-15 13:15:00,14.221,14.395,14.185,14.239,6700000.0
2009-06-15 13:30:00,14.31,14.41,14.172,14.299,6750000.0
2009-06-15 13:45:00,14.318,14.379,14.191,14.262,6350000.0
2009-06-15 14:00:00,14.333,14.416,14.197,14.37,6650000.0
2009-06-15 14:15:00,14.371,14.417,14.182,14.326,7250000.0
2009-06-15 14:30:00,14.225,14.41,14.191,14.33,7050000.0
2009-06-15 14:45:00,14.354,14.423,14.221,14.4,6600000.0
2009-06-15 15:00:00,14.373,14.427,14.209,14.307,6000000.0
2009-06-15 15:15:00,14.393,14.44,14.206,14.309,7250000.0
2009-06-15 15:30:00,14.298,14.399,14.175,14.269,6300000.0
2009-06-15 15:45:00,14.192,14.294,14.098,14.215,6200000.0
2009-06-15 16:00:00,14.144,14.363,14.128,14.173,7050000.0
2009-06-15 16:15:00,14.287,14.331,14.138,14.213,6850000.0
2009-06-15 16:30:00,14.324,14.333,14.128,14.209,6800000.0
2009-06-15 16:45:00,14.176,14.345,14.117,14.161,7000000.0
2009-06-15 17:00:00,14.18,14.255,13.989,14.065,6450000.0
2009-06-15 17:15:00,14.098,14.214,13.971,14.198,6600000.0
2009-06-15 17:30:00,14.089,14.189,14.011,14.024,7300000.0
2009-06-15 17:45:00,14.1,14.228,14.02,14.102,7300000.0
2009-06-15 18:00:00,14.101,14.238,14.005,14.159,7000000.0
2009-06-15 18:15:00,14.138,14.206,13.969,13.969,10200000.0
2009-06-15 18:30:00,14.012,14.183,13.956,14.071,13950000.0
2009-06-15 18:45:00,14.038,14.137,13.967,14.104,14200000.0
2009-06-15 19:00:00,14.116,14.124,13.93,14.085,5900000.0
2009-06-15 19:15:00,13.993,14.13,13.911,13.985,6300000.0
2009-06-15 19:30:00,14.07,14.123,13.89,13.989,6150000.0
2009-06-15 19:45:00,13.975,14.112,13.94,13.94,5700000.0
2009-06-15 20:00:00,14.081,14.124,13.942,14.104,6350000.0
2009-06-15 20:15:00,14.01,14.11,13.938,14.079,5100000.0
2009-06-15 20:30:00,14.009,14.106,13.914,14.06,4950000.0
2009-06-15 20:45:00,14.0,14.12,13.922,13.95,4800000.0
2009-06-15 21:00:00,13.965,14.111,13.883,14.028,7150000.0
2009-06-15 21:15:00,14.067,14.133,13.923,14.031,7200000.0
2009-06-15 21:30:00,14.022,14.092,13.913,14.056,4400000.0
2009-06-15 21:45:00,14.062,14.121,13.93,14.087,5150000.0
2009-06-15 22:00:00,13.925,14.083,13.904,14.052,4600000.0
2009-06-15 22:15:00,13.941,14.08,13.91,14.031,3750000.0
2009-06-15 22:30:00,14.049,14.057,13.911,13.937,3050000.0
2009-06-15 22:45:00,13.946,14.104,13.93,14.012,3000000.0
2009-06-15 23:00:00,14.037,14.08,13.891,13.947,3900000.0
2009-06-15 23:15:00,14.013,14.043,13.898,14.02,2200000.0
2009-06-15 23:30:00,13.925,14.043,13.895,13.916,2850000.0
2009-06-15 23:45:00,14.042,14.042,13.902,14.03,1350000.0
2009-06-16 00:00:00,13.96,14.141,13.878,14.039,4300000.0
2009-06-16 00:15:00,13.965,14.097,13.934,14.027,3050000.0
2009-06-16 00:30:00,13.917,14.108,13.913,14.042,6100000.0
2009-06-16 00:45:00,13.998,14.122,13.921,14.029,5000000.0
2009-06-16 01:00:00,13.983,14.101,13.913,14.031,4050000.0
2009-06-16 01:15:00,14.043,14.139,13.936,14.069,4300000.0
2009-06-16 01:30:00,14.073,14.134,13.946,14.119,5700000.0
2009-06-16 01:45:00,13.959,14.152,13.94,14.002,6050000.0
2009-06-16 02:00:00,14.12,14.179,13.963,14.069,4500000.0
2009-06-16 02:15:00,14.016,14.16,13.915,14.098,4950000.0
2009-06-16 02:30:00,14.025,14.177,13.911,14.135,7500000.0
2009-06-16 02:45:00,14.122,14.167,14.0,14.022,5900000.0
2009-06-16 03:00:00,14.151,14.188,13.993,14.153,5800000.0
2009-06-16 03:15:00,14.12,14.19,13.98,14.123,5150000.0
2009-06-16 03:30:00,14.059,14.183,13.998,14.061,3850000.0
2009-06-16 03:45:00,14.177,14.257,14.008,14.14,8300000.0
2009-06-16 04:00:00,14.184,14.234,14.038,14.151,5000000.0
2009-06-16 04:15:00,14.101,14.232,14.062,14.2,3700000.0
2009-06-16 04:30:00,14.178,14.237,14.057,14.214,5000000.0
2009-06-16 04:45:00,14.184,14.244,14.064,14.139,4100000.0
2009-06-16 05:00:00,14.179,14.234,14.023,14.11,4300000.0
2009-06-16 05:15:00,14.191,14.227,14.04,14.104,3750000.0
2009-06-16 05:30:00,14.186,14.258,14.042,14.13,2300000.0
2009-06-16 05:45:00,14.15,14.194,14.021,14.164,3850000.0
2009-06-16 06:00:00,14.14,14.219,14.018,14.184,3200000.0
2009-06-16 06:15:00,14.101,14.251,14.032,14.18,3750000.0
2009-06-16 06:30:00,14.086,14.19,14.028,14.124,6750000.0
2009-06-16 06:45:00,14.088,14.227,14.008,14.137,6100000.0
2009-06-16 07:00:00,14.091,14.223,14.031,14.115,6350000.0
2009-06-16 07:15:00,14.085,14.25,14.027,14.169,6250000.0
2009-06-16 07:30:00,14.118,14.271,14.083,14.235,6050000.0
2009-06-16 07:45:00,14.103,14.282,14.075,14.266,8000000.0
2009-06-16 08:00:00,14.253,14.307,14.09,14.154,6500000.0
2009-06-16 08:15:00,14.259,14.297,14.077,14.144,6900000.0
2009-06-16 08:30:00,14.145,14.299,14.1,14.186,6850000.0
2009-06-16 08:45:00,14.155,14.31,14.117,14.227,6700000.0
2009-06-16 09:00:00,14.217,14.352,14.117,14.305,7850000.0
2009-06-16 09:15:00,14.305,14.398,14.16,14.287,7650000.0
2009-06-16 09:30:00,14.225,14.319,14.106,14.245,7150000.0
2009-06-16 09:45:00,14.173,14.319,14.115,14.161,7400000.0
2009-06-16 10:00:00,14.152,14.257,14.031,14.234,7450000.0
2009-06-16 10:15:00,14.083,14.257,14.042,14.182,6900000.0
2009-06-16 10:30:00,14.149,14.251,14.056,14.196,6800000.0
2009-06-16 10:45:00,14.089,14.295,14.067,14.128,6650000.0
2009-06-16 11:00:00,14.221,14.33,14.121,14.203,6950000.0
2009-06-16 11:15:00,14.149,14.315,14.088,14.164,6500000.0
2009-06-16 11:30:00,14.131,14.35,14.117,14.28,6700000.0
2009-06-16 11:45:00,14.271,14.322,14.118,14.157,6350000.0
2009-06-16 12:00:00,14.252,14.312,14.093,14.259,7100000.0
2009-06-16 12:15:00,14.191,14.369,14.098,14.325,7250000.0
2009-06-16 12:30:00,14.215,14.345,14.122,14.175,6600000.0
2009-06-16 12:45:00,14.253,14.328,14.099,14.173,6400000.0
2009-06-16 13:00:00,14.292,14.335,14.13,14.27,6800000.0
2009-06-16 13:15:00,14.22,14.345,14.13,14.164,6700000.0
2009-06-16 13:30:00,14.258,14.303,14.11,14.254,6600000.0
2009-06-16 13:45:00,14.263,14.347,14.169,14.258,6350000.0
2009-06-16 14:00:00,14.314,14.414,14.184,14.259,6550000.0
2009-06-16 14:15:00,14.369,14.431,14.187,14.328,7250000.0
2009-06-16 14:30:00,14.325,14.385,14.122,14.305,7000000.0
2009-06-16 14:45:00,14.31,14.349,14.106,14.264,6600000.0
2009-06-16 15:00:00,14.231,14.322,14.14,14.181,5750000.0
2009-06-16 15:15:00,14.295,14.295,14.018,14.139,7250000.0
2009-06-16 15:30:00,14.15,14.246,13.992,14.198,6350000.0
2009-06-16 15:45:00,14.112,14.252,14.039,14.118,6250000.0
2009-06-16 16:00:00,14.056,14.227,14.023,14.062,7050000.0
2009-06-16 16:15:00,14.179,14.236,14.046,14.084,6850000.0
2009-06-16 16:30:00,14.196,14.269,14.023,14.145,6800000.0
2009-06-16 16:45:00,14.126,14.28,14.041,14.156,7000000.0
2009-06-16 17:00:00,14.139,14.312,14.08,14.14,6450000.0
2009-06-16 17:15:00,14.168,14.291,14.075,14.204,6100000.0
2009-06-16 17:30:00,14.115,14.27,14.059,14.08,7150000.0
2009-06-16 17:45:00,14.128,14.228,14.023,14.101,6950000.0
2009-06-16 18:00:00,14.135,14.226,13.997,14.211,7000000.0
2009-06-16 18:15:00,14.127,14.251,14.064,14.077,10100000.0
2009-06-16 18:30:00,14.096,14.207,13.983,14.083,13950000.0
2009-06-16 18:45:00,14.052,14.119,13.91,14.094,14200000.0
2009-06-16 19:00:00,14.104,14.164,13.934,14.149,6050000.0
2009-06-16 19:15:00,14.072,14.191,13.932,14.013,6300000.0
2009-06-16 19:30:00,14.124,14.173,13.958,14.054,6050000.0
2009-06-16 19:45:00,14.049,14.185,14.02,14.064,6000000.0
2009-06-16 20:00:00,14.139,14.209,13.959,14.13,5700000.0
2009-06-16 20:15:00,14.069,14.188,13.969,14.091,5750000.0
2009-06-16 20:30:00,14.094,14.177,13.979,14.1,5850000.0
2009-06-16 20:45:00,14.063,14.159,13.974,14.029,5300000.0
2009-06-16 21:00:00,14.03,14.183,14.008,14.118,7550000.0
2009-06-16 21:15:00,14.128,14.218,14.004,14.149,6600000.0
2009-06-16 21:30:00,14.145,14.209,14.041,14.171,6300000.0
2009-06-16 21:45:00,14.177,14.205,14.01,14.183,5950000.0
2009-06-16 22:00:00,14.185,14.195,14.019,14.157,3850000.0
2009-06-16 22:15:00,14.189,14.208,14.051,14.171,3800000.0
2009-06-16 22:30:00,14.134,14.198,14.017,14.071,3650000.0
2009-06-16 22:45:00,14.1,14.222,14.046,14.147,3100000.0
2009-06-16 23:00:00,14.168,14.246,14.015,14.184,5450000.0
2009-06-16 23:15:00,14.018,14.169,14.018,14.08,2400000.0
2009-06-16 23:30:00,14.045,14.18,14.022,14.052,3450000.0
2009-06-16 23:45:00,14.154,14.206,14.093,14.164,1150000.0
2009-06-17 00:00:00,14.057,14.22,14.05,14.189,4000000.0
2009-06-17 00:15:00,14.162,14.199,14.008,14.129,1300000.0
2009-06-17 00:30:00,14.116,14.19,14.01,14.142,6350000.0
2009-06-17 00:45:00,14.083,14.224,13.985,14.177,5850000.0
2009-06-17 01:00:00,14.029,14.16,13.976,14.152,2700000.0
2009-06-17 01:15:00,14.092,14.176,13.981,14.116,3850000.0
2009-06-17 01:30:00,14.088,14.173,13.908,14.114,5550000.0
2009-06-17 01:45:00,13.956,14.196,13.942,14.12,7050000.0
2009-06-17 02:00:00,14.018,14.176,13.962,14.163,4900000.0
2009-06-17 02:15:00,13.995,14.162,13.995,14.153,4900000.0
2009-06-17 02:30:00,14.051,14.187,13.952,14.108,7600000.0
2009-06-17 02:45:00,14.095,14.195,13.939,14.006,4900000.0
2009-06-17 03:00:00,14.097,14.131,13.941,14.101,4550000.0
2009-06-17 03:15:00,14.059,14.157,13.904,14.048,5200000.0
2009-06-17 03:30:00,14.066,14.141,13.932,14.079,3200000.0
2009-06-17 03:45:00,14.09,14.161,13.932,14.064,6900000.0
2009-06-17 04:00:00,14.077,14.136,13.961,14.098,4450000.0
2009-06-17 04:15:00,14.097,14.165,13.956,14.008,3900000.0
2009-06-17 04:30:00,14.046,14.139,13.954,14.058,3150000.0
2009-06-17 04:45:00,14.009,14.121,13.951,14.075,3550000.0
2009-06-17 05:00:00,14.032,14.149,13.992,14.12,4450000.0
2009-06-17 05:15:00,14.131,14.141,13.951,14.118,2100000.0
2009-06-17 05:30:00,14.108,14.151,14.0,14.069,1950000.0
2009-06-17 05:45:00,14.104,14.209,13.988,14.134,4250000.0
2009-06-17 06:00:00,14.095,14.183,13.986,14.094,3450000.0
2009-06-17 06:15:00,14.07,14.249,14.016,14.18,5000000.0
2009-06-17 06:30:00,14.086,14.24,14.033,14.135,6700000.0
2009-06-17 06:45:00,14.097,14.197,14.017,14.143,5450000.0
2009-06-17 07:00:00,14.122,14.218,14.058,14.074,4350000.0
2009-06-17 07:15:00,14.024,14.192,14.011,14.127,5600000.0
2009-06-17 07:30:00,14.086,14.247,14.006,14.205,6100000.0
2009-06-17 07:45:00,14.075,14.251,14.035,14.22,7950000.0
2009-06-17 08:00:00,14.21,14.278,14.054,14.129,6500000.0
2009-06-17 08:15:00,14.216,14.295,14.066,14.151,6950000.0
2009-06-17 08:30:00,14.124,14.293,14.058,14.172,6850000.0
2009-06-17 08:45:00,14.125,14.286,14.061,14.185,6700000.0
2009-06-17 09:00:00,14.171,14.316,14.07,14.231,7850000.0
2009-06-17 09:15:00,14.219,14.276,14.049,14.243,7650000.0
2009-06-17 09:30:00,14.155,14.264,14.047,14.198,7400000.0
2009-06-17 09:45:00,14.104,14.257,14.065,14.14,7000000.0
2009-06-17 10:00:00,14.144,14.254,14.004,14.152,7450000.0
2009-06-17 10:15:00,14.043,14.217,13.974,14.135,6450000.0
2009-06-17 10:30:00,14.084,14.233,13.988,14.117,6800000.0
2009-06-17 10:45:00,14.039,14.183,13.985,14.003,6650000.0
2009-06-17 11:00:00,14.044,14.165,13.966,14.069,6950000.0
2009-06-17 11:15:00,14.04,14.183,13.984,14.012,6500000.0
2009-06-17 11:30:00,14.02,14.168,13.911,14.1,6700000.0
2009-06-17 11:45:00,14.118,14.149,13.919,13.993,6350000.0
2009-06-17 12:00:00,14.11,14.116,13.921,14.085,7100000.0
2009-06-17 12:15:00,14.007,14.166,13.959,14.142,7250000.0
2009-06-17 12:30:00,14.034,14.125,13.935,14.0,6600000.0
2009-06-17 12:45:00,14.049,14.109,13.871,13.903,6400000.0
2009-06-17 13:00:00,14.005,14.059,13.823,14.003,6800000.0
2009-06-17 13:15:00,13.96,14.095,13.9,13.939,6700000.0
2009-06-17 13:30:00,14.015,14.084,13.887,13.96,6650000.0
2009-06-17 13:45:00,13.966,14.024,13.836,13.886,6350000.0
2009-06-17 14:00:00,13.94,14.031,13.798,13.894,6550000.0
2009-06-17 14:15:00,13.97,14.009,13.817,13.968,7250000.0
2009-06-17 14:30:00,13.839,14.053,13.831,14.044,7200000.0
2009-06-17 14:45:00,14.036,14.167,13.939,14.116,6600000.0
2009-06-17 15:00:00,14.078,14.151,13.957,13.985,5950000.0
2009-06-17 15:15:00,14.142,14.155,13.956,14.049,7400000.0
2009-06-17 15:30:00,14.06,14.19,13.944,14.09,6300000.0
2009-06-17 15:45:00,14.007,14.11,13.911,13.978,6450000.0
2009-06-17 16:00:00,13.909,14.126,13.909,13.982,7050000.0
2009-06-17 16:15:00,14.073,14.152,13.957,14.02,6850000.0
2009-06-17 16:30:00,14.114,14.163,13.919,14.008,6800000.0
2009-06-17 16:45:00,13.967,14.172,13.896,14.078,7000000.0
2009-06-17 17:00:00,14.071,14.208,14.007,14.025,6450000.0
2009-06-17 17:15:00,14.062,14.25,13.988,14.222,6600000.0
2009-06-17 17:30:00,14.12,14.245,14.058,14.073,7150000.0
2009-06-17 17:45:00,14.135,14.208,13.975,14.074,7150000.0
2009-06-17 18:00:00,14.107,14.228,14.015,14.215,7000000.0
2009-06-17 18:15:00,14.159,14.329,14.097,14.177,10250000.0
2009-06-17 18:30:00,14.157,14.347,14.129,14.269,13950000.0
2009-06-17 18:45:00,14.251,14.334,14.125,14.278,14200000.0
2009-06-17 19:00:00,14.288,14.292,14.098,14.259,5550000.0
2009-06-17 19:15:00,14.182,14.339,14.089,14.189,6300000.0
2009-06-17 19:30:00,14.268,14.329,14.104,14.17,6100000.0
2009-06-17 19:45:00,14.18,14.303,14.13,14.183,5750000.0
2009-06-17 20:00:00,14.274,14.33,14.127,14.303,6350000.0
2009-06-17 20:15:00,14.218,14.333,14.156,14.322,6400000.0
2009-06-17 20:30:00,14.278,14.364,14.165,14.248,7150000.0
2009-06-17 20:45:00,14.235,14.375,14.145,14.184,5450000.0
2009-06-17 21:00:00,14.214,14.392,14.133,14.289,7200000.0
2009-06-17 21:15:00,14.308,14.342,14.161,14.275,6150000.0
2009-06-17 21:30:00,14.267,14.335,14.115,14.291,5750000.0
2009-06-17 21:45:00,14.301,14.352,14.156,14.35,6100000.0
2009-06-17 22:00:00,14.235,14.341,14.132,14.28,5750000.0
2009-06-17 22:15:00,14.199,14.306,14.136,14.197,6850000.0
2009-06-17 22:30:00,14.278,14.345,14.125,14.16,4800000.0
2009-06-17 22:45:00,14.31,14.337,14.191,14.284,1800000.0
2009-06-17 23:00:00,14.305,14.343,14.157,14.218,3350000.0
2009-06-17 23:15:00,14.306,14.313,14.182,14.273,1750000.0
2009-06-17 23:30:00,14.195,14.323,14.172,14.226,3100000.0
2009-06-17 23:45:00,14.312,14.312,14.229,14.3,1100000.0
2009-06-18 00:00:00,14.2,14.381,14.199,14.335,6200000.0
2009-06-18 00:15:00,14.222,14.376,14.203,14.332,3650000.0
2009-06-18 00:30:00,14.23,14.405,14.215,14.368,6200000.0
2009-06-18 00:45:00,14.31,14.403,14.189,14.319,5300000.0
2009-06-18 01:00:00,14.257,14.41,14.198,14.237,3350000.0
2009-06-18 01:15:00,14.289,14.389,14.177,14.322,4350000.0
2009-06-18 01:30:00,14.338,14.393,14.24,14.363,2750000.0
2009-06-18 01:45:00,14.34,14.398,14.219,14.373,6950000.0
2009-06-18 02:00:00,14.33,14.369,14.18,14.293,4400000.0
2009-06-18 02:15:00,14.194,14.355,14.194,14.307,4450000.0
2009-06-18 02:30:00,14.222,14.356,14.192,14.353,6050000.0
2009-06-18 02:45:00,14.342,14.394,14.18,14.241,5600000.0
2009-06-18 03:00:00,14.372,14.408,14.189,14.347,6350000.0
2009-06-18 03:15:00,14.356,14.375,14.205,14.331,5100000.0
2009-06-18 03:30:00,14.259,14.391,14.212,14.263,1900000.0
2009-06-18 03:45:00,14.359,14.393,14.145,14.233,7750000.0
2009-06-18 04:00:00,14.273,14.382,14.184,14.299,4500000.0
2009-06-18 04:15:00,14.352,14.386,14.232,14.37,2500000.0
2009-06-18 04:30:00,14.361,14.387,14.227,14.336,4350000.0
2009-06-18 04:45:00,14.253,14.391,14.227,14.359,6400000.0
2009-06-18 05:00:00,14.318,14.415,14.234,14.305,5300000.0
2009-06-18 05:15:00,14.361,14.392,14.19,14.379,5250000.0
2009-06-18 05:30:00,14.359,14.376,14.204,14.23,3850000.0
2009-06-18 05:45:00,14.33,14.394,14.213,14.364,3500000.0
2009-06-18 06:00:00,14.327,14.384,14.203,14.384,2900000.0
2009-06-18 06:15:00,14.308,14.392,14.193,14.193,5550000.0
2009-06-18 06:30:00,14.245,14.383,14.18,14.259,6700000.0
2009-06-18 06:45:00,14.209,14.33,14.143,14.248,6850000.0
2009-06-18 07:00:00,14.207,14.332,14.128,14.198,6850000.0
2009-06-18 07:15:00,14.146,14.337,14.141,14.22,5850000.0
2009-06-18 07:30:00,14.162,14.351,14.11,14.288,5600000.0
2009-06-18 07:45:00,14.209,14.379,14.153,14.309,7950000.0
2009-06-18 08:00:00,14.287,14.363,14.128,14.239,6500000.0
2009-06-18 08:15:00,14.354,14.388,14.194,14.234,7150000.0
2009-06-18 08:30:00,14.22,14.396,14.184,14.283,6850000.0
2009-06-18 08:45:00,14.267,14.394,14.155,14.251,6150000.0
2009-06-18 09:00:00,14.273,14.408,14.181,14.377,7850000.0
2009-06-18 09:15:00,14.322,14.409,14.2,14.336,7650000.0
2009-06-18 09:30:00,14.277,14.376,14.152,14.245,7200000.0
2009-06-18 09:45:00,14.171,14.306,14.082,14.186,7400000.0
2009-06-18 10:00:00,14.175,14.29,14.101,14.276,7450000.0
2009-06-18 10:15:00,14.145,14.319,14.143,14.276,6900000.0
2009-06-18 10:30:00,14.211,14.306,14.106,14.245,6800000.0
2009-06-18 10:45:00,14.2,14.344,14.133,14.146,6650000.0
2009-06-18 11:00:00,14.227,14.319,14.108,14.206,6950000.0
2009-06-18 11:15:00,14.167,14.317,14.103,14.154,6500000.0
2009-06-18 11:30:00,14.164,14.34,14.102,14.262,6700000.0
2009-06-18 11:45:00,14.286,14.327,14.109,14.18,6350000.0
2009-06-18 12:00:00,14.267,14.324,14.132,14.275,7100000.0
2009-06-18 12:15:00,14.187,14.313,14.098,14.26,7250000.0
2009-06-18 12:30:00,14.159,14.304,14.071,14.151,6050000.0
2009-06-18 12:45:00,14.222,14.272,14.051,14.081,6400000.0
2009-06-18 13:00:00,14.191,14.237,14.033,14.165,6800000.0
2009-06-18 13:15:00,14.105,14.266,14.056,14.138,6700000.0
2009-06-18 13:30:00,14.222,14.263,14.06,14.148,6650000.0
2009-06-18 13:45:00,14.164,14.254,14.04,14.114,6350000.0
2009-06-18 14:00:00,14.14,14.261,14.07,14.146,6550000.0
2009-06-18 14:15:00,14.246,14.318,14.038,14.173,7250000.0
2009-06-18 14:30:00,14.177,14.304,14.024,14.209,7150000.0
2009-06-18 14:45:00,14.22,14.26,14.079,14.244,6600000.0
2009-06-18 15:00:00,14.192,14.291,14.093,14.101,6000000.0
2009-06-18 15:15:00,14.259,14.283,14.077,14.123,7250000.0
2009-06-18 15:30:00,14.151,14.228,13.983,14.21,6400000.0
2009-06-18 15:45:00,14.11,14.283,14.055,14.204,6300000.0
2009-06-18 16:00:00,14.141,14.313,14.108,14.146,7050000.0
2009-06-18 16:15:00,14.248,14.316,14.066,14.119,6850000.0
2009-06-18 16:30:00,14.239,14.24,14.056,14.112,6800000.0
2009-06-18 16:45:00,14.08,14.232,13.996,14.113,7000000.0
2009-06-18 17:00:00,14.119,14.293,14.06,14.086,6450000.0
2009-06-18 17:15:00,14.129,14.271,14.049,14.228,6600000.0
2009-06-18 17:30:00,14.133,14.256,14.025,14.041,7400000.0
2009-06-18 17:45:00,14.115,14.219,13.997,14.114,7200000.0
2009-06-18 18:00:00,14.134,14.217,14.001,14.135,7000000.0
2009-06-18 18:15:00,14.059,14.184,13.987,14.019,10100000.0
2009-06-18 18:30:00,14.054,14.192,14.035,14.12,13950000.0
2009-06-18 18:45:00,14.103,14.227,14.037,14.197,14200000.0
2009-06-18 19:00:00,14.24,14.244,14.049,14.206,5950000.0
2009-06-18 19:15:00,14.125,14.276,14.033,14.109,6300000.0
2009-06-18 19:30:00,14.213,14.229,14.026,14.119,5550000.0
2009-06-18 19:45:00,14.114,14.25,14.052,14.082,6050000.0
2009-06-18 20:00:00,14.161,14.232,13.996,14.119,6300000.0
2009-06-18 20:15:00,14.077,14.204,14.008,14.175,6200000.0
2009-06-18 20:30:00,14.085,14.252,14.006,14.194,5950000.0
2009-06-18 20:45:00,14.136,14.256,14.033,14.183,4850000.0
2009-06-18 21:00:00,14.084,14.244,14.029,14.166,6850000.0
2009-06-18 21:15:00,14.183,14.25,14.023,14.163,6350000.0
2009-06-18 21:30:00,14.15,14.223,14.029,14.19,4100000.0
2009-06-18 21:45:00,14.191,14.217,14.041,14.16,5900000.0
2009-06-18 22:00:00,14.172,14.224,13.999,14.15,5050000.0
2009-06-18 22:15:00,14.151,14.224,14.032,14.158,4700000.0
2009-06-18 22:30:00,14.149,14.216,14.031,14.073,4150000.0
2009-06-18 22:45:00,14.202,14.264,14.044,14.17,5450000.0
2009-06-18 23:00:00,14.177,14.262,14.041,14.184,4500000.0
2009-06-18 23:15:00,14.183,14.197,14.042,14.17,3150000.0
2009-06-18 23:30:00,14.065,14.183,14.005,14.005,3900000.0
2009-06-18 23:45:00,14.18,14.182,14.099,14.099,1000000.0
2009-06-19 00:00:00,14.073,14.245,14.045,14.194,4650000.0
2009-06-19 00:15:00,14.093,14.218,14.082,14.172,4200000.0
2009-06-19 00:30:00,14.174,14.262,14.076,14.202,5800000.0
2009-06-19 00:45:00,14.198,14.255,14.068,14.189,4300000.0
2009-06-19 01:00:00,14.091,14.219,14.018,14.125,3350000.0
2009-06-19 01:15:00,14.206,14.252,14.064,14.178,4900000.0
2009-06-19 01:30:00,14.205,14.234,14.039,14.191,3750000.0
2009-06-19 01:45:00,14.027,14.22,14.027,14.116,5000000.0
2009-06-19 02:00:00,14.221,14.301,14.065,14.17,3450000.0
2009-06-19 02:15:00,14.236,14.254,14.077,14.239,2450000.0
2009-06-19 02:30:00,14.112,14.278,14.08,14.226,5450000.0
2009-06-19 02:45:00,14.21,14.246,14.043,14.099,6200000.0
2009-06-19 03:00:00,14.229,14.294,14.102,14.223,5200000.0
2009-06-19 03:15:00,14.257,14.276,14.08,14.231,4350000.0
2009-06-19 03:30:00,14.143,14.264,14.062,14.194,3950000.0
2009-06-19 03:45:00,14.221,14.236,14.041,14.148,7400000.0
2009-06-19 04:00:00,14.161,14.223,14.025,14.135,5950000.0
2009-06-19 04:15:00,14.188,14.272,14.012,14.138,5900000.0
2009-06-19 04:30:00,14.177,14.216,14.006,14.059,4150000.0
2009-06-19 04:45:00,14.068,14.233,14.028,14.094,4800000.0
2009-06-19 05:00:00,14.142,14.258,14.021,14.129,4800000.0
2009-06-19 05:15:00,14.189,14.229,14.033,14.093,5350000.0
2009-06-19 05:30:00,14.185,14.222,14.035,14.109,2750000.0
2009-06-19 05:45:00,14.149,14.221,14.041,14.184,5000000.0
2009-06-19 06:00:00,14.161,14.235,14.029,14.173,5900000.0
2009-06-19 06:15:00,14.165,14.283,14.072,14.1,1450000.0
2009-06-19 06:30:00,14.105,14.234,14.041,14.181,6400000.0
2009-06-19 06:45:00,14.108,14.243,14.031,14.136,5500000.0
2009-06-19 07:00:00,14.109,14.238,14.053,14.108,5500000.0
2009-06-19 07:15:00,14.084,14.247,14.047,14.15,6550000.0
2009-06-19 07:30:00,14.106,14.257,14.042,14.208,5850000.0
2009-06-19 07:45:00,14.094,14.25,14.048,14.23,8300000.0
2009-06-19 08:00:00,14.198,14.232,14.059,14.059,5500000.0
2009-06-19 08:15:00,14.207,14.246,14.009,14.092,7000000.0
2009-06-19 08:30:00,14.044,14.263,14.044,14.124,6850000.0
2009-06-19 08:45:00,14.087,14.283,14.051,14.144,6700000.0
2009-06-19 09:00:00,14.136,14.247,14.024,14.217,7850000.0
2009-06-19 09:15:00,14.179,14.248,14.037,14.209,7650000.0
2009-06-19 09:30:00,14.124,14.284,14.077,14.169,7050000.0
2009-06-19 09:45:00,14.103,14.253,14.074,14.157,7050000.0
2009-06-19 10:00:00,14.107,14.283,14.031,14.174,7450000.0
2009-06-19 10:15:00,14.049,14.253,14.015,14.136,6900000.0
2009-06-19 10:30:00,14.089,14.239,13.991,14.137,6800000.0
2009-06-19 10:45:00,14.052,14.209,14.019,14.04,6650000.0
2009-06-19 11:00:00,14.081,14.202,14.021,14.111,6950000.0
2009-06-19 11:15:00,14.078,14.245,14.015,14.106,6150000.0
2009-06-19 11:30:00,14.12,14.241,14.045,14.198,6700000.0
2009-06-19 11:45:00,14.196,14.267,14.072,14.123,6350000.0
2009-06-19 12:00:00,14.214,14.272,14.078,14.264,6550000.0
2009-06-19 12:15:00,14.159,14.303,14.083,14.249,7250000.0
2009-06-19 12:30:00,14.147,14.318,14.087,14.188,6600000.0
2009-06-19 12:45:00,14.227,14.287,14.12,14.151,6400000.0
2009-06-19 13:00:00,14.248,14.257,14.071,14.214,6800000.0
2009-06-19 13:15:00,14.153,14.309,14.104,14.152,6700000.0
2009-06-19 13:30:00,14.233,14.304,14.105,14.228,6650000.0
2009-06-19 13:45:00,14.241,14.351,14.141,14.197,6350000.0
2009-06-19 14:00:00,14.24,14.367,14.141,14.21,6550000.0
2009-06-19 14:15:00,14.296,14.321,14.121,14.28,7250000.0
2009-06-19 14:30:00,14.23,14.36,14.155,14.284,7050000.0
2009-06-19 14:45:00,14.318,14.4,14.142,14.303,6600000.0
2009-06-19 15:00:00,14.265,14.349,14.137,14.156,6050000.0
2009-06-19 15:15:00,14.287,14.33,14.105,14.171,7250000.0
2009-06-19 15:30:00,14.176,14.384,14.117,14.294,6200000.0
2009-06-19 15:45:00,14.202,14.325,14.131,14.193,6450000.0
2009-06-19 16:00:00,14.126,14.287,14.073,14.105,7050000.0
2009-06-19 16:15:00,14.182,14.242,14.072,14.156,6850000.0
2009-06-19 16:30:00,14.241,14.316,14.093,14.197,6800000.0
2009-06-19 16:45:00,14.153,14.284,14.09,14.17,7000000.0
2009-06-19 17:00:00,14.158,14.307,14.12,14.122,6450000.0
2009-06-19 17:15:00,14.152,14.276,14.081,14.247,6600000.0
2009-06-19 17:30:00,14.145,14.305,14.079,14.122,7400000.0
2009-06-19 17:45:00,14.184,14.352,14.15,14.256,7250000.0
2009-06-19 18:00:00,14.259,14.362,14.147,14.28,7000000.0
2009-06-19 18:15:00,14.187,14.326,14.12,14.139,10200000.0
2009-06-19 18:30:00,14.16,14.33,14.017,14.128,13950000.0
2009-06-19 18:45:00,14.109,14.179,13.985,14.126,14200000.0
2009-06-19 19:00:00,14.144,14.174,13.988,14.169,6000000.0
2009-06-19 19:15:00,14.099,14.222,14.044,14.107,6450000.0
2009-06-19 19:30:00,14.212,14.23,14.021,14.113,5650000.0
2009-06-19 19:45:00,14.094,14.204,14.006,14.059,6150000.0
2009-06-19 20:00:00,14.167,14.218,14.016,14.158,4850000.0
2009-06-19 20:15:00,14.144,14.2,13.997,14.154,5250000.0
2009-06-19 20:30:00,14.151,14.206,13.991,14.141,4000000.0
2009-06-19 20:45:00,14.077,14.188,13.963,14.017,5250000.0
2009-06-19 21:00:00,14.086,14.257,14.007,14.165,7900000.0
2009-06-19 21:15:00,14.179,14.21,14.007,14.13,4250000.0
2009-06-19 21:30:00,14.148,14.217,14.022,14.135,4500000.0
2009-06-19 21:45:00,14.163,14.218,14.033,14.193,5600000.0
2009-06-19 22:00:00,14.158,14.229,14.038,14.16,4700000.0
2009-06-19 22:15:00,14.123,14.224,14.048,14.144,4100000.0
2009-06-19 22:30:00,14.179,14.284,14.074,14.108,3300000.0
2009-06-19 22:45:00,14.155,14.212,14.092,14.203,1750000.0
2009-06-21 23:00:00,14.177,14.209,14.041,14.078,2150000.0
2009-06-21 23:15:00,14.143,14.183,13.998,14.126,1400000.0
2009-06-21 23:30:00,14.065,14.183,14.042,14.056,2550000.0
2009-06-21 23:45:00,14.182,14.182,14.027,14.065,1100000.0
2009-06-22 00:00:00,14.093,14.194,14.003,14.121,4700000.0
2009-06-22 00:15:00,13.993,14.145,13.979,14.095,5950000.0
2009-06-22 00:30:00,14.105,14.171,13.982,14.089,5600000.0
2009-06-22 00:45:00,14.146,14.156,13.904,14.075,4750000.0
2009-06-22 01:00:00,13.965,14.166,13.907,14.008,4000000.0
2009-06-22 01:15:00,14.054,14.13,13.873,14.032,5400000.0
2009-06-22 01:30:00,14.058,14.138,13.928,14.074,5100000.0
2009-06-22 01:45:00,13.958,14.134,13.926,14.06,7450000.0
2009-06-22 02:00:00,14.07,14.098,13.895,13.895,7150000.0
2009-06-22 02:15:00,14.039,14.083,13.878,14.037,5300000.0
2009-06-22 02:30:00,14.024,14.094,13.891,13.912,4350000.0
2009-06-22 02:45:00,13.878,14.052,13.878,13.949,2100000.0
2009-06-22 03:00:00,14.022,14.067,13.85,13.933,6050000.0
2009-06-22 03:15:00,14.021,14.032,13.826,13.972,6800000.0
2009-06-22 03:30:00,13.958,14.054,13.864,13.898,4800000.0
2009-06-22 03:45:00,13.979,14.049,13.867,13.911,4800000.0
2009-06-22 04:00:00,13.955,14.098,13.867,14.008,4850000.0
2009-06-22 04:15:00,13.957,14.074,13.864,13.87,6950000.0
2009-06-22 04:30:00,13.883,14.163,13.883,14.007,4550000.0
2009-06-22 04:45:00,13.937,14.068,13.891,14.034,5550000.0
2009-06-22 05:00:00,13.97,14.15,13.873,13.994,2750000.0
2009-06-22 05:15:00,13.871,14.068,13.854,14.03,3500000.0
2009-06-22 05:30:00,14.008,14.059,13.864,14.004,3800000.0
2009-06-22 05:45:00,14.014,14.158,13.855,14.009,3400000.0
2009-06-22 06:00:00,14.029,14.051,13.875,14.027,5650000.0
2009-06-22 06:15:00,14.033,14.131,13.877,14.016,4450000.0
2009-06-22 06:30:00,14.004,14.063,13.903,14.036,6600000.0
2009-06-22 06:45:00,14.012,14.079,13.876,13.948,7250000.0
2009-06-22 07:00:00,13.929,14.071,13.867,13.967,5150000.0
2009-06-22 07:15:00,14.015,14.092,13.909,14.05,4500000.0
2009-06-22 07:30:00,14.014,14.057,13.891,13.957,5500000.0
2009-06-22 07:45:00,14.052,14.08,13.858,14.041,6100000.0
2009-06-22 08:00:00,13.934,14.067,13.926,13.951,4750000.0
2009-06-22 08:15:00,13.959,14.06,13.84,14.01,5400000.0
2009-06-22 08:30:00,13.903,14.031,13.829,13.868,6300000.0
2009-06-22 08:45:00,13.965,14.026,13.842,13.999,5900000.0
2009-06-22 09:00:00,13.963,14.038,13.865,13.924,14200000.0
2009-06-22 09:15:00,13.945,14.045,13.84,13.883,13950000.0
2009-06-22 09:30:00,13.869,14.058,13.847,13.913,10100000.0
2009-06-22 09:45:00,13.998,14.04,13.822,13.922,7000000.0
2009-06-22 10:00:00,13.92,14.015,13.816,13.93,7200000.0
2009-06-22 10:15:00,13.856,14.082,13.832,13.896,7150000.0
2009-06-22 10:30:00,14.009,14.032,13.824,13.864,6600000.0
2009-06-22 10:45:00,13.852,13.987,13.811,13.865,6450000.0
2009-06-22 11:00:00,13.859,13.993,13.77,13.841,7000000.0
2009-06-22 11:15:00,13.895,13.979,13.67,13.834,6800000.0
2009-06-22 11:30:00,13.774,13.897,13.689,13.852,6850000.0
2009-06-22 11:45:00,13.733,13.896,13.71,13.724,7050000.0
2009-06-22 12:00:00,13.807,13.905,13.716,13.75,5900000.0
2009-06-22 12:15:00,13.851,13.927,13.702,13.781,5900000.0
2009-06-22 12:30:00,13.798,13.93,13.704,13.866,7250000.0
2009-06-22 12:45:00,13.763,13.925,13.693,13.817,5500000.0
2009-06-22 13:00:00,13.869,13.891,13.685,13.792,6600000.0
2009-06-22 13:15:00,13.762,13.869,13.634,13.734,6650000.0
2009-06-22 13:30:00,13.778,13.862,13.653,13.816,7250000.0
2009-06-22 13:45:00,13.714,13.847,13.659,13.777,6550000.0
2009-06-22 14:00:00,13.714,13.863,13.657,13.771,6350000.0
2009-06-22 14:15:00,13.768,13.823,13.639,13.773,6250000.0
2009-06-22 14:30:00,13.692,13.833,13.617,13.664,6700000.0
2009-06-22 14:45:00,13.753,13.818,13.592,13.775,6800000.0
2009-06-22 15:00:00,13.67,13.802,13.608,13.713,6400000.0
2009-06-22 15:15:00,13.694,13.808,13.615,13.71,6600000.0
2009-06-22 15:30:00,13.797,13.797,13.62,13.683,7250000.0
2009-06-22 15:45:00,13.765,13.83,13.643,13.796,7100000.0
2009-06-22 16:00:00,13.66,13.885,13.654,13.844,6350000.0
2009-06-22 16:15:00,13.82,13.886,13.645,13.725,6700000.0
2009-06-22 16:30:00,13.729,13.854,13.64,13.683,6500000.0
2009-06-22 16:45:00,13.699,13.877,13.624,13.762,6950000.0
2009-06-22 17:00:00,13.715,13.864,13.658,13.713,6650000.0
2009-06-22 17:15:00,13.786,13.845,13.636,13.74,6800000.0
2009-06-22 17:30:00,13.791,13.816,13.649,13.661,6900000.0
2009-06-22 17:45:00,13.797,13.861,13.62,13.705,7450000.0
2009-06-22 18:00:00,13.72,13.87,13.655,13.695,7400000.0
2009-06-22 18:15:00,13.746,13.865,13.656,13.745,6750000.0
2009-06-22 18:30:00,13.821,13.861,13.654,13.791,7300000.0
2009-06-22 18:45:00,13.806,13.851,13.634,13.761,7850000.0
2009-06-22 19:00:00,13.74,13.844,13.618,13.659,6700000.0
2009-06-22 19:15:00,13.671,13.776,13.504,13.592,6850000.0
2009-06-22 19:30:00,13.618,13.745,13.554,13.723,6750000.0
2009-06-22 19:45:00,13.615,13.776,13.547,13.732,6500000.0
2009-06-22 20:00:00,13.732,13.769,13.567,13.613,7050000.0
2009-06-22 20:15:00,13.726,13.778,13.577,13.617,5550000.0
2009-06-22 20:30:00,13.656,13.748,13.59,13.595,4000000.0
2009-06-22 20:45:00,13.637,13.765,13.616,13.66,4200000.0
2009-06-22 21:00:00,13.69,13.779,13.593,13.658,4950000.0
2009-06-22 21:15:00,13.695,13.802,13.603,13.653,4500000.0
2009-06-22 21:30:00,13.605,13.778,13.59,13.686,5350000.0
2009-06-22 21:45:00,13.71,13.772,13.553,13.699,2700000.0
2009-06-22 22:00:00,13.699,13.74,13.572,13.675,3950000.0
2009-06-22 22:15:00,13.629,13.761,13.55,13.704,1750000.0
2009-06-22 22:30:00,13.583,13.739,13.553,13.729,3800000.0
2009-06-22 22:45:00,13.639,13.729,13.553,13.715,3950000.0
2009-06-22 23:00:00,13.628,13.777,13.557,13.622,3550000.0
2009-06-22 23:15:00,13.7,13.7,13.572,13.572,400000.0
2009-06-22 23:30:00,13.629,13.714,13.572,13.678,950000.0
2009-06-22 23:45:00,13.623,13.751,13.588,13.7,3000000.0
2009-06-23 00:00:00,13.692,13.768,13.545,13.735,7850000.0
2009-06-23 00:15:00,13.603,13.757,13.575,13.656,2950000.0
2009-06-23 00:30:00,13.701,13.767,13.585,13.74,5500000.0
2009-06-23 00:45:00,13.737,13.811,13.59,13.773,5600000.0
2009-06-23 01:00:00,13.647,13.812,13.591,13.768,5450000.0
2009-06-23 01:15:00,13.781,13.817,13.587,13.672,7950000.0
2009-06-23 01:30:00,13.753,13.766,13.613,13.761,3650000.0
2009-06-23 01:45:00,13.734,13.764,13.62,13.756,2700000.0
2009-06-23 02:00:00,13.74,13.779,13.579,13.608,7300000.0
2009-06-23 02:15:00,13.74,13.766,13.598,13.717,5050000.0
2009-06-23 02:30:00,13.686,13.761,13.568,13.742,3800000.0
2009-06-23 02:45:00,13.743,13.776,13.583,13.589,3350000.0
2009-06-23 03:00:00,13.725,13.757,13.524,13.711,5750000.0
2009-06-23 03:15:00,13.709,13.731,13.562,13.564,3300000.0
2009-06-23 03:30:00,13.652,13.727,13.544,13.608,3250000.0
2009-06-23 03:45:00,13.713,13.791,13.578,13.593,4250000.0
2009-06-23 04:00:00,13.633,13.744,13.576,13.657,4550000.0
2009-06-23 04:15:00,13.682,13.771,13.556,13.581,4750000.0
2009-06-23 04:30:00,13.677,13.716,13.441,13.582,7150000.0
2009-06-23 04:45:00,13.479,13.644,13.42,13.629,8950000.0
2009-06-23 05:00:00,13.589,13.656,13.454,13.517,6250000.0
2009-06-23 05:15:00,13.539,13.696,13.473,13.609,5800000.0
2009-06-23 05:30:00,13.604,13.716,13.499,13.521,5700000.0
2009-06-23 05:45:00,13.645,13.734,13.512,13.668,5550000.0
2009-06-23 06:00:00,13.674,13.701,13.521,13.672,3900000.0
2009-06-23 06:15:00,13.663,13.752,13.532,13.683,4250000.0
2009-06-23 06:30:00,13.653,13.727,13.559,13.679,6000000.0
2009-06-23 06:45:00,13.653,13.739,13.531,13.659,5300000.0
2009-06-23 07:00:00,13.594,13.757,13.55,13.7,5350000.0
2009-06-23 07:15:00,13.591,13.718,13.535,13.659,3200000.0
2009-06-23 07:30:00,13.644,13.735,13.531,13.594,5500000.0
2009-06-23 07:45:00,13.673,13.681,13.463,13.594,6100000.0
2009-06-23 08:00:00,13.498,13.65,13.449,13.529,6300000.0
2009-06-23 08:15:00,13.538,13.678,13.479,13.644,6000000.0
2009-06-23 08:30:00,13.555,13.707,13.533,13.6,6300000.0
2009-06-23 08:45:00,13.687,13.709,13.534,13.694,6250000.0
2009-06-23 09:00:00,13.672,13.75,13.54,13.619,14200000.0
2009-06-23 09:15:00,13.644,13.766,13.564,13.628,13950000.0
2009-06-23 09:30:00,13.605,13.789,13.557,13.68,10100000.0
2009-06-23 09:45:00,13.757,13.764,13.565,13.64,7000000.0
2009-06-23 10:00:00,13.649,13.769,13.548,13.637,7250000.0
2009-06-23 10:15:00,13.587,13.749,13.525,13.569,7350000.0
2009-06-23 10:30:00,13.678,13.728,13.503,13.567,6600000.0
2009-06-23 10:45:00,13.567,13.758,13.541,13.64,6450000.0
2009-06-23 11:00:00,13.616,13.797,13.575,13.616,6100000.0
2009-06-23 11:15:00,13.671,13.781,13.56,13.725,6800000.0
2009-06-23 11:30:00,13.647,13.763,13.558,13.664,6850000.0
2009-06-23 11:45:00,13.554,13.737,13.498,13.548,7050000.0
2009-06-23 12:00:00,13.628,13.778,13.575,13.651,6250000.0
2009-06-23 12:15:00,13.736,13.801,13.569,13.707,6350000.0
2009-06-23 12:30:00,13.681,13.826,13.615,13.792,7250000.0
2009-06-23 12:45:00,13.645,13.827,13.623,13.73,5900000.0
2009-06-23 13:00:00,13.772,13.795,13.593,13.72,6600000.0
2009-06-23 13:15:00,13.706,13.819,13.594,13.73,7300000.0
2009-06-23 13:30:00,13.742,13.884,13.582,13.836,7250000.0
2009-06-23 13:45:00,13.718,13.854,13.656,13.736,6700000.0
2009-06-23 14:00:00,13.699,13.827,13.65,13.767,6350000.0
2009-06-23 14:15:00,13.771,13.863,13.683,13.798,6750000.0
2009-06-23 14:30:00,13.688,13.839,13.629,13.688,6700000.0
2009-06-23 14:45:00,13.755,13.825,13.632,13.81,6800000.0
2009-06-23 15:00:00,13.688,13.836,13.646,13.778,6400000.0
2009-06-23 15:15:00,13.741,13.86,13.656,13.732,6600000.0
2009-06-23 15:30:00,13.827,13.841,13.666,13.729,7250000.0
2009-06-23 15:45:00,13.802,13.869,13.666,13.82,7100000.0
2009-06-23 16:00:00,13.694,13.843,13.634,13.768,6350000.0
2009-06-23 16:15:00,13.752,13.835,13.614,13.625,6700000.0
2009-06-23 16:30:00,13.616,13.733,13.495,13.535,6500000.0
2009-06-23 16:45:00,13.569,13.719,13.498,13.618,6950000.0
2009-06-23 17:00:00,13.577,13.763,13.511,13.597,6650000.0
2009-06-23 17:15:00,13.66,13.754,13.516,13.651,6800000.0
2009-06-23 17:30:00,13.71,13.775,13.583,13.616,6900000.0
2009-06-23 17:45:00,13.746,13.78,13.562,13.625,7550000.0
2009-06-23 18:00:00,13.667,13.857,13.593,13.655,7400000.0
2009-06-23 18:15:00,13.712,13.818,13.612,13.699,7150000.0
2009-06-23 18:30:00,13.776,13.86,13.652,13.824,7700000.0
2009-06-23 18:45:00,13.824,13.894,13.662,13.761,8100000.0
2009-06-23 19:00:00,13.776,13.889,13.698,13.771,6700000.0
2009-06-23 19:15:00,13.763,13.871,13.672,13.69,6700000.0
2009-06-23 19:30:00,13.683,13.876,13.666,13.847,7100000.0
2009-06-23 19:45:00,13.785,13.858,13.675,13.827,5450000.0
2009-06-23 20:00:00,13.827,13.88,13.699,13.737,8250000.0
2009-06-23 20:15:00,13.861,13.887,13.691,13.745,5650000.0
2009-06-23 20:30:00,13.787,13.884,13.679,13.711,5600000.0
2009-06-23 20:45:00,13.755,13.881,13.734,13.861,4900000.0
2009-06-23 21:00:00,13.801,13.877,13.678,13.73,5050000.0
2009-06-23 21:15:00,13.802,13.883,13.691,13.752,5400000.0
2009-06-23 21:30:00,13.692,13.833,13.688,13.755,3900000.0
2009-06-23 21:45:00,13.739,13.891,13.663,13.778,5300000.0
2009-06-23 22:00:00,13.797,13.837,13.685,13.78,2850000.0
2009-06-23 22:15:00,13.737,13.844,13.682,13.819,2150000.0
2009-06-23 22:30:00,13.746,13.853,13.672,13.752,4450000.0
2009-06-23 22:45:00,13.73,13.838,13.682,13.693,2500000.0
2009-06-23 23:00:00,13.747,13.838,13.691,13.715,3750000.0
2009-06-23 23:15:00,13.712,13.871,13.672,13.81,2550000.0
2009-06-23 23:30:00,13.729,13.814,13.672,13.778,1700000.0
2009-06-23 23:45:00,13.81,13.816,13.688,13.794,3500000.0
2009-06-24 00:00:00,13.769,13.864,13.678,13.818,6800000.0
2009-06-24 00:15:00,13.736,13.908,13.716,13.829,4850000.0
2009-06-24 00:30:00,13.871,13.927,13.72,13.859,5700000.0
2009-06-24 00:45:00,13.764,13.945,13.762,13.92,5750000.0
2009-06-24 01:00:00,13.79,13.954,13.742,13.888,5900000.0
2009-06-24 01:15:00,13.891,13.927,13.674,13.753,6100000.0
2009-06-24 01:30:00,13.858,13.895,13.721,13.876,4900000.0
2009-06-24 01:45:00,13.803,13.917,13.699,13.84,3600000.0
2009-06-24 02:00:00,13.85,13.902,13.718,13.84,5500000.0
2009-06-24 02:15:00,13.884,13.913,13.738,13.87,6150000.0
2009-06-24 02:30:00,13.84,13.891,13.72,13.84,4200000.0
2009-06-24 02:45:00,13.728,13.878,13.687,13.749,3250000.0
2009-06-24 03:00:00,13.825,13.856,13.692,13.815,5750000.0
2009-06-24 03:15:00,13.803,13.858,13.689,13.811,4650000.0
2009-06-24 03:30:00,13.773,13.857,13.676,13.698,3900000.0
2009-06-24 03:45:00,13.813,13.882,13.682,13.83,3700000.0
2009-06-24 04:00:00,13.758,13.863,13.702,13.702,3900000.0
2009-06-24 04:15:00,13.761,13.863,13.683,13.72,3750000.0
2009-06-24 04:30:00,13.796,13.894,13.71,13.746,3950000.0
2009-06-24 04:45:00,13.798,13.908,13.727,13.859,3600000.0
2009-06-24 05:00:00,13.801,13.872,13.694,13.831,4250000.0
2009-06-24 05:15:00,13.745,13.894,13.683,13.817,5100000.0
2009-06-24 05:30:00,13.836,13.884,13.685,13.786,7400000.0
2009-06-24 05:45:00,13.832,13.866,13.681,13.809,4900000.0
2009-06-24 06:00:00,13.844,13.88,13.702,13.859,3850000.0
2009-06-24 06:15:00,13.844,13.88,13.715,13.774,2850000.0
2009-06-24 06:30:00,13.808,13.893,13.688,13.876,5850000.0
2009-06-24 06:45:00,13.747,13.888,13.699,13.83,5650000.0
2009-06-24 07:00:00,13.819,13.88,13.694,13.855,4950000.0
2009-06-24 07:15:00,13.834,13.898,13.701,13.774,4350000.0
2009-06-24 07:30:00,13.854,13.898,13.679,13.741,5400000.0
2009-06-24 07:45:00,13.855,13.898,13.692,13.82,5700000.0
2009-06-24 08:00:00,13.715,13.876,13.667,13.723,6300000.0
2009-06-24 08:15:00,13.764,13.869,13.674,13.844,5300000.0
2009-06-24 08:30:00,13.757,13.924,13.712,13.806,6200000.0
2009-06-24 08:45:00,13.896,13.934,13.752,13.919,6000000.0
2009-06-24 09:00:00,13.878,13.91,13.754,13.809,14200000.0
2009-06-24 09:15:00,13.837,13.904,13.717,13.763,13600000.0
2009-06-24 09:30:00,13.762,13.918,13.687,13.799,10200000.0
2009-06-24 09:45:00,13.874,13.969,13.727,13.798,6950000.0
2009-06-24 10:00:00,13.807,13.919,13.735,13.836,7250000.0
2009-06-24 10:15:00,13.808,13.965,13.747,13.858,7150000.0
2009-06-24 10:30:00,13.94,14.015,13.785,13.849,6600000.0
2009-06-24 10:45:00,13.819,13.987,13.786,13.851,6450000.0
2009-06-24 11:00:00,13.838,13.955,13.729,13.793,7000000.0
2009-06-24 11:15:00,13.836,13.947,13.751,13.925,6800000.0
2009-06-24 11:30:00,13.849,13.991,13.763,13.945,6900000.0
2009-06-24 11:45:00,13.824,14.012,13.794,13.824,7050000.0
2009-06-24 12:00:00,13.883,14.01,13.783,13.849,6250000.0
2009-06-24 12:15:00,13.932,13.962,13.785,13.866,6350000.0
2009-06-24 12:30:00,13.862,13.984,13.768,13.938,5350000.0
2009-06-24 12:45:00,13.83,13.957,13.723,13.838,5900000.0
2009-06-24 13:00:00,13.893,13.924,13.704,13.874,6200000.0
2009-06-24 13:15:00,13.86,13.99,13.744,13.841,7300000.0
2009-06-24 13:30:00,13.832,13.904,13.69,13.863,7250000.0
2009-06-24 13:45:00,13.764,13.91,13.684,13.805,6600000.0
2009-06-24 14:00:00,13.752,13.893,13.7,13.812,6350000.0
2009-06-24 14:15:00,13.796,13.925,13.699,13.838,6750000.0
2009-06-24 14:30:00,13.766,14.001,13.729,13.893,6700000.0
2009-06-24 14:45:00,13.935,14.073,13.851,14.073,6800000.0
2009-06-24 15:00:00,13.96,14.091,13.871,14.009,6400000.0
2009-06-24 15:15:00,13.952,14.067,13.887,13.949,6600000.0
2009-06-24 15:30:00,14.017,14.044,13.85,13.932,7250000.0
2009-06-24 15:45:00,14.016,14.023,13.835,13.999,7100000.0
2009-06-24 16:00:00,13.871,14.055,13.819,14.023,6350000.0
2009-06-24 16:15:00,13.997,14.048,13.849,13.887,6700000.0
2009-06-24 16:30:00,13.879,14.066,13.862,13.927,6400000.0
2009-06-24 16:45:00,13.968,14.143,13.891,13.988,6950000.0
2009-06-24 17:00:00,13.891,14.062,13.867,13.904,6650000.0
2009-06-24 17:15:00,13.98,14.077,13.827,13.918,6800000.0
2009-06-24 17:30:00,13.966,14.079,13.841,13.891,6900000.0
2009-06-24 17:45:00,14.013,14.039,13.844,13.906,7400000.0
2009-06-24 18:00:00,13.925,14.029,13.819,13.868,7400000.0
2009-06-24 18:15:00,13.934,13.989,13.785,13.854,7150000.0
2009-06-24 18:30:00,13.922,13.922,13.665,13.784,7700000.0
2009-06-24 18:45:00,13.828,13.887,13.679,13.78,7900000.0
2009-06-24 19:00:00,13.779,13.868,13.684,13.76,6700000.0
2009-06-24 19:15:00,13.756,13.921,13.709,13.753,6850000.0
2009-06-24 19:30:00,13.757,13.908,13.71,13.894,7250000.0
2009-06-24 19:45:00,13.754,13.913,13.709,13.89,6500000.0
2009-06-24 20:00:00,13.887,13.924,13.731,13.759,8400000.0
2009-06-24 20:15:00,13.871,13.9,13.68,13.726,6300000.0
2009-06-24 20:30:00,13.778,13.873,13.641,13.673,6050000.0
2009-06-24 20:45:00,13.695,13.842,13.641,13.704,6400000.0
2009-06-24 21:00:00,13.749,13.887,13.644,13.714,5700000.0
2009-06-24 21:15:00,13.758,13.85,13.636,13.741,6650000.0
2009-06-24 21:30:00,13.723,13.887,13.704,13.784,5850000.0
2009-06-24 21:45:00,13.781,13.881,13.695,13.811,4750000.0
2009-06-24 22:00:00,13.824,13.906,13.677,13.85,4700000.0
2009-06-24 22:15:00,13.855,13.883,13.701,13.83,3450000.0
2009-06-24 22:30:00,13.762,13.876,13.692,13.812,4950000.0
2009-06-24 22:45:00,13.755,13.886,13.651,13.823,4100000.0
2009-06-24 23:00:00,13.749,13.858,13.692,13.81,3700000.0
2009-06-24 23:15:00,13.704,13.84,13.692,13.798,1600000.0
2009-06-24 23:30:00,13.749,13.834,13.692,13.798,950000.0
2009-06-24 23:45:00,13.708,13.84,13.698,13.744,2500000.0
2009-06-25 00:00:00,13.772,13.865,13.675,13.862,7000000.0
2009-06-25 00:15:00,13.741,13.87,13.677,13.741,5050000.0
2009-06-25 00:30:00,13.777,13.861,13.609,13.749,6550000.0
2009-06-25 00:45:00,13.81,13.873,13.68,13.826,4650000.0
2009-06-25 01:00:00,13.658,13.84,13.653,13.821,4300000.0
2009-06-25 01:15:00,13.822,13.844,13.669,13.818,4050000.0
2009-06-25 01:30:00,13.814,13.852,13.678,13.817,3350000.0
2009-06-25 01:45:00,13.798,13.872,13.695,13.868,3650000.0
2009-06-25 02:00:00,13.83,13.844,13.636,13.647,6150000.0
2009-06-25 02:15:00,13.825,13.87,13.686,13.815,5600000.0
2009-06-25 02:30:00,13.796,13.864,13.668,13.72,5050000.0
2009-06-25 02:45:00,13.688,13.885,13.688,13.747,4300000.0
2009-06-25 03:00:00,13.837,13.882,13.67,13.83,6600000.0
2009-06-25 03:15:00,13.732,13.871,13.683,13.719,5800000.0
2009-06-25 03:30:00,13.792,13.913,13.702,13.775,5050000.0
2009-06-25 03:45:00,13.856,13.879,13.714,13.861,4950000.0
2009-06-25 04:00:00,13.788,13.912,13.734,13.857,3900000.0
2009-06-25 04:15:00,13.895,13.934,13.719,13.795,6500000.0
2009-06-25 04:30:00,13.77,13.93,13.722,13.88,4850000.0
2009-06-25 04:45:00,13.827,13.951,13.749,13.948,4350000.0
2009-06-25 05:00:00,13.906,14.014,13.79,13.917,5250000.0
2009-06-25 05:15:00,13.819,13.968,13.792,13.929,6000000.0
2009-06-25 05:30:00,13.914,13.963,13.79,13.873,7200000.0
2009-06-25 05:45:00,13.903,14.003,13.784,13.934,5050000.0
2009-06-25 06:00:00,13.914,13.955,13.777,13.918,4350000.0
2009-06-25 06:15:00,13.825,13.964,13.789,13.894,3600000.0
2009-06-25 06:30:00,13.89,14.003,13.775,13.946,6150000.0
2009-06-25 06:45:00,13.914,14.005,13.795,13.935,6500000.0
2009-06-25 07:00:00,13.884,13.969,13.782,13.902,5250000.0
2009-06-25 07:15:00,13.844,13.982,13.787,13.96,4950000.0
2009-06-25 07:30:00,13.924,13.947,13.782,13.839,5900000.0
2009-06-25 07:45:00,13.932,14.005,13.778,13.929,5600000.0
2009-06-25 08:00:00,13.78,13.961,13.776,13.805,5800000.0
2009-06-25 08:15:00,13.826,13.964,13.763,13.936,6300000.0
2009-06-25 08:30:00,13.807,13.977,13.756,13.88,6500000.0
2009-06-25 08:45:00,13.957,13.978,13.794,13.952,6000000.0
2009-06-25 09:00:00,13.934,13.974,13.78,13.865,14200000.0
2009-06-25 09:15:00,13.874,13.967,13.698,13.739,13950000.0
2009-06-25 09:30:00,13.739,13.919,13.682,13.807,10100000.0
2009-06-25 09:45:00,13.884,13.925,13.726,13.818,7000000.0
2009-06-25 10:00:00,13.79,13.951,13.755,13.855,7250000.0
2009-06-25 10:15:00,13.78,13.958,13.78,13.824,7150000.0
2009-06-25 10:30:00,13.924,13.972,13.756,13.842,6600000.0
2009-06-25 10:45:00,13.791,13.94,13.732,13.845,6450000.0
2009-06-25 11:00:00,13.837,13.951,13.738,13.816,7000000.0
2009-06-25 11:15:00,13.837,13.94,13.741,13.891,6900000.0
2009-06-25 11:30:00,13.804,13.912,13.715,13.822,6850000.0
2009-06-25 11:45:00,13.707,13.931,13.707,13.712,6400000.0
2009-06-25 12:00:00,13.764,13.897,13.673,13.768,6250000.0
2009-06-25 12:15:00,13.843,13.891,13.714,13.794,6350000.0
2009-06-25 12:30:00,13.792,13.928,13.697,13.863,7250000.0
2009-06-25 12:45:00,13.758,13.891,13.666,13.807,5500000.0
2009-06-25 13:00:00,13.854,13.897,13.686,13.855,6600000.0
2009-06-25 13:15:00,13.815,13.924,13.704,13.872,7300000.0
2009-06-25 13:30:00,13.888,14.017,13.787,13.976,7250000.0
2009-06-25 13:45:00,13.863,14.008,13.777,13.893,6400000.0
2009-06-25 14:00:00,13.866,14.011,13.77,13.93,6350000.0
2009-06-25 14:15:00,13.906,13.973,13.792,13.894,6750000.0
2009-06-25 14:30:00,13.804,13.998,13.739,13.788,6700000.0
2009-06-25 14:45:00,13.854,13.928,13.737,13.928,6800000.0
2009-06-25 15:00:00,13.804,13.986,13.787,13.898,6400000.0
2009-06-25 15:15:00,13.853,13.988,13.792,13.888,6600000.0
2009-06-25 15:30:00,13.97,13.986,13.809,13.9,7250000.0
2009-06-25 15:45:00,13.977,13.977,13.799,13.95,7100000.0
2009-06-25 16:00:00,13.812,14.012,13.796,13.993,6350000.0
2009-06-25 16:15:00,13.943,14.045,13.817,13.892,6700000.0
2009-06-25 16:30:00,13.882,14.011,13.812,13.851,6400000.0
2009-06-25 16:45:00,13.865,14.031,13.785,13.861,6950000.0
2009-06-25 17:00:00,13.84,14.017,13.793,13.823,6650000.0
2009-06-25 17:15:00,13.922,13.975,13.783,13.905,6800000.0
2009-06-25 17:30:00,13.962,14.023,13.815,13.844,6900000.0
2009-06-25 17:45:00,13.976,14.03,13.832,13.888,7600000.0
2009-06-25 18:00:00,13.903,14.039,13.823,13.825,7400000.0
2009-06-25 18:15:00,13.892,14.006,13.808,13.875,7150000.0
2009-06-25 18:30:00,13.92,13.975,13.751,13.941,7700000.0
2009-06-25 18:45:00,13.959,13.971,13.776,13.95,7600000.0
2009-06-25 19:00:00,13.86,13.974,13.785,13.874,6750000.0
2009-06-25 19:15:00,13.894,14.031,13.825,13.86,7000000.0
2009-06-25 19:30:00,13.865,14.018,13.843,13.995,7300000.0
2009-06-25 19:45:00,13.865,14.002,13.839,13.967,6500000.0
2009-06-25 20:00:00,14.006,14.039,13.816,13.881,7550000.0
2009-06-25 20:15:00,13.973,13.987,13.787,13.979,5350000.0
2009-06-25 20:30:00,13.9,14.027,13.796,13.796,3400000.0
2009-06-25 20:45:00,13.93,14.017,13.837,13.889,4650000.0
2009-06-25 21:00:00,13.931,14.045,13.834,13.885,5500000.0
2009-06-25 21:15:00,13.952,14.005,13.849,13.911,3850000.0
2009-06-25 21:30:00,13.841,13.999,13.808,13.935,4450000.0
2009-06-25 21:45:00,13.996,13.996,13.847,13.97,4100000.0
2009-06-25 22:00:00,13.969,14.01,13.818,13.963,5000000.0
2009-06-25 22:15:00,13.97,14.018,13.851,13.974,3950000.0
2009-06-25 22:30:00,13.957,14.024,13.818,13.848,5350000.0
2009-06-25 22:45:00,13.994,14.021,13.835,13.841,5250000.0
2009-06-25 23:00:00,13.911,14.026,13.842,13.884,5050000.0
2009-06-25 23:15:00,13.855,13.99,13.84,13.862,700000.0
2009-06-25 23:30:00,13.919,14.004,13.862,13.968,2100000.0
2009-06-25 23:45:00,13.99,14.004,13.878,13.923,3300000.0
2009-06-26 00:00:00,13.951,14.021,13.841,14.021,6800000.0
2009-06-26 00:15:00,13.891,14.033,13.842,13.992,5950000.0
2009-06-26 00:30:00,13.976,14.079,13.843,14.008,6250000.0
2009-06-26 00:45:00,14.014,14.087,13.86,14.044,5450000.0
2009-06-26 01:00:00,13.879,14.059,13.872,14.054,5950000.0
2009-06-26 01:15:00,14.051,14.111,13.878,13.968,6950000.0
2009-06-26 01:30:00,14.038,14.092,13.892,14.023,4650000.0
2009-06-26 01:45:00,13.978,14.072,13.871,14.05,5050000.0
2009-06-26 02:00:00,14.04,14.103,13.914,13.952,6550000.0
2009-06-26 02:15:00,14.073,14.104,13.932,14.039,4400000.0
2009-06-26 02:30:00,14.016,14.09,13.898,13.926,3050000.0
2009-06-26 02:45:00,14.04,14.084,13.915,13.96,2700000.0
2009-06-26 03:00:00,14.047,14.172,13.933,14.131,5650000.0
2009-06-26 03:15:00,14.032,14.151,13.979,14.113,5400000.0
2009-06-26 03:30:00,14.053,14.194,13.959,14.093,4200000.0
2009-06-26 03:45:00,14.129,14.201,14.005,14.066,3750000.0
2009-06-26 04:00:00,14.092,14.215,14.046,14.052,3750000.0
2009-06-26 04:15:00,14.141,14.208,14.015,14.074,4200000.0
2009-06-26 04:30:00,14.183,14.203,14.04,14.179,5100000.0
2009-06-26 04:45:00,14.148,14.22,14.028,14.172,4350000.0
2009-06-26 05:00:00,14.131,14.204,14.039,14.194,4850000.0
2009-06-26 05:15:00,14.052,14.194,14.028,14.043,3700000.0
2009-06-26 05:30:00,14.114,14.207,14.031,14.144,4250000.0
2009-06-26 05:45:00,14.164,14.204,13.979,14.164,3800000.0
2009-06-26 06:00:00,14.175,14.214,13.997,14.141,6400000.0
2009-06-26 06:15:00,14.149,14.168,13.985,14.095,6150000.0
2009-06-26 06:30:00,14.1,14.161,13.946,14.131,6100000.0
2009-06-26 06:45:00,14.074,14.178,13.954,14.107,6300000.0
2009-06-26 07:00:00,14.028,14.155,13.964,14.12,5250000.0
2009-06-26 07:15:00,13.99,14.167,13.912,14.043,6200000.0
2009-06-26 07:30:00,14.107,14.15,13.953,14.032,5700000.0
2009-06-26 07:45:00,14.126,14.185,13.949,14.09,6100000.0
2009-06-26 08:00:00,14.013,14.158,13.985,14.028,6300000.0
2009-06-26 08:15:00,14.052,14.174,13.991,14.15,5750000.0
2009-06-26 08:30:00,14.028,14.172,13.986,14.067,6200000.0
2009-06-26 08:45:00,14.154,14.176,13.984,14.15,6100000.0
2009-06-26 09:00:00,14.142,14.191,14.002,14.126,12900000.0
2009-06-26 09:15:00,14.13,14.227,14.014,14.046,12500000.0
2009-06-26 09:30:00,14.073,14.214,14.002,14.111,10100000.0
2009-06-26 09:45:00,14.206,14.266,14.006,14.121,7000000.0
2009-06-26 10:00:00,14.083,14.236,14.055,14.133,7250000.0
2009-06-26 10:15:00,14.084,14.263,14.018,14.134,7100000.0
2009-06-26 10:30:00,14.212,14.259,14.016,14.095,6700000.0
2009-06-26 10:45:00,14.074,14.218,14.04,14.112,6450000.0
2009-06-26 11:00:00,14.103,14.224,14.035,14.064,7000000.0
2009-06-26 11:15:00,14.123,14.23,14.029,14.199,6800000.0
2009-06-26 11:30:00,14.089,14.265,14.011,14.193,6850000.0
2009-06-26 11:45:00,14.085,14.27,14.062,14.093,7050000.0
2009-06-26 12:00:00,14.131,14.294,14.05,14.2,5800000.0
2009-06-26 12:15:00,14.205,14.233,14.043,14.142,6350000.0
2009-06-26 12:30:00,14.147,14.277,14.044,14.248,7250000.0
2009-06-26 12:45:00,14.137,14.245,14.063,14.171,5450000.0
2009-06-26 13:00:00,14.236,14.287,14.086,14.228,6600000.0
2009-06-26 13:15:00,14.219,14.299,14.069,14.213,7300000.0
2009-06-26 13:30:00,14.23,14.321,14.116,14.239,7250000.0
2009-06-26 13:45:00,14.143,14.309,14.083,14.211,6500000.0
2009-06-26 14:00:00,14.15,14.274,14.086,14.213,6350000.0
2009-06-26 14:15:00,14.207,14.284,14.081,14.237,6750000.0
2009-06-26 14:30:00,14.182,14.358,14.145,14.158,6700000.0
2009-06-26 14:45:00,14.19,14.256,14.05,14.256,6800000.0
2009-06-26 15:00:00,14.103,14.214,14.025,14.15,6400000.0
2009-06-26 15:15:00,14.101,14.235,14.024,14.128,6600000.0
2009-06-26 15:30:00,14.209,14.211,14.037,14.098,7250000.0
2009-06-26 15:45:00,14.193,14.203,13.981,14.143,7100000.0
2009-06-26 16:00:00,14.027,14.2,13.989,14.141,6350000.0
2009-06-26 16:15:00,14.114,14.158,13.932,14.015,6700000.0
2009-06-26 16:30:00,14.031,14.147,13.952,13.986,6400000.0
2009-06-26 16:45:00,14.03,14.157,13.928,14.007,6950000.0
2009-06-26 17:00:00,13.961,14.127,13.933,13.969,6650000.0
2009-06-26 17:15:00,14.058,14.13,13.882,14.024,6800000.0
2009-06-26 17:30:00,14.095,14.12,13.929,13.956,6900000.0
2009-06-26 17:45:00,14.086,14.105,13.9,13.956,7450000.0
2009-06-26 18:00:00,13.978,14.132,13.9,13.955,7400000.0
2009-06-26 18:15:00,14.11,14.127,13.957,14.043,6600000.0
2009-06-26 18:30:00,14.109,14.141,13.921,14.097,7700000.0
2009-06-26 18:45:00,14.127,14.15,13.957,14.024,7950000.0
2009-06-26 19:00:00,14.015,14.126,13.924,14.017,6850000.0
2009-06-26 19:15:00,14.04,14.161,13.937,13.97,7150000.0
2009-06-26 19:30:00,13.983,14.134,13.878,14.099,7250000.0
2009-06-26 19:45:00,13.979,14.119,13.953,14.044,6050000.0
2009-06-26 20:00:00,14.081,14.153,13.915,13.993,6400000.0
2009-06-26 20:15:00,14.076,14.134,13.928,13.997,5400000.0
2009-06-26 20:30:00,14.022,14.104,13.938,13.951,5100000.0
2009-06-26 20:45:00,13.981,14.113,13.946,14.01,5450000.0
2009-06-26 21:00:00,14.031,14.111,13.939,14.003,3950000.0
2009-06-26 21:15:00,14.015,14.098,13.932,14.013,2250000.0
2009-06-26 21:30:00,13.941,14.096,13.917,14.049,3600000.0
2009-06-26 21:45:00,14.038,14.087,13.927,14.034,4250000.0
2009-06-26 22:00:00,14.046,14.087,13.924,14.05,5500000.0
2009-06-26 22:15:00,13.953,14.057,13.871,14.03,2900000.0
2009-06-26 22:30:00,13.969,14.064,13.877,13.917,2600000.0
2009-06-26 22:45:00,14.038,14.072,13.903,13.912,2750000.0
2009-06-28 23:00:00,13.966,14.085,13.912,13.976,1200000.0
2009-06-28 23:15:00,14.008,14.074,13.912,13.912,1350000.0
2009-06-28 23:30:00,13.969,14.054,13.898,13.898,1150000.0
2009-06-28 23:45:00,13.912,14.054,13.912,13.913,2550000.0
2009-06-29 00:00:00,14.197,14.207,13.85,13.904,8250000.0
2009-06-29 00:15:00,13.942,14.084,13.893,13.989,5250000.0
2009-06-29 00:30:00,14.034,14.079,13.839,13.996,5600000.0
2009-06-29 00:45:00,13.966,14.015,13.776,13.932,6850000.0
2009-06-29 01:00:00,13.788,13.998,13.744,13.957,6550000.0
2009-06-29 01:15:00,13.961,14.021,13.772,13.835,7300000.0
2009-06-29 01:30:00,13.946,13.964,13.798,13.96,5050000.0
2009-06-29 01:45:00,13.915,13.993,13.82,13.846,5150000.0
2009-06-29 02:00:00,13.98,14.007,13.813,13.916,4150000.0
2009-06-29 02:15:00,13.956,13.962,13.79,13.927,4150000.0
2009-06-29 02:30:00,13.835,13.993,13.762,13.913,7700000.0
2009-06-29 02:45:00,13.928,13.968,13.798,13.819,6350000.0
2009-06-29 03:00:00,13.969,13.969,13.796,13.834,5400000.0
2009-06-29 03:15:00,13.898,13.925,13.718,13.883,5800000.0
2009-06-29 03:30:00,13.811,13.931,13.766,13.808,4900000.0
2009-06-29 03:45:00,13.914,13.966,13.751,13.858,8450000.0
2009-06-29 04:00:00,13.842,13.957,13.786,13.882,5800000.0
2009-06-29 04:15:00,13.895,13.939,13.775,13.9,4500000.0
2009-06-29 04:30:00,13.819,13.95,13.779,13.779,2200000.0
2009-06-29 04:45:00,13.813,13.965,13.756,13.919,4750000.0
2009-06-29 05:00:00,13.793,13.936,13.743,13.84,3900000.0
2009-06-29 05:15:00,13.914,13.973,13.752,13.91,2900000.0
2009-06-29 05:30:00,13.937,14.001,13.8,13.92,3700000.0
2009-06-29 05:45:00,13.881,13.964,13.794,13.914,3100000.0
2009-06-29 06:00:00,13.907,14.014,13.798,13.943,4600000.0
2009-06-29 06:15:00,13.898,14.006,13.797,13.839,5050000.0
2009-06-29 06:30:00,13.866,14.046,13.823,13.928,6300000.0
2009-06-29 06:45:00,13.875,14.041,13.833,13.946,5550000.0
2009-06-29 07:00:00,13.891,13.993,13.857,13.881,6250000.0
2009-06-29 07:15:00,13.84,14.02,13.821,13.897,4400000.0
2009-06-29 07:30:00,13.856,14.037,13.804,13.955,5950000.0
2009-06-29 07:45:00,13.851,13.991,13.796,13.984,7250000.0
2009-06-29 08:00:00,13.953,13.996,13.793,13.821,6500000.0
2009-06-29 08:15:00,13.959,13.989,13.807,13.86,7100000.0
2009-06-29 08:30:00,13.831,13.989,13.779,13.873,6650000.0
2009-06-29 08:45:00,13.846,14.005,13.818,13.903,6350000.0
2009-06-29 09:00:00,13.901,14.068,13.835,14.034,7850000.0
2009-06-29 09:15:00,14.023,14.06,13.882,14.005,7700000.0
2009-06-29 09:30:00,13.953,14.083,13.877,13.974,7150000.0
2009-06-29 09:45:00,13.88,14.053,13.855,13.942,7400000.0
2009-06-29 10:00:00,13.954,14.056,13.869,14.046,7500000.0
2009-06-29 10:15:00,13.921,14.067,13.86,14.014,6900000.0
2009-06-29 10:30:00,13.951,14.073,13.849,13.986,6800000.0
2009-06-29 10:45:00,13.879,14.079,13.855,13.893,6650000.0
2009-06-29 11:00:00,13.936,14.093,13.872,13.921,6950000.0
2009-06-29 11:15:00,13.91,14.062,13.839,13.905,6400000.0
2009-06-29 11:30:00,13.897,14.09,13.86,14.02,6700000.0
2009-06-29 11:45:00,14.031,14.06,13.878,13.935,6350000.0
2009-06-29 12:00:00,14.037,14.073,13.88,14.072,7100000.0
2009-06-29 12:15:00,13.989,14.128,13.932,14.102,7250000.0
2009-06-29 12:30:00,14.0,14.118,13.946,13.991,6600000.0
2009-06-29 12:45:00,14.036,14.12,13.909,13.951,6400000.0
2009-06-29 13:00:00,14.059,14.1,13.896,14.004,6800000.0
2009-06-29 13:15:00,13.97,14.095,13.88,13.939,6700000.0
2009-06-29 13:30:00,14.033,14.136,13.928,14.03,6750000.0
2009-06-29 13:45:00,14.027,14.104,13.912,13.97,6350000.0
2009-06-29 14:00:00,14.01,14.087,13.89,13.945,6200000.0
2009-06-29 14:15:00,14.063,14.071,13.875,13.995,7250000.0
2009-06-29 14:30:00,14.001,14.076,13.858,13.994,7300000.0
2009-06-29 14:45:00,13.99,14.064,13.856,14.003,6600000.0
2009-06-29 15:00:00,13.942,13.993,13.779,13.823,5900000.0
2009-06-29 15:15:00,13.953,13.987,13.769,13.909,7250000.0
2009-06-29 15:30:00,13.878,13.982,13.779,13.928,6350000.0
2009-06-29 15:45:00,13.836,13.966,13.709,13.776,6250000.0
2009-06-29 16:00:00,13.709,13.948,13.709,13.776,7050000.0
2009-06-29 16:15:00,13.883,13.962,13.776,13.866,6850000.0
2009-06-29 16:30:00,13.962,13.993,13.776,13.844,6800000.0
2009-06-29 16:45:00,13.815,13.965,13.766,13.817,7000000.0
2009-06-29 17:00:00,13.828,13.965,13.768,13.796,6450000.0
2009-06-29 17:15:00,13.812,13.919,13.719,13.879,6600000.0
2009-06-29 17:30:00,13.79,13.909,13.709,13.72,7150000.0
2009-06-29 17:45:00,13.787,13.882,13.677,13.768,7250000.0
2009-06-29 18:00:00,13.791,13.895,13.697,13.863,7000000.0
2009-06-29 18:15:00,13.776,13.953,13.748,13.814,10100000.0
2009-06-29 18:30:00,13.813,13.968,13.78,13.869,13950000.0
2009-06-29 18:45:00,13.857,13.937,13.761,13.882,14200000.0
2009-06-29 19:00:00,13.911,13.951,13.781,13.942,6000000.0
2009-06-29 19:15:00,13.847,13.992,13.797,13.837,6200000.0
2009-06-29 19:30:00,13.942,13.962,13.773,13.849,5700000.0
2009-06-29 19:45:00,13.841,13.994,13.78,13.79,6300000.0
2009-06-29 20:00:00,13.894,13.927,13.683,13.863,6100000.0
2009-06-29 20:15:00,13.768,13.896,13.702,13.865,5900000.0
2009-06-29 20:30:00,13.799,13.919,13.733,13.761,4650000.0
2009-06-29 20:45:00,13.774,13.932,13.705,13.86,3200000.0
2009-06-29 21:00:00,13.85,13.901,13.734,13.844,5350000.0
2009-06-29 21:15:00,13.886,13.932,13.731,13.851,4400000.0
2009-06-29 21:30:00,13.824,13.923,13.719,13.852,4150000.0
2009-06-29 21:45:00,13.842,13.868,13.694,13.867,5000000.0
2009-06-29 22:00:00,13.807,13.843,13.689,13.804,4050000.0
2009-06-29 22:15:00,13.832,13.911,13.707,13.807,6350000.0
2009-06-29 22:30:00,13.839,13.88,13.681,13.73,3800000.0
2009-06-29 22:45:00,13.812,13.881,13.658,13.803,4050000.0
2009-06-29 23:00:00,13.83,13.873,13.661,13.84,5100000.0
2009-06-29 23:15:00,13.815,13.863,13.7,13.853,1650000.0
2009-06-29 23:30:00,13.745,13.855,13.666,13.694,4400000.0
2009-06-29 23:45:00,13.85,13.85,13.738,13.753,2050000.0
2009-06-30 00:00:00,13.721,13.917,13.717,13.846,4900000.0
2009-06-30 00:15:00,13.721,13.893,13.681,13.805,4400000.0
2009-06-30 00:30:00,13.838,13.882,13.702,13.824,4850000.0
2009-06-30 00:45:00,13.874,13.889,13.725,13.816,5300000.0
2009-06-30 01:00:00,13.761,13.925,13.703,13.749,3900000.0
2009-06-30 01:15:00,13.712,13.909,13.712,13.854,3500000.0
2009-06-30 01:30:00,13.852,13.959,13.74,13.923,5000000.0
2009-06-30 01:45:00,13.778,13.922,13.703,13.821,6400000.0
2009-06-30 02:00:00,13.848,13.926,13.742,13.887,4100000.0
2009-06-30 02:15:00,13.912,13.938,13.772,13.929,3400000.0
2009-06-30 02:30:00,13.759,13.941,13.706,13.916,3500000.0
2009-06-30 02:45:00,13.926,13.958,13.744,13.778,5050000.0
2009-06-30 03:00:00,13.916,14.013,13.81,13.94,6150000.0
2009-06-30 03:15:00,13.907,14.01,13.782,13.942,5800000.0
2009-06-30 03:30:00,13.947,14.004,13.79,13.829,4550000.0
2009-06-30 03:45:00,13.96,13.984,13.775,13.921,6800000.0
2009-06-30 04:00:00,13.892,13.978,13.808,13.964,3350000.0
2009-06-30 04:15:00,13.946,13.972,13.762,13.851,2800000.0
2009-06-30 04:30:00,13.867,13.987,13.816,13.944,1700000.0
2009-06-30 04:45:00,13.869,14.004,13.817,13.946,2650000.0
2009-06-30 05:00:00,13.789,14.034,13.778,13.937,5050000.0
2009-06-30 05:15:00,13.859,13.979,13.824,13.972,3400000.0
2009-06-30 05:30:00,13.958,13.99,13.79,13.892,3950000.0
2009-06-30 05:45:00,13.91,13.987,13.819,13.938,3250000.0
2009-06-30 06:00:00,13.915,14.039,13.806,13.965,4900000.0
2009-06-30 06:15:00,13.919,14.029,13.822,13.99,3100000.0
2009-06-30 06:30:00,13.903,14.064,13.856,13.998,6000000.0
2009-06-30 06:45:00,13.936,14.053,13.873,13.991,5150000.0
2009-06-30 07:00:00,13.97,14.047,13.85,14.04,5500000.0
2009-06-30 07:15:00,13.907,14.1,13.89,13.934,4900000.0
2009-06-30 07:30:00,13.932,14.07,13.871,13.906,5100000.0
2009-06-30 07:45:00,13.957,14.059,13.88,14.039,6700000.0
2009-06-30 08:00:00,14.023,14.091,13.914,13.964,6500000.0
2009-06-30 08:15:00,14.087,14.142,13.948,13.961,7100000.0
2009-06-30 08:30:00,13.994,14.129,13.922,14.033,6650000.0
2009-06-30 08:45:00,14.011,14.13,13.937,14.014,6800000.0
2009-06-30 09:00:00,14.005,14.123,13.89,14.058,8000000.0
2009-06-30 09:15:00,13.991,14.06,13.854,14.036,7800000.0
2009-06-30 09:30:00,13.972,14.068,13.849,13.971,7200000.0
2009-06-30 09:45:00,13.902,14.084,13.891,13.955,7400000.0
2009-06-30 10:00:00,13.957,14.09,13.879,14.042,7450000.0
2009-06-30 10:15:00,13.885,14.078,13.872,13.998,6900000.0
2009-06-30 10:30:00,13.968,14.038,13.844,13.987,6800000.0
2009-06-30 10:45:00,13.912,14.061,13.872,13.872,6650000.0
2009-06-30 11:00:00,13.962,14.048,13.87,13.956,6950000.0
2009-06-30 11:15:00,13.924,14.089,13.856,13.934,6400000.0
2009-06-30 11:30:00,13.924,14.081,13.871,14.018,6700000.0
2009-06-30 11:45:00,14.042,14.062,13.872,13.904,6350000.0
2009-06-30 12:00:00,14.015,14.065,13.886,14.032,6750000.0
2009-06-30 12:15:00,13.961,14.067,13.869,14.026,6850000.0
2009-06-30 12:30:00,13.947,14.082,13.86,13.916,6600000.0
2009-06-30 12:45:00,13.97,14.077,13.814,13.82,6400000.0
2009-06-30 13:00:00,13.942,13.96,13.735,13.905,6800000.0
2009-06-30 13:15:00,13.836,14.025,13.785,13.837,6700000.0
2009-06-30 13:30:00,13.933,13.996,13.824,13.909,6650000.0
2009-06-30 13:45:00,13.948,13.998,13.823,13.868,6350000.0
2009-06-30 14:00:00,13.919,14.058,13.779,13.868,6800000.0
2009-06-30 14:15:00,13.957,13.983,13.771,13.941,7250000.0
2009-06-30 14:30:00,13.933,14.027,13.836,13.938,7300000.0
2009-06-30 14:45:00,13.971,14.018,13.79,13.936,6600000.0
2009-06-30 15:00:00,13.9,13.958,13.74,13.766,5900000.0
2009-06-30 15:15:00,13.898,13.944,13.737,13.833,7250000.0
2009-06-30 15:30:00,13.852,13.987,13.787,13.864,6100000.0
2009-06-30 15:45:00,13.842,13.981,13.783,13.848,6300000.0
2009-06-30 16:00:00,13.797,13.945,13.705,13.718,7050000.0
2009-06-30 16:15:00,13.831,13.875,13.537,13.632,6850000.0
2009-06-30 16:30:00,13.693,13.703,13.515,13.577,6800000.0
2009-06-30 16:45:00,13.518,13.58,13.359,13.475,7000000.0
2009-06-30 17:00:00,13.472,13.586,13.383,13.395,6450000.0
2009-06-30 17:15:00,13.437,13.554,13.369,13.528,6750000.0
2009-06-30 17:30:00,13.437,13.575,13.382,13.429,7350000.0
2009-06-30 17:45:00,13.465,13.605,13.385,13.463,7250000.0
2009-06-30 18:00:00,13.49,13.596,13.393,13.555,6900000.0
2009-06-30 18:15:00,13.541,13.62,13.416,13.43,10300000.0
2009-06-30 18:30:00,13.454,13.607,13.414,13.523,13900000.0
2009-06-30 18:45:00,13.497,13.623,13.427,13.59,14200000.0
2009-06-30 19:00:00,13.613,13.617,13.424,13.585,6250000.0
2009-06-30 19:15:00,13.502,13.605,13.412,13.452,5950000.0
2009-06-30 19:30:00,13.557,13.622,13.404,13.484,6100000.0
2009-06-30 19:45:00,13.467,13.614,13.422,13.455,6100000.0
2009-06-30 20:00:00,13.544,13.584,13.391,13.518,6100000.0
2009-06-30 20:15:00,13.466,13.621,13.402,13.521,4450000.0
2009-06-30 20:30:00,13.452,13.573,13.411,13.54,4800000.0
2009-06-30 20:45:00,13.425,13.62,13.399,13.549,4300000.0
2009-06-30 21:00:00,13.539,13.648,13.411,13.501,4450000.0
2009-06-30 21:15:00,13.57,13.603,13.43,13.539,5200000.0
2009-06-30 21:30:00,13.589,13.599,13.426,13.557,5000000.0
2009-06-30 21:45:00,13.551,13.597,13.412,13.579,3950000.0
2009-06-30 22:00:00,13.533,13.615,13.397,13.563,5100000.0
2009-06-30 22:15:00,13.531,13.568,13.418,13.55,3050000.0
2009-06-30 22:30:00,13.541,13.586,13.433,13.539,3150000.0
2009-06-30 22:45:00,13.541,13.587,13.419,13.538,3000000.0
2009-06-30 23:00:00,13.568,13.614,13.407,13.541,5600000.0
2009-06-30 23:15:00,13.543,13.563,13.4,13.558,1800000.0
2009-06-30 23:30:00,13.445,13.564,13.422,13.436,2200000.0
2009-06-30 23:45:00,13.534,13.564,13.437,13.483,1200000.0
2009-07-01 00:00:00,13.426,13.589,13.421,13.571,3900000.0
2009-07-01 00:15:00,13.61,13.635,13.455,13.517,3400000.0
2009-07-01 00:30:00,13.554,13.653,13.468,13.478,4750000.0
2009-07-01 00:45:00,13.522,13.659,13.474,13.613,4500000.0
2009-07-01 01:00:00,13.605,13.661,13.422,13.6,3700000.0
2009-07-01 01:15:00,13.492,13.676,13.492,13.621,3950000.0
2009-07-01 01:30:00,13.664,13.676,13.479,13.612,4400000.0
2009-07-01 01:45:00,13.605,13.667,13.497,13.635,4800000.0
2009-07-01 02:00:00,13.639,13.69,13.508,13.635,4650000.0
2009-07-01 02:15:00,13.53,13.683,13.493,13.655,3950000.0
2009-07-01 02:30:00,13.521,13.705,13.463,13.581,4900000.0
2009-07-01 02:45:00,13.653,13.729,13.518,13.543,5650000.0
2009-07-01 03:00:00,13.601,13.673,13.465,13.565,5650000.0
2009-07-01 03:15:00,13.56,13.679,13.488,13.566,5150000.0
2009-07-01 03:30:00,13.554,13.691,13.485,13.63,4550000.0
2009-07-01 03:45:00,13.555,13.692,13.468,13.575,7650000.0
2009-07-01 04:00:00,13.573,13.692,13.523,13.631,3600000.0
2009-07-01 04:15:00,13.65,13.684,13.448,13.634,4150000.0
2009-07-01 04:30:00,13.519,13.664,13.506,13.507,3300000.0
2009-07-01 04:45:00,13.635,13.681,13.528,13.652,4350000.0
2009-07-01 05:00:00,13.519,13.669,13.509,13.624,3750000.0
2009-07-01 05:15:00,13.673,13.729,13.519,13.55,4000000.0
2009-07-01 05:30:00,13.641,13.668,13.509,13.601,2500000.0
2009-07-01 05:45:00,13.522,13.684,13.496,13.664,3900000.0
2009-07-01 06:00:00,13.627,13.651,13.474,13.617,6100000.0
2009-07-01 06:15:00,13.56,13.677,13.47,13.505,5500000.0
2009-07-01 06:30:00,13.566,13.679,13.474,13.57,6100000.0
2009-07-01 06:45:00,13.541,13.658,13.473,13.57,4500000.0
2009-07-01 07:00:00,13.535,13.627,13.468,13.556,5500000.0
2009-07-01 07:15:00,13.476,13.655,13.429,13.53,5800000.0
2009-07-01 07:30:00,13.479,13.609,13.406,13.576,5900000.0
2009-07-01 07:45:00,13.453,13.628,13.405,13.596,9000000.0
2009-07-01 08:00:00,13.593,13.641,13.447,13.476,6500000.0
2009-07-01 08:15:00,13.489,13.652,13.454,13.466,6550000.0
2009-07-01 08:30:00,13.471,13.65,13.441,13.554,6450000.0
2009-07-01 08:45:00,13.542,13.682,13.449,13.568,6550000.0
2009-07-01 09:00:00,13.548,13.689,13.45,13.653,7850000.0
2009-07-01 09:15:00,13.621,13.699,13.475,13.647,7700000.0
2009-07-01 09:30:00,13.569,13.735,13.547,13.635,6750000.0
2009-07-01 09:45:00,13.562,13.705,13.485,13.57,7400000.0
2009-07-01 10:00:00,13.549,13.696,13.464,13.609,7450000.0
2009-07-01 10:15:00,13.468,13.643,13.437,13.599,6900000.0
2009-07-01 10:30:00,13.54,13.656,13.391,13.554,6800000.0
2009-07-01 10:45:00,13.464,13.66,13.463,13.496,6750000.0
2009-07-01 11:00:00,13.523,13.653,13.462,13.562,6950000.0
2009-07-01 11:15:00,13.529,13.687,13.487,13.546,6400000.0
2009-07-01 11:30:00,13.556,13.695,13.491,13.658,6700000.0
2009-07-01 11:45:00,13.671,13.72,13.507,13.531,6350000.0
2009-07-01 12:00:00,13.657,13.701,13.499,13.676,7100000.0
2009-07-01 12:15:00,13.573,13.745,13.529,13.701,7250000.0
2009-07-01 12:30:00,13.595,13.707,13.505,13.569,6600000.0
2009-07-01 12:45:00,13.63,13.665,13.479,13.496,6400000.0
2009-07-01 13:00:00,13.62,13.662,13.429,13.581,6800000.0
2009-07-01 13:15:00,13.54,13.669,13.449,13.494,6700000.0
2009-07-01 13:30:00,13.594,13.652,13.454,13.486,6750000.0
2009-07-01 13:45:00,13.553,13.668,13.455,13.524,6350000.0
2009-07-01 14:00:00,13.588,13.707,13.487,13.584,6800000.0
2009-07-01 14:15:00,13.666,13.73,13.466,13.703,7250000.0
2009-07-01 14:30:00,13.734,13.816,13.568,13.67,7300000.0
2009-07-01 14:45:00,13.669,13.786,13.562,13.717,6600000.0
2009-07-01 15:00:00,13.704,13.783,13.58,13.622,5900000.0
2009-07-01 15:15:00,13.768,13.811,13.61,13.7,7250000.0
2009-07-01 15:30:00,13.7,13.787,13.573,13.739,6350000.0
2009-07-01 15:45:00,13.751,13.802,13.611,13.7,6350000.0
2009-07-01 16:00:00,13.655,13.835,13.579,13.623,7050000.0
2009-07-01 16:15:00,13.725,13.881,13.611,13.715,6850000.0
2009-07-01 16:30:00,13.794,13.82,13.616,13.683,6800000.0
2009-07-01 16:45:00,13.648,13.751,13.561,13.635,7000000.0
2009-07-01 17:00:00,13.644,13.793,13.592,13.602,6450000.0
2009-07-01 17:15:00,13.647,13.8,13.582,13.729,6450000.0
2009-07-01 17:30:00,13.62,13.764,13.545,13.56,7250000.0
2009-07-01 17:45:00,13.61,13.752,13.53,13.68,7250000.0
2009-07-01 18:00:00,13.704,13.867,13.599,13.798,7200000.0
2009-07-01 18:15:00,13.748,13.848,13.626,13.654,10400000.0
2009-07-01 18:30:00,13.671,13.835,13.64,13.736,13750000.0
2009-07-01 18:45:00,13.718,13.814,13.619,13.743,14200000.0
2009-07-01 19:00:00,13.764,13.801,13.598,13.78,5850000.0
2009-07-01 19:15:00,13.718,13.809,13.567,13.608,6150000.0
2009-07-01 19:30:00,13.717,13.771,13.559,13.645,6300000.0
2009-07-01 19:45:00,13.62,13.767,13.567,13.633,6200000.0
2009-07-01 20:00:00,13.712,13.768,13.577,13.754,6000000.0
2009-07-01 20:15:00,13.661,13.776,13.571,13.693,5500000.0
2009-07-01 20:30:00,13.647,13.76,13.585,13.724,4000000.0
2009-07-01 20:45:00,13.604,13.744,13.585,13.7,4850000.0
2009-07-01 21:00:00,13.71,13.799,13.593,13.713,4400000.0
2009-07-01 21:15:00,13.702,13.813,13.605,13.712,4750000.0
2009-07-01 21:30:00,13.623,13.764,13.606,13.739,2800000.0
2009-07-01 21:45:00,13.656,13.826,13.58,13.734,4700000.0
2009-07-01 22:00:00,13.71,13.772,13.597,13.706,4900000.0
2009-07-01 22:15:00,13.689,13.751,13.618,13.723,3350000.0
2009-07-01 22:30:00,13.726,13.76,13.612,13.629,3500000.0
2009-07-01 22:45:00,13.609,13.743,13.595,13.677,2550000.0
2009-07-01 23:00:00,13.733,13.78,13.572,13.741,4350000.0
2009-07-01 23:15:00,13.72,13.742,13.573,13.742,2500000.0
2009-07-01 23:30:00,13.615,13.736,13.592,13.602,5100000.0
2009-07-01 23:45:00,13.704,13.734,13.594,13.643,1900000.0
2009-07-02 00:00:00,13.626,13.773,13.622,13.702,2700000.0
2009-07-02 00:15:00,13.757,13.778,13.618,13.709,2100000.0
2009-07-02 00:30:00,13.714,13.791,13.613,13.761,5250000.0
2009-07-02 00:45:00,13.681,13.793,13.618,13.757,3550000.0
2009-07-02 01:00:00,13.691,13.805,13.597,13.775,3400000.0
2009-07-02 01:15:00,13.642,13.811,13.642,13.763,3500000.0
2009-07-02 01:30:00,13.764,13.794,13.568,13.763,4200000.0
2009-07-02 01:45:00,13.623,13.798,13.605,13.727,7050000.0
2009-07-02 02:00:00,13.79,13.796,13.608,13.734,4250000.0
2009-07-02 02:15:00,13.756,13.798,13.598,13.633,4100000.0
2009-07-02 02:30:00,13.578,13.81,13.526,13.753,4650000.0
2009-07-02 02:45:00,13.734,13.76,13.565,13.75,2400000.0
2009-07-02 03:00:00,13.723,13.803,13.596,13.695,4850000.0
2009-07-02 03:15:00,13.676,13.789,13.55,13.741,6250000.0
2009-07-02 03:30:00,13.724,13.787,13.582,13.65,3100000.0
2009-07-02 03:45:00,13.734,13.78,13.531,13.671,7650000.0
2009-07-02 04:00:00,13.663,13.746,13.578,13.664,3000000.0
2009-07-02 04:15:00,13.722,13.756,13.562,13.627,4200000.0
2009-07-02 04:30:00,13.638,13.744,13.574,13.576,3550000.0
2009-07-02 04:45:00,13.62,13.746,13.573,13.704,5000000.0
2009-07-02 05:00:00,13.573,13.734,13.542,13.729,4650000.0
2009-07-02 05:15:00,13.681,13.724,13.506,13.593,6500000.0
2009-07-02 05:30:00,13.671,13.708,13.486,13.651,5400000.0
2009-07-02 05:45:00,13.593,13.749,13.522,13.674,5500000.0
2009-07-02 06:00:00,13.664,13.733,13.528,13.722,4750000.0
2009-07-02 06:15:00,13.571,13.761,13.566,13.72,3350000.0
2009-07-02 06:30:00,13.66,13.749,13.56,13.695,6000000.0
2009-07-02 06:45:00,13.622,13.74,13.554,13.661,5100000.0
2009-07-02 07:00:00,13.621,13.75,13.583,13.648,4200000.0
2009-07-02 07:15:00,13.586,13.747,13.553,13.553,3900000.0
2009-07-02 07:30:00,13.597,13.74,13.556,13.719,5850000.0
2009-07-02 07:45:00,13.623,13.76,13.598,13.732,7950000.0
2009-07-02 08:00:00,13.704,13.752,13.577,13.603,6500000.0
2009-07-02 08:15:00,13.731,13.79,13.543,13.646,7100000.0
2009-07-02 08:30:00,13.642,13.762,13.582,13.674,6650000.0
2009-07-02 08:45:00,13.662,13.768,13.56,13.635,6800000.0
2009-07-02 09:00:00,13.604,13.715,13.511,13.691,8000000.0
2009-07-02 09:15:00,13.677,13.751,13.533,13.686,7250000.0
2009-07-02 09:30:00,13.623,13.772,13.535,13.62,6700000.0
2009-07-02 09:45:00,13.529,13.727,13.511,13.603,6950000.0
2009-07-02 10:00:00,13.595,13.706,13.504,13.688,7450000.0
2009-07-02 10:15:00,13.547,13.697,13.493,13.614,6900000.0
2009-07-02 10:30:00,13.561,13.691,13.483,13.617,6100000.0
2009-07-02 10:45:00,13.525,13.722,13.511,13.514,6650000.0
2009-07-02 11:00:00,13.566,13.659,13.492,13.56,6950000.0
2009-07-02 11:15:00,13.537,13.685,13.503,13.541,6400000.0
2009-07-02 11:30:00,13.537,13.677,13.505,13.631,6700000.0
2009-07-02 11:45:00,13.637,13.656,13.459,13.504,6350000.0
2009-07-02 12:00:00,13.618,13.664,13.411,13.535,7100000.0
2009-07-02 12:15:00,13.457,13.559,13.313,13.43,7250000.0
2009-07-02 12:30:00,13.342,13.491,13.288,13.391,6600000.0
2009-07-02 12:45:00,13.438,13.494,13.293,13.309,6400000.0
2009-07-02 13:00:00,13.393,13.474,13.252,13.401,6800000.0
2009-07-02 13:15:00,13.354,13.53,13.284,13.365,6700000.0
2009-07-02 13:30:00,13.437,13.488,13.281,13.376,6900000.0
2009-07-02 13:45:00,13.452,13.521,13.338,13.401,6350000.0
2009-07-02 14:00:00,13.443,13.508,13.305,13.357,6900000.0
2009-07-02 14:15:00,13.457,13.471,13.266,13.392,7250000.0
2009-07-02 14:30:00,13.402,13.511,13.164,13.29,7300000.0
2009-07-02 14:45:00,13.313,13.374,13.181,13.368,6600000.0
2009-07-02 15:00:00,13.305,13.394,13.212,13.251,5900000.0
2009-07-02 15:15:00,13.382,13.437,13.227,13.3,7250000.0
2009-07-02 15:30:00,13.341,13.428,13.168,13.34,6200000.0
2009-07-02 15:45:00,13.282,13.418,13.2,13.285,6150000.0
2009-07-02 16:00:00,13.227,13.394,13.195,13.234,7050000.0
2009-07-02 16:15:00,13.34,13.404,13.206,13.269,6850000.0
2009-07-02 16:30:00,13.342,13.392,13.179,13.283,6800000.0
2009-07-02 16:45:00,13.263,13.405,13.211,13.294,7000000.0
2009-07-02 17:00:00,13.296,13.43,13.238,13.282,6450000.0
2009-07-02 17:15:00,13.312,13.426,13.215,13.396,6450000.0
2009-07-02 17:30:00,13.297,13.403,13.18,13.216,7450000.0
2009-07-02 17:45:00,13.274,13.395,13.198,13.296,7250000.0
2009-07-02 18:00:00,13.298,13.427,13.209,13.365,6950000.0
2009-07-02 18:15:00,13.366,13.413,13.211,13.27,10250000.0
2009-07-02 18:30:00,13.249,13.406,13.207,13.32,14000000.0
2009-07-02 18:45:00,13.307,13.399,13.215,13.357,14200000.0
2009-07-02 19:00:00,13.377,13.43,13.211,13.402,5900000.0
2009-07-02 19:15:00,13.315,13.428,13.225,13.266,6200000.0
2009-07-02 19:30:00,13.38,13.437,13.21,13.274,6400000.0
2009-07-02 19:45:00,13.282,13.416,13.25,13.268,5450000.0
2009-07-02 20:00:00,13.365,13.414,13.227,13.373,4700000.0
2009-07-02 20:15:00,13.288,13.383,13.2,13.35,5400000.0
2009-07-02 20:30:00,13.303,13.402,13.215,13.342,4550000.0
2009-07-02 20:45:00,13.209,13.372,13.185,13.32,4100000.0
2009-07-02 21:00:00,13.32,13.373,13.197,13.307,3650000.0
2009-07-02 21:15:00,13.347,13.391,13.168,13.339,5050000.0
2009-07-02 21:30:00,13.308,13.359,13.176,13.344,2600000.0
2009-07-02 21:45:00,13.315,13.364,13.181,13.364,4250000.0
2009-07-02 22:00:00,13.344,13.39,13.189,13.327,3850000.0
2009-07-02 22:15:00,13.317,13.381,13.215,13.344,4400000.0
2009-07-02 22:30:00,13.278,13.424,13.229,13.295,4050000.0
2009-07-02 22:45:00,13.333,13.439,13.209,13.318,5450000.0
2009-07-02 23:00:00,13.367,13.436,13.231,13.387,5250000.0
2009-07-02 23:15:00,13.353,13.373,13.238,13.31,2050000.0
2009-07-02 23:30:00,13.255,13.373,13.232,13.371,2250000.0
2009-07-02 23:45:00,13.344,13.374,13.253,13.269,900000.0
2009-07-03 00:00:00,13.257,13.391,13.174,13.365,5650000.0
2009-07-03 00:15:00,13.291,13.436,13.217,13.347,4700000.0
2009-07-03 00:30:00,13.286,13.401,13.213,13.371,5300000.0
2009-07-03 00:45:00,13.314,13.394,13.214,13.354,3500000.0
2009-07-03 01:00:00,13.274,13.399,13.2,13.206,3650000.0
2009-07-03 01:15:00,13.36,13.404,13.261,13.339,3050000.0
2009-07-03 01:30:00,13.361,13.445,13.229,13.38,3350000.0
2009-07-03 01:45:00,13.248,13.39,13.198,13.361,5750000.0
2009-07-03 02:00:00,13.34,13.4,13.194,13.217,3800000.0
2009-07-03 02:15:00,13.37,13.403,13.254,13.391,3000000.0
2009-07-03 02:30:00,13.232,13.397,13.229,13.36,3950000.0
2009-07-03 02:45:00,13.368,13.415,13.214,13.25,4550000.0
2009-07-03 03:00:00,13.343,13.404,13.231,13.369,3050000.0
2009-07-03 03:15:00,13.309,13.423,13.208,13.382,3000000.0
2009-07-03 03:30:00,13.278,13.419,13.228,13.287,4300000.0
2009-07-03 03:45:00,13.26,13.433,13.215,13.35,8250000.0
2009-07-03 04:00:00,13.323,13.421,13.273,13.382,4150000.0
2009-07-03 04:15:00,13.376,13.415,13.257,13.305,3800000.0
2009-07-03 04:30:00,13.319,13.43,13.268,13.268,3050000.0
2009-07-03 04:45:00,13.291,13.407,13.259,13.303,3450000.0
2009-07-03 05:00:00,13.253,13.417,13.227,13.392,3050000.0
2009-07-03 05:15:00,13.37,13.399,13.232,13.309,1900000.0
2009-07-03 05:30:00,13.378,13.432,13.229,13.333,3200000.0
2009-07-03 05:45:00,13.289,13.408,13.248,13.406,1550000.0
2009-07-03 06:00:00,13.345,13.392,13.236,13.334,1800000.0
2009-07-03 06:15:00,13.367,13.399,13.278,13.386,1850000.0
2009-07-03 06:30:00,13.383,13.44,13.254,13.356,6000000.0
2009-07-03 06:45:00,13.389,13.424,13.255,13.357,3750000.0
2009-07-03 07:00:00,13.338,13.436,13.247,13.247,5450000.0
2009-07-03 07:15:00,13.27,13.447,13.258,13.343,6100000.0
2009-07-03 07:30:00,13.292,13.461,13.226,13.396,5950000.0
2009-07-03 07:45:00,13.305,13.456,13.246,13.39,9400000.0
2009-07-03 08:00:00,13.363,13.452,13.217,13.404,6000000.0
2009-07-03 08:15:00,13.419,13.432,13.247,13.319,6500000.0
2009-07-03 08:30:00,13.29,13.448,13.253,13.31,4900000.0
2009-07-03 08:45:00,13.303,13.442,13.228,13.333,6400000.0
2009-07-03 09:00:00,13.343,13.438,13.231,13.379,7850000.0
2009-07-03 09:15:00,13.366,13.432,13.239,13.397,7300000.0
2009-07-03 09:30:00,13.337,13.42,13.259,13.34,6500000.0
2009-07-03 09:45:00,13.258,13.443,13.258,13.322,7400000.0
2009-07-03 10:00:00,13.281,13.429,13.222,13.399,7450000.0
2009-07-03 10:15:00,13.268,13.413,13.208,13.337,6900000.0
2009-07-03 10:30:00,13.282,13.412,13.198,13.339,6800000.0
2009-07-03 10:45:00,13.271,13.434,13.23,13.248,5750000.0
2009-07-03 11:00:00,13.302,13.452,13.218,13.315,6550000.0
2009-07-03 11:15:00,13.307,13.436,13.232,13.32,6000000.0
2009-07-03 11:30:00,13.303,13.483,13.254,13.376,6700000.0
2009-07-03 11:45:00,13.412,13.46,13.255,13.285,6350000.0
2009-07-03 12:00:00,13.397,13.44,13.248,13.398,7100000.0
2009-07-03 12:15:00,13.324,13.444,13.248,13.39,6000000.0
2009-07-03 12:30:00,13.303,13.463,13.247,13.315,6050000.0
2009-07-03 12:45:00,13.361,13.468,13.237,13.354,6400000.0
2009-07-03 13:00:00,13.428,13.468,13.273,13.386,6800000.0
2009-07-03 13:15:00,13.31,13.503,13.271,13.317,6700000.0
2009-07-03 13:30:00,13.415,13.484,13.291,13.399,6400000.0
2009-07-03 13:45:00,13.414,13.467,13.253,13.43,5750000.0
2009-07-03 14:00:00,13.398,13.535,13.28,13.37,6750000.0
2009-07-03 14:15:00,13.456,13.525,13.299,13.428,6150000.0
2009-07-03 14:30:00,13.437,13.491,13.274,13.396,6450000.0
2009-07-03 14:45:00,13.402,13.461,13.272,13.435,5400000.0
2009-07-03 15:00:00,13.392,13.459,13.258,13.322,5900000.0
2009-07-03 15:15:00,13.45,13.455,13.265,13.43,6400000.0
2009-07-03 15:30:00,13.35,13.468,13.257,13.453,5600000.0
2009-07-03 15:45:00,13.359,13.489,13.296,13.354,6000000.0
2009-07-03 16:00:00,13.299,13.472,13.267,13.293,7050000.0
2009-07-03 16:15:00,13.37,13.468,13.293,13.348,6550000.0
2009-07-03 16:30:00,13.416,13.476,13.251,13.359,5850000.0
2009-07-03 16:45:00,13.331,13.48,13.272,13.366,6650000.0
2009-07-03 17:00:00,13.338,13.454,13.257,13.313,5850000.0
2009-07-03 17:15:00,13.326,13.446,13.252,13.4,5300000.0
2009-07-03 17:30:00,13.321,13.431,13.227,13.257,5850000.0
2009-07-03 17:45:00,13.328,13.456,13.223,13.301,5750000.0
2009-07-03 18:00:00,13.333,13.452,13.251,13.393,6150000.0
2009-07-03 18:15:00,13.381,13.431,13.23,13.262,8750000.0
2009-07-03 18:30:00,13.28,13.41,13.22,13.383,13050000.0
2009-07-03 18:45:00,13.309,13.39,13.243,13.39,6900000.0
2009-07-03 19:00:00,13.396,13.444,13.233,13.396,5800000.0
2009-07-03 19:15:00,13.307,13.419,13.21,13.311,6050000.0
2009-07-03 19:30:00,13.382,13.43,13.253,13.38,4350000.0
2009-07-03 19:45:00,13.292,13.42,13.267,13.381,2550000.0
2009-07-03 20:00:00,13.361,13.384,13.243,13.356,1850000.0
2009-07-03 20:15:00,13.37,13.39,13.172,13.39,2900000.0
2009-07-03 20:30:00,13.29,13.39,13.246,13.35,3100000.0
2009-07-03 20:45:00,13.39,13.39,13.214,13.337,2650000.0
2009-07-03 21:00:00,13.35,13.39,13.218,13.39,5550000.0
2009-07-03 21:15:00,13.35,13.384,13.231,13.382,2100000.0
2009-07-03 21:30:00,13.354,13.384,13.209,13.34,4400000.0
2009-07-03 21:45:00,13.362,13.388,13.258,13.359,1400000.0
2009-07-03 22:00:00,13.354,13.384,13.247,13.263,2700000.0
2009-07-03 22:15:00,13.326,13.384,13.248,13.354,2400000.0
2009-07-03 22:30:00,13.354,13.392,13.259,13.259,1350000.0
2009-07-03 22:45:00,13.381,13.383,13.249,13.351,1700000.0
2009-07-05 23:00:00,13.377,13.382,13.241,13.278,1850000.0
2009-07-05 23:15:00,13.356,13.383,13.259,13.343,850000.0
2009-07-05 23:30:00,13.265,13.392,13.242,13.321,2500000.0
2009-07-05 23:45:00,13.363,13.387,13.245,13.293,1550000.0
2009-07-06 00:00:00,13.311,13.451,13.224,13.358,5750000.0
2009-07-06 00:15:00,13.301,13.415,13.205,13.339,4800000.0
2009-07-06 00:30:00,13.303,13.404,13.227,13.358,5150000.0
2009-07-06 00:45:00,13.324,13.388,13.209,13.351,4050000.0
2009-07-06 01:00:00,13.331,13.362,13.151,13.208,4850000.0
2009-07-06 01:15:00,13.172,13.366,13.142,13.316,4300000.0
2009-07-06 01:30:00,13.232,13.389,13.149,13.34,3900000.0
2009-07-06 01:45:00,13.221,13.379,13.203,13.281,5950000.0
2009-07-06 02:00:00,13.345,13.391,13.194,13.334,3700000.0
2009-07-06 02:15:00,13.348,13.372,13.186,13.361,3500000.0
2009-07-06 02:30:00,13.184,13.373,13.137,13.284,2850000.0
2009-07-06 02:45:00,13.358,13.369,13.134,13.165,6050000.0
2009-07-06 03:00:00,13.3,13.362,13.17,13.294,5950000.0
2009-07-06 03:15:00,13.202,13.356,13.131,13.321,5000000.0
2009-07-06 03:30:00,13.289,13.376,13.192,13.238,4250000.0
2009-07-06 03:45:00,13.252,13.38,13.159,13.317,4050000.0
2009-07-06 04:00:00,13.282,13.374,13.176,13.304,3950000.0
2009-07-06 04:15:00,13.304,13.402,13.191,13.238,4450000.0
2009-07-06 04:30:00,13.207,13.344,13.169,13.199,4400000.0
2009-07-06 04:45:00,13.188,13.335,13.146,13.301,4950000.0
2009-07-06 05:00:00,13.182,13.409,13.119,13.29,4750000.0
2009-07-06 05:15:00,13.289,13.37,13.219,13.339,1800000.0
2009-07-06 05:30:00,13.328,13.334,13.184,13.288,1350000.0
2009-07-06 05:45:00,13.227,13.406,13.189,13.347,3750000.0
2009-07-06 06:00:00,13.327,13.398,13.173,13.38,3550000.0
2009-07-06 06:15:00,13.308,13.382,13.206,13.37,2750000.0
2009-07-06 06:30:00,13.358,13.42,13.219,13.329,6300000.0
2009-07-06 06:45:00,13.298,13.42,13.242,13.361,4550000.0
2009-07-06 07:00:00,13.305,13.371,13.189,13.361,5450000.0
2009-07-06 07:15:00,13.223,13.426,13.202,13.318,5300000.0
2009-07-06 07:30:00,13.262,13.399,13.211,13.388,5150000.0
2009-07-06 07:45:00,13.279,13.404,13.223,13.382,8300000.0
2009-07-06 08:00:00,13.364,13.385,13.183,13.192,6500000.0
2009-07-06 08:15:00,13.337,13.378,13.149,13.202,7100000.0
2009-07-06 08:30:00,13.191,13.355,13.133,13.223,6800000.0
2009-07-06 08:45:00,13.187,13.303,13.116,13.194,6800000.0
2009-07-06 09:00:00,13.175,13.315,13.1,13.233,7850000.0
2009-07-06 09:15:00,13.196,13.263,13.044,13.2,7700000.0
2009-07-06 09:30:00,13.1,13.191,12.93,13.078,6800000.0
2009-07-06 09:45:00,13.001,13.227,12.991,13.081,7400000.0
2009-07-06 10:00:00,13.042,13.203,12.98,13.109,7450000.0
2009-07-06 10:15:00,12.968,13.143,12.872,12.995,6900000.0
2009-07-06 10:30:00,12.967,13.15,12.917,13.053,6800000.0
2009-07-06 10:45:00,12.958,13.166,12.938,12.97,6650000.0
2009-07-06 11:00:00,13.028,13.147,12.941,13.037,6950000.0
2009-07-06 11:15:00,12.978,13.146,12.946,13.002,6500000.0
2009-07-06 11:30:00,12.98,13.107,12.928,13.06,6700000.0
2009-07-06 11:45:00,13.086,13.121,12.93,12.946,5450000.0
2009-07-06 12:00:00,13.07,13.087,12.905,13.071,7100000.0
2009-07-06 12:15:00,12.975,13.084,12.908,13.052,7250000.0
2009-07-06 12:30:00,12.981,13.121,12.917,12.973,6600000.0
2009-07-06 12:45:00,13.031,13.127,12.918,12.956,6400000.0
2009-07-06 13:00:00,13.047,13.085,12.854,12.996,6800000.0
2009-07-06 13:15:00,12.933,13.094,12.877,12.92,6700000.0
2009-07-06 13:30:00,13.025,13.062,12.854,12.997,6900000.0
2009-07-06 13:45:00,12.983,13.102,12.891,12.961,6350000.0
2009-07-06 14:00:00,13.011,13.082,12.899,12.953,7000000.0
2009-07-06 14:15:00,13.053,13.122,12.878,13.028,7250000.0
2009-07-06 14:30:00,13.024,13.099,12.859,12.982,7300000.0
2009-07-06 14:45:00,13.001,13.088,12.904,13.065,6600000.0
2009-07-06 15:00:00,13.031,13.091,12.88,12.943,5900000.0
2009-07-06 15:15:00,13.087,13.125,12.873,12.952,7250000.0
2009-07-06 15:30:00,12.983,13.124,12.86,13.062,6400000.0
2009-07-06 15:45:00,13.066,13.21,12.949,13.104,6150000.0
2009-07-06 16:00:00,13.058,13.202,12.996,13.036,7050000.0
2009-07-06 16:15:00,13.16,13.222,13.028,13.109,6850000.0
2009-07-06 16:30:00,13.201,13.272,13.04,13.141,6800000.0
2009-07-06 16:45:00,13.138,13.285,13.079,13.16,7000000.0
2009-07-06 17:00:00,13.134,13.253,13.052,13.088,6450000.0
2009-07-06 17:15:00,13.112,13.296,13.072,13.248,6600000.0
2009-07-06 17:30:00,13.146,13.284,13.068,13.133,7250000.0
2009-07-06 17:45:00,13.16,13.28,13.079,13.134,7250000.0
2009-07-06 18:00:00,13.183,13.325,13.067,13.251,7150000.0
2009-07-06 18:15:00,13.269,13.282,13.082,13.11,10100000.0
2009-07-06 18:30:00,13.114,13.258,13.091,13.16,13300000.0
2009-07-06 18:45:00,13.164,13.263,13.066,13.211,14200000.0
2009-07-06 19:00:00,13.229,13.26,13.07,13.247,5950000.0
2009-07-06 19:15:00,13.185,13.297,13.07,13.111,6350000.0
2009-07-06 19:30:00,13.228,13.26,13.067,13.116,5850000.0
2009-07-06 19:45:00,13.123,13.28,13.057,13.087,6600000.0
2009-07-06 20:00:00,13.197,13.265,13.057,13.232,5700000.0
2009-07-06 20:15:00,13.114,13.255,13.04,13.192,4550000.0
2009-07-06 20:30:00,13.111,13.262,13.07,13.177,4300000.0
2009-07-06 20:45:00,13.087,13.241,13.053,13.157,4900000.0
2009-07-06 21:00:00,13.18,13.258,13.055,13.173,4850000.0
2009-07-06 21:15:00,13.209,13.223,13.033,13.164,4600000.0
2009-07-06 21:30:00,13.108,13.216,13.054,13.112,3500000.0
2009-07-06 21:45:00,13.19,13.269,13.042,13.227,7200000.0
2009-07-06 22:00:00,13.117,13.264,13.105,13.211,4550000.0
2009-07-06 22:15:00,13.203,13.283,13.095,13.25,4900000.0
2009-07-06 22:30:00,13.225,13.275,13.071,13.205,4700000.0
2009-07-06 22:45:00,13.259,13.285,13.053,13.188,2600000.0
2009-07-06 23:00:00,13.241,13.264,13.053,13.185,5600000.0
2009-07-06 23:15:00,13.213,13.233,13.098,13.232,1200000.0
2009-07-06 23:30:00,13.115,13.233,13.092,13.169,2200000.0
2009-07-06 23:45:00,13.204,13.27,13.138,13.153,2000000.0
2009-07-07 00:00:00,13.125,13.262,13.077,13.233,4850000.0
2009-07-07 00:15:00,13.215,13.305,13.092,13.222,3850000.0
2009-07-07 00:30:00,13.203,13.274,13.11,13.251,4550000.0
2009-07-07 00:45:00,13.283,13.299,13.133,13.244,2700000.0
2009-07-07 01:00:00,13.246,13.298,13.116,13.264,2900000.0
2009-07-07 01:15:00,13.132,13.289,13.132,13.23,2800000.0
2009-07-07 01:30:00,13.245,13.313,13.07,13.247,4350000.0
2009-07-07 01:45:00,13.119,13.309,13.119,13.282,7100000.0
2009-07-07 02:00:00,13.26,13.307,13.133,13.239,3550000.0
2009-07-07 02:15:00,13.288,13.32,13.097,13.28,5050000.0
2009-07-07 02:30:00,13.137,13.347,13.119,13.331,4800000.0
2009-07-07 02:45:00,13.316,13.351,13.119,13.231,4750000.0
2009-07-07 03:00:00,13.241,13.275,13.101,13.229,5750000.0
2009-07-07 03:15:00,13.24,13.276,13.088,13.231,7000000.0
2009-07-07 03:30:00,13.239,13.264,13.064,13.221,3050000.0
2009-07-07 03:45:00,13.214,13.246,13.058,13.22,7400000.0
2009-07-07 04:00:00,13.185,13.279,13.107,13.198,2950000.0
2009-07-07 04:15:00,13.217,13.275,13.092,13.15,4600000.0
2009-07-07 04:30:00,13.166,13.282,13.109,13.109,3900000.0
2009-07-07 04:45:00,13.121,13.271,13.094,13.225,4500000.0
2009-07-07 05:00:00,13.103,13.258,13.058,13.23,3800000.0
2009-07-07 05:15:00,13.25,13.268,13.102,13.24,3850000.0
2009-07-07 05:30:00,13.258,13.278,13.114,13.206,2550000.0
2009-07-07 05:45:00,13.227,13.318,13.074,13.214,1650000.0
2009-07-07 06:00:00,13.245,13.312,13.132,13.296,4500000.0
2009-07-07 06:15:00,13.238,13.296,13.133,13.141,4000000.0
2009-07-07 06:30:00,13.188,13.341,13.128,13.222,6300000.0
2009-07-07 06:45:00,13.188,13.343,13.112,13.215,5650000.0
2009-07-07 07:00:00,13.169,13.282,13.132,13.203,5950000.0
2009-07-07 07:15:00,13.12,13.286,13.093,13.188,5450000.0
2009-07-07 07:30:00,13.13,13.262,13.101,13.123,6400000.0
2009-07-07 07:45:00,13.103,13.295,13.03,13.214,9150000.0
2009-07-07 08:00:00,13.207,13.246,13.063,13.117,6500000.0
2009-07-07 08:15:00,13.137,13.258,13.001,13.053,6600000.0
2009-07-07 08:30:00,13.05,13.272,13.025,13.099,6800000.0
2009-07-07 08:45:00,13.073,13.227,13.032,13.112,6800000.0
2009-07-07 09:00:00,13.133,13.238,12.997,13.186,7850000.0
2009-07-07 09:15:00,13.137,13.192,12.979,13.147,7700000.0
2009-07-07 09:30:00,13.089,13.216,12.979,13.115,7150000.0
2009-07-07 09:45:00,13.047,13.215,13.008,13.093,5700000.0
2009-07-07 10:00:00,13.09,13.22,13.024,13.167,7700000.0
2009-07-07 10:15:00,13.035,13.204,12.997,13.148,6900000.0
2009-07-07 10:30:00,13.094,13.246,13.028,13.157,6800000.0
2009-07-07 10:45:00,13.062,13.305,13.062,13.126,6650000.0
2009-07-07 11:00:00,13.217,13.353,13.099,13.167,6950000.0
2009-07-07 11:15:00,13.13,13.275,13.091,13.13,6000000.0
2009-07-07 11:30:00,13.163,13.309,13.059,13.21,6700000.0
2009-07-07 11:45:00,13.241,13.28,13.085,13.16,6350000.0
2009-07-07 12:00:00,13.277,13.31,13.08,13.257,7100000.0
2009-07-07 12:15:00,13.168,13.285,13.081,13.257,7250000.0
2009-07-07 12:30:00,13.169,13.28,13.079,13.135,6600000.0
2009-07-07 12:45:00,13.202,13.283,13.074,13.176,6400000.0
2009-07-07 13:00:00,13.297,13.335,13.131,13.228,6800000.0
2009-07-07 13:15:00,13.164,13.341,13.113,13.19,6700000.0
2009-07-07 13:30:00,13.276,13.389,13.164,13.325,6950000.0
2009-07-07 13:45:00,13.295,13.36,13.153,13.214,6350000.0
2009-07-07 14:00:00,13.264,13.312,13.135,13.206,6800000.0
2009-07-07 14:15:00,13.314,13.353,13.118,13.253,7250000.0
2009-07-07 14:30:00,13.274,13.317,13.101,13.222,7300000.0
2009-07-07 14:45:00,13.217,13.304,13.078,13.214,6600000.0
2009-07-07 15:00:00,13.183,13.24,13.057,13.103,5900000.0
2009-07-07 15:15:00,13.214,13.228,13.021,13.076,7250000.0
2009-07-07 15:30:00,13.108,13.199,12.985,13.161,6650000.0
2009-07-07 15:45:00,13.167,13.195,12.996,13.073,6150000.0
2009-07-07 16:00:00,13.016,13.207,12.981,13.043,7050000.0
2009-07-07 16:15:00,13.138,13.206,13.0,13.083,6850000.0
2009-07-07 16:30:00,13.172,13.181,12.992,13.083,6800000.0
2009-07-07 16:45:00,13.051,13.203,12.991,13.084,7000000.0
2009-07-07 17:00:00,13.078,13.185,12.997,13.021,6050000.0
2009-07-07 17:15:00,13.04,13.169,12.985,13.119,6450000.0
2009-07-07 17:30:00,13.015,13.178,12.95,12.967,7150000.0
2009-07-07 17:45:00,13.034,13.132,12.951,13.036,7250000.0
2009-07-07 18:00:00,13.051,13.161,12.953,13.125,7050000.0
2009-07-07 18:15:00,13.041,13.172,12.984,13.023,11050000.0
2009-07-07 18:30:00,13.041,13.162,12.954,13.055,13600000.0
2009-07-07 18:45:00,13.038,13.156,12.956,13.116,15550000.0
2009-07-07 19:00:00,13.136,13.185,12.983,13.178,5750000.0
2009-07-07 19:15:00,13.102,13.217,13.025,13.076,6350000.0
2009-07-07 19:30:00,13.185,13.19,13.029,13.088,6400000.0
2009-07-07 19:45:00,13.103,13.217,13.008,13.046,5600000.0
2009-07-07 20:00:00,13.166,13.218,13.009,13.186,6350000.0
2009-07-07 20:15:00,13.081,13.202,13.006,13.06,5900000.0
2009-07-07 20:30:00,13.09,13.202,13.018,13.16,5200000.0
2009-07-07 20:45:00,13.036,13.214,12.981,13.111,5050000.0
2009-07-07 21:00:00,13.105,13.196,12.952,13.017,5700000.0
2009-07-07 21:15:00,13.118,13.126,12.944,13.08,4900000.0
2009-07-07 21:30:00,13.043,13.111,12.93,13.067,5450000.0
2009-07-07 21:45:00,13.06,13.118,12.924,13.065,5700000.0
2009-07-07 22:00:00,13.056,13.128,12.887,13.036,5000000.0
2009-07-07 22:15:00,13.035,13.109,12.946,13.071,2900000.0
2009-07-07 22:30:00,13.071,13.104,12.963,13.09,3650000.0
2009-07-07 22:45:00,13.074,13.149,12.944,13.052,5000000.0
2009-07-07 23:00:00,13.093,13.139,12.952,13.071,5250000.0
2009-07-07 23:15:00,13.078,13.094,12.947,12.947,1800000.0
2009-07-07 23:30:00,12.975,13.093,12.952,13.012,7600000.0
2009-07-07 23:45:00,13.006,13.091,12.967,13.013,1450000.0
2009-07-08 00:00:00,12.995,13.15,12.94,13.042,4900000.0
2009-07-08 00:15:00,13.066,13.132,12.952,13.042,4200000.0
2009-07-08 00:30:00,13.055,13.128,12.932,13.095,5450000.0
2009-07-08 00:45:00,13.028,13.131,12.933,13.051,4950000.0
2009-07-08 01:00:00,12.924,13.079,12.886,12.886,4050000.0
2009-07-08 01:15:00,12.963,13.123,12.937,13.028,5700000.0
2009-07-08 01:30:00,13.054,13.082,12.916,13.04,3100000.0
2009-07-08 01:45:00,12.918,13.09,12.905,13.02,6600000.0
2009-07-08 02:00:00,13.03,13.087,12.883,13.0,4450000.0
2009-07-08 02:15:00,13.019,13.046,12.863,13.011,4900000.0
2009-07-08 02:30:00,12.882,13.061,12.815,13.021,4400000.0
2009-07-08 02:45:00,13.028,13.052,12.898,13.01,3700000.0
2009-07-08 03:00:00,13.006,13.087,12.906,12.928,5850000.0
2009-07-08 03:15:00,12.971,13.081,12.869,13.061,5750000.0
2009-07-08 03:30:00,12.967,13.115,12.88,12.95,4050000.0
2009-07-08 03:45:00,12.988,13.169,12.894,12.995,7850000.0
2009-07-08 04:00:00,13.005,13.114,12.886,12.923,5700000.0
2009-07-08 04:15:00,13.027,13.106,12.891,12.951,3750000.0
2009-07-08 04:30:00,12.909,13.062,12.887,12.913,3200000.0
2009-07-08 04:45:00,12.936,13.085,12.893,13.017,4550000.0
2009-07-08 05:00:00,12.903,13.074,12.877,12.897,4600000.0
2009-07-08 05:15:00,12.963,13.063,12.885,12.927,2700000.0
2009-07-08 05:30:00,13.038,13.076,12.899,13.002,3400000.0
2009-07-08 05:45:00,12.952,13.068,12.913,13.066,3250000.0
2009-07-08 06:00:00,13.031,13.096,12.91,13.067,4550000.0
2009-07-08 06:15:00,13.08,13.084,12.922,12.941,5050000.0
2009-07-08 06:30:00,13.04,13.093,12.913,13.029,6100000.0
2009-07-08 06:45:00,12.965,13.13,12.901,13.001,5100000.0
2009-07-08 07:00:00,12.998,13.109,12.866,13.098,7050000.0
2009-07-08 07:15:00,12.941,13.112,12.893,13.008,4950000.0
2009-07-08 07:30:00,12.975,13.102,12.931,13.051,5200000.0
2009-07-08 07:45:00,12.955,13.106,12.926,12.998,8150000.0
2009-07-08 08:00:00,13.039,13.114,12.869,12.869,6100000.0
2009-07-08 08:15:00,13.003,13.026,12.807,12.847,7100000.0
2009-07-08 08:30:00,12.839,13.076,12.812,12.953,6750000.0
2009-07-08 08:45:00,12.95,13.086,12.892,12.961,6800000.0
2009-07-08 09:00:00,13.0,13.119,12.894,13.119,7850000.0
2009-07-08 09:15:00,13.092,13.14,12.945,13.095,7700000.0
2009-07-08 09:30:00,13.002,13.087,12.895,12.985,7150000.0
2009-07-08 09:45:00,12.952,13.117,12.88,12.961,7000000.0
2009-07-08 10:00:00,12.961,13.093,12.879,13.018,7450000.0
2009-07-08 10:15:00,12.907,13.073,12.854,12.975,6900000.0
2009-07-08 10:30:00,12.92,13.089,12.881,12.985,6800000.0
2009-07-08 10:45:00,12.898,13.137,12.84,12.911,6650000.0
2009-07-08 11:00:00,12.959,13.077,12.882,12.965,6950000.0
2009-07-08 11:15:00,12.945,13.112,12.887,12.942,6650000.0
2009-07-08 11:30:00,12.953,13.098,12.914,13.079,6700000.0
2009-07-08 11:45:00,13.098,13.12,12.929,12.98,6350000.0
2009-07-08 12:00:00,13.091,13.144,12.942,13.105,7100000.0
2009-07-08 12:15:00,13.01,13.14,12.954,13.093,7250000.0
2009-07-08 12:30:00,13.017,13.12,12.922,12.979,6250000.0
2009-07-08 12:45:00,13.012,13.127,12.887,12.927,6400000.0
2009-07-08 13:00:00,13.018,13.053,12.884,13.04,6450000.0
2009-07-08 13:15:00,12.93,13.086,12.889,12.934,6650000.0
2009-07-08 13:30:00,13.017,13.08,12.861,12.98,6850000.0
2009-07-08 13:45:00,12.971,13.015,12.786,12.86,6350000.0
2009-07-08 14:00:00,12.897,13.014,12.801,12.851,6850000.0
2009-07-08 14:15:00,12.936,12.952,12.758,12.889,7250000.0
2009-07-08 14:30:00,12.88,12.977,12.774,12.917,7300000.0
2009-07-08 14:45:00,12.922,12.996,12.785,12.961,6600000.0
2009-07-08 15:00:00,12.904,12.996,12.793,12.834,5900000.0
2009-07-08 15:15:00,12.951,12.996,12.751,12.849,7250000.0
2009-07-08 15:30:00,12.856,12.979,12.751,12.837,6300000.0
2009-07-08 15:45:00,12.848,12.969,12.776,12.846,6350000.0
2009-07-08 16:00:00,12.817,12.991,12.747,12.819,7050000.0
2009-07-08 16:15:00,12.925,12.974,12.8,12.846,6850000.0
2009-07-08 16:30:00,12.946,12.951,12.773,12.848,6800000.0
2009-07-08 16:45:00,12.838,12.972,12.751,12.833,7000000.0
2009-07-08 17:00:00,12.835,12.952,12.691,12.714,6450000.0
2009-07-08 17:15:00,12.738,12.865,12.674,12.835,6700000.0
2009-07-08 17:30:00,12.745,12.867,12.658,12.675,7250000.0
2009-07-08 17:45:00,12.758,12.872,12.633,12.681,7250000.0
2009-07-08 18:00:00,12.712,12.842,12.637,12.75,7100000.0
2009-07-08 18:15:00,12.722,12.811,12.604,12.641,10250000.0
2009-07-08 18:30:00,12.631,12.786,12.608,12.72,13950000.0
2009-07-08 18:45:00,12.718,12.854,12.636,12.746,14200000.0
2009-07-08 19:00:00,12.792,12.843,12.65,12.828,6250000.0
2009-07-08 19:15:00,12.739,12.899,12.679,12.705,6200000.0
2009-07-08 19:30:00,12.831,12.855,12.648,12.718,6250000.0
2009-07-08 19:45:00,12.712,12.864,12.686,12.755,6450000.0
2009-07-08 20:00:00,12.821,12.857,12.651,12.816,5650000.0
2009-07-08 20:15:00,12.726,12.841,12.611,12.648,6050000.0
2009-07-08 20:30:00,12.69,12.804,12.621,12.757,5550000.0
2009-07-08 20:45:00,12.65,12.831,12.636,12.767,4700000.0
2009-07-08 21:00:00,12.777,12.835,12.649,12.779,5750000.0
2009-07-08 21:15:00,12.807,12.857,12.662,12.79,5200000.0
2009-07-08 21:30:00,12.784,12.881,12.664,12.757,4700000.0
2009-07-08 21:45:00,12.802,12.89,12.701,12.841,6750000.0
2009-07-08 22:00:00,12.756,12.867,12.708,12.84,4400000.0
2009-07-08 22:15:00,12.837,12.872,12.718,12.84,3300000.0
2009-07-08 22:30:00,12.844,12.881,12.704,12.818,3550000.0
2009-07-08 22:45:00,12.748,12.91,12.674,12.85,3300000.0
2009-07-08 23:00:00,12.857,12.92,12.712,12.836,7100000.0
2009-07-08 23:15:00,12.803,12.833,12.687,12.687,2250000.0
2009-07-08 23:30:00,12.715,12.833,12.692,12.82,2650000.0
2009-07-08 23:45:00,12.81,12.848,12.674,12.726,3350000.0
2009-07-09 00:00:00,12.743,12.892,12.662,12.705,4450000.0
2009-07-09 00:15:00,12.81,12.869,12.673,12.812,2750000.0
2009-07-09 00:30:00,12.772,12.869,12.694,12.829,4600000.0
2009-07-09 00:45:00,12.823,12.878,12.662,12.812,5350000.0
2009-07-09 01:00:00,12.816,12.835,12.663,12.835,2400000.0
2009-07-09 01:15:00,12.692,12.848,12.692,12.805,4550000.0
2009-07-09 01:30:00,12.675,12.847,12.662,12.824,3700000.0
2009-07-09 01:45:00,12.688,12.856,12.682,12.82,6100000.0
2009-07-09 02:00:00,12.786,12.872,12.698,12.784,5450000.0
2009-07-09 02:15:00,12.851,12.869,12.673,12.869,3350000.0
2009-07-09 02:30:00,12.699,12.888,12.661,12.852,3350000.0
2009-07-09 02:45:00,12.838,12.932,12.695,12.748,5050000.0
2009-07-09 03:00:00,12.819,12.893,12.746,12.814,2400000.0
2009-07-09 03:15:00,12.759,12.894,12.714,12.86,6450000.0
2009-07-09 03:30:00,12.869,12.897,12.686,12.745,5450000.0
2009-07-09 03:45:00,12.823,12.894,12.709,12.86,7450000.0
2009-07-09 04:00:00,12.804,12.887,12.707,12.825,6300000.0
2009-07-09 04:15:00,12.854,12.884,12.713,12.788,4300000.0
2009-07-09 04:30:00,12.776,12.867,12.689,12.728,3700000.0
2009-07-09 04:45:00,12.745,12.865,12.698,12.822,3650000.0
2009-07-09 05:00:00,12.699,12.88,12.682,12.84,5500000.0
2009-07-09 05:15:00,12.772,12.894,12.689,12.758,4150000.0
2009-07-09 05:30:00,12.866,12.894,12.723,12.811,3450000.0
2009-07-09 05:45:00,12.722,12.884,12.706,12.854,2950000.0
2009-07-09 06:00:00,12.829,12.871,12.709,12.842,3150000.0
2009-07-09 06:15:00,12.808,12.922,12.742,12.743,3950000.0
2009-07-09 06:30:00,12.766,12.902,12.687,12.842,5650000.0
2009-07-09 06:45:00,12.768,12.904,12.719,12.818,3650000.0
2009-07-09 07:00:00,12.757,12.885,12.72,12.78,5300000.0
2009-07-09 07:15:00,12.717,12.89,12.717,12.89,2550000.0
2009-07-09 07:30:00,12.752,12.904,12.692,12.839,5700000.0
2009-07-09 07:45:00,12.759,12.901,12.716,12.867,9050000.0
2009-07-09 08:00:00,12.85,12.913,12.74,12.864,6000000.0
2009-07-09 08:15:00,12.879,12.896,12.71,12.765,7200000.0
2009-07-09 08:30:00,12.739,12.911,12.698,12.787,6650000.0
2009-07-09 08:45:00,12.756,12.939,12.705,12.807,6800000.0
2009-07-09 09:00:00,12.817,12.912,12.701,12.839,8050000.0
2009-07-09 09:15:00,12.804,12.872,12.687,12.831,7700000.0
2009-07-09 09:30:00,12.777,12.892,12.68,12.805,7150000.0
2009-07-09 09:45:00,12.74,12.953,12.724,12.803,7400000.0
2009-07-09 10:00:00,12.811,12.943,12.719,12.872,7450000.0
2009-07-09 10:15:00,12.738,12.902,12.717,12.846,6900000.0
2009-07-09 10:30:00,12.802,12.92,12.724,12.861,6800000.0
2009-07-09 10:45:00,12.8,12.963,12.763,12.765,5800000.0
2009-07-09 11:00:00,12.849,12.954,12.759,12.845,6600000.0
2009-07-09 11:15:00,12.821,12.97,12.776,12.802,6400000.0
2009-07-09 11:30:00,12.8,12.95,12.763,12.915,6700000.0
2009-07-09 11:45:00,12.929,12.989,12.78,12.837,6350000.0
2009-07-09 12:00:00,12.937,12.97,12.778,12.921,6650000.0
2009-07-09 12:15:00,12.857,12.983,12.781,12.944,6850000.0
2009-07-09 12:30:00,12.868,12.958,12.717,12.808,6400000.0
2009-07-09 12:45:00,12.881,12.948,12.748,12.798,6400000.0
2009-07-09 13:00:00,12.895,12.919,12.679,12.817,6800000.0
2009-07-09 13:15:00,12.815,12.945,12.715,12.774,6700000.0
2009-07-09 13:30:00,12.845,12.932,12.7,12.814,6450000.0
2009-07-09 13:45:00,12.863,12.946,12.748,12.818,6350000.0
2009-07-09 14:00:00,12.881,12.984,12.741,12.816,6150000.0
2009-07-09 14:15:00,12.908,12.923,12.699,12.825,7250000.0
2009-07-09 14:30:00,12.834,12.929,12.727,12.876,7300000.0
2009-07-09 14:45:00,12.876,12.936,12.744,12.899,6600000.0
2009-07-09 15:00:00,12.838,12.926,12.718,12.732,5900000.0
2009-07-09 15:15:00,12.869,12.87,12.659,12.732,7250000.0
2009-07-09 15:30:00,12.747,12.899,12.643,12.687,6500000.0
2009-07-09 15:45:00,12.762,12.821,12.642,12.715,6300000.0
2009-07-09 16:00:00,12.672,12.868,12.639,12.703,7050000.0
2009-07-09 16:15:00,12.813,12.865,12.6,12.709,6850000.0
2009-07-09 16:30:00,12.804,12.88,12.62,12.75,6800000.0
2009-07-09 16:45:00,12.729,12.875,12.668,12.719,7000000.0
2009-07-09 17:00:00,12.726,12.83,12.613,12.652,6000000.0
2009-07-09 17:15:00,12.686,12.847,12.617,12.821,6700000.0
2009-07-09 17:30:00,12.72,12.873,12.672,12.72,7250000.0
2009-07-09 17:45:00,12.8,12.947,12.742,12.787,7250000.0
2009-07-09 18:00:00,12.784,12.928,12.697,12.9,7200000.0
2009-07-09 18:15:00,12.823,12.926,12.738,12.786,10500000.0
2009-07-09 18:30:00,12.808,12.968,12.748,12.832,13950000.0
2009-07-09 18:45:00,12.826,12.941,12.76,12.927,14200000.0
2009-07-09 19:00:00,12.964,12.967,12.76,12.923,6050000.0
2009-07-09 19:15:00,12.84,12.934,12.751,12.824,6050000.0
2009-07-09 19:30:00,12.927,12.98,12.789,12.858,6100000.0
2009-07-09 19:45:00,12.838,12.967,12.737,12.798,5700000.0
2009-07-09 20:00:00,12.892,12.948,12.758,12.899,4850000.0
2009-07-09 20:15:00,12.83,12.945,12.763,12.783,4300000.0
2009-07-09 20:30:00,12.83,12.921,12.74,12.865,4550000.0
2009-07-09 20:45:00,12.774,12.939,12.718,12.835,5400000.0
2009-07-09 21:00:00,12.835,12.91,12.706,12.828,6350000.0
2009-07-09 21:15:00,12.841,12.893,12.695,12.802,6250000.0
2009-07-09 21:30:00,12.802,12.849,12.671,12.821,4750000.0
2009-07-09 21:45:00,12.816,12.866,12.695,12.831,5450000.0
2009-07-09 22:00:00,12.747,12.854,12.697,12.83,5700000.0
2009-07-09 22:15:00,12.82,12.873,12.708,12.842,3050000.0
2009-07-09 22:30:00,12.848,12.893,12.714,12.728,3350000.0
2009-07-09 22:45:00,12.862,12.881,12.704,12.825,2200000.0
2009-07-09 23:00:00,12.823,12.865,12.688,12.805,4850000.0
2009-07-09 23:15:00,12.821,12.834,12.671,12.813,1800000.0
2009-07-09 23:30:00,12.695,12.813,12.672,12.686,2000000.0
2009-07-09 23:45:00,12.784,12.814,12.646,12.723,1850000.0
2009-07-10 00:00:00,12.71,12.866,12.663,12.811,4900000.0
2009-07-10 00:15:00,12.751,12.873,12.652,12.788,7400000.0
2009-07-10 00:30:00,12.774,12.857,12.696,12.853,3600000.0
2009-07-10 00:45:00,12.666,12.874,12.666,12.844,2750000.0
2009-07-10 01:00:00,12.77,12.87,12.688,12.856,3500000.0
2009-07-10 01:15:00,12.798,12.878,12.711,12.822,5000000.0
2009-07-10 01:30:00,12.744,12.899,12.667,12.832,4250000.0
2009-07-10 01:45:00,12.698,12.87,12.698,12.766,5600000.0
2009-07-10 02:00:00,12.82,12.876,12.672,12.834,5250000.0
2009-07-10 02:15:00,12.856,12.892,12.709,12.813,5250000.0
2009-07-10 02:30:00,12.691,12.872,12.661,12.718,3950000.0
2009-07-10 02:45:00,12.847,12.898,12.662,12.669,4300000.0
2009-07-10 03:00:00,12.769,12.843,12.659,12.783,3350000.0
2009-07-10 03:15:00,12.756,12.882,12.664,12.831,5950000.0
2009-07-10 03:30:00,12.777,12.872,12.663,12.715,3950000.0
2009-07-10 03:45:00,12.816,12.857,12.654,12.777,5400000.0
2009-07-10 04:00:00,12.743,12.859,12.702,12.802,4100000.0
2009-07-10 04:15:00,12.792,12.85,12.668,12.72,4300000.0
2009-07-10 04:30:00,12.679,12.844,12.679,12.722,2800000.0
2009-07-10 04:45:00,12.729,12.876,12.642,12.809,3950000.0
2009-07-10 05:00:00,12.647,12.835,12.646,12.727,4000000.0
2009-07-10 05:15:00,12.782,12.889,12.669,12.838,4050000.0
2009-07-10 05:30:00,12.808,12.814,12.669,12.77,1650000.0
2009-07-10 05:45:00,12.704,12.852,12.672,12.815,2550000.0
2009-07-10 06:00:00,12.796,12.915,12.681,12.846,4350000.0
2009-07-10 06:15:00,12.703,12.857,12.683,12.683,2000000.0
2009-07-10 06:30:00,12.853,12.953,12.699,12.854,7100000.0
2009-07-10 06:45:00,12.794,12.919,12.739,12.87,4800000.0
2009-07-10 07:00:00,12.806,12.904,12.746,12.856,5150000.0
2009-07-10 07:15:00,12.75,12.953,12.703,12.754,4750000.0
2009-07-10 07:30:00,12.77,12.927,12.736,12.848,5000000.0
2009-07-10 07:45:00,12.765,12.935,12.712,12.874,8850000.0
2009-07-10 08:00:00,12.856,12.879,12.704,12.738,5850000.0
2009-07-10 08:15:00,12.874,12.906,12.693,12.73,7350000.0
2009-07-10 08:30:00,12.742,12.908,12.676,12.755,6300000.0
2009-07-10 08:45:00,12.738,12.889,12.669,12.744,6800000.0
2009-07-10 09:00:00,12.74,12.875,12.629,12.837,7850000.0
2009-07-10 09:15:00,12.833,12.852,12.662,12.679,6850000.0
2009-07-10 09:30:00,12.727,12.845,12.643,12.755,7150000.0
2009-07-10 09:45:00,12.681,12.845,12.65,12.754,7400000.0
2009-07-10 10:00:00,12.684,12.83,12.635,12.762,7450000.0
2009-07-10 10:15:00,12.661,12.791,12.495,12.627,6900000.0
2009-07-10 10:30:00,12.584,12.761,12.524,12.652,6800000.0
2009-07-10 10:45:00,12.616,12.748,12.538,12.551,6300000.0
2009-07-10 11:00:00,12.601,12.76,12.542,12.628,6950000.0
2009-07-10 11:15:00,12.564,12.722,12.48,12.542,6400000.0
2009-07-10 11:30:00,12.54,12.665,12.431,12.583,6700000.0
2009-07-10 11:45:00,12.608,12.642,12.449,12.499,6350000.0
2009-07-10 12:00:00,12.616,12.663,12.467,12.616,7100000.0
2009-07-10 12:15:00,12.517,12.655,12.458,12.637,7250000.0
2009-07-10 12:30:00,12.546,12.671,12.458,12.564,6600000.0
2009-07-10 12:45:00,12.608,12.682,12.473,12.54,6400000.0
2009-07-10 13:00:00,12.647,12.647,12.445,12.579,6350000.0
2009-07-10 13:15:00,12.49,12.654,12.44,12.494,6150000.0
2009-07-10 13:30:00,12.584,12.621,12.413,12.475,6750000.0
2009-07-10 13:45:00,12.549,12.594,12.401,12.468,6350000.0
2009-07-10 14:00:00,12.505,12.607,12.401,12.461,6900000.0
2009-07-10 14:15:00,12.423,12.588,12.39,12.563,7250000.0
2009-07-10 14:30:00,12.541,12.661,12.432,12.573,7300000.0
2009-07-10 14:45:00,12.585,12.624,12.414,12.603,6600000.0
2009-07-10 15:00:00,12.559,12.636,12.358,12.411,5900000.0
2009-07-10 15:15:00,12.551,12.585,12.367,12.484,7250000.0
2009-07-10 15:30:00,12.49,12.612,12.396,12.528,6400000.0
2009-07-10 15:45:00,12.472,12.682,12.435,12.518,6150000.0
2009-07-10 16:00:00,12.452,12.645,12.412,12.507,7050000.0
2009-07-10 16:15:00,12.591,12.644,12.454,12.524,6850000.0
2009-07-10 16:30:00,12.59,12.621,12.436,12.493,6800000.0
2009-07-10 16:45:00,12.456,12.62,12.429,12.502,7000000.0
2009-07-10 17:00:00,12.512,12.618,12.404,12.454,6450000.0
2009-07-10 17:15:00,12.472,12.571,12.346,12.512,6600000.0
2009-07-10 17:30:00,12.426,12.587,12.365,12.419,7250000.0
2009-07-10 17:45:00,12.44,12.628,12.379,12.515,7250000.0
2009-07-10 18:00:00,12.523,12.623,12.419,12.582,7050000.0
2009-07-10 18:15:00,12.568,12.664,12.432,12.473,9800000.0
2009-07-10 18:30:00,12.465,12.64,12.432,12.572,14000000.0
2009-07-10 18:45:00,12.555,12.635,12.44,12.604,14200000.0
2009-07-10 19:00:00,12.634,12.701,12.473,12.66,6350000.0
2009-07-10 19:15:00,12.582,12.692,12.488,12.493,6150000.0
2009-07-10 19:30:00,12.634,12.651,12.456,12.522,6050000.0
2009-07-10 19:45:00,12.524,12.702,12.511,12.524,6150000.0
2009-07-10 20:00:00,12.634,12.67,12.468,12.512,5700000.0
2009-07-10 20:15:00,12.564,12.663,12.469,12.613,5300000.0
2009-07-10 20:30:00,12.536,12.651,12.459,12.533,4000000.0
2009-07-10 20:45:00,12.459,12.666,12.451,12.584,4000000.0
2009-07-10 21:00:00,12.58,12.646,12.44,12.598,5100000.0
2009-07-10 21:15:00,12.532,12.671,12.495,12.595,4700000.0
2009-07-10 21:30:00,12.57,12.664,12.494,12.629,4100000.0
2009-07-10 21:45:00,12.62,12.697,12.493,12.648,4800000.0
2009-07-10 22:00:00,12.556,12.702,12.463,12.608,4300000.0
2009-07-10 22:15:00,12.624,12.683,12.54,12.631,3700000.0
2009-07-10 22:30:00,12.624,12.662,12.514,12.661,4100000.0
2009-07-10 22:45:00,12.642,12.764,12.48,12.633,3050000.0
2009-07-12 23:00:00,12.647,12.658,12.502,12.625,3000000.0
2009-07-12 23:15:00,12.636,12.653,12.529,12.625,1200000.0
2009-07-12 23:30:00,12.525,12.649,12.502,12.516,2250000.0
2009-07-12 23:45:00,12.614,12.644,12.528,12.546,800000.0
2009-07-13 00:00:00,12.508,12.65,12.482,12.609,5100000.0
2009-07-13 00:15:00,12.647,12.65,12.456,12.584,4750000.0
2009-07-13 00:30:00,12.617,12.661,12.453,12.585,5750000.0
2009-07-13 00:45:00,12.618,12.662,12.47,12.624,5700000.0
2009-07-13 01:00:00,12.633,12.67,12.483,12.518,3650000.0
2009-07-13 01:15:00,12.61,12.652,12.504,12.641,4600000.0
2009-07-13 01:30:00,12.608,12.682,12.49,12.646,3300000.0
2009-07-13 01:45:00,12.543,12.691,12.505,12.691,6850000.0
2009-07-13 02:00:00,12.675,12.742,12.565,12.582,6350000.0
2009-07-13 02:15:00,12.694,12.719,12.548,12.573,3450000.0
2009-07-13 02:30:00,12.662,12.711,12.541,12.541,3200000.0
2009-07-13 02:45:00,12.542,12.748,12.524,12.605,3950000.0
2009-07-13 03:00:00,12.688,12.724,12.552,12.627,3750000.0
2009-07-13 03:15:00,12.65,12.72,12.513,12.673,4300000.0
2009-07-13 03:30:00,12.622,12.719,12.532,12.603,4100000.0
2009-07-13 03:45:00,12.679,12.705,12.538,12.573,3850000.0
2009-07-13 04:00:00,12.607,12.713,12.518,12.682,4650000.0
2009-07-13 04:15:00,12.639,12.7,12.526,12.575,5100000.0
2009-07-13 04:30:00,12.531,12.687,12.514,12.647,3850000.0
2009-07-13 04:45:00,12.633,12.682,12.511,12.647,6250000.0
2009-07-13 05:00:00,12.633,12.685,12.469,12.63,4850000.0
2009-07-13 05:15:00,12.529,12.674,12.5,12.644,1800000.0
2009-07-13 05:30:00,12.604,12.641,12.485,12.586,3650000.0
2009-07-13 05:45:00,12.592,12.66,12.455,12.591,3350000.0
2009-07-13 06:00:00,12.614,12.644,12.45,12.599,4350000.0
2009-07-13 06:15:00,12.623,12.643,12.47,12.548,4050000.0
2009-07-13 06:30:00,12.564,12.647,12.424,12.576,6250000.0
2009-07-13 06:45:00,12.548,12.651,12.428,12.557,5900000.0
2009-07-13 07:00:00,12.554,12.642,12.421,12.448,5000000.0
2009-07-13 07:15:00,12.548,12.644,12.423,12.489,4850000.0
2009-07-13 07:30:00,12.514,12.622,12.392,12.452,5350000.0
2009-07-13 07:45:00,12.593,12.593,12.378,12.518,5300000.0
2009-07-13 08:00:00,12.427,12.577,12.354,12.409,5800000.0
2009-07-13 08:15:00,12.418,12.577,12.352,12.53,6050000.0
2009-07-13 08:30:00,12.439,12.569,12.39,12.456,5400000.0
2009-07-13 08:45:00,12.541,12.593,12.407,12.56,5350000.0
2009-07-13 09:00:00,12.522,12.593,12.391,12.504,14200000.0
2009-07-13 09:15:00,12.504,12.596,12.384,12.456,13600000.0
2009-07-13 09:30:00,12.463,12.639,12.42,12.483,9600000.0
2009-07-13 09:45:00,12.578,12.631,12.431,12.543,6650000.0
2009-07-13 10:00:00,12.513,12.686,12.461,12.518,7250000.0
2009-07-13 10:15:00,12.455,12.64,12.444,12.5,7500000.0
2009-07-13 10:30:00,12.609,12.617,12.412,12.453,6450000.0
2009-07-13 10:45:00,12.435,12.586,12.395,12.473,6450000.0
2009-07-13 11:00:00,12.448,12.579,12.37,12.389,7000000.0
2009-07-13 11:15:00,12.393,12.505,12.299,12.46,6800000.0
2009-07-13 11:30:00,12.375,12.518,12.33,12.456,6850000.0
2009-07-13 11:45:00,12.362,12.521,12.327,12.327,7050000.0
2009-07-13 12:00:00,12.401,12.491,12.301,12.463,5800000.0
2009-07-13 12:15:00,12.39,12.497,12.317,12.405,4650000.0
2009-07-13 12:30:00,12.39,12.535,12.309,12.492,7250000.0
2009-07-13 12:45:00,12.381,12.524,12.341,12.447,5900000.0
2009-07-13 13:00:00,12.481,12.513,12.303,12.42,6600000.0
2009-07-13 13:15:00,12.433,12.555,12.306,12.471,7300000.0
2009-07-13 13:30:00,12.469,12.531,12.334,12.505,7250000.0
2009-07-13 13:45:00,12.401,12.531,12.325,12.446,6450000.0
2009-07-13 14:00:00,12.405,12.546,12.352,12.482,6350000.0
2009-07-13 14:15:00,12.493,12.57,12.348,12.486,6400000.0
2009-07-13 14:30:00,12.408,12.615,12.378,12.455,6700000.0
2009-07-13 14:45:00,12.535,12.573,12.387,12.563,6800000.0
2009-07-13 15:00:00,12.468,12.574,12.328,12.454,6400000.0
2009-07-13 15:15:00,12.405,12.539,12.317,12.427,6600000.0
2009-07-13 15:30:00,12.513,12.592,12.371,12.422,7250000.0
2009-07-13 15:45:00,12.488,12.5,12.328,12.464,7100000.0
2009-07-13 16:00:00,12.329,12.504,12.301,12.465,6350000.0
2009-07-13 16:15:00,12.463,12.549,12.328,12.373,6700000.0
2009-07-13 16:30:00,12.379,12.528,12.309,12.364,6400000.0
2009-07-13 16:45:00,12.373,12.539,12.299,12.442,6950000.0
2009-07-13 17:00:00,12.384,12.527,12.347,12.348,6650000.0
2009-07-13 17:15:00,12.442,12.538,12.337,12.443,6800000.0
2009-07-13 17:30:00,12.491,12.614,12.362,12.446,6900000.0
2009-07-13 17:45:00,12.599,12.67,12.439,12.553,7450000.0
2009-07-13 18:00:00,12.56,12.729,12.525,12.556,7400000.0
2009-07-13 18:15:00,12.638,12.761,12.567,12.638,7150000.0
2009-07-13 18:30:00,12.708,12.742,12.562,12.694,7700000.0
2009-07-13 18:45:00,12.726,12.8,12.581,12.664,7850000.0
2009-07-13 19:00:00,12.672,12.817,12.603,12.691,6800000.0
2009-07-13 19:15:00,12.691,12.831,12.605,12.625,6650000.0
2009-07-13 19:30:00,12.673,12.801,12.608,12.769,7100000.0
2009-07-13 19:45:00,12.635,12.791,12.594,12.741,6500000.0
2009-07-13 20:00:00,12.747,12.808,12.608,12.652,9150000.0
2009-07-13 20:15:00,12.754,12.813,12.604,12.652,5550000.0
2009-07-13 20:30:00,12.714,12.794,12.584,12.6,5400000.0
2009-07-13 20:45:00,12.72,12.786,12.618,12.666,4750000.0
2009-07-13 21:00:00,12.69,12.817,12.59,12.71,3250000.0
2009-07-13 21:15:00,12.773,12.808,12.637,12.693,4850000.0
2009-07-13 21:30:00,12.641,12.796,12.641,12.74,4100000.0
2009-07-13 21:45:00,12.793,12.845,12.654,12.771,5850000.0
2009-07-13 22:00:00,12.8,12.836,12.656,12.736,3750000.0
2009-07-13 22:15:00,12.78,12.853,12.659,12.806,4400000.0
2009-07-13 22:30:00,12.705,12.806,12.618,12.776,3100000.0
2009-07-13 22:45:00,12.794,12.831,12.62,12.705,3850000.0
2009-07-13 23:00:00,12.81,12.842,12.662,12.706,4200000.0
2009-07-13 23:15:00,12.703,12.833,12.685,12.695,1300000.0
2009-07-13 23:30:00,12.728,12.857,12.679,12.788,2050000.0
2009-07-13 23:45:00,12.811,12.849,12.688,12.757,2150000.0
2009-07-14 00:00:00,12.803,12.879,12.668,12.741,7200000.0
2009-07-14 00:15:00,12.696,12.868,12.639,12.816,3450000.0
2009-07-14 00:30:00,12.781,12.85,12.663,12.721,5950000.0
2009-07-14 00:45:00,12.752,12.883,12.682,12.814,4100000.0
2009-07-14 01:00:00,12.659,12.843,12.652,12.813,4400000.0
2009-07-14 01:15:00,12.831,12.872,12.665,12.677,3950000.0
2009-07-14 01:30:00,12.822,12.838,12.671,12.797,3100000.0
2009-07-14 01:45:00,12.769,12.839,12.638,12.804,3500000.0
2009-07-14 02:00:00,12.784,12.84,12.649,12.656,6250000.0
2009-07-14 02:15:00,12.826,12.863,12.662,12.816,5650000.0
2009-07-14 02:30:00,12.773,12.831,12.653,12.788,3300000.0
2009-07-14 02:45:00,12.805,12.852,12.649,12.78,3550000.0
2009-07-14 03:00:00,12.784,12.82,12.622,12.734,5500000.0
2009-07-14 03:15:00,12.778,12.828,12.658,12.799,4300000.0
2009-07-14 03:30:00,12.742,12.83,12.652,12.738,3100000.0
2009-07-14 03:45:00,12.764,12.856,12.674,12.81,3600000.0
2009-07-14 04:00:00,12.688,12.86,12.678,12.782,4250000.0
2009-07-14 04:15:00,12.785,12.91,12.662,12.789,4350000.0
2009-07-14 04:30:00,12.787,12.846,12.689,12.786,3750000.0
2009-07-14 04:45:00,12.788,12.856,12.661,12.813,3650000.0
2009-07-14 05:00:00,12.761,12.834,12.665,12.757,2800000.0
2009-07-14 05:15:00,12.694,12.844,12.663,12.831,4100000.0
2009-07-14 05:30:00,12.768,12.85,12.672,12.804,5150000.0
2009-07-14 05:45:00,12.826,12.854,12.679,12.747,2950000.0
2009-07-14 06:00:00,12.849,12.861,12.672,12.802,2550000.0
2009-07-14 06:15:00,12.811,12.88,12.692,12.812,3500000.0
2009-07-14 06:30:00,12.792,12.875,12.643,12.81,6450000.0
2009-07-14 06:45:00,12.79,12.866,12.669,12.81,5400000.0
2009-07-14 07:00:00,12.777,12.875,12.647,12.798,4000000.0
2009-07-14 07:15:00,12.693,12.86,12.655,12.766,4850000.0
2009-07-14 07:30:00,12.802,12.852,12.665,12.735,5300000.0
2009-07-14 07:45:00,12.789,12.887,12.632,12.809,6050000.0
2009-07-14 08:00:00,12.733,12.902,12.701,12.738,6050000.0
2009-07-14 08:15:00,12.743,12.878,12.679,12.854,5850000.0
2009-07-14 08:30:00,12.73,12.859,12.689,12.75,5450000.0
2009-07-14 08:45:00,12.826,12.838,12.644,12.818,6250000.0
2009-07-14 09:00:00,12.789,12.869,12.659,12.772,14200000.0
2009-07-14 09:15:00,12.788,12.849,12.668,12.697,13900000.0
2009-07-14 09:30:00,12.697,12.87,12.658,12.763,10350000.0
2009-07-14 09:45:00,12.83,12.897,12.682,12.801,6350000.0
2009-07-14 10:00:00,12.782,12.935,12.73,12.803,7250000.0
2009-07-14 10:15:00,12.771,12.931,12.735,12.829,7400000.0
2009-07-14 10:30:00,12.898,12.942,12.722,12.809,6100000.0
2009-07-14 10:45:00,12.773,12.917,12.723,12.877,6100000.0
2009-07-14 11:00:00,12.797,12.895,12.66,12.725,7000000.0
2009-07-14 11:15:00,12.767,12.907,12.689,12.847,6800000.0
2009-07-14 11:30:00,12.768,12.888,12.71,12.824,4900000.0
2009-07-14 11:45:00,12.723,12.908,12.656,12.819,6500000.0
2009-07-14 12:00:00,12.783,12.932,12.687,12.84,6150000.0
2009-07-14 12:15:00,12.833,12.91,12.725,12.815,6350000.0
2009-07-14 12:30:00,12.789,12.908,12.715,12.876,7250000.0
2009-07-14 12:45:00,12.759,12.926,12.698,12.802,5900000.0
2009-07-14 13:00:00,12.858,12.897,12.687,12.846,6600000.0
2009-07-14 13:15:00,12.842,12.938,12.708,12.864,7300000.0
2009-07-14 13:30:00,12.881,12.965,12.721,12.911,7250000.0
2009-07-14 13:45:00,12.815,12.961,12.752,12.887,6800000.0
2009-07-14 14:00:00,12.828,12.98,12.759,12.924,6350000.0
2009-07-14 14:15:00,12.916,12.978,12.719,12.849,7150000.0
2009-07-14 14:30:00,12.777,12.929,12.717,12.782,6700000.0
2009-07-14 14:45:00,12.836,12.947,12.757,12.881,6800000.0
2009-07-14 15:00:00,12.777,12.918,12.702,12.87,6400000.0
2009-07-14 15:15:00,12.812,12.936,12.732,12.79,6600000.0
2009-07-14 15:30:00,12.895,12.966,12.749,12.854,7250000.0
2009-07-14 15:45:00,12.93,12.969,12.777,12.917,7100000.0
2009-07-14 16:00:00,12.795,12.959,12.781,12.916,6350000.0
2009-07-14 16:15:00,12.905,12.974,12.764,12.82,6700000.0
2009-07-14 16:30:00,12.824,12.931,12.724,12.773,6650000.0
2009-07-14 16:45:00,12.786,12.896,12.684,12.794,6950000.0
2009-07-14 17:00:00,12.723,12.931,12.723,12.781,6650000.0
2009-07-14 17:15:00,12.862,12.968,12.763,12.878,6800000.0
2009-07-14 17:30:00,12.926,13.015,12.796,12.823,6900000.0
2009-07-14 17:45:00,12.945,12.968,12.754,12.815,7450000.0
2009-07-14 18:00:00,12.828,12.966,12.748,12.774,7600000.0
2009-07-14 18:15:00,12.843,12.937,12.728,12.777,6700000.0
2009-07-14 18:30:00,12.859,12.916,12.703,12.853,7700000.0
2009-07-14 18:45:00,12.866,12.955,12.713,12.804,7500000.0
2009-07-14 19:00:00,12.818,12.925,12.747,12.873,6150000.0
2009-07-14 19:15:00,12.808,12.91,12.671,12.671,6800000.0
2009-07-14 19:30:00,12.756,12.906,12.694,12.85,6600000.0
2009-07-14 19:45:00,12.753,12.892,12.702,12.834,5550000.0
2009-07-14 20:00:00,12.836,12.925,12.669,12.769,9400000.0
2009-07-14 20:15:00,12.86,12.89,12.694,12.752,5700000.0
2009-07-14 20:30:00,12.795,12.873,12.728,12.84,3700000.0
2009-07-14 20:45:00,12.828,12.9,12.724,12.791,5000000.0
2009-07-14 21:00:00,12.819,12.921,12.703,12.87,5600000.0
2009-07-14 21:15:00,12.86,12.889,12.74,12.88,4750000.0
2009-07-14 21:30:00,12.712,12.908,12.712,12.825,5050000.0
2009-07-14 21:45:00,12.877,12.891,12.708,12.842,3950000.0
2009-07-14 22:00:00,12.845,12.914,12.702,12.856,4600000.0
2009-07-14 22:15:00,12.851,12.898,12.729,12.874,3350000.0
2009-07-14 22:30:00,12.759,12.907,12.706,12.856,4950000.0
2009-07-14 22:45:00,12.867,12.902,12.696,12.738,4750000.0
2009-07-14 23:00:00,12.879,12.887,12.705,12.841,3050000.0
2009-07-14 23:15:00,12.834,12.874,12.779,12.86,3500000.0
2009-07-14 23:30:00,12.778,12.88,12.739,12.86,4400000.0
2009-07-14 23:45:00,12.828,12.874,12.717,12.86,2700000.0
2009-07-15 00:00:00,12.803,12.918,12.729,12.906,8050000.0
2009-07-15 00:15:00,12.89,12.95,12.745,12.89,5000000.0
2009-07-15 00:30:00,12.876,12.954,12.731,12.854,5100000.0
2009-07-15 00:45:00,12.9,12.919,12.745,12.897,3550000.0
2009-07-15 01:00:00,12.759,12.939,12.752,12.89,3700000.0
2009-07-15 01:15:00,12.806,12.958,12.77,12.866,1600000.0
2009-07-15 01:30:00,12.886,12.904,12.76,12.896,3550000.0
2009-07-15 01:45:00,12.9,12.937,12.738,12.868,4150000.0
2009-07-15 02:00:00,12.87,12.919,12.755,12.755,4700000.0
2009-07-15 02:15:00,12.799,12.948,12.753,12.92,5600000.0
2009-07-15 02:30:00,12.891,12.94,12.778,12.891,3300000.0
2009-07-15 02:45:00,12.909,12.924,12.775,12.849,2500000.0
2009-07-15 03:00:00,12.91,12.958,12.79,12.929,4750000.0
2009-07-15 03:15:00,12.935,12.959,12.785,12.844,5000000.0
2009-07-15 03:30:00,12.892,12.946,12.802,12.909,2750000.0
2009-07-15 03:45:00,12.92,12.997,12.812,12.843,3950000.0
2009-07-15 04:00:00,12.855,12.956,12.767,12.92,2800000.0
2009-07-15 04:15:00,12.786,12.962,12.777,12.93,4050000.0
2009-07-15 04:30:00,12.879,12.999,12.772,12.804,3600000.0
2009-07-15 04:45:00,12.968,13.031,12.791,12.947,5200000.0
2009-07-15 05:00:00,12.906,12.958,12.774,12.919,4300000.0
2009-07-15 05:15:00,12.919,12.951,12.807,12.92,3000000.0
2009-07-15 05:30:00,12.916,12.951,12.821,12.914,4400000.0
2009-07-15 05:45:00,12.914,12.951,12.766,12.837,3500000.0
2009-07-15 06:00:00,12.924,12.94,12.788,12.874,1250000.0
2009-07-15 06:15:00,12.894,12.973,12.823,12.9,1600000.0
2009-07-15 06:30:00,12.896,12.943,12.749,12.922,5500000.0
2009-07-15 06:45:00,12.91,12.967,12.777,12.92,4150000.0
2009-07-15 07:00:00,12.896,12.968,12.796,12.94,3950000.0
2009-07-15 07:15:00,12.802,12.951,12.786,12.94,3100000.0
2009-07-15 07:30:00,12.894,12.981,12.766,12.831,3500000.0
2009-07-15 07:45:00,12.901,12.983,12.797,12.931,5150000.0
2009-07-15 08:00:00,12.84,12.984,12.787,12.876,5850000.0
2009-07-15 08:15:00,12.879,13.017,12.785,12.962,6150000.0
2009-07-15 08:30:00,12.85,12.961,12.784,12.851,6250000.0
2009-07-15 08:45:00,12.932,13.043,12.791,13.027,6300000.0
2009-07-15 09:00:00,12.982,13.069,12.874,12.976,14050000.0
2009-07-15 09:15:00,12.964,13.04,12.866,12.905,14100000.0
2009-07-15 09:30:00,12.884,13.097,12.866,12.977,10050000.0
2009-07-15 09:45:00,13.033,13.066,12.876,12.936,7200000.0
2009-07-15 10:00:00,12.943,13.065,12.861,12.959,7250000.0
2009-07-15 10:15:00,12.932,13.09,12.858,12.973,7400000.0
2009-07-15 10:30:00,13.068,13.111,12.876,12.97,6700000.0
2009-07-15 10:45:00,12.952,13.098,12.909,12.986,6450000.0
2009-07-15 11:00:00,13.004,13.122,12.901,12.998,7000000.0
2009-07-15 11:15:00,13.027,13.168,12.946,13.092,6800000.0
2009-07-15 11:30:00,13.019,13.147,12.968,13.067,6450000.0
2009-07-15 11:45:00,12.979,13.121,12.949,13.062,6500000.0
2009-07-15 12:00:00,13.031,13.121,12.906,13.062,6150000.0
2009-07-15 12:15:00,13.054,13.113,12.909,13.022,6000000.0
2009-07-15 12:30:00,13.032,13.191,12.958,13.111,7250000.0
2009-07-15 12:45:00,13.01,13.284,12.987,13.203,5900000.0
2009-07-15 13:00:00,13.222,13.308,13.056,13.178,6600000.0
2009-07-15 13:15:00,13.185,13.256,13.029,13.189,7300000.0
2009-07-15 13:30:00,13.198,13.255,13.081,13.254,7250000.0
2009-07-15 13:45:00,13.161,13.276,13.093,13.183,6800000.0
2009-07-15 14:00:00,13.151,13.289,13.104,13.213,6350000.0
2009-07-15 14:15:00,13.22,13.357,13.086,13.281,7150000.0
2009-07-15 14:30:00,13.218,13.352,13.123,13.208,6700000.0
2009-07-15 14:45:00,13.274,13.373,13.105,13.3,6800000.0
2009-07-15 15:00:00,13.198,13.34,13.108,13.23,6400000.0
2009-07-15 15:15:00,13.184,13.274,13.105,13.173,6600000.0
2009-07-15 15:30:00,13.245,13.283,13.069,13.193,7250000.0
2009-07-15 15:45:00,13.273,13.273,13.049,13.223,7100000.0
2009-07-15 16:00:00,13.101,13.243,13.041,13.202,6350000.0
2009-07-15 16:15:00,13.196,13.262,13.067,13.147,6250000.0
2009-07-15 16:30:00,13.145,13.278,13.057,13.105,6550000.0
2009-07-15 16:45:00,13.142,13.223,13.009,13.112,6950000.0
2009-07-15 17:00:00,13.04,13.218,13.032,13.078,6650000.0
2009-07-15 17:15:00,13.161,13.246,13.045,13.122,6800000.0
2009-07-15 17:30:00,13.162,13.283,13.037,13.082,6900000.0
2009-07-15 17:45:00,13.214,13.237,13.023,13.119,7450000.0
2009-07-15 18:00:00,13.145,13.278,13.037,13.04,6850000.0
2009-07-15 18:15:00,13.135,13.246,13.036,13.132,7150000.0
2009-07-15 18:30:00,13.218,13.258,13.064,13.193,7700000.0
2009-07-15 18:45:00,13.228,13.26,13.024,13.088,7950000.0
2009-07-15 19:00:00,13.088,13.224,13.017,13.066,6850000.0
2009-07-15 19:15:00,13.117,13.221,12.996,13.071,6550000.0
2009-07-15 19:30:00,13.186,13.257,13.047,13.244,6850000.0
2009-07-15 19:45:00,13.24,13.266,13.094,13.228,6400000.0
2009-07-15 20:00:00,13.217,13.265,13.051,13.098,9000000.0
2009-07-15 20:15:00,13.094,13.239,13.06,13.111,6500000.0
2009-07-15 20:30:00,13.165,13.279,13.064,13.082,5400000.0
2009-07-15 20:45:00,13.173,13.268,13.108,13.179,6500000.0
2009-07-15 21:00:00,13.198,13.29,13.108,13.172,6150000.0
2009-07-15 21:15:00,13.212,13.282,13.109,13.252,5600000.0
2009-07-15 21:30:00,13.107,13.306,13.088,13.17,3750000.0
2009-07-15 21:45:00,13.239,13.246,13.061,13.201,5000000.0
2009-07-15 22:00:00,13.202,13.311,13.072,13.222,5500000.0
2009-07-15 22:15:00,13.238,13.294,13.041,13.261,4650000.0
2009-07-15 22:30:00,13.174,13.307,13.081,13.148,3950000.0
2009-07-15 22:45:00,13.223,13.307,13.083,13.125,4100000.0
2009-07-15 23:00:00,13.237,13.273,13.101,13.15,4250000.0
2009-07-15 23:15:00,13.182,13.254,13.134,13.224,3100000.0
2009-07-15 23:30:00,13.158,13.254,13.094,13.232,3250000.0
2009-07-15 23:45:00,13.198,13.25,13.118,13.177,2000000.0
2009-07-16 00:00:00,13.231,13.319,13.114,13.276,8200000.0
2009-07-16 00:15:00,13.232,13.314,13.081,13.262,5100000.0
2009-07-16 00:30:00,13.225,13.278,13.08,13.263,3950000.0
2009-07-16 00:45:00,13.171,13.289,13.1,13.246,5450000.0
2009-07-16 01:00:00,13.129,13.331,13.122,13.243,7750000.0
2009-07-16 01:15:00,13.227,13.34,13.1,13.114,5050000.0
2009-07-16 01:30:00,13.218,13.281,13.1,13.259,6000000.0
2009-07-16 01:45:00,13.232,13.318,13.106,13.264,3600000.0
2009-07-16 02:00:00,13.26,13.3,13.108,13.11,6350000.0
2009-07-16 02:15:00,13.304,13.311,13.158,13.287,3300000.0
2009-07-16 02:30:00,13.246,13.284,13.142,13.24,3450000.0
2009-07-16 02:45:00,13.143,13.282,13.097,13.211,4250000.0
2009-07-16 03:00:00,13.176,13.287,13.122,13.213,4850000.0
2009-07-16 03:15:00,13.24,13.296,13.115,13.169,3400000.0
2009-07-16 03:30:00,13.221,13.312,13.109,13.244,5050000.0
2009-07-16 03:45:00,13.212,13.298,13.12,13.271,4550000.0
2009-07-16 04:00:00,13.14,13.327,13.077,13.147,8250000.0
2009-07-16 04:15:00,13.26,13.303,13.087,13.224,5250000.0
2009-07-16 04:30:00,13.225,13.263,13.088,13.203,5100000.0
2009-07-16 04:45:00,13.226,13.283,13.067,13.217,4600000.0
2009-07-16 05:00:00,13.185,13.338,13.064,13.16,5000000.0
2009-07-16 05:15:00,13.13,13.264,13.082,13.255,5600000.0
2009-07-16 05:30:00,13.084,13.262,13.062,13.144,3700000.0
2009-07-16 05:45:00,13.112,13.264,13.05,13.157,4100000.0
2009-07-16 06:00:00,13.234,13.249,13.072,13.222,4950000.0
2009-07-16 06:15:00,13.256,13.268,13.077,13.192,2650000.0
2009-07-16 06:30:00,13.159,13.277,13.042,13.223,5550000.0
2009-07-16 06:45:00,13.197,13.286,13.08,13.177,3400000.0
2009-07-16 07:00:00,13.196,13.257,13.06,13.181,3900000.0
2009-07-16 07:15:00,13.097,13.271,13.082,13.171,3550000.0
2009-07-16 07:30:00,13.209,13.281,13.066,13.139,5450000.0
2009-07-16 07:45:00,13.139,13.279,13.062,13.206,5100000.0
2009-07-16 08:00:00,13.108,13.278,13.085,13.108,6500000.0
2009-07-16 08:15:00,13.134,13.244,13.065,13.244,6300000.0
2009-07-16 08:30:00,13.104,13.304,13.077,13.206,5850000.0
2009-07-16 08:45:00,13.246,13.246,13.059,13.199,6300000.0
2009-07-16 09:00:00,13.196,13.24,13.044,13.115,14200000.0
2009-07-16 09:15:00,13.134,13.246,13.043,13.119,14100000.0
2009-07-16 09:30:00,13.122,13.329,13.09,13.241,10400000.0
2009-07-16 09:45:00,13.251,13.272,13.062,13.156,6950000.0
2009-07-16 10:00:00,13.17,13.285,13.09,13.187,7250000.0
2009-07-16 10:15:00,13.125,13.276,13.077,13.16,7400000.0
2009-07-16 10:30:00,13.245,13.303,13.079,13.168,6600000.0
2009-07-16 10:45:00,13.117,13.305,13.084,13.162,5700000.0
2009-07-16 11:00:00,13.163,13.275,13.067,13.13,7000000.0
2009-07-16 11:15:00,13.158,13.268,13.027,13.186,6800000.0
2009-07-16 11:30:00,13.115,13.24,13.041,13.173,6800000.0
2009-07-16 11:45:00,13.04,13.212,13.012,13.058,6550000.0
2009-07-16 12:00:00,13.105,13.212,13.021,13.169,6150000.0
2009-07-16 12:15:00,13.16,13.222,13.027,13.103,6350000.0
2009-07-16 12:30:00,13.145,13.265,13.051,13.236,7250000.0
2009-07-16 12:45:00,13.12,13.25,13.058,13.147,5900000.0
2009-07-16 13:00:00,13.202,13.216,13.042,13.158,6600000.0
2009-07-16 13:15:00,13.138,13.233,13.026,13.203,7300000.0
2009-07-16 13:30:00,13.184,13.275,13.055,13.221,7250000.0
2009-07-16 13:45:00,13.14,13.243,13.034,13.156,6800000.0
2009-07-16 14:00:00,13.118,13.262,13.044,13.191,6350000.0
2009-07-16 14:15:00,13.189,13.269,13.007,13.172,7150000.0
2009-07-16 14:30:00,13.096,13.241,13.033,13.087,6700000.0
2009-07-16 14:45:00,13.171,13.262,13.069,13.224,6800000.0
2009-07-16 15:00:00,13.102,13.251,13.007,13.127,6400000.0
2009-07-16 15:15:00,13.066,13.205,12.994,13.116,6600000.0
2009-07-16 15:30:00,13.196,13.275,13.036,13.177,7250000.0
2009-07-16 15:45:00,13.26,13.295,13.061,13.243,7100000.0
2009-07-16 16:00:00,13.138,13.251,13.06,13.219,6350000.0
2009-07-16 16:15:00,13.203,13.294,13.066,13.145,6700000.0
2009-07-16 16:30:00,13.138,13.273,13.092,13.146,6100000.0
2009-07-16 16:45:00,13.201,13.336,13.109,13.185,6950000.0
2009-07-16 17:00:00,13.127,13.311,13.127,13.133,6650000.0
2009-07-16 17:15:00,13.247,13.349,13.127,13.204,6800000.0
2009-07-16 17:30:00,13.262,13.318,13.105,13.148,6900000.0
2009-07-16 17:45:00,13.273,13.319,13.118,13.204,6650000.0
2009-07-16 18:00:00,13.216,13.32,13.11,13.144,7700000.0
2009-07-16 18:15:00,13.217,13.321,13.109,13.204,6700000.0
2009-07-16 18:30:00,13.263,13.297,13.108,13.259,7750000.0
2009-07-16 18:45:00,13.275,13.333,13.083,13.156,7050000.0
2009-07-16 19:00:00,13.154,13.255,13.085,13.116,6550000.0
2009-07-16 19:15:00,13.146,13.301,13.067,13.091,6900000.0
2009-07-16 19:30:00,13.147,13.251,13.068,13.205,7250000.0
2009-07-16 19:45:00,13.122,13.243,13.026,13.209,5750000.0
2009-07-16 20:00:00,13.229,13.259,13.066,13.104,5650000.0
2009-07-16 20:15:00,13.188,13.27,13.076,13.136,4300000.0
2009-07-16 20:30:00,13.184,13.273,13.107,13.226,4500000.0
2009-07-16 20:45:00,13.218,13.275,13.135,13.174,4500000.0
2009-07-16 21:00:00,13.198,13.3,13.093,13.171,4850000.0
2009-07-16 21:15:00,13.226,13.291,13.125,13.263,4100000.0
2009-07-16 21:30:00,13.152,13.325,13.101,13.236,5550000.0
2009-07-16 21:45:00,13.29,13.296,13.1,13.243,3300000.0
2009-07-16 22:00:00,13.254,13.314,13.139,13.254,3800000.0
2009-07-16 22:15:00,13.26,13.327,13.118,13.235,3450000.0
2009-07-16 22:30:00,13.258,13.306,13.129,13.226,2800000.0
2009-07-16 22:45:00,13.174,13.316,13.086,13.27,4500000.0
2009-07-16 23:00:00,13.267,13.288,13.143,13.171,5000000.0
2009-07-16 23:15:00,13.182,13.27,13.137,13.27,2950000.0
2009-07-16 23:30:00,13.168,13.275,13.127,13.27,3400000.0
2009-07-16 23:45:00,13.248,13.27,13.122,13.26,4100000.0
2009-07-17 00:00:00,13.195,13.275,13.111,13.264,6600000.0
2009-07-17 00:15:00,13.273,13.328,13.125,13.27,4000000.0
2009-07-17 00:30:00,13.272,13.322,13.103,13.249,4750000.0
2009-07-17 00:45:00,13.244,13.34,13.147,13.281,3600000.0
2009-07-17 01:00:00,13.139,13.288,13.132,13.257,6350000.0
2009-07-17 01:15:00,13.257,13.335,13.112,13.17,4300000.0
2009-07-17 01:30:00,13.256,13.292,13.131,13.286,2200000.0
2009-07-17 01:45:00,13.288,13.302,13.138,13.27,2400000.0
2009-07-17 02:00:00,13.27,13.312,13.128,13.128,5000000.0
2009-07-17 02:15:00,13.253,13.323,13.171,13.306,2600000.0
2009-07-17 02:30:00,13.246,13.314,13.143,13.269,3950000.0
2009-07-17 02:45:00,13.225,13.297,13.114,13.27,4050000.0
2009-07-17 03:00:00,13.254,13.314,13.142,13.151,4150000.0
2009-07-17 03:15:00,13.26,13.304,13.115,13.168,3050000.0
2009-07-17 03:30:00,13.222,13.336,13.115,13.241,5750000.0
2009-07-17 03:45:00,13.217,13.304,13.132,13.254,4100000.0
2009-07-17 04:00:00,13.241,13.292,13.126,13.209,3650000.0
2009-07-17 04:15:00,13.254,13.294,13.142,13.204,3700000.0
2009-07-17 04:30:00,13.224,13.263,13.166,13.22,4250000.0
2009-07-17 04:45:00,13.222,13.287,13.074,13.25,4200000.0
2009-07-17 05:00:00,13.24,13.289,13.087,13.228,3650000.0
2009-07-17 05:15:00,13.22,13.294,13.108,13.252,2600000.0
2009-07-17 05:30:00,13.228,13.34,13.139,13.21,3800000.0
2009-07-17 05:45:00,13.25,13.275,13.169,13.244,2000000.0
2009-07-17 06:00:00,13.254,13.267,13.088,13.24,2700000.0
2009-07-17 06:15:00,13.27,13.28,13.121,13.17,3750000.0
2009-07-17 06:30:00,13.2,13.281,13.105,13.259,5850000.0
2009-07-17 06:45:00,13.201,13.299,13.111,13.25,6000000.0
2009-07-17 07:00:00,13.226,13.28,13.101,13.27,3850000.0
2009-07-17 07:15:00,13.168,13.309,13.128,13.175,4550000.0
2009-07-17 07:30:00,13.24,13.292,13.096,13.151,4150000.0
2009-07-17 07:45:00,13.29,13.303,13.111,13.273,4100000.0
2009-07-17 08:00:00,13.156,13.301,13.124,13.178,6000000.0
2009-07-17 08:15:00,13.174,13.313,13.112,13.259,5200000.0
2009-07-17 08:30:00,13.161,13.272,13.091,13.159,6250000.0
2009-07-17 08:45:00,13.238,13.266,13.07,13.251,5750000.0
2009-07-17 09:00:00,13.238,13.295,13.082,13.184,11650000.0
2009-07-17 09:15:00,13.189,13.264,13.08,13.102,13450000.0
2009-07-17 09:30:00,13.136,13.291,13.052,13.116,8050000.0
2009-07-17 09:45:00,13.228,13.265,13.04,13.117,6650000.0
2009-07-17 10:00:00,13.123,13.267,13.077,13.149,6150000.0
2009-07-17 10:15:00,13.102,13.259,13.08,13.13,6750000.0
2009-07-17 10:30:00,13.229,13.266,13.059,13.141,5000000.0
2009-07-17 10:45:00,13.098,13.255,13.064,13.146,6050000.0
2009-07-17 11:00:00,13.131,13.253,13.08,13.106,4400000.0
2009-07-17 11:15:00,13.137,13.247,13.045,13.203,6800000.0
2009-07-17 11:30:00,13.105,13.197,13.016,13.146,6850000.0
2009-07-17 11:45:00,13.049,13.201,12.981,13.048,7050000.0
2009-07-17 12:00:00,13.11,13.218,13.015,13.134,6150000.0
2009-07-17 12:15:00,13.124,13.191,13.006,13.097,6650000.0
2009-07-17 12:30:00,13.115,13.224,12.998,13.182,7250000.0
2009-07-17 12:45:00,13.083,13.199,13.001,13.121,5900000.0
2009-07-17 13:00:00,13.144,13.168,12.979,13.12,6600000.0
2009-07-17 13:15:00,13.109,13.177,12.951,13.126,7200000.0
2009-07-17 13:30:00,13.132,13.184,12.993,13.029,6350000.0
2009-07-17 13:45:00,13.058,13.155,12.948,13.088,6800000.0
2009-07-17 14:00:00,13.05,13.183,12.979,13.093,5550000.0
2009-07-17 14:15:00,13.088,13.124,12.929,13.068,7150000.0
2009-07-17 14:30:00,12.993,13.178,12.945,13.024,6700000.0
2009-07-17 14:45:00,13.092,13.177,12.97,13.177,6800000.0
2009-07-17 15:00:00,13.06,13.26,13.044,13.203,6400000.0
2009-07-17 15:15:00,13.158,13.404,13.103,13.296,6600000.0
2009-07-17 15:30:00,13.389,13.438,13.201,13.292,7250000.0
2009-07-17 15:45:00,13.377,13.42,13.226,13.361,7100000.0
2009-07-17 16:00:00,13.257,13.444,13.22,13.381,6350000.0
2009-07-17 16:15:00,13.385,13.428,13.231,13.316,6700000.0
2009-07-17 16:30:00,13.315,13.457,13.254,13.301,6550000.0
2009-07-17 16:45:00,13.334,13.433,13.235,13.304,6950000.0
2009-07-17 17:00:00,13.223,13.429,13.223,13.26,6650000.0
2009-07-17 17:15:00,13.345,13.402,13.198,13.311,6800000.0
2009-07-17 17:30:00,13.366,13.452,13.224,13.238,6750000.0
2009-07-17 17:45:00,13.389,13.44,13.239,13.309,7450000.0
2009-07-17 18:00:00,13.328,13.443,13.258,13.285,6200000.0
2009-07-17 18:15:00,13.356,13.441,13.273,13.285,6450000.0
2009-07-17 18:30:00,13.381,13.44,13.228,13.377,7700000.0
2009-07-17 18:45:00,13.422,13.46,13.24,13.344,7000000.0
2009-07-17 19:00:00,13.32,13.434,13.262,13.328,5650000.0
2009-07-17 19:15:00,13.314,13.429,13.204,13.242,6300000.0
2009-07-17 19:30:00,13.276,13.399,13.226,13.373,6200000.0
2009-07-17 19:45:00,13.284,13.425,13.24,13.353,5300000.0
2009-07-17 20:00:00,13.388,13.451,13.218,13.286,8500000.0
2009-07-17 20:15:00,13.328,13.397,13.219,13.261,5000000.0
2009-07-17 20:30:00,13.309,13.39,13.212,13.237,4150000.0
2009-07-17 20:45:00,13.338,13.396,13.211,13.37,6400000.0
2009-07-17 21:00:00,13.331,13.4,13.211,13.268,2550000.0
2009-07-17 21:15:00,13.322,13.367,13.218,13.258,3800000.0
2009-07-17 21:30:00,13.211,13.388,13.211,13.302,4350000.0
2009-07-17 21:45:00,13.339,13.381,13.195,13.328,4250000.0
2009-07-17 22:00:00,13.334,13.376,13.204,13.344,4400000.0
2009-07-17 22:15:00,13.333,13.394,13.238,13.366,3000000.0
2009-07-17 22:30:00,13.314,13.38,13.222,13.234,1350000.0
2009-07-17 22:45:00,13.362,13.429,13.174,13.267,4300000.0
2009-07-19 23:00:00,13.367,13.396,13.243,13.367,1800000.0
2009-07-19 23:15:00,13.352,13.384,13.253,13.268,1350000.0
2009-07-19 23:30:00,13.288,13.384,13.226,13.348,2300000.0
2009-07-19 23:45:00,13.311,13.418,13.236,13.299,2800000.0
2009-07-20 00:00:00,13.314,13.419,13.218,13.391,8000000.0
2009-07-20 00:15:00,13.324,13.409,13.222,13.368,3000000.0
2009-07-20 00:30:00,13.351,13.433,13.224,13.385,5500000.0
2009-07-20 00:45:00,13.4,13.47,13.278,13.379,5650000.0
2009-07-20 01:00:00,13.269,13.424,13.262,13.387,4250000.0
2009-07-20 01:15:00,13.403,13.458,13.288,13.377,2950000.0
2009-07-20 01:30:00,13.378,13.433,13.278,13.349,3000000.0
2009-07-20 01:45:00,13.389,13.464,13.284,13.392,4350000.0
2009-07-20 02:00:00,13.4,13.423,13.233,13.359,3350000.0
2009-07-20 02:15:00,13.399,13.441,13.266,13.4,4250000.0
2009-07-20 02:30:00,13.262,13.437,13.253,13.384,4050000.0
2009-07-20 02:45:00,13.42,13.494,13.273,13.299,6000000.0
2009-07-20 03:00:00,13.392,13.469,13.267,13.41,6700000.0
2009-07-20 03:15:00,13.4,13.527,13.252,13.472,5700000.0
2009-07-20 03:30:00,13.467,13.537,13.326,13.5,5050000.0
2009-07-20 03:45:00,13.514,13.554,13.324,13.414,8700000.0
2009-07-20 04:00:00,13.421,13.514,13.34,13.4,3950000.0
2009-07-20 04:15:00,13.473,13.557,13.376,13.441,5100000.0
2009-07-20 04:30:00,13.396,13.533,13.368,13.5,3350000.0
2009-07-20 04:45:00,13.427,13.552,13.398,13.527,5300000.0
2009-07-20 05:00:00,13.393,13.564,13.348,13.493,3900000.0
2009-07-20 05:15:00,13.457,13.579,13.356,13.518,2900000.0
2009-07-20 05:30:00,13.537,13.538,13.357,13.48,4550000.0
2009-07-20 05:45:00,13.49,13.524,13.356,13.448,4000000.0
2009-07-20 06:00:00,13.47,13.542,13.351,13.503,4550000.0
2009-07-20 06:15:00,13.435,13.532,13.349,13.371,4500000.0
2009-07-20 06:30:00,13.478,13.521,13.328,13.457,6550000.0
2009-07-20 06:45:00,13.43,13.551,13.33,13.478,5350000.0
2009-07-20 07:00:00,13.429,13.559,13.364,13.483,7050000.0
2009-07-20 07:15:00,13.373,13.605,13.373,13.488,4850000.0
2009-07-20 07:30:00,13.444,13.598,13.364,13.57,6550000.0
2009-07-20 07:45:00,13.419,13.631,13.363,13.57,9500000.0
2009-07-20 08:00:00,13.553,13.59,13.396,13.459,6450000.0
2009-07-20 08:15:00,13.569,13.592,13.393,13.57,6800000.0
2009-07-20 08:30:00,13.441,13.56,13.391,13.455,5500000.0
2009-07-20 08:45:00,13.58,13.585,13.394,13.468,6850000.0
2009-07-20 09:00:00,13.46,13.58,13.384,13.564,7600000.0
2009-07-20 09:15:00,13.561,13.622,13.399,13.56,7700000.0
2009-07-20 09:30:00,13.475,13.6,13.415,13.538,7150000.0
2009-07-20 09:45:00,13.447,13.616,13.415,13.523,7050000.0
2009-07-20 10:00:00,13.48,13.666,13.45,13.646,7450000.0
2009-07-20 10:15:00,13.506,13.678,13.479,13.607,6900000.0
2009-07-20 10:30:00,13.567,13.686,13.466,13.606,6800000.0
2009-07-20 10:45:00,13.502,13.711,13.486,13.513,6650000.0
2009-07-20 11:00:00,13.616,13.713,13.51,13.604,6950000.0
2009-07-20 11:15:00,13.576,13.747,13.532,13.571,6100000.0
2009-07-20 11:30:00,13.573,13.744,13.549,13.662,6700000.0
2009-07-20 11:45:00,13.703,13.738,13.544,13.565,6350000.0
2009-07-20 12:00:00,13.667,13.717,13.49,13.662,7100000.0
2009-07-20 12:15:00,13.578,13.727,13.507,13.677,7250000.0
2009-07-20 12:30:00,13.604,13.711,13.534,13.587,6600000.0
2009-07-20 12:45:00,13.66,13.709,13.505,13.563,6400000.0
2009-07-20 13:00:00,13.657,13.753,13.51,13.64,6800000.0
2009-07-20 13:15:00,13.581,13.748,13.513,13.57,6700000.0
2009-07-20 13:30:00,13.646,13.683,13.452,13.61,7150000.0
2009-07-20 13:45:00,13.632,13.706,13.503,13.576,6350000.0
2009-07-20 14:00:00,13.626,13.703,13.496,13.53,6800000.0
2009-07-20 14:15:00,13.65,13.699,13.489,13.616,7250000.0
2009-07-20 14:30:00,13.612,13.727,13.523,13.659,7300000.0
2009-07-20 14:45:00,13.672,13.729,13.515,13.678,6600000.0
2009-07-20 15:00:00,13.625,13.703,13.522,13.556,5900000.0
2009-07-20 15:15:00,13.697,13.721,13.53,13.606,7250000.0
2009-07-20 15:30:00,13.609,13.744,13.536,13.65,6350000.0
2009-07-20 15:45:00,13.661,13.702,13.493,13.608,6150000.0
2009-07-20 16:00:00,13.552,13.713,13.487,13.532,7050000.0
2009-07-20 16:15:00,13.627,13.69,13.489,13.55,6850000.0
2009-07-20 16:30:00,13.637,13.645,13.461,13.535,6800000.0
2009-07-20 16:45:00,13.516,13.651,13.437,13.516,7000000.0
2009-07-20 17:00:00,13.503,13.639,13.447,13.495,6450000.0
2009-07-20 17:15:00,13.535,13.653,13.451,13.633,6200000.0
2009-07-20 17:30:00,13.533,13.676,13.489,13.5,7400000.0
2009-07-20 17:45:00,13.554,13.648,13.446,13.512,7250000.0
2009-07-20 18:00:00,13.536,13.66,13.441,13.654,6650000.0
2009-07-20 18:15:00,13.559,13.678,13.454,13.538,9950000.0
2009-07-20 18:30:00,13.541,13.662,13.498,13.616,13150000.0
2009-07-20 18:45:00,13.602,13.702,13.525,13.63,13650000.0
2009-07-20 19:00:00,13.638,13.666,13.431,13.613,6000000.0
2009-07-20 19:15:00,13.54,13.65,13.461,13.494,6250000.0
2009-07-20 19:30:00,13.606,13.629,13.443,13.515,5400000.0
2009-07-20 19:45:00,13.49,13.651,13.463,13.502,5550000.0
2009-07-20 20:00:00,13.579,13.667,13.439,13.56,5550000.0
2009-07-20 20:15:00,13.563,13.665,13.476,13.615,4550000.0
2009-07-20 20:30:00,13.52,13.624,13.476,13.485,2450000.0
2009-07-20 20:45:00,13.507,13.62,13.457,13.609,3700000.0
2009-07-20 21:00:00,13.583,13.638,13.456,13.575,3950000.0
2009-07-20 21:15:00,13.636,13.655,13.461,13.569,5800000.0
2009-07-20 21:30:00,13.594,13.625,13.474,13.625,4300000.0
2009-07-20 21:45:00,13.612,13.668,13.473,13.632,4950000.0
2009-07-20 22:00:00,13.518,13.678,13.452,13.616,4450000.0
2009-07-20 22:15:00,13.599,13.691,13.486,13.61,3900000.0
2009-07-20 22:30:00,13.624,13.624,13.493,13.493,1600000.0
2009-07-20 22:45:00,13.61,13.635,13.464,13.593,4100000.0
2009-07-20 23:00:00,13.617,13.679,13.481,13.612,5450000.0
2009-07-20 23:15:00,13.599,13.613,13.477,13.612,1150000.0
2009-07-20 23:30:00,13.598,13.613,13.472,13.486,1700000.0
2009-07-20 23:45:00,13.494,13.646,13.472,13.6,2200000.0
2009-07-21 00:00:00,13.515,13.686,13.485,13.592,5750000.0
2009-07-21 00:15:00,13.62,13.688,13.463,13.618,5550000.0
2009-07-21 00:30:00,13.54,13.668,13.506,13.668,4400000.0
2009-07-21 00:45:00,13.644,13.661,13.492,13.648,3450000.0
2009-07-21 01:00:00,13.616,13.67,13.483,13.658,2750000.0
2009-07-21 01:15:00,13.531,13.684,13.496,13.603,3150000.0
2009-07-21 01:30:00,13.626,13.662,13.491,13.636,4950000.0
2009-07-21 01:45:00,13.503,13.671,13.47,13.61,6300000.0
2009-07-21 02:00:00,13.62,13.663,13.5,13.61,3600000.0
2009-07-21 02:15:00,13.628,13.636,13.461,13.568,3300000.0
2009-07-21 02:30:00,13.482,13.639,13.478,13.635,4050000.0
2009-07-21 02:45:00,13.608,13.694,13.445,13.613,4500000.0
2009-07-21 03:00:00,13.606,13.655,13.46,13.584,6050000.0
2009-07-21 03:15:00,13.565,13.658,13.454,13.582,5200000.0
2009-07-21 03:30:00,13.509,13.614,13.478,13.57,2450000.0
2009-07-21 03:45:00,13.613,13.655,13.435,13.578,8200000.0
2009-07-21 04:00:00,13.633,13.665,13.478,13.665,3450000.0
2009-07-21 04:15:00,13.604,13.682,13.484,13.624,2650000.0
2009-07-21 04:30:00,13.618,13.657,13.479,13.548,3850000.0
2009-07-21 04:45:00,13.54,13.679,13.518,13.545,2150000.0
2009-07-21 05:00:00,13.493,13.654,13.482,13.611,1900000.0
2009-07-21 05:15:00,13.563,13.679,13.479,13.623,2550000.0
2009-07-21 05:30:00,13.603,13.68,13.509,13.666,4350000.0
2009-07-21 05:45:00,13.647,13.69,13.494,13.649,3850000.0
2009-07-21 06:00:00,13.639,13.687,13.519,13.635,3050000.0
2009-07-21 06:15:00,13.6,13.698,13.504,13.504,2700000.0
2009-07-21 06:30:00,13.653,13.709,13.521,13.642,6300000.0
2009-07-21 06:45:00,13.56,13.684,13.494,13.592,4300000.0
2009-07-21 07:00:00,13.555,13.667,13.441,13.593,7350000.0
2009-07-21 07:15:00,13.522,13.686,13.486,13.67,6100000.0
2009-07-21 07:30:00,13.528,13.717,13.472,13.636,5500000.0
2009-07-21 07:45:00,13.506,13.712,13.471,13.638,9450000.0
2009-07-21 08:00:00,13.633,13.684,13.501,13.518,7100000.0
2009-07-21 08:15:00,13.654,13.69,13.482,13.605,7650000.0
2009-07-21 08:30:00,13.503,13.647,13.436,13.508,6450000.0
2009-07-21 08:45:00,13.569,13.611,13.442,13.515,6900000.0
2009-07-21 09:00:00,13.498,13.629,13.402,13.59,8300000.0
2009-07-21 09:15:00,13.589,13.661,13.452,13.585,7650000.0
2009-07-21 09:30:00,13.524,13.639,13.423,13.508,6800000.0
2009-07-21 09:45:00,13.425,13.623,13.425,13.544,7700000.0
2009-07-21 10:00:00,13.484,13.716,13.462,13.648,7450000.0
2009-07-21 10:15:00,13.512,13.671,13.465,13.606,6550000.0
2009-07-21 10:30:00,13.548,13.674,13.469,13.587,6350000.0
2009-07-21 10:45:00,13.519,13.685,13.43,13.43,6650000.0
2009-07-21 11:00:00,13.498,13.613,13.434,13.489,6750000.0
2009-07-21 11:15:00,13.481,13.631,13.434,13.464,6350000.0
2009-07-21 11:30:00,13.46,13.61,13.414,13.56,6700000.0
2009-07-21 11:45:00,13.563,13.651,13.441,13.465,6350000.0
2009-07-21 12:00:00,13.582,13.621,13.392,13.584,7100000.0
2009-07-21 12:15:00,13.5,13.634,13.404,13.593,7250000.0
2009-07-21 12:30:00,13.495,13.612,13.438,13.51,6600000.0
2009-07-21 12:45:00,13.531,13.575,13.376,13.395,6400000.0
2009-07-21 13:00:00,13.519,13.535,13.335,13.48,6800000.0
2009-07-21 13:15:00,13.413,13.547,13.352,13.383,6700000.0
2009-07-21 13:30:00,13.453,13.57,13.332,13.486,7150000.0
2009-07-21 13:45:00,13.495,13.564,13.401,13.465,6350000.0
2009-07-21 14:00:00,13.521,13.612,13.441,13.501,6800000.0
2009-07-21 14:15:00,13.593,13.623,13.447,13.601,7250000.0
2009-07-21 14:30:00,13.569,13.64,13.451,13.557,7300000.0
2009-07-21 14:45:00,13.562,13.635,13.416,13.613,6650000.0
2009-07-21 15:00:00,13.595,13.676,13.479,13.517,5800000.0
2009-07-21 15:15:00,13.652,13.689,13.458,13.566,7250000.0
2009-07-21 15:30:00,13.583,13.657,13.456,13.562,6350000.0
2009-07-21 15:45:00,13.562,13.614,13.414,13.513,6150000.0
2009-07-21 16:00:00,13.452,13.616,13.396,13.44,7050000.0
2009-07-21 16:15:00,13.552,13.632,13.46,13.521,6850000.0
2009-07-21 16:30:00,13.613,13.649,13.444,13.573,6800000.0
2009-07-21 16:45:00,13.506,13.64,13.445,13.519,7000000.0
2009-07-21 17:00:00,13.523,13.652,13.462,13.489,6450000.0
2009-07-21 17:15:00,13.518,13.634,13.478,13.63,6750000.0
2009-07-21 17:30:00,13.524,13.614,13.453,13.465,7400000.0
2009-07-21 17:45:00,13.501,13.598,13.394,13.456,7250000.0
2009-07-21 18:00:00,13.542,13.581,13.392,13.537,8250000.0
2009-07-21 18:15:00,13.461,13.571,13.362,13.401,11750000.0
2009-07-21 18:30:00,13.421,13.559,13.38,13.472,14000000.0
2009-07-21 18:45:00,13.448,13.553,13.337,13.471,14050000.0
2009-07-21 19:00:00,13.494,13.499,13.28,13.442,6200000.0
2009-07-21 19:15:00,13.364,13.536,13.311,13.399,6250000.0
2009-07-21 19:30:00,13.496,13.505,13.309,13.37,6250000.0
2009-07-21 19:45:00,13.375,13.51,13.334,13.353,6250000.0
2009-07-21 20:00:00,13.464,13.611,13.325,13.579,6450000.0
2009-07-21 20:15:00,13.456,13.589,13.35,13.555,4750000.0
2009-07-21 20:30:00,13.457,13.551,13.386,13.508,4100000.0
2009-07-21 20:45:00,13.542,13.553,13.394,13.512,4250000.0
2009-07-21 21:00:00,13.515,13.577,13.387,13.512,5300000.0
2009-07-21 21:15:00,13.542,13.57,13.379,13.501,5500000.0
2009-07-21 21:30:00,13.504,13.604,13.386,13.511,4150000.0
2009-07-21 21:45:00,13.462,13.569,13.391,13.531,3850000.0
2009-07-21 22:00:00,13.448,13.592,13.377,13.444,3650000.0
2009-07-21 22:15:00,13.437,13.611,13.371,13.404,4150000.0
2009-07-21 22:30:00,13.52,13.562,13.382,13.5,5400000.0
2009-07-21 22:45:00,13.513,13.524,13.374,13.492,2750000.0
2009-07-21 23:00:00,13.507,13.58,13.35,13.556,5100000.0
2009-07-21 23:15:00,13.505,13.54,13.4,13.51,2300000.0
2009-07-21 23:30:00,13.518,13.533,13.392,13.492,2800000.0
2009-07-21 23:45:00,13.495,13.553,13.361,13.51,5800000.0
2009-07-22 00:00:00,13.522,13.559,13.378,13.53,3000000.0
2009-07-22 00:15:00,13.547,13.571,13.379,13.461,3100000.0
2009-07-22 00:30:00,13.516,13.56,13.353,13.397,5500000.0
2009-07-22 00:45:00,13.528,13.554,13.337,13.405,3550000.0
2009-07-22 01:00:00,13.506,13.538,13.358,13.481,3850000.0
2009-07-22 01:15:00,13.384,13.589,13.362,13.488,6850000.0
2009-07-22 01:30:00,13.49,13.513,13.34,13.416,4600000.0
2009-07-22 01:45:00,13.332,13.506,13.32,13.474,5600000.0
2009-07-22 02:00:00,13.441,13.511,13.312,13.46,4250000.0
2009-07-22 02:15:00,13.473,13.568,13.298,13.483,5750000.0
2009-07-22 02:30:00,13.362,13.541,13.347,13.478,4000000.0
2009-07-22 02:45:00,13.48,13.504,13.339,13.47,3650000.0
2009-07-22 03:00:00,13.476,13.55,13.346,13.463,6200000.0
2009-07-22 03:15:00,13.406,13.512,13.309,13.484,5850000.0
2009-07-22 03:30:00,13.409,13.539,13.352,13.527,3550000.0
2009-07-22 03:45:00,13.51,13.581,13.384,13.544,6850000.0
2009-07-22 04:00:00,13.518,13.598,13.383,13.425,3150000.0
2009-07-22 04:15:00,13.51,13.603,13.377,13.466,3550000.0
2009-07-22 04:30:00,13.409,13.603,13.388,13.417,4200000.0
2009-07-22 04:45:00,13.521,13.575,13.407,13.547,5000000.0
2009-07-22 05:00:00,13.438,13.575,13.403,13.557,2700000.0
2009-07-22 05:15:00,13.482,13.569,13.361,13.563,2750000.0
2009-07-22 05:30:00,13.558,13.573,13.382,13.537,2550000.0
2009-07-22 05:45:00,13.494,13.642,13.449,13.611,4850000.0
2009-07-22 06:00:00,13.555,13.637,13.429,13.601,4950000.0
2009-07-22 06:15:00,13.594,13.616,13.436,13.567,3950000.0
2009-07-22 06:30:00,13.582,13.598,13.42,13.539,5650000.0
2009-07-22 06:45:00,13.476,13.631,13.406,13.51,5450000.0
2009-07-22 07:00:00,13.493,13.61,13.43,13.522,7050000.0
2009-07-22 07:15:00,13.465,13.638,13.403,13.525,5250000.0
2009-07-22 07:30:00,13.485,13.609,13.396,13.572,4650000.0
2009-07-22 07:45:00,13.546,13.59,13.441,13.582,6000000.0
2009-07-22 08:00:00,13.572,13.626,13.404,13.441,6050000.0
2009-07-22 08:15:00,13.577,13.613,13.394,13.531,6600000.0
2009-07-22 08:30:00,13.419,13.594,13.381,13.455,6450000.0
2009-07-22 08:45:00,13.506,13.576,13.372,13.45,5950000.0
2009-07-22 09:00:00,13.458,13.576,13.303,13.498,7350000.0
2009-07-22 09:15:00,13.452,13.503,13.306,13.465,7750000.0
2009-07-22 09:30:00,13.378,13.487,13.288,13.385,7150000.0
2009-07-22 09:45:00,13.352,13.511,13.287,13.394,7700000.0
2009-07-22 10:00:00,13.35,13.484,13.289,13.431,7450000.0
2009-07-22 10:15:00,13.314,13.463,13.276,13.417,6900000.0
2009-07-22 10:30:00,13.366,13.458,13.233,13.38,6800000.0
2009-07-22 10:45:00,13.264,13.433,13.225,13.253,6650000.0
2009-07-22 11:00:00,13.325,13.426,13.236,13.332,6750000.0
2009-07-22 11:15:00,13.293,13.439,13.234,13.299,6550000.0
2009-07-22 11:30:00,13.335,13.449,13.264,13.413,6700000.0
2009-07-22 11:45:00,13.41,13.451,13.223,13.266,6350000.0
2009-07-22 12:00:00,13.381,13.422,13.213,13.405,7100000.0
2009-07-22 12:15:00,13.321,13.453,13.263,13.388,7250000.0
2009-07-22 12:30:00,13.313,13.459,13.252,13.302,6600000.0
2009-07-22 12:45:00,13.391,13.455,13.268,13.336,5550000.0
2009-07-22 13:00:00,13.424,13.44,13.236,13.341,6800000.0
2009-07-22 13:15:00,13.257,13.455,13.223,13.305,6700000.0
2009-07-22 13:30:00,13.393,13.47,13.284,13.4,7150000.0
2009-07-22 13:45:00,13.409,13.462,13.29,13.347,5950000.0
2009-07-22 14:00:00,13.399,13.474,13.267,13.339,6800000.0
2009-07-22 14:15:00,13.419,13.453,13.231,13.413,7250000.0
2009-07-22 14:30:00,13.404,13.459,13.199,13.385,7300000.0
2009-07-22 14:45:00,13.387,13.449,13.245,13.397,6600000.0
2009-07-22 15:00:00,13.361,13.449,13.255,13.282,5850000.0
2009-07-22 15:15:00,13.423,13.439,13.265,13.314,7250000.0
2009-07-22 15:30:00,13.333,13.456,13.242,13.411,6400000.0
2009-07-22 15:45:00,13.348,13.5,13.283,13.411,6300000.0
2009-07-22 16:00:00,13.359,13.532,13.311,13.347,7050000.0
2009-07-22 16:15:00,13.442,13.603,13.328,13.411,6900000.0
2009-07-22 16:30:00,13.503,13.528,13.344,13.4,6800000.0
2009-07-22 16:45:00,13.377,13.601,13.328,13.518,7000000.0
2009-07-22 17:00:00,13.508,13.661,13.452,13.521,6450000.0
2009-07-22 17:15:00,13.556,13.651,13.439,13.61,6750000.0
2009-07-22 17:30:00,13.53,13.658,13.442,13.486,7400000.0
2009-07-22 17:45:00,13.558,13.652,13.418,13.525,7250000.0
2009-07-22 18:00:00,13.557,13.651,13.468,13.604,8100000.0
2009-07-22 18:15:00,13.515,13.67,13.451,13.529,11750000.0
2009-07-22 18:30:00,13.523,13.693,13.467,13.613,14000000.0
2009-07-22 18:45:00,13.616,13.758,13.55,13.669,14050000.0
2009-07-22 19:00:00,13.68,13.726,13.503,13.688,6200000.0
2009-07-22 19:15:00,13.612,13.728,13.546,13.594,5900000.0
2009-07-22 19:30:00,13.7,13.754,13.544,13.6,5900000.0
2009-07-22 19:45:00,13.595,13.716,13.53,13.578,6050000.0
2009-07-22 20:00:00,13.709,13.709,13.485,13.665,6250000.0
2009-07-22 20:15:00,13.581,13.679,13.476,13.643,6000000.0
2009-07-22 20:30:00,13.571,13.697,13.517,13.62,4700000.0
2009-07-22 20:45:00,13.656,13.673,13.493,13.625,4750000.0
2009-07-22 21:00:00,13.641,13.72,13.485,13.594,5950000.0
2009-07-22 21:15:00,13.65,13.702,13.488,13.612,5350000.0
2009-07-22 21:30:00,13.639,13.693,13.516,13.647,5600000.0
2009-07-22 21:45:00,13.667,13.699,13.498,13.654,5100000.0
2009-07-22 22:00:00,13.561,13.732,13.486,13.57,7400000.0
2009-07-22 22:15:00,13.626,13.666,13.492,13.653,4200000.0
2009-07-22 22:30:00,13.623,13.681,13.488,13.502,4450000.0
2009-07-22 22:45:00,13.566,13.711,13.536,13.644,3700000.0
2009-07-22 23:00:00,13.672,13.742,13.504,13.668,5250000.0
2009-07-22 23:15:00,13.584,13.681,13.538,13.659,2150000.0
2009-07-22 23:30:00,13.621,13.685,13.529,13.678,3500000.0
2009-07-22 23:45:00,13.658,13.68,13.532,13.651,2800000.0
2009-07-23 00:00:00,13.679,13.725,13.559,13.705,4500000.0
2009-07-23 00:15:00,13.604,13.708,13.531,13.66,4350000.0
2009-07-23 00:30:00,13.684,13.704,13.545,13.695,3350000.0
2009-07-23 00:45:00,13.645,13.689,13.518,13.67,3150000.0
2009-07-23 01:00:00,13.54,13.702,13.512,13.622,4500000.0
2009-07-23 01:15:00,13.554,13.705,13.514,13.638,4450000.0
2009-07-23 01:30:00,13.673,13.699,13.514,13.564,5950000.0
2009-07-23 01:45:00,13.655,13.703,13.458,13.661,6250000.0
2009-07-23 02:00:00,13.63,13.74,13.528,13.662,6000000.0
2009-07-23 02:15:00,13.648,13.701,13.518,13.675,5450000.0
2009-07-23 02:30:00,13.532,13.728,13.532,13.634,3550000.0
2009-07-23 02:45:00,13.602,13.736,13.516,13.592,6600000.0
2009-07-23 03:00:00,13.705,13.749,13.579,13.668,6100000.0
2009-07-23 03:15:00,13.627,13.806,13.592,13.748,7500000.0
2009-07-23 03:30:00,13.674,13.8,13.602,13.767,4500000.0
2009-07-23 03:45:00,13.771,13.83,13.593,13.723,8600000.0
2009-07-23 04:00:00,13.694,13.802,13.641,13.787,3950000.0
2009-07-23 04:15:00,13.764,13.803,13.613,13.75,5550000.0
2009-07-23 04:30:00,13.748,13.824,13.648,13.775,3450000.0
2009-07-23 04:45:00,13.75,13.781,13.63,13.761,3600000.0
2009-07-23 05:00:00,13.647,13.839,13.628,13.708,5800000.0
2009-07-23 05:15:00,13.688,13.809,13.616,13.788,4350000.0
2009-07-23 05:30:00,13.795,13.831,13.606,13.76,5050000.0
2009-07-23 05:45:00,13.743,13.86,13.609,13.774,5750000.0
2009-07-23 06:00:00,13.731,13.805,13.612,13.762,5150000.0
2009-07-23 06:15:00,13.656,13.796,13.597,13.597,4900000.0
2009-07-23 06:30:00,13.738,13.774,13.588,13.716,6850000.0
2009-07-23 06:45:00,13.67,13.795,13.585,13.724,4900000.0
2009-07-23 07:00:00,13.684,13.78,13.578,13.77,7100000.0
2009-07-23 07:15:00,13.643,13.791,13.598,13.687,5150000.0
2009-07-23 07:30:00,13.654,13.79,13.563,13.737,6350000.0
2009-07-23 07:45:00,13.651,13.822,13.574,13.731,9000000.0
2009-07-23 08:00:00,13.706,13.8,13.583,13.634,6750000.0
2009-07-23 08:15:00,13.762,13.791,13.594,13.746,7650000.0
2009-07-23 08:30:00,13.611,13.813,13.595,13.68,6450000.0
2009-07-23 08:45:00,13.73,13.794,13.587,13.696,6900000.0
2009-07-23 09:00:00,13.675,13.83,13.62,13.778,8300000.0
2009-07-23 09:15:00,13.743,13.809,13.595,13.772,7300000.0
2009-07-23 09:30:00,13.657,13.808,13.608,13.699,7150000.0
2009-07-23 09:45:00,13.644,13.822,13.611,13.679,7700000.0
2009-07-23 10:00:00,13.642,13.791,13.592,13.746,7450000.0
2009-07-23 10:15:00,13.63,13.781,13.578,13.751,6550000.0
2009-07-23 10:30:00,13.677,13.794,13.591,13.693,6350000.0
2009-07-23 10:45:00,13.672,13.81,13.621,13.634,6300000.0
2009-07-23 11:00:00,13.715,13.819,13.642,13.724,6950000.0
2009-07-23 11:15:00,13.7,13.845,13.637,13.696,6650000.0
2009-07-23 11:30:00,13.692,13.83,13.653,13.751,6200000.0
2009-07-23 11:45:00,13.779,13.797,13.612,13.666,6350000.0
2009-07-23 12:00:00,13.76,13.798,13.596,13.775,7100000.0
2009-07-23 12:15:00,13.698,13.806,13.597,13.778,7150000.0
2009-07-23 12:30:00,13.676,13.77,13.607,13.671,6600000.0
2009-07-23 12:45:00,13.678,13.811,13.556,13.641,6400000.0
2009-07-23 13:00:00,13.762,13.764,13.555,13.675,6800000.0
2009-07-23 13:15:00,13.597,13.768,13.549,13.623,6700000.0
2009-07-23 13:30:00,13.68,13.79,13.573,13.706,6750000.0
2009-07-23 13:45:00,13.727,13.767,13.586,13.653,6350000.0
2009-07-23 14:00:00,13.68,13.787,13.572,13.647,6800000.0
2009-07-23 14:15:00,13.731,13.78,13.541,13.661,7250000.0
2009-07-23 14:30:00,13.685,13.782,13.547,13.691,7300000.0
2009-07-23 14:45:00,13.71,13.788,13.552,13.706,6600000.0
2009-07-23 15:00:00,13.65,13.72,13.472,13.504,5950000.0
2009-07-23 15:15:00,13.632,13.674,13.459,13.529,7250000.0
2009-07-23 15:30:00,13.569,13.696,13.472,13.632,6250000.0
2009-07-23 15:45:00,13.608,13.723,13.502,13.57,6300000.0
2009-07-23 16:00:00,13.529,13.719,13.498,13.575,7050000.0
2009-07-23 16:15:00,13.672,13.816,13.577,13.666,6950000.0
2009-07-23 16:30:00,13.748,13.798,13.61,13.682,6800000.0
2009-07-23 16:45:00,13.658,13.818,13.614,13.699,7000000.0
2009-07-23 17:00:00,13.694,13.837,13.64,13.702,6450000.0
2009-07-23 17:15:00,13.717,13.838,13.628,13.829,6750000.0
2009-07-23 17:30:00,13.745,13.874,13.652,13.732,7400000.0
2009-07-23 17:45:00,13.742,13.848,13.664,13.719,7250000.0
2009-07-23 18:00:00,13.81,13.87,13.657,13.839,8100000.0
2009-07-23 18:15:00,13.742,13.851,13.674,13.686,11850000.0
2009-07-23 18:30:00,13.706,13.851,13.675,13.764,14000000.0
2009-07-23 18:45:00,13.751,13.853,13.664,13.813,14050000.0
2009-07-23 19:00:00,13.842,13.848,13.604,13.768,6200000.0
2009-07-23 19:15:00,13.691,13.795,13.603,13.669,6250000.0
2009-07-23 19:30:00,13.776,13.797,13.607,13.678,5900000.0
2009-07-23 19:45:00,13.662,13.787,13.547,13.638,6350000.0
2009-07-23 20:00:00,13.752,13.795,13.566,13.749,5550000.0
2009-07-23 20:15:00,13.661,13.778,13.576,13.625,4500000.0
2009-07-23 20:30:00,13.66,13.784,13.612,13.757,4050000.0
2009-07-23 20:45:00,13.766,13.827,13.594,13.742,5300000.0
2009-07-23 21:00:00,13.749,13.857,13.599,13.729,5500000.0
2009-07-23 21:15:00,13.76,13.826,13.59,13.718,6300000.0
2009-07-23 21:30:00,13.709,13.767,13.582,13.712,5350000.0
2009-07-23 21:45:00,13.732,13.773,13.586,13.718,5250000.0
2009-07-23 22:00:00,13.629,13.785,13.545,13.671,5500000.0
2009-07-23 22:15:00,13.605,13.756,13.524,13.676,6150000.0
2009-07-23 22:30:00,13.716,13.744,13.553,13.561,5200000.0
2009-07-23 22:45:00,13.699,13.766,13.517,13.67,4550000.0
2009-07-23 23:00:00,13.687,13.725,13.538,13.688,5100000.0
2009-07-23 23:15:00,13.598,13.734,13.558,13.655,3150000.0
2009-07-23 23:30:00,13.641,13.693,13.552,13.68,4050000.0
2009-07-23 23:45:00,13.67,13.722,13.537,13.654,4200000.0
2009-07-24 00:00:00,13.647,13.696,13.511,13.695,5100000.0
2009-07-24 00:15:00,13.632,13.719,13.508,13.663,3850000.0
2009-07-24 00:30:00,13.679,13.741,13.538,13.667,4450000.0
2009-07-24 00:45:00,13.635,13.725,13.539,13.614,4400000.0
2009-07-24 01:00:00,13.618,13.777,13.528,13.655,4600000.0
2009-07-24 01:15:00,13.557,13.766,13.54,13.666,6300000.0
2009-07-24 01:30:00,13.713,13.721,13.515,13.631,5650000.0
2009-07-24 01:45:00,13.558,13.726,13.541,13.71,5200000.0
2009-07-24 02:00:00,13.7,13.773,13.56,13.667,5600000.0
2009-07-24 02:15:00,13.675,13.731,13.55,13.712,5650000.0
2009-07-24 02:30:00,13.552,13.705,13.516,13.624,3900000.0
2009-07-24 02:45:00,13.706,13.725,13.57,13.68,5450000.0
2009-07-24 03:00:00,13.676,13.715,13.553,13.657,4750000.0
2009-07-24 03:15:00,13.687,13.698,13.521,13.539,2950000.0
2009-07-24 03:30:00,13.569,13.684,13.538,13.646,2600000.0
2009-07-24 03:45:00,13.687,13.704,13.511,13.653,7950000.0
2009-07-24 04:00:00,13.648,13.693,13.548,13.648,2150000.0
2009-07-24 04:15:00,13.688,13.694,13.512,13.65,3700000.0
2009-07-24 04:30:00,13.559,13.694,13.521,13.553,5400000.0
2009-07-24 04:45:00,13.539,13.682,13.511,13.657,6500000.0
2009-07-24 05:00:00,13.503,13.679,13.481,13.604,7000000.0
2009-07-24 05:15:00,13.578,13.714,13.517,13.64,4700000.0
2009-07-24 05:30:00,13.648,13.673,13.509,13.584,2000000.0
2009-07-24 05:45:00,13.684,13.719,13.528,13.679,2050000.0
2009-07-24 06:00:00,13.615,13.691,13.506,13.643,4800000.0
2009-07-24 06:15:00,13.628,13.753,13.532,13.678,4400000.0
2009-07-24 06:30:00,13.678,13.722,13.528,13.622,4950000.0
2009-07-24 06:45:00,13.592,13.729,13.536,13.602,3800000.0
2009-07-24 07:00:00,13.589,13.709,13.512,13.645,6300000.0
2009-07-24 07:15:00,13.514,13.717,13.496,13.607,6500000.0
2009-07-24 07:30:00,13.545,13.688,13.518,13.657,5150000.0
2009-07-24 07:45:00,13.575,13.729,13.512,13.684,9150000.0
2009-07-24 08:00:00,13.664,13.714,13.513,13.567,6850000.0
2009-07-24 08:15:00,13.685,13.735,13.51,13.643,7650000.0
2009-07-24 08:30:00,13.543,13.698,13.538,13.597,6450000.0
2009-07-24 08:45:00,13.643,13.693,13.491,13.6,6900000.0
2009-07-24 09:00:00,13.599,13.723,13.49,13.676,8300000.0
2009-07-24 09:15:00,13.653,13.735,13.489,13.692,7600000.0
2009-07-24 09:30:00,13.624,13.741,13.559,13.654,6450000.0
2009-07-24 09:45:00,13.548,13.732,13.545,13.632,7700000.0
2009-07-24 10:00:00,13.605,13.751,13.558,13.748,7450000.0
2009-07-24 10:15:00,13.608,13.818,13.592,13.729,6550000.0
2009-07-24 10:30:00,13.66,13.786,13.557,13.698,6800000.0
2009-07-24 10:45:00,13.621,13.783,13.578,13.611,6650000.0
2009-07-24 11:00:00,13.707,13.811,13.602,13.688,6750000.0
2009-07-24 11:15:00,13.655,13.81,13.595,13.599,6000000.0
2009-07-24 11:30:00,13.638,13.79,13.589,13.714,6700000.0
2009-07-24 11:45:00,13.74,13.8,13.603,13.626,6350000.0
2009-07-24 12:00:00,13.725,13.835,13.62,13.762,7100000.0
2009-07-24 12:15:00,13.691,13.835,13.644,13.768,7250000.0
2009-07-24 12:30:00,13.692,13.822,13.615,13.685,6600000.0
2009-07-24 12:45:00,13.732,13.818,13.609,13.679,6400000.0
2009-07-24 13:00:00,13.774,13.836,13.609,13.713,6800000.0
2009-07-24 13:15:00,13.627,13.778,13.567,13.611,6350000.0
2009-07-24 13:30:00,13.718,13.787,13.579,13.702,7150000.0
2009-07-24 13:45:00,13.705,13.821,13.595,13.698,6350000.0
2009-07-24 14:00:00,13.721,13.793,13.583,13.671,6800000.0
2009-07-24 14:15:00,13.764,13.802,13.578,13.716,7250000.0
2009-07-24 14:30:00,13.719,13.786,13.594,13.755,7300000.0
2009-07-24 14:45:00,13.752,13.855,13.617,13.79,6250000.0
2009-07-24 15:00:00,13.761,13.841,13.63,13.658,5850000.0
2009-07-24 15:15:00,13.79,13.795,13.612,13.701,7250000.0
2009-07-24 15:30:00,13.7,13.81,13.629,13.775,6200000.0
2009-07-24 15:45:00,13.707,13.829,13.625,13.68,6150000.0
2009-07-24 16:00:00,13.624,13.79,13.615,13.623,7050000.0
2009-07-24 16:15:00,13.724,13.806,13.599,13.708,6950000.0
2009-07-24 16:30:00,13.812,13.812,13.636,13.696,6800000.0
2009-07-24 16:45:00,13.674,13.839,13.597,13.677,7000000.0
2009-07-24 17:00:00,13.693,13.851,13.6,13.683,6450000.0
2009-07-24 17:15:00,13.708,13.872,13.662,13.805,6750000.0
2009-07-24 17:30:00,13.717,13.85,13.646,13.688,7400000.0
2009-07-24 17:45:00,13.739,13.85,13.666,13.769,6750000.0
2009-07-24 18:00:00,13.86,13.907,13.676,13.839,7950000.0
2009-07-24 18:15:00,13.789,13.895,13.682,13.739,7900000.0
2009-07-24 18:30:00,13.735,13.895,13.712,13.801,12100000.0
2009-07-24 18:45:00,13.781,13.946,13.697,13.816,11100000.0
2009-07-24 19:00:00,13.847,13.864,13.679,13.831,6250000.0
2009-07-24 19:15:00,13.764,13.88,13.698,13.756,6250000.0
2009-07-24 19:30:00,13.866,13.887,13.717,13.769,6300000.0
2009-07-24 19:45:00,13.755,13.875,13.714,13.733,4750000.0
2009-07-24 20:00:00,13.829,13.889,13.676,13.841,6250000.0
2009-07-24 20:15:00,13.768,13.869,13.674,13.829,4700000.0
2009-07-24 20:30:00,13.777,13.879,13.683,13.822,5000000.0
2009-07-24 20:45:00,13.852,13.871,13.698,13.861,3700000.0
2009-07-24 21:00:00,13.8,13.865,13.662,13.806,3600000.0
2009-07-24 21:15:00,13.846,13.886,13.683,13.841,5850000.0
2009-07-24 21:30:00,13.798,13.875,13.685,13.838,3800000.0
2009-07-24 21:45:00,13.721,13.873,13.699,13.861,5150000.0
2009-07-24 22:00:00,13.764,13.919,13.691,13.885,4750000.0
2009-07-24 22:15:00,13.855,13.914,13.726,13.819,3650000.0
2009-07-24 22:30:00,13.864,13.898,13.723,13.736,3000000.0
2009-07-24 22:45:00,13.8,13.919,13.713,13.825,4550000.0
2009-07-26 23:00:00,13.847,13.852,13.711,13.748,2100000.0
2009-07-26 23:15:00,13.755,13.853,13.682,13.802,1500000.0
2009-07-26 23:30:00,13.802,13.853,13.712,13.803,2050000.0
2009-07-26 23:45:00,13.792,13.854,13.705,13.843,2050000.0
2009-07-27 00:00:00,13.739,13.887,13.722,13.789,6050000.0
2009-07-27 00:15:00,13.827,13.872,13.687,13.795,6350000.0
2009-07-27 00:30:00,13.785,13.847,13.638,13.792,4050000.0
2009-07-27 00:45:00,13.719,13.866,13.678,13.784,3550000.0
2009-07-27 01:00:00,13.818,13.872,13.658,13.828,4650000.0
2009-07-27 01:15:00,13.725,13.899,13.675,13.787,5650000.0
2009-07-27 01:30:00,13.807,13.862,13.657,13.734,5600000.0
2009-07-27 01:45:00,13.81,13.835,13.666,13.806,4350000.0
2009-07-27 02:00:00,13.8,13.818,13.616,13.731,6350000.0
2009-07-27 02:15:00,13.741,13.791,13.578,13.765,6300000.0
2009-07-27 02:30:00,13.657,13.843,13.613,13.761,5350000.0
2009-07-27 02:45:00,13.783,13.841,13.592,13.66,10300000.0
2009-07-27 03:00:00,13.764,13.834,13.635,13.778,7050000.0
2009-07-27 03:15:00,13.741,13.89,13.653,13.871,7650000.0
2009-07-27 03:30:00,13.781,13.915,13.723,13.832,3500000.0
2009-07-27 03:45:00,13.848,13.882,13.681,13.784,5600000.0
2009-07-27 04:00:00,13.768,13.889,13.718,13.862,4250000.0
2009-07-27 04:15:00,13.808,13.884,13.661,13.743,4650000.0
2009-07-27 04:30:00,13.823,13.839,13.678,13.829,1600000.0
2009-07-27 04:45:00,13.785,13.834,13.679,13.698,1550000.0
2009-07-27 05:00:00,13.673,13.824,13.625,13.772,4050000.0
2009-07-27 05:15:00,13.683,13.869,13.662,13.868,3950000.0
2009-07-27 05:30:00,13.833,13.881,13.668,13.858,4450000.0
2009-07-27 05:45:00,13.823,13.929,13.726,13.894,5150000.0
2009-07-27 06:00:00,13.901,14.064,13.784,13.996,6400000.0
2009-07-27 06:15:00,13.922,14.041,13.824,13.854,5650000.0
2009-07-27 06:30:00,13.957,14.012,13.816,13.962,6650000.0
2009-07-27 06:45:00,13.89,14.023,13.818,13.932,4450000.0
2009-07-27 07:00:00,13.913,14.001,13.817,13.964,6550000.0
2009-07-27 07:15:00,13.834,14.025,13.815,13.904,6200000.0
2009-07-27 07:30:00,13.867,14.017,13.828,13.953,5200000.0
2009-07-27 07:45:00,13.879,14.042,13.826,13.99,6600000.0
2009-07-27 08:00:00,13.975,14.025,13.848,13.874,6650000.0
2009-07-27 08:15:00,13.976,13.996,13.796,13.94,6250000.0
2009-07-27 08:30:00,13.849,14.025,13.798,13.934,6450000.0
2009-07-27 08:45:00,13.992,14.064,13.864,13.944,6900000.0
2009-07-27 09:00:00,13.974,14.108,13.855,14.057,8300000.0
2009-07-27 09:15:00,14.016,14.085,13.883,14.014,7600000.0
2009-07-27 09:30:00,13.926,14.052,13.839,13.916,6150000.0
2009-07-27 09:45:00,13.854,14.047,13.797,13.926,7700000.0
2009-07-27 10:00:00,13.902,14.021,13.84,13.972,7450000.0
2009-07-27 10:15:00,13.844,14.033,13.818,13.929,6900000.0
2009-07-27 10:30:00,13.878,14.054,13.825,13.955,6800000.0
2009-07-27 10:45:00,13.843,14.014,13.825,13.899,5700000.0
2009-07-27 11:00:00,13.906,14.021,13.819,13.912,6900000.0
2009-07-27 11:15:00,13.871,14.045,13.84,13.878,6550000.0
2009-07-27 11:30:00,13.893,14.05,13.817,13.982,6700000.0
2009-07-27 11:45:00,14.002,14.035,13.853,13.893,6350000.0
2009-07-27 12:00:00,14.005,14.068,13.86,13.999,6600000.0
2009-07-27 12:15:00,13.948,14.098,13.863,14.051,6350000.0
2009-07-27 12:30:00,13.946,14.079,13.89,13.989,6600000.0
2009-07-27 12:45:00,14.023,14.091,13.912,13.951,6400000.0
2009-07-27 13:00:00,14.029,14.104,13.875,14.002,6800000.0
2009-07-27 13:15:00,13.935,14.074,13.856,13.92,6700000.0
2009-07-27 13:30:00,13.999,14.072,13.849,13.966,7150000.0
2009-07-27 13:45:00,13.98,14.066,13.844,13.929,6350000.0
2009-07-27 14:00:00,13.97,14.048,13.842,13.942,6800000.0
2009-07-27 14:15:00,13.995,14.049,13.843,14.012,7250000.0
2009-07-27 14:30:00,14.017,14.077,13.849,14.001,7300000.0
2009-07-27 14:45:00,13.995,14.082,13.86,14.072,6600000.0
2009-07-27 15:00:00,14.015,14.081,13.862,13.892,5900000.0
2009-07-27 15:15:00,14.049,14.084,13.902,13.974,7250000.0
2009-07-27 15:30:00,13.974,14.062,13.879,13.986,6350000.0
2009-07-27 15:45:00,13.893,14.065,13.853,13.934,6350000.0
2009-07-27 16:00:00,13.878,14.071,13.851,13.874,7050000.0
2009-07-27 16:15:00,13.981,14.045,13.845,13.901,6950000.0
2009-07-27 16:30:00,13.976,14.0,13.798,13.892,6800000.0
2009-07-27 16:45:00,13.879,14.015,13.812,13.911,7000000.0
2009-07-27 17:00:00,13.914,14.047,13.836,13.887,6450000.0
2009-07-27 17:15:00,13.892,14.03,13.82,13.968,6750000.0
2009-07-27 17:30:00,13.911,14.03,13.808,13.83,7400000.0
2009-07-27 17:45:00,13.903,13.992,13.794,13.865,7450000.0
2009-07-27 18:00:00,13.897,14.029,13.781,13.955,8100000.0
2009-07-27 18:15:00,13.849,14.007,13.784,13.821,11650000.0
2009-07-27 18:30:00,13.833,14.005,13.784,13.978,13600000.0
2009-07-27 18:45:00,13.895,13.995,13.801,13.961,14050000.0
2009-07-27 19:00:00,13.974,14.013,13.833,13.98,6200000.0
2009-07-27 19:15:00,13.9,14.024,13.827,13.872,5850000.0
2009-07-27 19:30:00,13.973,14.004,13.816,13.889,5700000.0
2009-07-27 19:45:00,13.858,14.008,13.818,13.854,6200000.0
2009-07-27 20:00:00,13.955,14.036,13.826,13.983,5900000.0
2009-07-27 20:15:00,13.912,14.041,13.8,13.876,4650000.0
2009-07-27 20:30:00,13.89,14.022,13.846,13.98,3300000.0
2009-07-27 20:45:00,14.0,14.039,13.827,13.972,4500000.0
2009-07-27 21:00:00,13.97,14.047,13.866,13.982,6150000.0
2009-07-27 21:15:00,14.027,14.071,13.861,13.981,4500000.0
2009-07-27 21:30:00,13.994,14.044,13.868,14.012,5400000.0
2009-07-27 21:45:00,13.979,14.027,13.837,14.014,3700000.0
2009-07-27 22:00:00,13.904,14.029,13.848,13.951,4450000.0
2009-07-27 22:15:00,14.013,14.056,13.837,13.991,4200000.0
2009-07-27 22:30:00,14.014,14.021,13.871,13.972,2850000.0
2009-07-27 22:45:00,13.972,14.031,13.878,13.966,2500000.0
2009-07-27 23:00:00,14.004,14.042,13.833,13.984,5950000.0
2009-07-27 23:15:00,13.979,14.013,13.84,13.936,1900000.0
2009-07-27 23:30:00,13.951,14.003,13.862,13.876,2950000.0
2009-07-27 23:45:00,14.0,14.004,13.862,13.99,2750000.0
2009-07-28 00:00:00,13.949,14.085,13.879,13.982,4400000.0
2009-07-28 00:15:00,13.969,14.014,13.819,13.95,2600000.0
2009-07-28 00:30:00,13.986,14.063,13.832,13.99,3700000.0
2009-07-28 00:45:00,13.991,14.038,13.864,13.918,4150000.0
2009-07-28 01:00:00,13.916,14.051,13.853,14.002,4550000.0
2009-07-28 01:15:00,13.89,14.066,13.852,13.99,5800000.0
2009-07-28 01:30:00,13.986,14.021,13.853,14.0,3450000.0
2009-07-28 01:45:00,13.842,14.025,13.833,14.005,4450000.0
2009-07-28 02:00:00,13.998,14.072,13.855,13.994,5450000.0
2009-07-28 02:15:00,13.955,14.071,13.838,14.012,5800000.0
2009-07-28 02:30:00,13.888,14.057,13.813,13.963,2850000.0
2009-07-28 02:45:00,13.992,14.021,13.835,13.97,5650000.0
2009-07-28 03:00:00,13.986,14.068,13.868,14.0,3350000.0
2009-07-28 03:15:00,13.99,14.0,13.918,13.919,950000.0
2009-07-28 03:30:00,13.909,14.044,13.874,13.947,2950000.0
2009-07-28 03:45:00,14.016,14.039,13.855,13.951,8800000.0
2009-07-28 04:00:00,14.0,14.041,13.832,13.923,3650000.0
2009-07-28 04:15:00,13.883,14.027,13.834,13.951,4500000.0
2009-07-28 04:30:00,13.978,14.042,13.817,13.855,4500000.0
2009-07-28 04:45:00,13.841,13.999,13.815,13.967,5750000.0
2009-07-28 05:00:00,13.868,14.002,13.796,13.893,5750000.0
2009-07-28 05:15:00,13.87,14.083,13.842,14.001,6600000.0
2009-07-28 05:30:00,14.008,14.033,13.811,13.966,4750000.0
2009-07-28 05:45:00,13.934,14.015,13.828,14.004,4400000.0
2009-07-28 06:00:00,13.967,14.02,13.819,14.006,5950000.0
2009-07-28 06:15:00,13.989,14.053,13.828,13.838,4700000.0
2009-07-28 06:30:00,13.984,14.037,13.849,13.982,6700000.0
2009-07-28 06:45:00,13.914,14.031,13.862,14.008,2850000.0
2009-07-28 07:00:00,13.929,14.025,13.819,13.965,6000000.0
2009-07-28 07:15:00,13.877,14.044,13.825,13.923,4950000.0
2009-07-28 07:30:00,13.93,14.073,13.85,14.019,4750000.0
2009-07-28 07:45:00,13.916,14.064,13.86,14.039,10000000.0
2009-07-28 08:00:00,14.005,14.075,13.864,13.912,6800000.0
2009-07-28 08:15:00,14.037,14.064,13.862,13.97,7300000.0
2009-07-28 08:30:00,13.868,14.052,13.868,13.966,6450000.0
2009-07-28 08:45:00,14.004,14.049,13.852,13.958,6900000.0
2009-07-28 09:00:00,13.953,14.1,13.847,14.07,8300000.0
2009-07-28 09:15:00,14.053,14.105,13.874,14.027,6450000.0
2009-07-28 09:30:00,13.958,14.075,13.884,13.978,7150000.0
2009-07-28 09:45:00,13.904,14.064,13.856,13.923,7700000.0
2009-07-28 10:00:00,13.927,14.058,13.86,14.03,6950000.0
2009-07-28 10:15:00,13.895,14.073,13.844,13.979,6900000.0
2009-07-28 10:30:00,13.94,14.04,13.851,13.959,6800000.0
2009-07-28 10:45:00,13.916,14.077,13.826,13.826,5300000.0
2009-07-28 11:00:00,13.896,14.057,13.837,13.948,6650000.0
2009-07-28 11:15:00,13.912,14.068,13.841,13.884,6550000.0
2009-07-28 11:30:00,13.884,14.028,13.85,13.985,6700000.0
2009-07-28 11:45:00,13.989,14.038,13.852,13.894,6350000.0
2009-07-28 12:00:00,13.989,14.061,13.829,14.001,7100000.0
2009-07-28 12:15:00,13.939,14.068,13.873,14.02,6000000.0
2009-07-28 12:30:00,13.948,14.085,13.873,13.926,6250000.0
2009-07-28 12:45:00,13.993,14.031,13.819,13.857,5450000.0
2009-07-28 13:00:00,13.987,14.007,13.828,13.954,6800000.0
2009-07-28 13:15:00,13.878,14.03,13.818,13.858,6700000.0
2009-07-28 13:30:00,13.954,14.026,13.823,13.934,7150000.0
2009-07-28 13:45:00,13.936,14.016,13.79,13.855,6350000.0
2009-07-28 14:00:00,13.885,14.014,13.803,13.847,6800000.0
2009-07-28 14:15:00,13.941,13.969,13.786,13.92,7250000.0
2009-07-28 14:30:00,13.923,13.992,13.792,13.908,7300000.0
2009-07-28 14:45:00,13.919,14.001,13.818,13.966,6600000.0
2009-07-28 15:00:00,13.942,13.999,13.782,13.81,5900000.0
2009-07-28 15:15:00,13.969,13.987,13.706,13.759,7250000.0
2009-07-28 15:30:00,13.747,13.891,13.681,13.819,6400000.0
2009-07-28 15:45:00,13.871,13.904,13.674,13.785,6300000.0
2009-07-28 16:00:00,13.755,13.905,13.667,13.679,7050000.0
2009-07-28 16:15:00,13.755,13.865,13.631,13.748,6900000.0
2009-07-28 16:30:00,13.788,13.838,13.59,13.625,6800000.0
2009-07-28 16:45:00,13.609,13.765,13.528,13.624,7000000.0
2009-07-28 17:00:00,13.628,13.73,13.478,13.501,6050000.0
2009-07-28 17:15:00,13.51,13.699,13.445,13.604,6750000.0
2009-07-28 17:30:00,13.527,13.652,13.458,13.469,7400000.0
2009-07-28 17:45:00,13.487,13.686,13.447,13.571,7250000.0
2009-07-28 18:00:00,13.579,13.729,13.49,13.697,8250000.0
2009-07-28 18:15:00,13.613,13.718,13.518,13.554,11750000.0
2009-07-28 18:30:00,13.573,13.735,13.531,13.637,14000000.0
2009-07-28 18:45:00,13.629,13.747,13.544,13.659,12550000.0
2009-07-28 19:00:00,13.67,13.716,13.521,13.705,6200000.0
2009-07-28 19:15:00,13.633,13.745,13.556,13.685,5400000.0
2009-07-28 19:30:00,13.737,13.745,13.557,13.62,5400000.0
2009-07-28 19:45:00,13.614,13.723,13.549,13.589,5550000.0
2009-07-28 20:00:00,13.679,13.743,13.546,13.703,6250000.0
2009-07-28 20:15:00,13.622,13.763,13.557,13.704,3600000.0
2009-07-28 20:30:00,13.626,13.743,13.572,13.692,5150000.0
2009-07-28 20:45:00,13.72,13.72,13.528,13.664,4250000.0
2009-07-28 21:00:00,13.672,13.741,13.518,13.654,4800000.0
2009-07-28 21:15:00,13.683,13.739,13.534,13.686,5700000.0
2009-07-28 21:30:00,13.674,13.767,13.526,13.683,4900000.0
2009-07-28 21:45:00,13.7,13.774,13.545,13.68,6050000.0
2009-07-28 22:00:00,13.587,13.725,13.497,13.67,5400000.0
2009-07-28 22:15:00,13.656,13.749,13.553,13.671,3050000.0
2009-07-28 22:30:00,13.704,13.704,13.535,13.675,2550000.0
2009-07-28 22:45:00,13.687,13.734,13.551,13.639,3000000.0
2009-07-28 23:00:00,13.692,13.756,13.551,13.701,4400000.0
2009-07-28 23:15:00,13.663,13.694,13.559,13.685,2250000.0
2009-07-28 23:30:00,13.542,13.69,13.542,13.668,4750000.0
2009-07-28 23:45:00,13.646,13.719,13.536,13.68,6150000.0
2009-07-29 00:00:00,13.677,13.696,13.538,13.66,5350000.0
2009-07-29 00:15:00,13.59,13.692,13.504,13.635,3450000.0
2009-07-29 00:30:00,13.608,13.683,13.514,13.597,2450000.0
2009-07-29 00:45:00,13.648,13.712,13.532,13.609,1800000.0
2009-07-29 01:00:00,13.658,13.7,13.494,13.633,3400000.0
2009-07-29 01:15:00,13.545,13.781,13.529,13.678,3900000.0
2009-07-29 01:30:00,13.686,13.709,13.523,13.579,6050000.0
2009-07-29 01:45:00,13.517,13.715,13.517,13.631,6650000.0
2009-07-29 02:00:00,13.631,13.731,13.539,13.674,4800000.0
2009-07-29 02:15:00,13.663,13.761,13.531,13.717,6800000.0
2009-07-29 02:30:00,13.605,13.768,13.552,13.677,3400000.0
2009-07-29 02:45:00,13.623,13.793,13.566,13.681,9500000.0
2009-07-29 03:00:00,13.721,13.744,13.584,13.664,4600000.0
2009-07-29 03:15:00,13.643,13.737,13.537,13.694,3650000.0
2009-07-29 03:30:00,13.609,13.71,13.535,13.535,3900000.0
2009-07-29 03:45:00,13.673,13.695,13.503,13.597,8600000.0
2009-07-29 04:00:00,13.666,13.684,13.524,13.624,5400000.0
2009-07-29 04:15:00,13.629,13.724,13.516,13.547,5400000.0
2009-07-29 04:30:00,13.648,13.694,13.493,13.591,2850000.0
2009-07-29 04:45:00,13.537,13.662,13.468,13.647,3700000.0
2009-07-29 05:00:00,13.533,13.684,13.475,13.558,4700000.0
2009-07-29 05:15:00,13.556,13.653,13.486,13.638,4350000.0
2009-07-29 05:30:00,13.623,13.681,13.472,13.613,4800000.0
2009-07-29 05:45:00,13.567,13.681,13.48,13.645,5750000.0
2009-07-29 06:00:00,13.605,13.685,13.454,13.623,4400000.0
2009-07-29 06:15:00,13.608,13.673,13.463,13.495,6000000.0
2009-07-29 06:30:00,13.63,13.685,13.487,13.617,4450000.0
2009-07-29 06:45:00,13.542,13.688,13.474,13.622,5000000.0
2009-07-29 07:00:00,13.569,13.707,13.495,13.583,7200000.0
2009-07-29 07:15:00,13.512,13.676,13.472,13.562,4400000.0
2009-07-29 07:30:00,13.537,13.657,13.433,13.544,5850000.0
2009-07-29 07:45:00,13.454,13.6,13.397,13.55,9650000.0
2009-07-29 08:00:00,13.531,13.587,13.411,13.425,6950000.0
2009-07-29 08:15:00,13.521,13.557,13.382,13.493,7650000.0
2009-07-29 08:30:00,13.409,13.593,13.39,13.436,6450000.0
2009-07-29 08:45:00,13.499,13.582,13.363,13.473,6900000.0
2009-07-29 09:00:00,13.479,13.602,13.388,13.567,8300000.0
2009-07-29 09:15:00,13.523,13.619,13.367,13.548,7450000.0
2009-07-29 09:30:00,13.474,13.602,13.381,13.488,7150000.0
2009-07-29 09:45:00,13.426,13.579,13.376,13.486,7700000.0
2009-07-29 10:00:00,13.439,13.617,13.407,13.571,7450000.0
2009-07-29 10:15:00,13.44,13.597,13.396,13.58,6750000.0
2009-07-29 10:30:00,13.492,13.621,13.381,13.512,6800000.0
2009-07-29 10:45:00,13.427,13.626,13.399,13.399,6650000.0
2009-07-29 11:00:00,13.489,13.58,13.375,13.466,6800000.0
2009-07-29 11:15:00,13.422,13.578,13.339,13.398,6700000.0
2009-07-29 11:30:00,13.425,13.58,13.362,13.521,6700000.0
2009-07-29 11:45:00,13.556,13.603,13.404,13.418,6350000.0
2009-07-29 12:00:00,13.548,13.596,13.383,13.571,7100000.0
2009-07-29 12:15:00,13.478,13.607,13.404,13.58,7350000.0
2009-07-29 12:30:00,13.484,13.62,13.43,13.517,6750000.0
2009-07-29 12:45:00,13.572,13.64,13.443,13.457,6400000.0
2009-07-29 13:00:00,13.573,13.596,13.409,13.523,5950000.0
2009-07-29 13:15:00,13.464,13.626,13.361,13.404,6700000.0
2009-07-29 13:30:00,13.503,13.58,13.375,13.519,7150000.0
2009-07-29 13:45:00,13.526,13.595,13.395,13.432,6350000.0
2009-07-29 14:00:00,13.484,13.601,13.374,13.505,6800000.0
2009-07-29 14:15:00,13.584,13.669,13.421,13.642,7250000.0
2009-07-29 14:30:00,13.629,13.7,13.459,13.578,7300000.0
2009-07-29 14:45:00,13.578,13.674,13.439,13.585,6600000.0
2009-07-29 15:00:00,13.561,13.65,13.425,13.425,5850000.0
2009-07-29 15:15:00,13.55,13.587,13.405,13.491,7250000.0
2009-07-29 15:30:00,13.494,13.582,13.337,13.446,6500000.0
2009-07-29 15:45:00,13.419,13.549,13.302,13.414,6150000.0
2009-07-29 16:00:00,13.351,13.558,13.347,13.368,7050000.0
2009-07-29 16:15:00,13.488,13.54,13.304,13.389,7000000.0
2009-07-29 16:30:00,13.484,13.484,13.221,13.294,6800000.0
2009-07-29 16:45:00,13.252,13.409,13.219,13.264,7000000.0
2009-07-29 17:00:00,13.285,13.415,13.18,13.187,6450000.0
2009-07-29 17:15:00,13.191,13.293,13.015,13.247,6750000.0
2009-07-29 17:30:00,13.15,13.306,13.072,13.123,7400000.0
2009-07-29 17:45:00,13.185,13.35,13.077,13.207,7250000.0
2009-07-29 18:00:00,13.281,13.333,13.143,13.272,8000000.0
2009-07-29 18:15:00,13.185,13.31,13.083,13.125,11850000.0
2009-07-29 18:30:00,13.147,13.301,13.127,13.212,14100000.0
2009-07-29 18:45:00,13.204,13.29,13.106,13.257,10200000.0
2009-07-29 19:00:00,13.29,13.308,13.106,13.259,6200000.0
2009-07-29 19:15:00,13.154,13.27,13.094,13.141,6250000.0
2009-07-29 19:30:00,13.246,13.27,13.089,13.26,5350000.0
2009-07-29 19:45:00,13.17,13.292,13.101,13.132,5100000.0
2009-07-29 20:00:00,13.24,13.267,13.085,13.238,6050000.0
2009-07-29 20:15:00,13.14,13.287,13.067,13.122,5600000.0
2009-07-29 20:30:00,13.156,13.278,13.094,13.13,5250000.0
2009-07-29 20:45:00,13.17,13.319,13.076,13.22,4550000.0
2009-07-29 21:00:00,13.2,13.263,13.086,13.203,5200000.0
2009-07-29 21:15:00,13.247,13.267,13.092,13.23,7150000.0
2009-07-29 21:30:00,13.224,13.288,13.09,13.239,5250000.0
2009-07-29 21:45:00,13.162,13.325,13.138,13.278,5300000.0
2009-07-29 22:00:00,13.167,13.364,13.108,13.177,5950000.0
2009-07-29 22:15:00,13.195,13.305,13.141,13.274,3800000.0
2009-07-29 22:30:00,13.304,13.305,13.131,13.28,4000000.0
2009-07-29 22:45:00,13.307,13.307,13.146,13.27,4600000.0
2009-07-29 23:00:00,13.277,13.302,13.141,13.28,5650000.0
2009-07-29 23:15:00,13.24,13.276,13.137,13.26,3450000.0
2009-07-29 23:30:00,13.258,13.296,13.132,13.178,4300000.0
2009-07-29 23:45:00,13.228,13.274,13.129,13.216,4800000.0
2009-07-30 00:00:00,13.277,13.383,13.168,13.311,4900000.0
2009-07-30 00:15:00,13.304,13.334,13.145,13.288,3000000.0
2009-07-30 00:30:00,13.268,13.323,13.166,13.273,5100000.0
2009-07-30 00:45:00,13.269,13.341,13.138,13.28,4150000.0
2009-07-30 01:00:00,13.268,13.332,13.148,13.268,5550000.0
2009-07-30 01:15:00,13.163,13.3,13.163,13.292,2300000.0
2009-07-30 01:30:00,13.286,13.352,13.168,13.217,4400000.0
2009-07-30 01:45:00,13.137,13.349,13.125,13.23,6250000.0
2009-07-30 02:00:00,13.298,13.338,13.163,13.31,5150000.0
2009-07-30 02:15:00,13.308,13.36,13.143,13.32,6100000.0
2009-07-30 02:30:00,13.223,13.373,13.194,13.282,3900000.0
2009-07-30 02:45:00,13.315,13.374,13.126,13.172,8800000.0
2009-07-30 03:00:00,13.308,13.37,13.19,13.263,7250000.0
2009-07-30 03:15:00,13.32,13.348,13.159,13.313,4400000.0
2009-07-30 03:30:00,13.239,13.349,13.178,13.303,3250000.0
2009-07-30 03:45:00,13.321,13.369,13.139,13.34,7900000.0
2009-07-30 04:00:00,13.319,13.386,13.179,13.242,7100000.0
2009-07-30 04:15:00,13.35,13.404,13.21,13.23,5450000.0
2009-07-30 04:30:00,13.353,13.402,13.234,13.268,4400000.0
2009-07-30 04:45:00,13.272,13.409,13.222,13.277,3650000.0
2009-07-30 05:00:00,13.201,13.354,13.149,13.169,5850000.0
2009-07-30 05:15:00,13.33,13.346,13.149,13.32,4200000.0
2009-07-30 05:30:00,13.298,13.343,13.124,13.3,4450000.0
2009-07-30 05:45:00,13.245,13.351,13.16,13.314,5200000.0
2009-07-30 06:00:00,13.281,13.336,13.164,13.321,3350000.0
2009-07-30 06:15:00,13.303,13.358,13.162,13.162,5150000.0
2009-07-30 06:30:00,13.302,13.345,13.168,13.262,6800000.0
2009-07-30 06:45:00,13.207,13.318,13.081,13.184,5100000.0
2009-07-30 07:00:00,13.159,13.295,13.097,13.258,7150000.0
2009-07-30 07:15:00,13.128,13.338,13.118,13.21,5850000.0
2009-07-30 07:30:00,13.176,13.332,13.121,13.293,5700000.0
2009-07-30 07:45:00,13.153,13.349,13.11,13.254,9050000.0
2009-07-30 08:00:00,13.306,13.388,13.199,13.223,6950000.0
2009-07-30 08:15:00,13.341,13.385,13.168,13.35,7550000.0
2009-07-30 08:30:00,13.189,13.361,13.189,13.246,5950000.0
2009-07-30 08:45:00,13.299,13.406,13.193,13.258,6900000.0
2009-07-30 09:00:00,13.264,13.4,13.191,13.345,8100000.0
2009-07-30 09:15:00,13.303,13.373,13.176,13.325,7650000.0
2009-07-30 09:30:00,13.242,13.367,13.171,13.242,7150000.0
2009-07-30 09:45:00,13.172,13.368,13.131,13.229,7700000.0
2009-07-30 10:00:00,13.202,13.366,13.124,13.312,7100000.0
2009-07-30 10:15:00,13.192,13.347,13.14,13.267,6900000.0
2009-07-30 10:30:00,13.218,13.316,13.113,13.234,6800000.0
2009-07-30 10:45:00,13.178,13.366,13.12,13.12,6650000.0
2009-07-30 11:00:00,13.215,13.33,13.15,13.238,6900000.0
2009-07-30 11:15:00,13.2,13.347,13.152,13.179,6550000.0
2009-07-30 11:30:00,13.205,13.344,13.161,13.306,6700000.0
2009-07-30 11:45:00,13.327,13.392,13.173,13.25,6350000.0
2009-07-30 12:00:00,13.346,13.402,13.194,13.39,7150000.0
2009-07-30 12:15:00,13.289,13.424,13.213,13.424,7250000.0
2009-07-30 12:30:00,13.348,13.464,13.255,13.346,6600000.0
2009-07-30 12:45:00,13.418,13.474,13.28,13.315,6400000.0
2009-07-30 13:00:00,13.422,13.434,13.226,13.349,6800000.0
2009-07-30 13:15:00,13.287,13.422,13.227,13.265,6350000.0
2009-07-30 13:30:00,13.365,13.416,13.227,13.372,7150000.0
2009-07-30 13:45:00,13.366,13.428,13.224,13.306,6350000.0
2009-07-30 14:00:00,13.353,13.469,13.22,13.297,6650000.0
2009-07-30 14:15:00,13.386,13.44,13.255,13.413,7250000.0
2009-07-30 14:30:00,13.404,13.45,13.269,13.413,7300000.0
2009-07-30 14:45:00,13.41,13.476,13.275,13.452,6600000.0
2009-07-30 15:00:00,13.389,13.458,13.276,13.309,5800000.0
2009-07-30 15:15:00,13.436,13.467,13.262,13.344,7250000.0
2009-07-30 15:30:00,13.342,13.476,13.249,13.364,6450000.0
2009-07-30 15:45:00,13.353,13.461,13.256,13.35,6150000.0
2009-07-30 16:00:00,13.271,13.484,13.253,13.31,7050000.0
2009-07-30 16:15:00,13.395,13.47,13.297,13.366,6800000.0
2009-07-30 16:30:00,13.463,13.556,13.287,13.46,6800000.0
2009-07-30 16:45:00,13.428,13.574,13.363,13.444,7000000.0
2009-07-30 17:00:00,13.459,13.576,13.395,13.417,6450000.0
2009-07-30 17:15:00,13.441,13.577,13.384,13.504,6750000.0
2009-07-30 17:30:00,13.418,13.545,13.335,13.342,7400000.0
2009-07-30 17:45:00,13.419,13.524,13.32,13.362,7250000.0
2009-07-30 18:00:00,13.348,13.484,13.286,13.456,8000000.0
2009-07-30 18:15:00,13.381,13.489,13.284,13.297,12300000.0
2009-07-30 18:30:00,13.302,13.477,13.272,13.404,13850000.0
2009-07-30 18:45:00,13.376,13.504,13.317,13.454,14050000.0
2009-07-30 19:00:00,13.465,13.508,13.297,13.471,6200000.0
2009-07-30 19:15:00,13.391,13.491,13.31,13.37,6250000.0
2009-07-30 19:30:00,13.48,13.546,13.317,13.399,6250000.0
2009-07-30 19:45:00,13.372,13.547,13.341,13.348,6450000.0
2009-07-30 20:00:00,13.447,13.516,13.3,13.504,5750000.0
2009-07-30 20:15:00,13.401,13.519,13.306,13.347,5850000.0
2009-07-30 20:30:00,13.38,13.516,13.33,13.454,5500000.0
2009-07-30 20:45:00,13.45,13.512,13.336,13.45,5500000.0
2009-07-30 21:00:00,13.43,13.492,13.301,13.442,4950000.0
2009-07-30 21:15:00,13.343,13.528,13.322,13.47,5250000.0
2009-07-30 21:30:00,13.444,13.525,13.3,13.431,5600000.0
2009-07-30 21:45:00,13.433,13.497,13.294,13.457,5100000.0
2009-07-30 22:00:00,13.357,13.506,13.307,13.385,4000000.0
2009-07-30 22:15:00,13.438,13.458,13.27,13.44,3750000.0
2009-07-30 22:30:00,13.444,13.478,13.301,13.337,4850000.0
2009-07-30 22:45:00,13.44,13.475,13.309,13.356,4400000.0
2009-07-30 23:00:00,13.456,13.497,13.299,13.446,5100000.0
2009-07-30 23:15:00,13.464,13.49,13.319,13.403,2000000.0
2009-07-30 23:30:00,13.428,13.444,13.286,13.335,2250000.0
2009-07-30 23:45:00,13.428,13.456,13.302,13.44,3450000.0
2009-07-31 00:00:00,13.353,13.471,13.314,13.329,3350000.0
2009-07-31 00:15:00,13.459,13.473,13.302,13.392,3950000.0
2009-07-31 00:30:00,13.409,13.465,13.274,13.44,3150000.0
2009-07-31 00:45:00,13.458,13.491,13.318,13.413,4800000.0
2009-07-31 01:00:00,13.315,13.48,13.292,13.465,3350000.0
2009-07-31 01:15:00,13.353,13.535,13.318,13.46,3950000.0
2009-07-31 01:30:00,13.446,13.468,13.304,13.456,3550000.0
2009-07-31 01:45:00,13.28,13.496,13.28,13.348,7100000.0
2009-07-31 02:00:00,13.438,13.512,13.304,13.434,6400000.0
2009-07-31 02:15:00,13.429,13.504,13.331,13.482,3700000.0
2009-07-31 02:30:00,13.332,13.524,13.311,13.44,5400000.0
2009-07-31 02:45:00,13.488,13.497,13.342,13.349,8150000.0
2009-07-31 03:00:00,13.475,13.525,13.346,13.441,4650000.0
2009-07-31 03:15:00,13.407,13.601,13.368,13.567,8300000.0
2009-07-31 03:30:00,13.496,13.616,13.424,13.594,5450000.0
2009-07-31 03:45:00,13.606,13.634,13.425,13.559,9700000.0
2009-07-31 04:00:00,13.568,13.666,13.434,13.515,4550000.0
2009-07-31 04:15:00,13.565,13.619,13.427,13.47,7500000.0
2009-07-31 04:30:00,13.56,13.637,13.439,13.492,6650000.0
2009-07-31 04:45:00,13.467,13.637,13.445,13.58,7400000.0
2009-07-31 05:00:00,13.414,13.655,13.405,13.559,4950000.0
2009-07-31 05:15:00,13.57,13.606,13.422,13.588,5000000.0
2009-07-31 05:30:00,13.558,13.593,13.427,13.558,3900000.0
2009-07-31 05:45:00,13.546,13.65,13.457,13.579,5900000.0
2009-07-31 06:00:00,13.594,13.652,13.421,13.604,5000000.0
2009-07-31 06:15:00,13.515,13.633,13.417,13.6,4100000.0
2009-07-31 06:30:00,13.568,13.627,13.411,13.551,7150000.0
2009-07-31 06:45:00,13.491,13.61,13.416,13.543,5400000.0
2009-07-31 07:00:00,13.499,13.61,13.436,13.547,6800000.0
2009-07-31 07:15:00,13.434,13.63,13.434,13.535,6100000.0
2009-07-31 07:30:00,13.502,13.648,13.438,13.62,6350000.0
2009-07-31 07:45:00,13.522,13.7,13.455,13.614,9000000.0
2009-07-31 08:00:00,13.6,13.68,13.457,13.548,6700000.0
2009-07-31 08:15:00,13.642,13.698,13.503,13.63,7300000.0
2009-07-31 08:30:00,13.479,13.66,13.478,13.541,6450000.0
2009-07-31 08:45:00,13.566,13.645,13.425,13.527,6700000.0
2009-07-31 09:00:00,13.542,13.661,13.438,13.615,8700000.0
2009-07-31 09:15:00,13.593,13.626,13.414,13.57,7550000.0
2009-07-31 09:30:00,13.495,13.62,13.427,13.536,7150000.0
2009-07-31 09:45:00,13.448,13.652,13.416,13.491,7700000.0
2009-07-31 10:00:00,13.475,13.636,13.39,13.569,7450000.0
2009-07-31 10:15:00,13.57,13.58,13.363,13.512,6400000.0
2009-07-31 10:30:00,13.458,13.593,13.396,13.522,6800000.0
2009-07-31 10:45:00,13.431,13.567,13.374,13.395,6200000.0
2009-07-31 11:00:00,13.44,13.561,13.364,13.429,6900000.0
2009-07-31 11:15:00,13.388,13.57,13.358,13.416,6550000.0
2009-07-31 11:30:00,13.422,13.618,13.392,13.532,6300000.0
2009-07-31 11:45:00,13.562,13.62,13.404,13.446,6350000.0
2009-07-31 12:00:00,13.556,13.622,13.41,13.577,7100000.0
2009-07-31 12:15:00,13.499,13.611,13.415,13.582,7450000.0
2009-07-31 12:30:00,13.487,13.622,13.411,13.489,6750000.0
2009-07-31 12:45:00,13.549,13.616,13.405,13.493,6400000.0
2009-07-31 13:00:00,13.616,13.616,13.406,13.548,6800000.0
2009-07-31 13:15:00,13.493,13.661,13.455,13.505,6700000.0
2009-07-31 13:30:00,13.577,13.642,13.448,13.538,7150000.0
2009-07-31 13:45:00,13.527,13.606,13.406,13.466,6350000.0
2009-07-31 14:00:00,13.532,13.605,13.409,13.476,6800000.0
2009-07-31 14:15:00,13.573,13.585,13.367,13.477,7250000.0
2009-07-31 14:30:00,13.486,13.549,13.25,13.388,7300000.0
2009-07-31 14:45:00,13.421,13.458,13.238,13.425,6600000.0
2009-07-31 15:00:00,13.379,13.449,13.243,13.301,5950000.0
2009-07-31 15:15:00,13.413,13.491,13.23,13.377,7250000.0
2009-07-31 15:30:00,13.39,13.546,13.326,13.484,6300000.0
2009-07-31 15:45:00,13.502,13.546,13.352,13.416,6250000.0
2009-07-31 16:00:00,13.352,13.5,13.275,13.354,7050000.0
2009-07-31 16:15:00,13.45,13.578,13.321,13.381,6950000.0
2009-07-31 16:30:00,13.498,13.534,13.274,13.394,6800000.0
2009-07-31 16:45:00,13.366,13.487,13.311,13.388,7000000.0
2009-07-31 17:00:00,13.403,13.5,13.312,13.374,6450000.0
2009-07-31 17:15:00,13.41,13.555,13.339,13.54,6750000.0
2009-07-31 17:30:00,13.461,13.659,13.373,13.513,7400000.0
2009-07-31 17:45:00,13.541,13.805,13.5,13.695,7250000.0
2009-07-31 18:00:00,13.74,13.871,13.657,13.83,8050000.0
2009-07-31 18:15:00,13.712,13.919,13.689,13.786,11800000.0
2009-07-31 18:30:00,13.816,13.947,13.792,13.87,14000000.0
2009-07-31 18:45:00,13.864,13.95,13.774,13.9,14100000.0
2009-07-31 19:00:00,13.924,13.93,13.701,13.914,6200000.0
2009-07-31 19:15:00,13.847,13.973,13.764,13.837,6250000.0
2009-07-31 19:30:00,13.933,13.974,13.756,13.828,6250000.0
2009-07-31 19:45:00,13.809,13.96,13.747,13.811,6150000.0
2009-07-31 20:00:00,13.871,13.957,13.732,13.906,6250000.0
2009-07-31 20:15:00,13.807,13.993,13.73,13.933,5850000.0
2009-07-31 20:30:00,13.829,13.974,13.75,13.85,5200000.0
2009-07-31 20:45:00,13.896,13.927,13.73,13.845,5300000.0
2009-07-31 21:00:00,13.85,13.935,13.724,13.83,6450000.0
2009-07-31 21:15:00,13.86,13.907,13.706,13.836,6000000.0
2009-07-31 21:30:00,13.84,13.912,13.701,13.87,5400000.0
2009-07-31 21:45:00,13.879,13.921,13.701,13.921,5150000.0
2009-07-31 22:00:00,13.774,13.949,13.713,13.858,6050000.0
2009-07-31 22:15:00,13.776,13.941,13.751,13.903,3700000.0
2009-07-31 22:30:00,13.904,13.943,13.716,13.743,4050000.0
2009-07-31 22:45:00,13.823,13.95,13.76,13.817,2900000.0
2009-08-02 23:00:00,13.877,13.889,13.741,13.833,2600000.0
2009-08-02 23:15:00,13.866,13.897,13.759,13.875,1450000.0
2009-08-02 23:30:00,13.868,13.883,13.742,13.839,2900000.0
2009-08-02 23:45:00,13.855,13.884,13.742,13.826,1600000.0
2009-08-03 00:00:00,13.865,14.013,13.771,13.969,7350000.0
2009-08-03 00:15:00,13.97,13.987,13.766,13.96,4850000.0
2009-08-03 00:30:00,13.938,13.989,13.761,13.943,4950000.0
2009-08-03 00:45:00,13.92,13.977,13.766,13.826,4650000.0
2009-08-03 01:00:00,13.869,13.988,13.755,13.9,6050000.0
2009-08-03 01:15:00,13.808,13.974,13.779,13.926,5750000.0
2009-08-03 01:30:00,13.956,14.061,13.824,14.006,5100000.0
2009-08-03 01:45:00,13.859,14.066,13.843,13.985,6300000.0
2009-08-03 02:00:00,14.06,14.064,13.86,13.866,7250000.0
2009-08-03 02:15:00,13.92,14.04,13.866,14.005,6100000.0
2009-08-03 02:30:00,13.976,14.086,13.866,13.882,5950000.0
2009-08-03 02:45:00,13.968,14.053,13.85,14.01,5250000.0
2009-08-03 03:00:00,13.942,14.047,13.854,14.01,5300000.0
2009-08-03 03:15:00,13.987,14.069,13.858,14.03,5200000.0
2009-08-03 03:30:00,13.975,14.064,13.876,14.058,5000000.0
2009-08-03 03:45:00,13.992,14.034,13.866,14.01,3600000.0
2009-08-03 04:00:00,13.915,14.063,13.884,13.988,6750000.0
2009-08-03 04:15:00,13.948,14.054,13.854,13.992,4950000.0
2009-08-03 04:30:00,13.969,14.058,13.89,14.024,5000000.0
2009-08-03 04:45:00,14.021,14.085,13.869,14.027,6000000.0
2009-08-03 05:00:00,13.996,14.063,13.848,13.973,5050000.0
2009-08-03 05:15:00,13.919,14.111,13.895,14.042,5500000.0
2009-08-03 05:30:00,14.026,14.15,13.938,13.983,5950000.0
2009-08-03 05:45:00,14.1,14.116,13.901,14.0,6300000.0
2009-08-03 06:00:00,14.128,14.162,13.959,14.128,4800000.0
2009-08-03 06:15:00,14.11,14.158,13.947,14.079,5900000.0
2009-08-03 06:30:00,14.072,14.159,13.948,14.116,6600000.0
2009-08-03 06:45:00,14.065,14.139,13.943,14.084,6500000.0
2009-08-03 07:00:00,14.081,14.118,13.919,14.091,5550000.0
2009-08-03 07:15:00,14.046,14.133,13.952,14.009,5700000.0
2009-08-03 07:30:00,14.117,14.137,13.921,14.025,5950000.0
2009-08-03 07:45:00,14.078,14.161,13.918,14.079,6250000.0
2009-08-03 08:00:00,13.974,14.111,13.898,13.969,6250000.0
2009-08-03 08:15:00,13.987,14.106,13.908,14.077,6250000.0
2009-08-03 08:30:00,13.976,14.13,13.923,14.026,6250000.0
2009-08-03 08:45:00,14.099,14.14,13.911,14.071,6200000.0
2009-08-03 09:00:00,14.06,14.094,13.91,14.011,14050000.0
2009-08-03 09:15:00,14.02,14.108,13.907,13.955,14000000.0
2009-08-03 09:30:00,13.964,14.092,13.914,13.983,11450000.0
2009-08-03 09:45:00,14.079,14.098,13.912,13.961,7700000.0
2009-08-03 10:00:00,14.004,14.146,13.95,14.043,7250000.0
2009-08-03 10:15:00,13.977,14.195,13.973,14.069,7400000.0
2009-08-03 10:30:00,14.148,14.227,13.999,14.114,6750000.0
2009-08-03 10:45:00,14.061,14.254,14.036,14.093,6450000.0
2009-08-03 11:00:00,14.102,14.205,14.011,14.074,7000000.0
2009-08-03 11:15:00,14.112,14.235,14.033,14.196,6800000.0
2009-08-03 11:30:00,14.097,14.235,14.03,14.167,7050000.0
2009-08-03 11:45:00,14.07,14.222,14.033,14.054,7050000.0
2009-08-03 12:00:00,14.095,14.269,14.013,14.2,6350000.0
2009-08-03 12:15:00,14.151,14.227,14.011,14.136,6500000.0
2009-08-03 12:30:00,14.112,14.222,14.032,14.207,7250000.0
2009-08-03 12:45:00,14.093,14.255,14.038,14.167,5800000.0
2009-08-03 13:00:00,14.237,14.28,14.091,14.206,6600000.0
2009-08-03 13:15:00,14.222,14.331,14.081,14.266,7300000.0
2009-08-03 13:30:00,14.254,14.303,14.113,14.278,7250000.0
2009-08-03 13:45:00,14.192,14.32,14.121,14.222,6800000.0
2009-08-03 14:00:00,14.204,14.338,14.119,14.216,6350000.0
2009-08-03 14:15:00,14.227,14.323,14.105,14.284,7150000.0
2009-08-03 14:30:00,14.203,14.476,14.143,14.328,6700000.0
2009-08-03 14:45:00,14.377,14.455,14.231,14.359,6800000.0
2009-08-03 15:00:00,14.271,14.437,14.227,14.348,6400000.0
2009-08-03 15:15:00,14.321,14.418,14.196,14.259,6600000.0
2009-08-03 15:30:00,14.379,14.417,14.2,14.242,7250000.0
2009-08-03 15:45:00,14.331,14.39,14.12,14.283,7100000.0
2009-08-03 16:00:00,14.192,14.403,14.178,14.394,6350000.0
2009-08-03 16:15:00,14.377,14.435,14.222,14.272,6700000.0
2009-08-03 16:30:00,14.285,14.426,14.201,14.256,6550000.0
2009-08-03 16:45:00,14.279,14.395,14.206,14.301,6750000.0
2009-08-03 17:00:00,14.25,14.415,14.228,14.253,6650000.0
2009-08-03 17:15:00,14.338,14.426,14.23,14.269,6800000.0
2009-08-03 17:30:00,14.342,14.382,14.176,14.217,6900000.0
2009-08-03 17:45:00,14.363,14.385,14.176,14.271,7450000.0
2009-08-03 18:00:00,14.28,14.427,14.206,14.24,7700000.0
2009-08-03 18:15:00,14.305,14.368,14.19,14.236,7150000.0
2009-08-03 18:30:00,14.319,14.36,14.162,14.331,7800000.0
2009-08-03 18:45:00,14.348,14.382,14.178,14.264,8300000.0
2009-08-03 19:00:00,14.27,14.392,14.173,14.35,6900000.0
2009-08-03 19:15:00,14.286,14.374,14.06,14.127,6450000.0
2009-08-03 19:30:00,14.224,14.283,14.11,14.24,7650000.0
2009-08-03 19:45:00,14.132,14.304,14.088,14.232,7000000.0
2009-08-03 20:00:00,14.263,14.33,14.097,14.175,9900000.0
2009-08-03 20:15:00,14.265,14.295,14.088,14.151,5900000.0
2009-08-03 20:30:00,14.193,14.264,14.062,14.096,5750000.0
2009-08-03 20:45:00,14.193,14.246,14.049,14.119,7350000.0
2009-08-03 21:00:00,14.169,14.27,14.078,14.136,5450000.0
2009-08-03 21:15:00,14.177,14.258,14.058,14.224,6750000.0
2009-08-03 21:30:00,14.128,14.331,14.054,14.22,5250000.0
2009-08-03 21:45:00,14.234,14.245,14.05,14.194,5250000.0
2009-08-03 22:00:00,14.182,14.275,14.082,14.178,5100000.0
2009-08-03 22:15:00,14.208,14.258,14.071,14.25,4750000.0
2009-08-03 22:30:00,14.254,14.333,14.044,14.23,4950000.0
2009-08-03 22:45:00,14.22,14.234,14.073,14.115,4100000.0
2009-08-03 23:00:00,14.217,14.253,14.083,14.122,5450000.0
2009-08-03 23:15:00,14.102,14.245,14.076,14.124,3300000.0
2009-08-03 23:30:00,14.108,14.204,14.032,14.182,3600000.0
2009-08-03 23:45:00,14.158,14.204,14.042,14.042,1700000.0
2009-08-04 00:00:00,14.176,14.304,14.049,14.286,9800000.0
2009-08-04 00:15:00,14.236,14.282,14.084,14.169,3350000.0
2009-08-04 00:30:00,14.211,14.289,14.081,14.155,6700000.0
2009-08-04 00:45:00,14.199,14.297,14.083,14.23,6600000.0
2009-08-04 01:00:00,14.126,14.304,14.104,14.283,9800000.0
2009-08-04 01:15:00,14.26,14.334,14.125,14.133,5300000.0
2009-08-04 01:30:00,14.272,14.3,14.086,14.271,6150000.0
2009-08-04 01:45:00,14.269,14.344,14.118,14.25,5600000.0
2009-08-04 02:00:00,14.26,14.279,14.048,14.068,6850000.0
2009-08-04 02:15:00,14.22,14.283,14.12,14.244,4550000.0
2009-08-04 02:30:00,14.247,14.292,14.122,14.261,3100000.0
2009-08-04 02:45:00,14.151,14.329,14.118,14.268,6500000.0
2009-08-04 03:00:00,14.173,14.294,14.119,14.26,5050000.0
2009-08-04 03:15:00,14.189,14.335,14.123,14.29,5900000.0
2009-08-04 03:30:00,14.265,14.378,14.141,14.316,6300000.0
2009-08-04 03:45:00,14.308,14.381,14.152,14.3,6850000.0
2009-08-04 04:00:00,14.199,14.35,14.153,14.153,4500000.0
2009-08-04 04:15:00,14.228,14.368,14.162,14.314,2550000.0
2009-08-04 04:30:00,14.282,14.299,14.128,14.224,3700000.0
2009-08-04 04:45:00,14.268,14.284,14.109,14.236,4550000.0
2009-08-04 05:00:00,14.231,14.351,14.114,14.213,4500000.0
2009-08-04 05:15:00,14.147,14.305,14.114,14.185,4900000.0
2009-08-04 05:30:00,14.287,14.293,14.092,14.219,2750000.0
2009-08-04 05:45:00,14.173,14.309,14.123,14.24,4400000.0
2009-08-04 06:00:00,14.265,14.27,14.092,14.238,4700000.0
2009-08-04 06:15:00,14.236,14.284,14.063,14.186,6400000.0
2009-08-04 06:30:00,14.159,14.273,14.01,14.174,6950000.0
2009-08-04 06:45:00,14.13,14.22,13.964,14.108,6450000.0
2009-08-04 07:00:00,14.092,14.18,13.984,14.169,6350000.0
2009-08-04 07:15:00,14.109,14.17,13.967,14.048,6150000.0
2009-08-04 07:30:00,13.993,14.16,13.969,14.04,4800000.0
2009-08-04 07:45:00,14.15,14.202,13.989,14.133,5700000.0
2009-08-04 08:00:00,14.049,14.183,14.012,14.041,6450000.0
2009-08-04 08:15:00,14.11,14.232,13.992,14.225,6250000.0
2009-08-04 08:30:00,14.113,14.27,14.077,14.146,6250000.0
2009-08-04 08:45:00,14.223,14.269,14.089,14.24,6200000.0
2009-08-04 09:00:00,14.212,14.232,14.059,14.133,14050000.0
2009-08-04 09:15:00,14.153,14.205,13.997,14.052,14000000.0
2009-08-04 09:30:00,14.012,14.185,13.971,14.032,11900000.0
2009-08-04 09:45:00,14.142,14.209,13.953,14.027,8150000.0
2009-08-04 10:00:00,14.057,14.164,13.965,14.009,7250000.0
2009-08-04 10:15:00,13.991,14.178,13.918,13.953,7400000.0
2009-08-04 10:30:00,14.035,14.084,13.862,13.979,6750000.0
2009-08-04 10:45:00,13.947,14.145,13.928,14.031,6450000.0
2009-08-04 11:00:00,14.061,14.147,13.932,14.009,7000000.0
2009-08-04 11:15:00,14.043,14.155,13.969,14.104,6800000.0
2009-08-04 11:30:00,13.997,14.169,13.909,14.088,6850000.0
2009-08-04 11:45:00,13.968,14.18,13.954,13.97,6950000.0
2009-08-04 12:00:00,14.051,14.15,13.966,14.126,5550000.0
2009-08-04 12:15:00,14.02,14.145,13.93,14.038,5900000.0
2009-08-04 12:30:00,14.053,14.152,13.956,14.103,7350000.0
2009-08-04 12:45:00,13.993,14.156,13.894,14.037,6000000.0
2009-08-04 13:00:00,14.058,14.091,13.896,14.052,6600000.0
2009-08-04 13:15:00,14.035,14.138,13.909,14.057,7300000.0
2009-08-04 13:30:00,14.051,14.184,13.951,14.127,7250000.0
2009-08-04 13:45:00,14.039,14.149,13.947,14.069,6950000.0
2009-08-04 14:00:00,14.043,14.161,13.949,14.095,6350000.0
2009-08-04 14:15:00,14.097,14.3,14.011,14.256,7150000.0
2009-08-04 14:30:00,14.161,14.329,14.105,14.219,6700000.0
2009-08-04 14:45:00,14.272,14.359,14.156,14.324,6800000.0
2009-08-04 15:00:00,14.247,14.434,14.198,14.386,6400000.0
2009-08-04 15:15:00,14.322,14.44,14.231,14.298,6450000.0
2009-08-04 15:30:00,14.405,14.405,14.206,14.283,7250000.0
2009-08-04 15:45:00,14.359,14.46,14.221,14.427,7100000.0
2009-08-04 16:00:00,14.319,14.487,14.259,14.336,6600000.0
2009-08-04 16:15:00,14.411,14.522,14.281,14.388,6700000.0
2009-08-04 16:30:00,14.348,14.583,14.329,14.51,6700000.0
2009-08-04 16:45:00,14.541,14.665,14.419,14.481,6850000.0
2009-08-04 17:00:00,14.437,14.642,14.427,14.477,6650000.0
2009-08-04 17:15:00,14.573,14.622,14.439,14.515,6800000.0
2009-08-04 17:30:00,14.588,14.671,14.469,14.504,6900000.0
2009-08-04 17:45:00,14.63,14.657,14.452,14.487,7450000.0
2009-08-04 18:00:00,14.525,14.651,14.45,14.48,7600000.0
2009-08-04 18:15:00,14.569,14.663,14.485,14.557,7150000.0
2009-08-04 18:30:00,14.625,14.689,14.471,14.647,7600000.0
2009-08-04 18:45:00,14.682,14.765,14.535,14.662,8300000.0
2009-08-04 19:00:00,14.658,14.75,14.556,14.67,6900000.0
2009-08-04 19:15:00,14.605,14.739,14.501,14.519,6450000.0
2009-08-04 19:30:00,14.609,14.681,14.445,14.636,7650000.0
2009-08-04 19:45:00,14.513,14.65,14.412,14.546,7050000.0
2009-08-04 20:00:00,14.573,14.597,14.414,14.58,9100000.0
2009-08-04 20:15:00,14.558,14.613,14.431,14.473,5600000.0
2009-08-04 20:30:00,14.57,14.62,14.424,14.446,4900000.0
2009-08-04 20:45:00,14.544,14.587,14.382,14.465,7650000.0
2009-08-04 21:00:00,14.498,14.599,14.405,14.478,5650000.0
2009-08-04 21:15:00,14.529,14.638,14.419,14.571,5350000.0
2009-08-04 21:30:00,14.432,14.601,14.398,14.53,5600000.0
2009-08-04 21:45:00,14.472,14.613,14.375,14.531,6050000.0
2009-08-04 22:00:00,14.526,14.584,14.407,14.51,4000000.0
2009-08-04 22:15:00,14.546,14.614,14.432,14.597,4400000.0
2009-08-04 22:30:00,14.611,14.625,14.442,14.59,6800000.0
2009-08-04 22:45:00,14.516,14.667,14.454,14.58,3950000.0
2009-08-04 23:00:00,14.531,14.619,14.491,14.509,5150000.0
2009-08-04 23:15:00,14.508,14.627,14.463,14.528,2700000.0
2009-08-04 23:30:00,14.518,14.614,14.462,14.565,1400000.0
2009-08-04 23:45:00,14.465,14.609,14.456,14.536,1850000.0
2009-08-05 00:00:00,14.561,14.65,14.44,14.604,8550000.0
2009-08-05 00:15:00,14.584,14.617,14.46,14.6,3350000.0
2009-08-05 00:30:00,14.562,14.662,14.472,14.55,2000000.0
2009-08-05 00:45:00,14.59,14.627,14.493,14.59,4500000.0
2009-08-05 01:00:00,14.479,14.642,14.458,14.538,9200000.0
2009-08-05 01:15:00,14.571,14.669,14.465,14.498,6500000.0
2009-08-05 01:30:00,14.622,14.623,14.456,14.479,3750000.0
2009-08-05 01:45:00,14.55,14.621,14.414,14.55,7350000.0
2009-08-05 02:00:00,14.56,14.594,14.356,14.372,7100000.0
2009-08-05 02:15:00,14.469,14.612,14.394,14.58,4950000.0
2009-08-05 02:30:00,14.548,14.64,14.43,14.481,4450000.0
2009-08-05 02:45:00,14.466,14.614,14.438,14.59,5800000.0
2009-08-05 03:00:00,14.58,14.673,14.453,14.605,5400000.0
2009-08-05 03:15:00,14.59,14.642,14.48,14.485,5900000.0
2009-08-05 03:30:00,14.494,14.64,14.469,14.59,4050000.0
2009-08-05 03:45:00,14.572,14.622,14.463,14.59,4100000.0
2009-08-05 04:00:00,14.575,14.656,14.446,14.581,3200000.0
2009-08-05 04:15:00,14.59,14.643,14.463,14.632,5900000.0
2009-08-05 04:30:00,14.504,14.651,14.492,14.585,2250000.0
2009-08-05 04:45:00,14.636,14.668,14.488,14.632,4400000.0
2009-08-05 05:00:00,14.61,14.661,14.465,14.543,4550000.0
2009-08-05 05:15:00,14.49,14.675,14.459,14.632,4300000.0
2009-08-05 05:30:00,14.651,14.67,14.484,14.583,4400000.0
2009-08-05 05:45:00,14.62,14.698,14.498,14.61,4550000.0
2009-08-05 06:00:00,14.593,14.65,14.484,14.64,3350000.0
2009-08-05 06:15:00,14.63,14.636,14.456,14.573,5000000.0
2009-08-05 06:30:00,14.566,14.648,14.449,14.633,6300000.0
2009-08-05 06:45:00,14.602,14.678,14.465,14.591,6500000.0
2009-08-05 07:00:00,14.592,14.673,14.456,14.607,5550000.0
2009-08-05 07:15:00,14.557,14.658,14.426,14.528,5800000.0
2009-08-05 07:30:00,14.6,14.623,14.44,14.503,4500000.0
2009-08-05 07:45:00,14.578,14.632,14.419,14.566,5950000.0
2009-08-05 08:00:00,14.452,14.626,14.413,14.491,6450000.0
2009-08-05 08:15:00,14.512,14.661,14.442,14.63,6400000.0
2009-08-05 08:30:00,14.501,14.609,14.387,14.484,6250000.0
2009-08-05 08:45:00,14.556,14.596,14.399,14.558,6400000.0
2009-08-05 09:00:00,14.545,14.621,14.397,14.533,14050000.0
2009-08-05 09:15:00,14.532,14.674,14.452,14.499,14000000.0
2009-08-05 09:30:00,14.499,14.687,14.438,14.554,11500000.0
2009-08-05 09:45:00,14.652,14.67,14.466,14.545,8250000.0
2009-08-05 10:00:00,14.54,14.709,14.515,14.595,7250000.0
2009-08-05 10:15:00,14.553,14.725,14.518,14.596,7400000.0
2009-08-05 10:30:00,14.692,14.737,14.509,14.607,6750000.0
2009-08-05 10:45:00,14.553,14.724,14.53,14.621,6650000.0
2009-08-05 11:00:00,14.591,14.716,14.513,14.541,6050000.0
2009-08-05 11:15:00,14.566,14.725,14.472,14.662,6800000.0
2009-08-05 11:30:00,14.56,14.715,14.529,14.675,5650000.0
2009-08-05 11:45:00,14.557,14.747,14.542,14.592,7100000.0
2009-08-05 12:00:00,14.604,14.729,14.522,14.558,6200000.0
2009-08-05 12:15:00,14.662,14.731,14.528,14.617,6450000.0
2009-08-05 12:30:00,14.64,14.729,14.505,14.672,7150000.0
2009-08-05 12:45:00,14.539,14.709,14.498,14.61,5950000.0
2009-08-05 13:00:00,14.638,14.733,14.474,14.7,6600000.0
2009-08-05 13:15:00,14.692,14.793,14.57,14.697,7300000.0
2009-08-05 13:30:00,14.729,14.783,14.579,14.738,7250000.0
2009-08-05 13:45:00,14.663,14.808,14.565,14.694,6800000.0
2009-08-05 14:00:00,14.664,14.806,14.619,14.739,6350000.0
2009-08-05 14:15:00,14.73,14.793,14.531,14.632,7150000.0
2009-08-05 14:30:00,14.552,14.714,14.525,14.605,6700000.0
2009-08-05 14:45:00,14.679,14.751,14.558,14.72,6800000.0
2009-08-05 15:00:00,14.617,14.817,14.572,14.712,6400000.0
2009-08-05 15:15:00,14.637,14.817,14.597,14.727,6500000.0
2009-08-05 15:30:00,14.805,14.814,14.619,14.676,7250000.0
2009-08-05 15:45:00,14.774,14.791,14.534,14.639,7100000.0
2009-08-05 16:00:00,14.539,14.679,14.467,14.627,5900000.0
2009-08-05 16:15:00,14.605,14.677,14.431,14.522,6750000.0
2009-08-05 16:30:00,14.518,14.645,14.464,14.499,6750000.0
2009-08-05 16:45:00,14.515,14.683,14.428,14.584,6900000.0
2009-08-05 17:00:00,14.495,14.717,14.491,14.529,6650000.0
2009-08-05 17:15:00,14.599,14.685,14.459,14.6,6800000.0
2009-08-05 17:30:00,14.647,14.698,14.508,14.581,6900000.0
2009-08-05 17:45:00,14.723,14.74,14.527,14.567,7450000.0
2009-08-05 18:00:00,14.587,14.672,14.462,14.516,7900000.0
2009-08-05 18:15:00,14.581,14.765,14.511,14.612,7150000.0
2009-08-05 18:30:00,14.707,14.736,14.515,14.704,7600000.0
2009-08-05 18:45:00,14.694,14.748,14.522,14.609,8500000.0
2009-08-05 19:00:00,14.618,14.727,14.523,14.648,6900000.0
2009-08-05 19:15:00,14.59,14.771,14.535,14.589,6450000.0
2009-08-05 19:30:00,14.682,14.748,14.538,14.694,7650000.0
2009-08-05 19:45:00,14.589,14.769,14.565,14.693,7050000.0
2009-08-05 20:00:00,14.711,14.748,14.54,14.616,9700000.0
2009-08-05 20:15:00,14.73,14.773,14.594,14.646,5750000.0
2009-08-05 20:30:00,14.686,14.807,14.597,14.634,5400000.0
2009-08-05 20:45:00,14.67,14.791,14.565,14.679,6800000.0
2009-08-05 21:00:00,14.733,14.818,14.583,14.652,5950000.0
2009-08-05 21:15:00,14.719,14.814,14.619,14.758,4050000.0
2009-08-05 21:30:00,14.598,14.76,14.571,14.71,6200000.0
2009-08-05 21:45:00,14.698,14.739,14.554,14.671,4350000.0
2009-08-05 22:00:00,14.687,14.764,14.547,14.677,5500000.0
2009-08-05 22:15:00,14.718,14.747,14.564,14.71,3600000.0
2009-08-05 22:30:00,14.708,14.763,14.53,14.53,4450000.0
2009-08-05 22:45:00,14.7,14.738,14.522,14.623,6150000.0
2009-08-05 23:00:00,14.665,14.672,14.525,14.55,7000000.0
2009-08-05 23:15:00,14.521,14.662,14.457,14.611,2950000.0
2009-08-05 23:30:00,14.509,14.655,14.499,14.598,2800000.0
2009-08-05 23:45:00,14.521,14.65,14.508,14.64,3900000.0
2009-08-06 00:00:00,14.571,14.706,14.493,14.662,9900000.0
2009-08-06 00:15:00,14.622,14.677,14.496,14.589,5600000.0
2009-08-06 00:30:00,14.621,14.699,14.497,14.64,7800000.0
2009-08-06 00:45:00,14.599,14.686,14.501,14.652,4600000.0
2009-08-06 01:00:00,14.538,14.73,14.485,14.655,7300000.0
2009-08-06 01:15:00,14.622,14.728,14.477,14.503,4850000.0
2009-08-06 01:30:00,14.639,14.747,14.48,14.64,6150000.0
2009-08-06 01:45:00,14.611,14.663,14.497,14.602,3750000.0
2009-08-06 02:00:00,14.64,14.664,14.502,14.502,6650000.0
2009-08-06 02:15:00,14.559,14.669,14.485,14.655,6550000.0
2009-08-06 02:30:00,14.595,14.689,14.506,14.544,3600000.0
2009-08-06 02:45:00,14.574,14.73,14.535,14.68,5450000.0
2009-08-06 03:00:00,14.641,14.713,14.532,14.629,3550000.0
2009-08-06 03:15:00,14.6,14.699,14.526,14.547,3550000.0
2009-08-06 03:30:00,14.648,14.735,14.531,14.653,6000000.0
2009-08-06 03:45:00,14.62,14.712,14.457,14.666,6350000.0
2009-08-06 04:00:00,14.558,14.674,14.506,14.567,4300000.0
2009-08-06 04:15:00,14.638,14.692,14.462,14.626,5400000.0
2009-08-06 04:30:00,14.63,14.672,14.46,14.548,6300000.0
2009-08-06 04:45:00,14.552,14.634,14.426,14.607,6150000.0
2009-08-06 05:00:00,14.561,14.704,14.441,14.51,6150000.0
2009-08-06 05:15:00,14.455,14.613,14.426,14.533,5750000.0
2009-08-06 05:30:00,14.587,14.645,14.445,14.586,4200000.0
2009-08-06 05:45:00,14.546,14.666,14.457,14.547,6150000.0
2009-08-06 06:00:00,14.63,14.672,14.448,14.613,4000000.0
2009-08-06 06:15:00,14.63,14.667,14.47,14.614,2700000.0
2009-08-06 06:30:00,14.581,14.662,14.46,14.592,6150000.0
2009-08-06 06:45:00,14.551,14.699,14.429,14.602,5950000.0
2009-08-06 07:00:00,14.579,14.634,14.437,14.595,5450000.0
2009-08-06 07:15:00,14.58,14.691,14.416,14.531,5600000.0
2009-08-06 07:30:00,14.572,14.669,14.436,14.521,5000000.0
2009-08-06 07:45:00,14.626,14.701,14.479,14.64,6200000.0
2009-08-06 08:00:00,14.549,14.699,14.497,14.538,6300000.0
2009-08-06 08:15:00,14.669,14.702,14.523,14.686,5700000.0
2009-08-06 08:30:00,14.578,14.743,14.519,14.608,6250000.0
2009-08-06 08:45:00,14.695,14.711,14.51,14.669,6200000.0
2009-08-06 09:00:00,14.643,14.73,14.51,14.645,14050000.0
2009-08-06 09:15:00,14.654,14.76,14.552,14.614,14000000.0
2009-08-06 09:30:00,14.641,14.826,14.567,14.688,11950000.0
2009-08-06 09:45:00,14.807,14.81,14.646,14.69,7950000.0
2009-08-06 10:00:00,14.684,14.815,14.604,14.688,7250000.0
2009-08-06 10:15:00,14.656,14.841,14.602,14.685,7400000.0
2009-08-06 10:30:00,14.806,14.813,14.599,14.689,6750000.0
2009-08-06 10:45:00,14.646,14.816,14.585,14.658,6450000.0
2009-08-06 11:00:00,14.681,14.763,14.514,14.594,7000000.0
2009-08-06 11:15:00,14.617,14.733,14.551,14.694,6800000.0
2009-08-06 11:30:00,14.613,14.715,14.498,14.614,6850000.0
2009-08-06 11:45:00,14.535,14.688,14.503,14.519,7050000.0
2009-08-06 12:00:00,14.569,14.696,14.491,14.491,6200000.0
2009-08-06 12:15:00,14.631,14.67,14.458,14.549,6450000.0
2009-08-06 12:30:00,14.548,14.695,14.47,14.645,7250000.0
2009-08-06 12:45:00,14.493,14.678,14.471,14.593,6000000.0
2009-08-06 13:00:00,14.625,14.7,14.501,14.625,6600000.0
2009-08-06 13:15:00,14.622,14.714,14.499,14.649,7300000.0
2009-08-06 13:30:00,14.642,14.753,14.535,14.726,7250000.0
2009-08-06 13:45:00,14.638,14.862,14.591,14.8,6800000.0
2009-08-06 14:00:00,14.737,14.953,14.693,14.881,6350000.0
2009-08-06 14:15:00,14.875,14.992,14.76,14.895,7150000.0
2009-08-06 14:30:00,14.802,15.011,14.777,14.841,6700000.0
2009-08-06 14:45:00,14.898,14.959,14.754,14.893,6800000.0
2009-08-06 15:00:00,14.801,14.965,14.757,14.897,6400000.0
2009-08-06 15:15:00,14.843,14.964,14.719,14.824,6700000.0
2009-08-06 15:30:00,14.933,14.987,14.775,14.802,7250000.0
2009-08-06 15:45:00,14.886,14.923,14.665,14.811,7100000.0
2009-08-06 16:00:00,14.683,14.875,14.582,14.697,6400000.0
2009-08-06 16:15:00,14.671,14.782,14.509,14.653,6900000.0
2009-08-06 16:30:00,14.659,14.815,14.613,14.669,6800000.0
2009-08-06 16:45:00,14.693,14.8,14.607,14.683,6850000.0
2009-08-06 17:00:00,14.617,14.845,14.617,14.664,6650000.0
2009-08-06 17:15:00,14.725,14.801,14.556,14.654,6800000.0
2009-08-06 17:30:00,14.713,14.775,14.501,14.532,6900000.0
2009-08-06 17:45:00,14.682,14.721,14.519,14.58,7450000.0
2009-08-06 18:00:00,14.611,14.758,14.526,14.545,7800000.0
2009-08-06 18:15:00,14.607,14.691,14.523,14.583,7150000.0
2009-08-06 18:30:00,14.653,14.712,14.513,14.641,7600000.0
2009-08-06 18:45:00,14.698,14.703,14.521,14.568,8300000.0
2009-08-06 19:00:00,14.578,14.659,14.458,14.601,6900000.0
2009-08-06 19:15:00,14.563,14.683,14.453,14.505,6450000.0
2009-08-06 19:30:00,14.566,14.65,14.461,14.613,7750000.0
2009-08-06 19:45:00,14.48,14.645,14.462,14.587,7050000.0
2009-08-06 20:00:00,14.606,14.62,14.283,14.335,9700000.0
2009-08-06 20:15:00,14.361,14.52,14.313,14.463,6200000.0
2009-08-06 20:30:00,14.439,14.67,14.349,14.429,6400000.0
2009-08-06 20:45:00,14.518,14.61,14.393,14.463,7550000.0
2009-08-06 21:00:00,14.49,14.604,14.392,14.468,5950000.0
2009-08-06 21:15:00,14.508,14.565,14.394,14.51,7200000.0
2009-08-06 21:30:00,14.408,14.555,14.346,14.511,6200000.0
2009-08-06 21:45:00,14.513,14.557,14.379,14.53,6800000.0
2009-08-06 22:00:00,14.528,14.606,14.419,14.505,6300000.0
2009-08-06 22:15:00,14.521,14.579,14.375,14.52,5450000.0
2009-08-06 22:30:00,14.554,14.579,14.372,14.443,4600000.0
2009-08-06 22:45:00,14.42,14.585,14.367,14.52,5700000.0
2009-08-06 23:00:00,14.535,14.593,14.391,14.445,5700000.0
2009-08-06 23:15:00,14.433,14.55,14.414,14.53,3100000.0
2009-08-06 23:30:00,14.438,14.54,14.397,14.498,2400000.0
2009-08-06 23:45:00,14.391,14.57,14.355,14.53,3600000.0
2009-08-07 00:00:00,14.49,14.6,14.406,14.452,7550000.0
2009-08-07 00:15:00,14.408,14.573,14.408,14.481,1600000.0
2009-08-07 00:30:00,14.537,14.586,14.388,14.433,4750000.0
2009-08-07 00:45:00,14.548,14.617,14.429,14.566,4250000.0
2009-08-07 01:00:00,14.409,14.61,14.388,14.549,8400000.0
2009-08-07 01:15:00,14.482,14.601,14.356,14.399,6200000.0
2009-08-07 01:30:00,14.539,14.596,14.368,14.504,6750000.0
2009-08-07 01:45:00,14.509,14.563,14.384,14.505,5900000.0
2009-08-07 02:00:00,14.52,14.554,14.363,14.397,5850000.0
2009-08-07 02:15:00,14.51,14.553,14.389,14.526,5350000.0
2009-08-07 02:30:00,14.456,14.589,14.35,14.373,4600000.0
2009-08-07 02:45:00,14.408,14.589,14.372,14.523,7150000.0
2009-08-07 03:00:00,14.416,14.544,14.354,14.401,5400000.0
2009-08-07 03:15:00,14.524,14.557,14.375,14.424,6450000.0
2009-08-07 03:30:00,14.443,14.549,14.378,14.512,5350000.0
2009-08-07 03:45:00,14.497,14.557,14.381,14.492,3550000.0
2009-08-07 04:00:00,14.442,14.542,14.337,14.454,4850000.0
2009-08-07 04:15:00,14.5,14.567,14.33,14.445,4150000.0
2009-08-07 04:30:00,14.463,14.539,14.327,14.485,5650000.0
2009-08-07 04:45:00,14.482,14.573,14.369,14.545,5100000.0
2009-08-07 05:00:00,14.504,14.591,14.392,14.473,4350000.0
2009-08-07 05:15:00,14.495,14.562,14.391,14.435,3400000.0
2009-08-07 05:30:00,14.509,14.542,14.378,14.476,4650000.0
2009-08-07 05:45:00,14.438,14.564,14.35,14.434,6450000.0
2009-08-07 06:00:00,14.524,14.562,14.37,14.514,5000000.0
2009-08-07 06:15:00,14.513,14.572,14.356,14.483,5850000.0
2009-08-07 06:30:00,14.502,14.63,14.404,14.562,6350000.0
2009-08-07 06:45:00,14.51,14.614,14.374,14.54,6450000.0
2009-08-07 07:00:00,14.518,14.618,14.398,14.547,5650000.0
2009-08-07 07:15:00,14.506,14.58,14.404,14.463,5850000.0
2009-08-07 07:30:00,14.545,14.58,14.387,14.477,6000000.0
2009-08-07 07:45:00,14.558,14.613,14.404,14.556,5650000.0
2009-08-07 08:00:00,14.431,14.633,14.401,14.49,6450000.0
2009-08-07 08:15:00,14.504,14.662,14.405,14.575,6450000.0
2009-08-07 08:30:00,14.474,14.612,14.437,14.491,6250000.0
2009-08-07 08:45:00,14.573,14.584,14.392,14.56,6400000.0
2009-08-07 09:00:00,14.558,14.601,14.402,14.484,14050000.0
2009-08-07 09:15:00,14.516,14.598,14.424,14.465,14300000.0
2009-08-07 09:30:00,14.456,14.642,14.401,14.482,11700000.0
2009-08-07 09:45:00,14.588,14.588,14.365,14.453,8150000.0
2009-08-07 10:00:00,14.48,14.615,14.419,14.49,6600000.0
2009-08-07 10:15:00,14.421,14.627,14.412,14.503,7400000.0
2009-08-07 10:30:00,14.578,14.626,14.43,14.501,6750000.0
2009-08-07 10:45:00,14.493,14.637,14.433,14.488,6450000.0
2009-08-07 11:00:00,14.477,14.599,14.431,14.492,7000000.0
2009-08-07 11:15:00,14.504,14.628,14.438,14.601,6800000.0
2009-08-07 11:30:00,14.507,14.608,14.405,14.534,6850000.0
2009-08-07 11:45:00,14.415,14.594,14.392,14.441,7050000.0
2009-08-07 12:00:00,14.509,14.656,14.418,14.487,6200000.0
2009-08-07 12:15:00,14.576,14.64,14.425,14.512,6350000.0
2009-08-07 12:30:00,14.52,14.628,14.461,14.623,7250000.0
2009-08-07 12:45:00,14.518,14.66,14.411,14.577,6000000.0
2009-08-07 13:00:00,14.634,14.676,14.446,14.628,6600000.0
2009-08-07 13:15:00,14.605,14.687,14.452,14.628,7300000.0
2009-08-07 13:30:00,14.621,14.676,14.469,14.657,7250000.0
2009-08-07 13:45:00,14.581,14.667,14.479,14.619,6800000.0
2009-08-07 14:00:00,14.574,14.692,14.492,14.633,6350000.0
2009-08-07 14:15:00,14.615,14.793,14.48,14.707,7150000.0
2009-08-07 14:30:00,14.653,14.812,14.536,14.597,6700000.0
2009-08-07 14:45:00,14.658,14.787,14.514,14.787,6800000.0
2009-08-07 15:00:00,14.648,14.88,14.633,14.803,6400000.0
2009-08-07 15:15:00,14.74,14.898,14.663,14.718,6550000.0
2009-08-07 15:30:00,14.818,14.84,14.602,14.647,7250000.0
2009-08-07 15:45:00,14.725,14.764,14.561,14.653,7100000.0
2009-08-07 16:00:00,14.543,14.674,14.423,14.479,6250000.0
2009-08-07 16:15:00,14.552,14.642,14.437,14.486,6750000.0
2009-08-07 16:30:00,14.496,14.709,14.455,14.489,6800000.0
2009-08-07 16:45:00,14.522,14.688,14.487,14.547,6900000.0
2009-08-07 17:00:00,14.495,14.668,14.486,14.502,6650000.0
2009-08-07 17:15:00,14.621,14.723,14.494,14.609,6800000.0
2009-08-07 17:30:00,14.648,14.725,14.538,14.542,6900000.0
2009-08-07 17:45:00,14.652,14.77,14.505,14.542,7450000.0
2009-08-07 18:00:00,14.57,14.694,14.454,14.503,7450000.0
2009-08-07 18:15:00,14.597,14.689,14.503,14.589,7150000.0
2009-08-07 18:30:00,14.644,14.69,14.472,14.607,7600000.0
2009-08-07 18:45:00,14.638,14.689,14.465,14.544,8300000.0
2009-08-07 19:00:00,14.555,14.701,14.496,14.644,6900000.0
2009-08-07 19:15:00,14.594,14.722,14.489,14.545,6450000.0
2009-08-07 19:30:00,14.634,14.698,14.489,14.662,7650000.0
2009-08-07 19:45:00,14.521,14.675,14.479,14.623,7050000.0
2009-08-07 20:00:00,14.617,14.679,14.456,14.504,9700000.0
2009-08-07 20:15:00,14.573,14.675,14.434,14.537,6350000.0
2009-08-07 20:30:00,14.494,14.585,14.379,14.388,5800000.0
2009-08-07 20:45:00,14.52,14.609,14.415,14.499,7350000.0
2009-08-07 21:00:00,14.507,14.591,14.398,14.492,5700000.0
2009-08-07 21:15:00,14.552,14.618,14.438,14.578,7000000.0
2009-08-07 21:30:00,14.461,14.602,14.396,14.57,6500000.0
2009-08-07 21:45:00,14.534,14.583,14.398,14.507,5950000.0
2009-08-07 22:00:00,14.533,14.569,14.401,14.501,5300000.0
2009-08-07 22:15:00,14.524,14.593,14.412,14.544,3800000.0
2009-08-07 22:30:00,14.539,14.562,14.37,14.534,4550000.0
2009-08-07 22:45:00,14.473,14.632,14.433,14.58,7300000.0
2009-08-09 23:00:00,14.57,14.601,14.439,14.467,2500000.0
2009-08-09 23:15:00,14.478,14.645,14.41,14.591,3150000.0
2009-08-09 23:30:00,14.488,14.584,14.412,14.512,2250000.0
2009-08-09 23:45:00,14.567,14.661,14.449,14.449,3100000.0
2009-08-10 00:00:00,14.504,14.634,14.332,14.493,9700000.0
2009-08-10 00:15:00,14.457,14.544,14.339,14.402,5550000.0
2009-08-10 00:30:00,14.505,14.571,14.326,14.424,8100000.0
2009-08-10 00:45:00,14.465,14.548,14.344,14.497,5450000.0
2009-08-10 01:00:00,14.388,14.576,14.35,14.501,8050000.0
2009-08-10 01:15:00,14.491,14.556,14.336,14.53,5750000.0
2009-08-10 01:30:00,14.539,14.571,14.386,14.488,5150000.0
2009-08-10 01:45:00,14.52,14.586,14.364,14.53,6050000.0
2009-08-10 02:00:00,14.472,14.607,14.349,14.469,6650000.0
2009-08-10 02:15:00,14.473,14.553,14.297,14.552,6450000.0
2009-08-10 02:30:00,14.418,14.599,14.366,14.492,6150000.0
2009-08-10 02:45:00,14.51,14.589,14.394,14.42,11050000.0
2009-08-10 03:00:00,14.559,14.594,14.358,14.481,6900000.0
2009-08-10 03:15:00,14.46,14.63,14.402,14.574,8550000.0
2009-08-10 03:30:00,14.493,14.666,14.451,14.575,5350000.0
2009-08-10 03:45:00,14.627,14.673,14.475,14.581,10250000.0
2009-08-10 04:00:00,14.53,14.68,14.476,14.603,6700000.0
2009-08-10 04:15:00,14.577,14.661,14.471,14.559,5600000.0
2009-08-10 04:30:00,14.617,14.677,14.48,14.529,5850000.0
2009-08-10 04:45:00,14.526,14.652,14.464,14.584,6050000.0
2009-08-10 05:00:00,14.577,14.632,14.413,14.506,6500000.0
2009-08-10 05:15:00,14.597,14.639,14.424,14.583,6650000.0
2009-08-10 05:30:00,14.593,14.625,14.399,14.592,5000000.0
2009-08-10 05:45:00,14.563,14.635,14.464,14.574,5550000.0
2009-08-10 06:00:00,14.565,14.647,14.456,14.613,5800000.0
2009-08-10 06:15:00,14.604,14.688,14.457,14.491,6700000.0
2009-08-10 06:30:00,14.623,14.678,14.499,14.602,6850000.0
2009-08-10 06:45:00,14.553,14.692,14.464,14.605,5950000.0
2009-08-10 07:00:00,14.56,14.69,14.475,14.69,7350000.0
2009-08-10 07:15:00,14.51,14.69,14.482,14.593,5500000.0
2009-08-10 07:30:00,14.542,14.677,14.495,14.67,6850000.0
2009-08-10 07:45:00,14.558,14.725,14.476,14.639,9700000.0
2009-08-10 08:00:00,14.621,14.663,14.444,14.458,7050000.0
2009-08-10 08:15:00,14.566,14.618,14.4,14.565,7650000.0
2009-08-10 08:30:00,14.477,14.643,14.436,14.519,6450000.0
2009-08-10 08:45:00,14.578,14.683,14.469,14.563,6900000.0
2009-08-10 09:00:00,14.532,14.692,14.457,14.639,8300000.0
2009-08-10 09:15:00,14.635,14.71,14.483,14.635,7600000.0
2009-08-10 09:30:00,14.592,14.693,14.47,14.582,7150000.0
2009-08-10 09:45:00,14.487,14.663,14.46,14.5,7400000.0
2009-08-10 10:00:00,14.483,14.617,14.365,14.52,7450000.0
2009-08-10 10:15:00,14.382,14.552,14.335,14.461,6900000.0
2009-08-10 10:30:00,14.411,14.522,14.313,14.437,6800000.0
2009-08-10 10:45:00,14.356,14.526,14.332,14.332,6650000.0
2009-08-10 11:00:00,14.389,14.534,14.332,14.402,6850000.0
2009-08-10 11:15:00,14.379,14.531,14.291,14.297,6700000.0
2009-08-10 11:30:00,14.294,14.474,14.27,14.428,6350000.0
2009-08-10 11:45:00,14.43,14.439,14.278,14.294,4150000.0
2009-08-10 12:00:00,14.406,14.458,14.247,14.435,7100000.0
2009-08-10 12:15:00,14.354,14.487,14.311,14.459,7250000.0
2009-08-10 12:30:00,14.359,14.492,14.303,14.369,6100000.0
2009-08-10 12:45:00,14.444,14.507,14.314,14.364,6400000.0
2009-08-10 13:00:00,14.474,14.475,14.281,14.415,6800000.0
2009-08-10 13:15:00,14.336,14.464,14.254,14.33,6700000.0
2009-08-10 13:30:00,14.424,14.495,14.28,14.383,7150000.0
2009-08-10 13:45:00,14.384,14.465,14.216,14.361,6350000.0
2009-08-10 14:00:00,14.404,14.515,14.322,14.395,6800000.0
2009-08-10 14:15:00,14.503,14.541,14.207,14.316,7250000.0
2009-08-10 14:30:00,14.322,14.382,14.149,14.278,7300000.0
2009-08-10 14:45:00,14.295,14.411,14.173,14.29,6600000.0
2009-08-10 15:00:00,14.247,14.361,14.153,14.21,6000000.0
2009-08-10 15:15:00,14.337,14.421,14.199,14.335,7250000.0
2009-08-10 15:30:00,14.323,14.456,14.237,14.338,6450000.0
2009-08-10 15:45:00,14.23,14.39,14.157,14.223,6200000.0
2009-08-10 16:00:00,14.162,14.387,14.162,14.227,7050000.0
2009-08-10 16:15:00,14.328,14.381,14.204,14.302,6850000.0
2009-08-10 16:30:00,14.412,14.451,14.222,14.332,6800000.0
2009-08-10 16:45:00,14.307,14.455,14.265,14.319,7000000.0
2009-08-10 17:00:00,14.349,14.462,14.26,14.274,6450000.0
2009-08-10 17:15:00,14.316,14.529,14.253,14.443,6750000.0
2009-08-10 17:30:00,14.345,14.475,14.236,14.284,7400000.0
2009-08-10 17:45:00,14.363,14.463,14.258,14.334,7250000.0
2009-08-10 18:00:00,14.338,14.531,14.29,14.468,8150000.0
2009-08-10 18:15:00,14.393,14.49,14.273,14.273,13000000.0
2009-08-10 18:30:00,14.27,14.419,14.222,14.318,14000000.0
2009-08-10 18:45:00,14.319,14.422,14.235,14.405,14050000.0
2009-08-10 19:00:00,14.405,14.414,14.236,14.387,6200000.0
2009-08-10 19:15:00,14.303,14.432,14.187,14.252,6250000.0
2009-08-10 19:30:00,14.365,14.388,14.222,14.261,6250000.0
2009-08-10 19:45:00,14.274,14.426,14.216,14.216,6450000.0
2009-08-10 20:00:00,14.33,14.409,14.196,14.349,5950000.0
2009-08-10 20:15:00,14.23,14.386,14.149,14.211,5700000.0
2009-08-10 20:30:00,14.24,14.344,14.161,14.284,5950000.0
2009-08-10 20:45:00,14.326,14.363,14.162,14.31,5100000.0
2009-08-10 21:00:00,14.33,14.379,14.194,14.31,5950000.0
2009-08-10 21:15:00,14.356,14.381,14.182,14.314,6600000.0
2009-08-10 21:30:00,14.334,14.377,14.186,14.338,5250000.0
2009-08-10 21:45:00,14.333,14.406,14.217,14.359,5650000.0
2009-08-10 22:00:00,14.26,14.395,14.196,14.265,7000000.0
2009-08-10 22:15:00,14.319,14.376,14.203,14.343,4000000.0
2009-08-10 22:30:00,14.302,14.393,14.197,14.199,4300000.0
2009-08-10 22:45:00,14.248,14.366,14.193,14.307,5200000.0
2009-08-10 23:00:00,14.329,14.381,14.189,14.309,4850000.0
2009-08-10 23:15:00,14.298,14.341,14.164,14.303,2400000.0
2009-08-10 23:30:00,14.302,14.31,14.15,14.31,5550000.0
2009-08-10 23:45:00,14.3,14.32,14.152,14.265,5650000.0
2009-08-11 00:00:00,14.296,14.374,14.15,14.284,6550000.0
2009-08-11 00:15:00,14.334,14.394,14.164,14.31,4950000.0
2009-08-11 00:30:00,14.188,14.336,14.162,14.243,10650000.0
2009-08-11 00:45:00,14.31,14.371,14.167,14.178,2900000.0
2009-08-11 01:00:00,14.315,14.361,14.137,14.199,6800000.0
2009-08-11 01:15:00,14.194,14.378,14.173,14.306,5350000.0
2009-08-11 01:30:00,14.328,14.354,14.175,14.241,4500000.0
2009-08-11 01:45:00,14.148,14.382,14.148,14.27,7550000.0
2009-08-11 02:00:00,14.32,14.363,14.165,14.32,6750000.0
2009-08-11 02:15:00,14.288,14.401,14.189,14.367,7050000.0
2009-08-11 02:30:00,14.251,14.418,14.202,14.351,7300000.0
2009-08-11 02:45:00,14.347,14.422,14.203,14.222,12100000.0
2009-08-11 03:00:00,14.33,14.408,14.199,14.331,7500000.0
2009-08-11 03:15:00,14.313,14.456,14.249,14.373,4850000.0
2009-08-11 03:30:00,14.259,14.425,14.238,14.398,5050000.0
2009-08-11 03:45:00,14.4,14.443,14.214,14.342,8850000.0
2009-08-11 04:00:00,14.37,14.432,14.253,14.399,5200000.0
2009-08-11 04:15:00,14.331,14.449,14.215,14.39,4850000.0
2009-08-11 04:30:00,14.391,14.423,14.234,14.274,5300000.0
2009-08-11 04:45:00,14.277,14.418,14.223,14.368,6050000.0
2009-08-11 05:00:00,14.373,14.408,14.186,14.353,5150000.0
2009-08-11 05:15:00,14.338,14.389,14.218,14.367,6100000.0
2009-08-11 05:30:00,14.355,14.393,14.189,14.326,4500000.0
2009-08-11 05:45:00,14.307,14.382,14.223,14.37,4000000.0
2009-08-11 06:00:00,14.335,14.425,14.209,14.39,4500000.0
2009-08-11 06:15:00,14.366,14.409,14.228,14.23,5900000.0
2009-08-11 06:30:00,14.359,14.402,14.202,14.329,6650000.0
2009-08-11 06:45:00,14.263,14.412,14.199,14.323,5450000.0
2009-08-11 07:00:00,14.299,14.41,14.188,14.315,7050000.0
2009-08-11 07:15:00,14.234,14.43,14.222,14.323,5300000.0
2009-08-11 07:30:00,14.298,14.442,14.233,14.303,6600000.0
2009-08-11 07:45:00,14.42,14.471,14.229,14.352,9500000.0
2009-08-11 08:00:00,14.378,14.442,14.237,14.299,7050000.0
2009-08-11 08:15:00,14.401,14.456,14.276,14.387,7950000.0
2009-08-11 08:30:00,14.291,14.46,14.246,14.349,6450000.0
2009-08-11 08:45:00,14.387,14.462,14.249,14.348,6900000.0
2009-08-11 09:00:00,14.332,14.484,14.267,14.444,7800000.0
2009-08-11 09:15:00,14.406,14.471,14.28,14.434,7600000.0
2009-08-11 09:30:00,14.397,14.499,14.277,14.377,7150000.0
2009-08-11 09:45:00,14.411,14.494,14.268,14.376,8150000.0
2009-08-11 10:00:00,14.314,14.477,14.26,14.45,7150000.0
2009-08-11 10:15:00,14.286,14.475,14.286,14.398,7100000.0
2009-08-11 10:30:00,14.353,14.536,14.289,14.396,6850000.0
2009-08-11 10:45:00,14.32,14.485,14.274,14.297,6650000.0
2009-08-11 11:00:00,14.346,14.484,14.284,14.364,6850000.0
2009-08-11 11:15:00,14.313,14.461,14.262,14.31,6750000.0
2009-08-11 11:30:00,14.295,14.457,14.263,14.385,6850000.0
2009-08-11 11:45:00,14.332,14.444,14.255,14.283,6350000.0
2009-08-11 12:00:00,14.363,14.439,14.226,14.375,7100000.0
2009-08-11 12:15:00,14.288,14.408,14.197,14.355,7250000.0
2009-08-11 12:30:00,14.261,14.426,14.214,14.317,6450000.0
2009-08-11 12:45:00,14.36,14.407,14.208,14.24,6200000.0
2009-08-11 13:00:00,14.38,14.38,14.166,14.309,6800000.0
2009-08-11 13:15:00,14.237,14.432,14.181,14.264,6700000.0
2009-08-11 13:30:00,14.329,14.376,14.18,14.322,7150000.0
2009-08-11 13:45:00,14.325,14.413,14.22,14.28,6300000.0
2009-08-11 14:00:00,14.328,14.431,14.219,14.274,6850000.0
2009-08-11 14:15:00,14.274,14.469,14.216,14.378,7350000.0
2009-08-11 14:30:00,14.383,14.417,14.206,14.297,7300000.0
2009-08-11 14:45:00,14.317,14.403,14.152,14.32,6600000.0
2009-08-11 15:00:00,14.266,14.347,14.122,14.158,6000000.0
2009-08-11 15:15:00,14.308,14.34,14.135,14.187,7250000.0
2009-08-11 15:30:00,14.186,14.29,14.091,14.201,6450000.0
2009-08-11 15:45:00,14.104,14.3,14.079,14.172,6200000.0
2009-08-11 16:00:00,14.106,14.269,14.082,14.111,7050000.0
2009-08-11 16:15:00,14.223,14.295,14.105,14.151,6850000.0
2009-08-11 16:30:00,14.261,14.274,14.099,14.173,6800000.0
2009-08-11 16:45:00,14.143,14.327,14.104,14.203,6950000.0
2009-08-11 17:00:00,14.209,14.311,14.101,14.123,6450000.0
2009-08-11 17:15:00,14.165,14.297,14.093,14.241,6750000.0
2009-08-11 17:30:00,14.167,14.288,14.076,14.097,7400000.0
2009-08-11 17:45:00,14.169,14.313,14.087,14.183,7250000.0
2009-08-11 18:00:00,14.17,14.346,14.125,14.307,8150000.0
2009-08-11 18:15:00,14.239,14.397,14.181,14.23,12850000.0
2009-08-11 18:30:00,14.229,14.38,14.175,14.299,12900000.0
2009-08-11 18:45:00,14.293,14.377,14.202,14.317,14050000.0
2009-08-11 19:00:00,14.344,14.36,14.171,14.325,6200000.0
2009-08-11 19:15:00,14.249,14.382,14.176,14.207,6250000.0
2009-08-11 19:30:00,14.324,14.343,14.156,14.209,6250000.0
2009-08-11 19:45:00,14.227,14.36,14.198,14.201,6650000.0
2009-08-11 20:00:00,14.311,14.37,14.158,14.313,5900000.0
2009-08-11 20:15:00,14.245,14.349,14.142,14.3,6400000.0
2009-08-11 20:30:00,14.228,14.389,14.153,14.3,6250000.0
2009-08-11 20:45:00,14.316,14.338,14.146,14.31,5250000.0
2009-08-11 21:00:00,14.29,14.361,14.117,14.31,4050000.0
2009-08-11 21:15:00,14.303,14.399,14.134,14.319,3350000.0
2009-08-11 21:30:00,14.294,14.333,14.149,14.294,4550000.0
2009-08-11 21:45:00,14.28,14.315,14.135,14.295,4350000.0
2009-08-11 22:00:00,14.196,14.31,14.123,14.192,6850000.0
2009-08-11 22:15:00,14.263,14.342,14.154,14.154,5000000.0
2009-08-11 22:30:00,14.204,14.291,14.113,14.28,2700000.0
2009-08-11 22:45:00,14.27,14.303,14.126,14.261,6000000.0
2009-08-11 23:00:00,14.287,14.314,14.124,14.203,6300000.0
2009-08-11 23:15:00,14.249,14.278,14.139,14.262,900000.0
2009-08-11 23:30:00,14.252,14.272,14.118,14.216,2850000.0
2009-08-11 23:45:00,14.152,14.28,14.122,14.27,4300000.0
2009-08-12 00:00:00,14.282,14.352,14.128,14.302,5700000.0
2009-08-12 00:15:00,14.259,14.341,14.144,14.297,4300000.0
2009-08-12 00:30:00,14.191,14.339,14.107,14.232,4800000.0
2009-08-12 00:45:00,14.306,14.333,14.161,14.292,6200000.0
2009-08-12 01:00:00,14.319,14.36,14.165,14.337,6350000.0
2009-08-12 01:15:00,14.3,14.341,14.126,14.341,4900000.0
2009-08-12 01:30:00,14.316,14.356,14.175,14.244,6000000.0
2009-08-12 01:45:00,14.174,14.336,14.174,14.31,5400000.0
2009-08-12 02:00:00,14.3,14.366,14.156,14.321,6350000.0
2009-08-12 02:15:00,14.307,14.354,14.163,14.351,7050000.0
2009-08-12 02:30:00,14.182,14.386,14.145,14.308,5700000.0
2009-08-12 02:45:00,14.336,14.367,14.163,14.31,8650000.0
2009-08-12 03:00:00,14.311,14.367,14.186,14.223,4850000.0
2009-08-12 03:15:00,14.258,14.373,14.157,14.334,8250000.0
2009-08-12 03:30:00,14.333,14.386,14.172,14.318,6100000.0
2009-08-12 03:45:00,14.325,14.387,14.156,14.271,7650000.0
2009-08-12 04:00:00,14.218,14.354,14.191,14.254,4250000.0
2009-08-12 04:15:00,14.218,14.343,14.175,14.32,5250000.0
2009-08-12 04:30:00,14.252,14.345,14.165,14.185,5900000.0
2009-08-12 04:45:00,14.2,14.343,14.136,14.273,6650000.0
2009-08-12 05:00:00,14.196,14.302,14.116,14.264,5400000.0
2009-08-12 05:15:00,14.251,14.347,14.118,14.282,3350000.0
2009-08-12 05:30:00,14.207,14.323,14.095,14.207,3650000.0
2009-08-12 05:45:00,14.16,14.336,14.101,14.282,4300000.0
2009-08-12 06:00:00,14.254,14.298,14.117,14.138,6050000.0
2009-08-12 06:15:00,14.263,14.3,14.105,14.105,5700000.0
2009-08-12 06:30:00,14.269,14.357,14.139,14.262,6650000.0
2009-08-12 06:45:00,14.223,14.317,14.139,14.251,5850000.0
2009-08-12 07:00:00,14.204,14.335,14.148,14.31,7350000.0
2009-08-12 07:15:00,14.145,14.328,14.142,14.225,6100000.0
2009-08-12 07:30:00,14.293,14.33,14.138,14.185,6950000.0
2009-08-12 07:45:00,14.189,14.325,14.116,14.278,10050000.0
2009-08-12 08:00:00,14.263,14.306,14.1,14.136,7050000.0
2009-08-12 08:15:00,14.246,14.307,14.069,14.2,7650000.0
2009-08-12 08:30:00,14.112,14.272,14.057,14.179,6450000.0
2009-08-12 08:45:00,14.204,14.239,14.032,14.103,6900000.0
2009-08-12 09:00:00,14.083,14.233,14.018,14.154,8400000.0
2009-08-12 09:15:00,14.126,14.203,13.983,14.181,7600000.0
2009-08-12 09:30:00,14.086,14.207,14.031,14.083,7150000.0
2009-08-12 09:45:00,14.02,14.191,13.968,14.077,8150000.0
2009-08-12 10:00:00,14.032,14.197,14.008,14.179,7350000.0
2009-08-12 10:15:00,14.042,14.255,14.021,14.155,6900000.0
2009-08-12 10:30:00,14.098,14.224,14.005,14.15,6800000.0
2009-08-12 10:45:00,14.043,14.21,14.013,14.035,6650000.0
2009-08-12 11:00:00,14.112,14.24,14.03,14.128,6850000.0
2009-08-12 11:15:00,14.085,14.262,14.053,14.061,6950000.0
2009-08-12 11:30:00,14.087,14.222,14.021,14.167,6900000.0
2009-08-12 11:45:00,14.101,14.213,14.037,14.078,6250000.0
2009-08-12 12:00:00,14.208,14.281,14.039,14.247,7100000.0
2009-08-12 12:15:00,14.162,14.279,14.088,14.239,7250000.0
2009-08-12 12:30:00,14.149,14.289,14.077,14.157,6500000.0
2009-08-12 12:45:00,14.213,14.284,14.097,14.166,6350000.0
2009-08-12 13:00:00,14.248,14.294,14.072,14.233,6800000.0
2009-08-12 13:15:00,14.16,14.307,14.105,14.154,6700000.0
2009-08-12 13:30:00,14.217,14.285,14.065,14.192,7250000.0
2009-08-12 13:45:00,14.209,14.276,14.089,14.136,6400000.0
2009-08-12 14:00:00,14.175,14.308,14.093,14.199,6800000.0
2009-08-12 14:15:00,14.202,14.306,14.115,14.241,7100000.0
2009-08-12 14:30:00,14.231,14.309,14.105,14.228,7300000.0
2009-08-12 14:45:00,14.219,14.344,14.107,14.25,6600000.0
2009-08-12 15:00:00,14.212,14.292,14.093,14.125,6000000.0
2009-08-12 15:15:00,14.263,14.291,14.104,14.177,7250000.0
2009-08-12 15:30:00,14.193,14.381,14.1,14.305,6450000.0
2009-08-12 15:45:00,14.206,14.402,14.206,14.313,6200000.0
2009-08-12 16:00:00,14.25,14.438,14.222,14.282,7050000.0
2009-08-12 16:15:00,14.371,14.491,14.294,14.394,6850000.0
2009-08-12 16:30:00,14.442,14.479,14.24,14.352,6800000.0
2009-08-12 16:45:00,14.334,14.519,14.302,14.406,6850000.0
2009-08-12 17:00:00,14.387,14.473,14.307,14.332,6450000.0
2009-08-12 17:15:00,14.381,14.559,14.329,14.52,6750000.0
2009-08-12 17:30:00,14.428,14.535,14.339,14.339,7650000.0
2009-08-12 17:45:00,14.4,14.576,14.314,14.387,7250000.0
2009-08-12 18:00:00,14.379,14.574,14.338,14.545,8150000.0
2009-08-12 18:15:00,14.467,14.58,14.345,14.382,12750000.0
2009-08-12 18:30:00,14.404,14.531,14.347,14.443,14000000.0
2009-08-12 18:45:00,14.435,14.52,14.331,14.442,12600000.0
2009-08-12 19:00:00,14.469,14.51,14.333,14.473,6200000.0
2009-08-12 19:15:00,14.419,14.615,14.38,14.478,6250000.0
2009-08-12 19:30:00,14.549,14.613,14.388,14.455,5050000.0
2009-08-12 19:45:00,14.453,14.622,14.414,14.444,6150000.0
2009-08-12 20:00:00,14.548,14.595,14.406,14.543,6350000.0
2009-08-12 20:15:00,14.451,14.543,14.287,14.404,6350000.0
2009-08-12 20:30:00,14.376,14.502,14.295,14.407,6500000.0
2009-08-12 20:45:00,14.451,14.535,14.322,14.488,5850000.0
2009-08-12 21:00:00,14.495,14.556,14.34,14.474,7050000.0
2009-08-12 21:15:00,14.499,14.579,14.365,14.452,6500000.0
2009-08-12 21:30:00,14.487,14.536,14.356,14.426,5100000.0
2009-08-12 21:45:00,14.465,14.526,14.332,14.518,5300000.0
2009-08-12 22:00:00,14.413,14.551,14.356,14.5,6800000.0
2009-08-12 22:15:00,14.46,14.538,14.349,14.51,4000000.0
2009-08-12 22:30:00,14.493,14.513,14.345,14.49,5250000.0
2009-08-12 22:45:00,14.42,14.537,14.359,14.466,5850000.0
2009-08-12 23:00:00,14.514,14.577,14.385,14.46,5200000.0
2009-08-12 23:15:00,14.453,14.527,14.361,14.488,2100000.0
2009-08-12 23:30:00,14.492,14.503,14.358,14.376,3400000.0
2009-08-12 23:45:00,14.51,14.51,14.362,14.491,2450000.0
2009-08-13 00:00:00,14.483,14.593,14.354,14.431,5700000.0
2009-08-13 00:15:00,14.495,14.544,14.378,14.516,2150000.0
2009-08-13 00:30:00,14.383,14.546,14.363,14.462,4350000.0
2009-08-13 00:45:00,14.498,14.524,14.368,14.496,2000000.0
2009-08-13 01:00:00,14.514,14.567,14.335,14.426,4950000.0
2009-08-13 01:15:00,14.488,14.546,14.366,14.51,4000000.0
2009-08-13 01:30:00,14.515,14.543,14.394,14.456,3800000.0
2009-08-13 01:45:00,14.373,14.567,14.373,14.511,7400000.0
2009-08-13 02:00:00,14.54,14.575,14.364,14.52,6500000.0
2009-08-13 02:15:00,14.511,14.561,14.369,14.51,7200000.0
2009-08-13 02:30:00,14.366,14.617,14.353,14.517,6400000.0
2009-08-13 02:45:00,14.527,14.573,14.373,14.379,10600000.0
2009-08-13 03:00:00,14.498,14.579,14.38,14.53,6900000.0
2009-08-13 03:15:00,14.448,14.589,14.354,14.521,8550000.0
2009-08-13 03:30:00,14.413,14.559,14.398,14.51,4150000.0
2009-08-13 03:45:00,14.486,14.558,14.353,14.471,9200000.0
2009-08-13 04:00:00,14.404,14.556,14.375,14.416,3950000.0
2009-08-13 04:15:00,14.443,14.561,14.36,14.448,3450000.0
2009-08-13 04:30:00,14.51,14.587,14.35,14.402,4450000.0
2009-08-13 04:45:00,14.394,14.544,14.353,14.52,5250000.0
2009-08-13 05:00:00,14.454,14.541,14.356,14.39,6700000.0
2009-08-13 05:15:00,14.52,14.554,14.357,14.51,5500000.0
2009-08-13 05:30:00,14.524,14.551,14.374,14.542,3400000.0
2009-08-13 05:45:00,14.527,14.544,14.337,14.514,3500000.0
2009-08-13 06:00:00,14.495,14.578,14.386,14.428,3950000.0
2009-08-13 06:15:00,14.526,14.573,14.352,14.447,5600000.0
2009-08-13 06:30:00,14.51,14.595,14.365,14.503,6650000.0
2009-08-13 06:45:00,14.438,14.573,14.382,14.483,5450000.0
2009-08-13 07:00:00,14.45,14.565,14.399,14.488,7150000.0
2009-08-13 07:15:00,14.406,14.58,14.406,14.461,3850000.0
2009-08-13 07:30:00,14.488,14.613,14.377,14.46,6150000.0
2009-08-13 07:45:00,14.47,14.679,14.411,14.598,10150000.0
2009-08-13 08:00:00,14.585,14.655,14.456,14.492,7050000.0
2009-08-13 08:15:00,14.626,14.663,14.453,14.573,7650000.0
2009-08-13 08:30:00,14.488,14.656,14.443,14.55,6450000.0
2009-08-13 08:45:00,14.614,14.676,14.491,14.546,6600000.0
2009-08-13 09:00:00,14.555,14.688,14.502,14.679,8250000.0
2009-08-13 09:15:00,14.637,14.73,14.522,14.704,7600000.0
2009-08-13 09:30:00,14.622,14.77,14.543,14.648,7150000.0
2009-08-13 09:45:00,14.578,14.746,14.559,14.617,8150000.0
2009-08-13 10:00:00,14.596,14.739,14.557,14.728,7400000.0
2009-08-13 10:15:00,14.605,14.784,14.587,14.703,6900000.0
2009-08-13 10:30:00,14.629,14.79,14.564,14.725,6800000.0
2009-08-13 10:45:00,14.62,14.81,14.62,14.641,6650000.0
2009-08-13 11:00:00,14.706,14.825,14.595,14.692,6850000.0
2009-08-13 11:15:00,14.668,14.848,14.632,14.716,6750000.0
2009-08-13 11:30:00,14.701,14.859,14.626,14.798,6900000.0
2009-08-13 11:45:00,14.762,14.881,14.669,14.736,6250000.0
2009-08-13 12:00:00,14.835,14.882,14.661,14.825,7100000.0
2009-08-13 12:15:00,14.747,14.885,14.683,14.801,7250000.0
2009-08-13 12:30:00,14.737,14.956,14.675,14.827,6450000.0
2009-08-13 12:45:00,14.904,15.013,14.768,14.937,6300000.0
2009-08-13 13:00:00,15.057,15.144,14.883,14.986,6800000.0
2009-08-13 13:15:00,14.941,15.072,14.797,14.844,6700000.0
2009-08-13 13:30:00,14.928,15.018,14.801,14.893,7150000.0
2009-08-13 13:45:00,14.882,14.973,14.769,14.823,5700000.0
2009-08-13 14:00:00,14.9,15.035,14.786,14.841,6800000.0
2009-08-13 14:15:00,14.92,14.973,14.733,14.855,7350000.0
2009-08-13 14:30:00,14.869,14.91,14.727,14.853,7300000.0
2009-08-13 14:45:00,14.849,14.936,14.697,14.897,6600000.0
2009-08-13 15:00:00,14.881,14.962,14.748,14.758,6000000.0
2009-08-13 15:15:00,14.899,14.923,14.716,14.765,7250000.0
2009-08-13 15:30:00,14.786,14.894,14.638,14.809,6450000.0
2009-08-13 15:45:00,14.733,14.9,14.635,14.761,6200000.0
2009-08-13 16:00:00,14.726,14.9,14.67,14.743,7050000.0
2009-08-13 16:15:00,14.851,14.96,14.765,14.823,6850000.0
2009-08-13 16:30:00,14.945,14.995,14.796,14.905,6800000.0
2009-08-13 16:45:00,14.836,15.034,14.789,14.929,6750000.0
2009-08-13 17:00:00,14.932,15.042,14.804,14.818,6450000.0
2009-08-13 17:15:00,14.856,15.005,14.798,14.96,6750000.0
2009-08-13 17:30:00,14.838,14.997,14.779,14.839,7500000.0
2009-08-13 17:45:00,14.869,14.988,14.811,14.887,7250000.0
2009-08-13 18:00:00,14.866,15.035,14.834,14.99,8100000.0
2009-08-13 18:15:00,14.899,15.051,14.825,14.867,12750000.0
2009-08-13 18:30:00,14.845,15.015,14.828,14.917,14000000.0
2009-08-13 18:45:00,14.897,14.994,14.83,14.962,14050000.0
2009-08-13 19:00:00,14.992,15.04,14.846,14.965,6200000.0
2009-08-13 19:15:00,14.89,14.99,14.82,14.853,6250000.0
2009-08-13 19:30:00,14.956,14.991,14.804,14.891,6250000.0
2009-08-13 19:45:00,14.869,15.0,14.805,14.831,6400000.0
2009-08-13 20:00:00,14.903,14.963,14.764,14.824,6300000.0
2009-08-13 20:15:00,14.824,14.979,14.76,14.881,6200000.0
2009-08-13 20:30:00,14.862,14.965,14.804,14.912,6400000.0
2009-08-13 20:45:00,14.972,14.982,14.777,14.904,5650000.0
2009-08-13 21:00:00,14.908,14.972,14.773,14.899,5700000.0
2009-08-13 21:15:00,14.95,14.997,14.798,14.899,6650000.0
2009-08-13 21:30:00,14.906,14.959,14.769,14.828,5650000.0
2009-08-13 21:45:00,14.94,14.998,14.792,14.998,5900000.0
2009-08-13 22:00:00,14.906,15.021,14.814,14.925,6400000.0
2009-08-13 22:15:00,14.849,14.981,14.836,14.973,2200000.0
2009-08-13 22:30:00,14.936,14.997,14.84,14.862,2800000.0
2009-08-13 22:45:00,14.98,15.02,14.859,14.958,6000000.0
2009-08-13 23:00:00,14.994,15.053,14.845,15.009,5950000.0
2009-08-13 23:15:00,14.978,15.017,14.869,14.953,1600000.0
2009-08-13 23:30:00,14.982,15.0,14.848,15.0,2750000.0
2009-08-13 23:45:00,14.904,15.029,14.852,14.965,2750000.0
2009-08-14 00:00:00,15.021,15.096,14.87,15.021,7850000.0
2009-08-14 00:15:00,15.062,15.082,14.884,15.025,4600000.0
2009-08-14 00:30:00,14.946,15.1,14.872,15.007,7050000.0
2009-08-14 00:45:00,15.055,15.108,14.889,15.029,6650000.0
2009-08-14 01:00:00,15.046,15.114,14.881,14.947,7500000.0
2009-08-14 01:15:00,14.924,15.131,14.906,15.026,5800000.0
2009-08-14 01:30:00,15.052,15.111,14.916,15.068,7850000.0
2009-08-14 01:45:00,14.918,15.118,14.897,15.003,8150000.0
2009-08-14 02:00:00,15.06,15.137,14.904,15.077,6950000.0
2009-08-14 02:15:00,15.043,15.163,14.946,15.149,7600000.0
2009-08-14 02:30:00,15.024,15.205,14.966,15.135,6500000.0
2009-08-14 02:45:00,15.156,15.233,14.988,15.13,10450000.0
2009-08-14 03:00:00,15.116,15.148,14.98,15.076,7150000.0
2009-08-14 03:15:00,15.026,15.178,14.954,15.131,8350000.0
2009-08-14 03:30:00,15.012,15.166,14.945,15.098,5950000.0
2009-08-14 03:45:00,15.047,15.136,14.942,15.068,8700000.0
2009-08-14 04:00:00,15.114,15.143,14.952,15.045,4550000.0
2009-08-14 04:15:00,15.018,15.133,14.927,15.023,5550000.0
2009-08-14 04:30:00,15.007,15.15,14.927,14.948,6200000.0
2009-08-14 04:45:00,14.965,15.081,14.889,15.046,7550000.0
2009-08-14 05:00:00,14.891,15.1,14.879,15.013,5650000.0
2009-08-14 05:15:00,15.032,15.102,14.873,15.016,6650000.0
2009-08-14 05:30:00,15.026,15.054,14.881,15.007,4450000.0
2009-08-14 05:45:00,14.963,15.048,14.862,14.968,5150000.0
2009-08-14 06:00:00,14.974,15.05,14.853,14.938,5600000.0
2009-08-14 06:15:00,15.024,15.052,14.861,14.866,5850000.0
2009-08-14 06:30:00,15.008,15.124,14.863,14.992,6850000.0
2009-08-14 06:45:00,14.965,15.083,14.89,15.02,5700000.0
2009-08-14 07:00:00,14.992,15.103,14.896,14.974,7250000.0
2009-08-14 07:15:00,14.905,15.072,14.867,14.954,5700000.0
2009-08-14 07:30:00,14.929,15.08,14.839,14.896,6600000.0
2009-08-14 07:45:00,14.907,15.089,14.869,15.031,9700000.0
2009-08-14 08:00:00,15.048,15.088,14.887,14.905,6900000.0
2009-08-14 08:15:00,15.043,15.101,14.876,14.988,7900000.0
2009-08-14 08:30:00,14.898,15.07,14.887,14.979,6450000.0
2009-08-14 08:45:00,15.029,15.089,14.879,14.927,6900000.0
2009-08-14 09:00:00,14.952,15.096,14.858,15.022,8350000.0
2009-08-14 09:15:00,14.998,15.037,14.847,14.993,7600000.0
2009-08-14 09:30:00,14.903,15.027,14.839,14.943,7150000.0
2009-08-14 09:45:00,14.986,15.108,14.859,15.022,8150000.0
2009-08-14 10:00:00,15.002,15.115,14.914,15.071,7350000.0
2009-08-14 10:15:00,14.943,15.109,14.904,15.041,6900000.0
2009-08-14 10:30:00,14.999,15.115,14.914,15.04,6800000.0
2009-08-14 10:45:00,14.958,15.11,14.904,14.904,6700000.0
2009-08-14 11:00:00,14.977,15.127,14.919,15.003,6850000.0
2009-08-14 11:15:00,14.966,15.109,14.88,14.964,6700000.0
2009-08-14 11:30:00,14.958,15.135,14.923,15.064,6900000.0
2009-08-14 11:45:00,14.985,15.102,14.911,14.929,6350000.0
2009-08-14 12:00:00,15.043,15.066,14.875,15.041,7100000.0
2009-08-14 12:15:00,14.944,15.061,14.877,15.025,7250000.0
2009-08-14 12:30:00,14.926,15.079,14.854,15.02,6450000.0
2009-08-14 12:45:00,14.972,15.105,14.883,14.93,6450000.0
2009-08-14 13:00:00,15.026,15.029,14.816,14.927,6800000.0
2009-08-14 13:15:00,14.861,15.109,14.811,14.925,6700000.0
2009-08-14 13:30:00,15.029,15.125,14.903,15.027,7150000.0
2009-08-14 13:45:00,15.04,15.11,14.906,14.968,6350000.0
2009-08-14 14:00:00,15.03,15.124,14.896,14.969,6800000.0
2009-08-14 14:15:00,15.033,15.067,14.859,14.978,7150000.0
2009-08-14 14:30:00,14.954,15.018,14.814,14.953,7300000.0
2009-08-14 14:45:00,14.93,15.047,14.824,14.975,6600000.0
2009-08-14 15:00:00,14.919,15.035,14.822,14.88,6000000.0
2009-08-14 15:15:00,15.002,15.034,14.834,14.899,7250000.0
2009-08-14 15:30:00,14.938,15.02,14.784,14.887,6450000.0
2009-08-14 15:45:00,14.772,14.959,14.734,14.801,6200000.0
2009-08-14 16:00:00,14.747,14.88,14.662,14.701,7050000.0
2009-08-14 16:15:00,14.788,14.842,14.669,14.738,6850000.0
2009-08-14 16:30:00,14.848,14.883,14.694,14.771,6800000.0
2009-08-14 16:45:00,14.747,14.855,14.558,14.626,6850000.0
2009-08-14 17:00:00,14.642,14.785,14.582,14.65,6450000.0
2009-08-14 17:15:00,14.659,14.787,14.586,14.693,6750000.0
2009-08-14 17:30:00,14.596,14.677,14.462,14.508,7500000.0
2009-08-14 17:45:00,14.573,14.702,14.502,14.571,7250000.0
2009-08-14 18:00:00,14.562,14.693,14.472,14.658,8150000.0
2009-08-14 18:15:00,14.572,14.681,14.479,14.517,12900000.0
2009-08-14 18:30:00,14.535,14.687,14.501,14.605,14000000.0
2009-08-14 18:45:00,14.601,14.756,14.524,14.724,14050000.0
2009-08-14 19:00:00,14.739,14.753,14.584,14.734,6200000.0
2009-08-14 19:15:00,14.635,14.767,14.544,14.579,6250000.0
2009-08-14 19:30:00,14.684,14.709,14.519,14.596,6250000.0
2009-08-14 19:45:00,14.552,14.689,14.488,14.548,6300000.0
2009-08-14 20:00:00,14.634,14.696,14.506,14.56,6250000.0
2009-08-14 20:15:00,14.553,14.688,14.454,14.64,6450000.0
2009-08-14 20:30:00,14.525,14.657,14.469,14.64,6300000.0
2009-08-14 20:45:00,14.648,14.72,14.484,14.621,4450000.0
2009-08-14 21:00:00,14.6,14.69,14.492,14.626,6250000.0
2009-08-14 21:15:00,14.65,14.696,14.48,14.645,5350000.0
2009-08-14 21:30:00,14.541,14.679,14.49,14.56,5150000.0
2009-08-14 21:45:00,14.631,14.712,14.492,14.659,5300000.0
2009-08-14 22:00:00,14.528,14.675,14.483,14.574,5800000.0
2009-08-14 22:15:00,14.627,14.671,14.505,14.659,3600000.0
2009-08-14 22:30:00,14.546,14.694,14.502,14.564,4450000.0
2009-08-14 22:45:00,14.599,14.768,14.537,14.65,5900000.0
2009-08-16 23:00:00,14.667,14.693,14.531,14.568,3550000.0
2009-08-16 23:15:00,14.618,14.684,14.549,14.633,700000.0
2009-08-16 23:30:00,14.662,14.673,14.521,14.546,2350000.0
2009-08-16 23:45:00,14.6,14.674,14.532,14.564,1500000.0
2009-08-17 00:00:00,14.677,14.757,14.474,14.6,6700000.0
2009-08-17 00:15:00,14.552,14.669,14.476,14.594,4650000.0
2009-08-17 00:30:00,14.503,14.685,14.477,14.56,5900000.0
2009-08-17 00:45:00,14.646,14.661,14.457,14.627,5800000.0
2009-08-17 01:00:00,14.634,14.661,14.463,14.62,7050000.0
2009-08-17 01:15:00,14.512,14.676,14.436,14.608,6400000.0
2009-08-17 01:30:00,14.625,14.665,14.487,14.637,6100000.0
2009-08-17 01:45:00,14.508,14.675,14.483,14.657,6800000.0
2009-08-17 02:00:00,14.64,14.681,14.428,14.566,5900000.0
2009-08-17 02:15:00,14.59,14.664,14.336,14.499,7700000.0
2009-08-17 02:30:00,14.468,14.621,14.297,14.441,7200000.0
2009-08-17 02:45:00,14.438,14.548,14.308,14.453,12150000.0
2009-08-17 03:00:00,14.476,14.535,14.327,14.39,7150000.0
2009-08-17 03:15:00,14.348,14.513,14.283,14.404,8300000.0
2009-08-17 03:30:00,14.358,14.473,14.243,14.388,6500000.0
2009-08-17 03:45:00,14.362,14.44,14.258,14.358,9300000.0
2009-08-17 04:00:00,14.435,14.495,14.293,14.356,4950000.0
2009-08-17 04:15:00,14.377,14.467,14.312,14.347,3700000.0
2009-08-17 04:30:00,14.414,14.476,14.274,14.317,4950000.0
2009-08-17 04:45:00,14.331,14.468,14.313,14.421,4500000.0
2009-08-17 05:00:00,14.383,14.48,14.235,14.433,5500000.0
2009-08-17 05:15:00,14.383,14.55,14.293,14.472,6400000.0
2009-08-17 05:30:00,14.459,14.51,14.307,14.417,5450000.0
2009-08-17 05:45:00,14.407,14.491,14.297,14.454,5450000.0
2009-08-17 06:00:00,14.433,14.538,14.295,14.343,5450000.0
2009-08-17 06:15:00,14.474,14.529,14.297,14.331,6400000.0
2009-08-17 06:30:00,14.462,14.534,14.346,14.46,6650000.0
2009-08-17 06:45:00,14.413,14.532,14.334,14.448,5500000.0
2009-08-17 07:00:00,14.44,14.535,14.306,14.468,7250000.0
2009-08-17 07:15:00,14.344,14.516,14.32,14.42,6250000.0
2009-08-17 07:30:00,14.441,14.514,14.33,14.357,6950000.0
2009-08-17 07:45:00,14.382,14.545,14.314,14.484,9750000.0
2009-08-17 08:00:00,14.456,14.5,14.289,14.292,7150000.0
2009-08-17 08:15:00,14.421,14.493,14.252,14.383,7650000.0
2009-08-17 08:30:00,14.281,14.446,14.245,14.328,6450000.0
2009-08-17 08:45:00,14.392,14.491,14.235,14.352,6900000.0
2009-08-17 09:00:00,14.37,14.471,14.25,14.437,8150000.0
2009-08-17 09:15:00,14.406,14.491,14.244,14.353,7600000.0
2009-08-17 09:30:00,14.295,14.406,14.103,14.143,7150000.0
2009-08-17 09:45:00,14.186,14.31,14.038,14.158,8150000.0
2009-08-17 10:00:00,14.135,14.274,14.06,14.178,7500000.0
2009-08-17 10:15:00,14.051,14.232,14.012,14.191,6900000.0
2009-08-17 10:30:00,14.144,14.294,14.062,14.175,6800000.0
2009-08-17 10:45:00,14.103,14.273,14.065,14.065,6650000.0
2009-08-17 11:00:00,14.131,14.264,14.053,14.103,6850000.0
2009-08-17 11:15:00,14.071,14.205,14.028,14.053,6750000.0
2009-08-17 11:30:00,14.059,14.247,14.029,14.185,6900000.0
2009-08-17 11:45:00,14.136,14.265,14.07,14.118,6250000.0
2009-08-17 12:00:00,14.209,14.278,14.079,14.265,7100000.0
2009-08-17 12:15:00,14.192,14.303,14.082,14.214,7250000.0
2009-08-17 12:30:00,14.118,14.214,14.018,14.087,6450000.0
2009-08-17 12:45:00,14.129,14.19,14.004,14.084,6300000.0
2009-08-17 13:00:00,14.176,14.201,13.937,14.061,6800000.0
2009-08-17 13:15:00,14.022,14.148,13.941,14.008,6650000.0
2009-08-17 13:30:00,14.087,14.169,13.954,14.082,7150000.0
2009-08-17 13:45:00,14.097,14.152,13.966,14.003,6100000.0
2009-08-17 14:00:00,14.062,14.116,13.903,13.986,6800000.0
2009-08-17 14:15:00,14.08,14.08,13.842,14.012,7350000.0
2009-08-17 14:30:00,14.035,14.124,13.897,14.055,7300000.0
2009-08-17 14:45:00,14.05,14.127,13.928,14.122,6600000.0
2009-08-17 15:00:00,14.066,14.144,13.878,13.94,6000000.0
2009-08-17 15:15:00,14.065,14.079,13.884,13.939,7250000.0
2009-08-17 15:30:00,13.973,14.062,13.817,13.945,6450000.0
2009-08-17 15:45:00,13.861,14.049,13.851,13.922,6200000.0
2009-08-17 16:00:00,13.862,14.044,13.806,13.86,7050000.0
2009-08-17 16:15:00,13.945,14.009,13.817,13.919,6850000.0
2009-08-17 16:30:00,14.004,14.066,13.837,13.893,6800000.0
2009-08-17 16:45:00,13.846,13.975,13.773,13.839,6900000.0
2009-08-17 17:00:00,13.837,13.947,13.658,13.713,6450000.0
2009-08-17 17:15:00,13.726,13.896,13.656,13.88,6750000.0
2009-08-17 17:30:00,13.783,13.896,13.719,13.771,7450000.0
2009-08-17 17:45:00,13.817,13.938,13.729,13.827,7250000.0
2009-08-17 18:00:00,13.8,13.932,13.745,13.898,7700000.0
2009-08-17 18:15:00,13.826,13.99,13.77,13.817,10600000.0
2009-08-17 18:30:00,13.796,13.954,13.785,13.946,13600000.0
2009-08-17 18:45:00,13.87,13.962,13.757,13.904,9400000.0
2009-08-17 19:00:00,13.937,13.94,13.782,13.938,5350000.0
2009-08-17 19:15:00,13.868,14.072,13.802,13.863,6250000.0
2009-08-17 19:30:00,13.967,14.01,13.808,13.915,6250000.0
2009-08-17 19:45:00,13.903,14.049,13.868,13.868,6400000.0
2009-08-17 20:00:00,14.008,14.088,13.864,13.984,6000000.0
2009-08-17 20:15:00,13.938,14.094,13.864,14.008,5700000.0
2009-08-17 20:30:00,13.943,14.104,13.874,14.011,6100000.0
2009-08-17 20:45:00,14.054,14.058,13.835,13.993,4300000.0
2009-08-17 21:00:00,13.98,14.047,13.833,13.975,5800000.0
2009-08-17 21:15:00,14.021,14.091,13.85,13.972,5400000.0
2009-08-17 21:30:00,13.918,14.03,13.848,13.955,5350000.0
2009-08-17 21:45:00,13.962,14.048,13.818,13.993,4450000.0
2009-08-17 22:00:00,13.845,14.008,13.813,13.905,6250000.0
2009-08-17 22:15:00,13.946,14.033,13.833,13.962,4150000.0
2009-08-17 22:30:00,13.941,14.009,13.846,13.863,4600000.0
2009-08-17 22:45:00,13.902,14.03,13.839,13.889,3850000.0
2009-08-17 23:00:00,13.977,14.027,13.829,13.99,5050000.0
2009-08-17 23:15:00,13.954,13.999,13.829,13.913,950000.0
2009-08-17 23:30:00,13.942,13.953,13.798,13.798,3850000.0
2009-08-17 23:45:00,13.834,13.954,13.812,13.94,1750000.0
2009-08-18 00:00:00,13.933,14.031,13.826,13.99,6250000.0
2009-08-18 00:15:00,13.997,14.055,13.824,13.973,4050000.0
2009-08-18 00:30:00,13.869,14.056,13.834,13.941,5000000.0
2009-08-18 00:45:00,13.994,14.08,13.848,14.035,6200000.0
2009-08-18 01:00:00,14.047,14.102,13.83,14.022,7150000.0
2009-08-18 01:15:00,13.855,14.086,13.855,13.938,4800000.0
2009-08-18 01:30:00,13.966,14.074,13.817,14.02,6800000.0
2009-08-18 01:45:00,13.848,14.04,13.827,13.936,7800000.0
2009-08-18 02:00:00,14.0,14.063,13.867,13.988,6500000.0
2009-08-18 02:15:00,13.997,14.074,13.84,14.017,5300000.0
2009-08-18 02:30:00,13.926,14.094,13.857,14.013,5800000.0
2009-08-18 02:45:00,13.97,14.089,13.883,13.896,10200000.0
2009-08-18 03:00:00,14.034,14.109,13.887,14.002,6650000.0
2009-08-18 03:15:00,13.981,14.105,13.86,14.041,7700000.0
2009-08-18 03:30:00,13.983,14.068,13.897,14.065,5700000.0
2009-08-18 03:45:00,13.976,14.129,13.896,14.028,8150000.0
2009-08-18 04:00:00,14.061,14.094,13.909,13.982,5350000.0
2009-08-18 04:15:00,13.934,14.104,13.922,13.952,3600000.0
2009-08-18 04:30:00,14.039,14.099,13.909,13.966,3900000.0
2009-08-18 04:45:00,13.947,14.104,13.887,14.045,5950000.0
2009-08-18 05:00:00,14.031,14.114,13.867,14.038,4850000.0
2009-08-18 05:15:00,14.048,14.075,13.88,14.058,5550000.0
2009-08-18 05:30:00,14.025,14.116,13.882,13.951,5450000.0
2009-08-18 05:45:00,13.995,14.075,13.894,14.014,5500000.0
2009-08-18 06:00:00,13.975,14.084,13.86,13.949,6400000.0
2009-08-18 06:15:00,14.047,14.091,13.871,14.068,5650000.0
2009-08-18 06:30:00,14.045,14.12,13.91,14.041,6650000.0
2009-08-18 06:45:00,13.988,14.132,13.925,14.055,5950000.0
2009-08-18 07:00:00,13.999,14.132,13.911,14.021,7250000.0
2009-08-18 07:15:00,13.964,14.148,13.917,14.028,5750000.0
2009-08-18 07:30:00,14.019,14.132,13.912,13.975,6700000.0
2009-08-18 07:45:00,13.963,14.184,13.929,14.121,9700000.0
2009-08-18 08:00:00,14.097,14.164,13.933,13.997,7050000.0
2009-08-18 08:15:00,14.109,14.157,13.975,14.096,7650000.0
2009-08-18 08:30:00,13.999,14.153,13.922,14.062,6450000.0
2009-08-18 08:45:00,14.098,14.196,13.977,14.058,6900000.0
2009-08-18 09:00:00,14.049,14.196,13.961,14.169,8150000.0
2009-08-18 09:15:00,14.158,14.209,14.004,14.157,7600000.0
2009-08-18 09:30:00,14.069,14.194,13.996,14.112,7150000.0
2009-08-18 09:45:00,14.066,14.213,14.011,14.078,8100000.0
2009-08-18 10:00:00,14.069,14.188,13.991,14.156,7550000.0
2009-08-18 10:15:00,14.045,14.205,13.984,14.131,7100000.0
2009-08-18 10:30:00,14.075,14.182,13.952,14.075,6350000.0
2009-08-18 10:45:00,14.009,14.18,13.982,14.004,6650000.0
2009-08-18 11:00:00,14.055,14.214,14.004,14.073,6850000.0
2009-08-18 11:15:00,14.031,14.175,13.957,14.003,6750000.0
2009-08-18 11:30:00,14.012,14.168,13.943,14.097,6900000.0
2009-08-18 11:45:00,14.039,14.123,13.938,13.987,6150000.0
2009-08-18 12:00:00,14.106,14.167,13.944,14.111,7000000.0
2009-08-18 12:15:00,14.03,14.159,13.932,14.132,7300000.0
2009-08-18 12:30:00,14.04,14.131,13.959,14.019,6400000.0
2009-08-18 12:45:00,14.058,14.126,13.924,13.967,6200000.0
2009-08-18 13:00:00,14.096,14.108,13.913,14.001,6300000.0
2009-08-18 13:15:00,13.946,14.095,13.869,13.89,6700000.0
2009-08-18 13:30:00,13.959,14.053,13.826,13.958,7150000.0
2009-08-18 13:45:00,13.959,14.066,13.858,13.922,6350000.0
2009-08-18 14:00:00,13.99,14.087,13.887,13.935,6800000.0
2009-08-18 14:15:00,13.991,14.073,13.818,13.898,7000000.0
2009-08-18 14:30:00,13.884,13.95,13.743,13.897,7300000.0
2009-08-18 14:45:00,13.884,13.96,13.73,13.894,6600000.0
2009-08-18 15:00:00,13.873,13.945,13.689,13.721,6000000.0
2009-08-18 15:15:00,13.868,13.918,13.695,13.783,7250000.0
2009-08-18 15:30:00,13.793,13.958,13.705,13.865,6450000.0
2009-08-18 15:45:00,13.758,13.903,13.703,13.771,6200000.0
2009-08-18 16:00:00,13.706,13.927,13.706,13.796,7050000.0
2009-08-18 16:15:00,13.911,14.043,13.796,13.834,6850000.0
2009-08-18 16:30:00,13.931,13.963,13.75,13.82,6800000.0
2009-08-18 16:45:00,13.794,13.942,13.733,13.791,7000000.0
2009-08-18 17:00:00,13.811,13.918,13.724,13.768,6450000.0
2009-08-18 17:15:00,13.765,13.958,13.725,13.91,6750000.0
2009-08-18 17:30:00,13.823,13.973,13.782,13.823,7400000.0
2009-08-18 17:45:00,13.848,13.974,13.77,13.883,7250000.0
2009-08-18 18:00:00,13.87,14.013,13.802,13.955,8550000.0
2009-08-18 18:15:00,13.881,13.985,13.756,13.802,12800000.0
2009-08-18 18:30:00,13.814,13.951,13.765,13.898,14000000.0
2009-08-18 18:45:00,13.882,13.997,13.759,13.928,14600000.0
2009-08-18 19:00:00,13.943,13.98,13.779,13.951,6200000.0
2009-08-18 19:15:00,13.875,13.997,13.784,13.794,6450000.0
2009-08-18 19:30:00,13.918,13.918,13.713,13.766,6250000.0
2009-08-18 19:45:00,13.781,13.941,13.723,13.775,6600000.0
2009-08-18 20:00:00,13.901,13.957,13.77,13.913,6400000.0
2009-08-18 20:15:00,13.851,13.961,13.775,13.901,6200000.0
2009-08-18 20:30:00,13.877,13.99,13.786,13.931,6150000.0
2009-08-18 20:45:00,13.963,13.979,13.787,13.908,5750000.0
2009-08-18 21:00:00,13.931,14.029,13.748,13.91,6850000.0
2009-08-18 21:15:00,13.961,13.987,13.784,13.947,6300000.0
2009-08-18 21:30:00,13.924,13.991,13.818,13.94,5600000.0
2009-08-18 21:45:00,13.91,13.947,13.763,13.939,5500000.0
2009-08-18 22:00:00,13.839,13.996,13.778,13.891,6200000.0
2009-08-18 22:15:00,13.833,13.988,13.823,13.949,1800000.0
2009-08-18 22:30:00,13.891,13.974,13.818,13.97,4150000.0
2009-08-18 22:45:00,13.96,13.984,13.815,13.934,5150000.0
2009-08-18 23:00:00,13.963,14.016,13.817,13.858,4900000.0
2009-08-18 23:15:00,13.932,13.98,13.829,13.933,2500000.0
2009-08-18 23:30:00,13.942,13.953,13.808,13.92,2400000.0
2009-08-18 23:45:00,13.95,13.976,13.812,13.94,4100000.0
2009-08-19 00:00:00,13.961,14.03,13.768,14.003,6900000.0
2009-08-19 00:15:00,14.002,14.052,13.875,13.987,5300000.0
2009-08-19 00:30:00,13.918,14.059,13.841,14.02,5750000.0
2009-08-19 00:45:00,14.015,14.07,13.822,14.003,3850000.0
2009-08-19 01:00:00,14.036,14.057,13.833,14.018,4800000.0
2009-08-19 01:15:00,13.86,14.026,13.844,13.97,5550000.0
2009-08-19 01:30:00,13.966,14.025,13.795,13.98,6000000.0
2009-08-19 01:45:00,13.839,14.064,13.831,14.04,7200000.0
2009-08-19 02:00:00,14.03,14.104,13.861,14.0,7450000.0
2009-08-19 02:15:00,14.013,14.12,13.901,14.099,7800000.0
2009-08-19 02:30:00,13.962,14.173,13.943,14.077,7450000.0
2009-08-19 02:45:00,14.053,14.133,13.922,14.08,6250000.0
2009-08-19 03:00:00,14.066,14.132,13.908,14.002,7850000.0
2009-08-19 03:15:00,13.986,14.086,13.875,14.036,7900000.0
2009-08-19 03:30:00,13.957,14.105,13.879,14.06,5850000.0
2009-08-19 03:45:00,13.959,14.11,13.901,14.01,8950000.0
2009-08-19 04:00:00,13.982,14.075,13.883,13.969,7050000.0
2009-08-19 04:15:00,14.05,14.076,13.894,13.969,4600000.0
2009-08-19 04:30:00,14.045,14.107,13.912,13.968,5400000.0
2009-08-19 04:45:00,13.949,14.079,13.907,14.05,5050000.0
2009-08-19 05:00:00,14.042,14.103,13.843,13.942,7450000.0
2009-08-19 05:15:00,14.001,14.052,13.845,14.011,6100000.0
2009-08-19 05:30:00,13.999,14.039,13.853,13.96,4550000.0
2009-08-19 05:45:00,13.875,14.063,13.838,13.966,5250000.0
2009-08-19 06:00:00,13.946,14.01,13.832,14.0,5550000.0
2009-08-19 06:15:00,13.982,14.051,13.842,13.844,6400000.0
2009-08-19 06:30:00,13.992,14.0,13.82,13.924,6650000.0
2009-08-19 06:45:00,13.886,14.023,13.832,13.966,5550000.0
2009-08-19 07:00:00,13.905,14.008,13.818,13.915,7450000.0
2009-08-19 07:15:00,13.821,13.986,13.728,13.82,6600000.0
2009-08-19 07:30:00,13.884,13.924,13.694,13.713,6900000.0
2009-08-19 07:45:00,13.739,13.879,13.66,13.805,9700000.0
2009-08-19 08:00:00,13.815,13.86,13.63,13.697,7050000.0
2009-08-19 08:15:00,13.833,13.889,13.651,13.754,7650000.0
2009-08-19 08:30:00,13.649,13.806,13.596,13.636,6450000.0
2009-08-19 08:45:00,13.709,13.81,13.561,13.657,6900000.0
2009-08-19 09:00:00,13.66,13.809,13.586,13.757,8300000.0
2009-08-19 09:15:00,13.709,13.815,13.585,13.741,7600000.0
2009-08-19 09:30:00,13.682,13.772,13.559,13.665,7150000.0
2009-08-19 09:45:00,13.713,13.755,13.513,13.553,8150000.0
2009-08-19 10:00:00,13.553,13.662,13.374,13.605,7500000.0
2009-08-19 10:15:00,13.474,13.649,13.424,13.549,6900000.0
2009-08-19 10:30:00,13.492,13.639,13.407,13.549,6800000.0
2009-08-19 10:45:00,13.473,13.652,13.437,13.496,6650000.0
2009-08-19 11:00:00,13.528,13.648,13.466,13.536,6850000.0
2009-08-19 11:15:00,13.521,13.654,13.464,13.504,6950000.0
2009-08-19 11:30:00,13.517,13.684,13.485,13.625,6900000.0
2009-08-19 11:45:00,13.563,13.722,13.504,13.514,6350000.0
2009-08-19 12:00:00,13.653,13.695,13.502,13.672,6700000.0
2009-08-19 12:15:00,13.575,13.701,13.497,13.616,7250000.0
2009-08-19 12:30:00,13.542,13.659,13.457,13.517,6450000.0
2009-08-19 12:45:00,13.564,13.639,13.412,13.448,6150000.0
2009-08-19 13:00:00,13.519,13.61,13.406,13.511,6800000.0
2009-08-19 13:15:00,13.442,13.627,13.363,13.436,6700000.0
2009-08-19 13:30:00,13.541,13.641,13.418,13.554,7150000.0
2009-08-19 13:45:00,13.568,13.682,13.46,13.551,6150000.0
2009-08-19 14:00:00,13.581,13.669,13.454,13.517,6800000.0
2009-08-19 14:15:00,13.472,13.606,13.353,13.475,7250000.0
2009-08-19 14:30:00,13.467,13.596,13.361,13.543,7300000.0
2009-08-19 14:45:00,13.537,13.648,13.422,13.621,6600000.0
2009-08-19 15:00:00,13.602,13.685,13.446,13.502,6000000.0
2009-08-19 15:15:00,13.619,13.647,13.405,13.495,7250000.0
2009-08-19 15:30:00,13.489,13.684,13.4,13.612,6450000.0
2009-08-19 15:45:00,13.517,13.801,13.517,13.7,6200000.0
2009-08-19 16:00:00,13.644,13.841,13.615,13.683,7050000.0
2009-08-19 16:15:00,13.802,13.847,13.598,13.639,6850000.0
2009-08-19 16:30:00,13.768,13.842,13.591,13.676,6800000.0
2009-08-19 16:45:00,13.638,13.771,13.562,13.669,6750000.0
2009-08-19 17:00:00,13.678,13.803,13.616,13.657,6450000.0
2009-08-19 17:15:00,13.673,13.853,13.63,13.853,6750000.0
2009-08-19 17:30:00,13.789,13.936,13.678,13.749,7450000.0
2009-08-19 17:45:00,13.767,13.935,13.719,13.809,7250000.0
2009-08-19 18:00:00,13.809,13.941,13.758,13.905,8150000.0
2009-08-19 18:15:00,13.826,13.984,13.746,13.78,12750000.0
2009-08-19 18:30:00,13.776,13.934,13.723,13.802,14000000.0
2009-08-19 18:45:00,13.806,13.918,13.746,13.877,14050000.0
2009-08-19 19:00:00,13.884,13.929,13.72,13.901,6200000.0
2009-08-19 19:15:00,13.82,13.913,13.682,13.756,6250000.0
2009-08-19 19:30:00,13.867,13.899,13.693,13.758,6250000.0
2009-08-19 19:45:00,13.733,13.89,13.694,13.774,5500000.0
2009-08-19 20:00:00,13.863,13.88,13.714,13.736,6050000.0
2009-08-19 20:15:00,13.769,13.876,13.684,13.82,5850000.0
2009-08-19 20:30:00,13.766,13.906,13.635,13.79,5950000.0
2009-08-19 20:45:00,13.78,13.794,13.619,13.734,5650000.0
2009-08-19 21:00:00,13.75,13.833,13.589,13.724,6850000.0
2009-08-19 21:15:00,13.746,13.826,13.604,13.74,5900000.0
2009-08-19 21:30:00,13.685,13.786,13.614,13.693,6100000.0
2009-08-19 21:45:00,13.76,13.828,13.582,13.781,5500000.0
2009-08-19 22:00:00,13.663,13.79,13.596,13.77,6400000.0
2009-08-19 22:15:00,13.751,13.821,13.634,13.776,6750000.0
2009-08-19 22:30:00,13.729,13.822,13.656,13.656,4800000.0
2009-08-19 22:45:00,13.709,13.814,13.633,13.753,5700000.0
2009-08-19 23:00:00,13.794,13.834,13.636,13.698,6750000.0
2009-08-19 23:15:00,13.772,13.814,13.634,13.781,1950000.0
2009-08-19 23:30:00,13.772,13.783,13.62,13.671,2900000.0
2009-08-19 23:45:00,13.702,13.784,13.642,13.77,3300000.0
2009-08-20 00:00:00,13.772,13.864,13.64,13.829,7050000.0
2009-08-20 00:15:00,13.86,13.964,13.737,13.936,5000000.0
2009-08-20 00:30:00,13.847,14.012,13.804,13.903,7000000.0
2009-08-20 00:45:00,13.926,13.977,13.726,13.932,6750000.0
2009-08-20 01:00:00,13.941,13.999,13.783,13.908,7350000.0
2009-08-20 01:15:00,13.821,14.018,13.821,13.963,6500000.0
2009-08-20 01:30:00,13.968,13.994,13.782,13.979,8150000.0
2009-08-20 01:45:00,13.86,14.023,13.801,13.942,8050000.0
2009-08-20 02:00:00,13.99,14.046,13.829,13.96,5800000.0
2009-08-20 02:15:00,13.959,14.029,13.802,13.926,6350000.0
2009-08-20 02:30:00,13.793,13.995,13.763,13.96,6950000.0
2009-08-20 02:45:00,13.932,13.973,13.761,13.804,12150000.0
2009-08-20 03:00:00,13.944,13.981,13.752,13.857,7050000.0
2009-08-20 03:15:00,13.866,13.976,13.758,13.916,8450000.0
2009-08-20 03:30:00,13.918,14.007,13.781,13.947,6600000.0
2009-08-20 03:45:00,13.897,14.056,13.791,13.923,8800000.0
2009-08-20 04:00:00,13.847,13.998,13.791,13.97,5600000.0
2009-08-20 04:15:00,13.96,14.007,13.798,13.89,7400000.0
2009-08-20 04:30:00,13.919,14.003,13.783,13.81,6100000.0
2009-08-20 04:45:00,13.86,13.968,13.753,13.918,7850000.0
2009-08-20 05:00:00,13.877,13.998,13.767,13.922,3850000.0
2009-08-20 05:15:00,13.91,13.959,13.731,13.908,4600000.0
2009-08-20 05:30:00,13.844,13.934,13.708,13.899,5800000.0
2009-08-20 05:45:00,13.865,13.983,13.744,13.9,3900000.0
2009-08-20 06:00:00,13.884,13.94,13.748,13.778,5350000.0
2009-08-20 06:15:00,13.94,13.95,13.789,13.94,4050000.0
2009-08-20 06:30:00,13.906,13.958,13.76,13.875,6650000.0
2009-08-20 06:45:00,13.857,13.986,13.768,13.879,5700000.0
2009-08-20 07:00:00,13.871,14.008,13.759,13.876,7450000.0
2009-08-20 07:15:00,13.809,13.984,13.786,13.901,6150000.0
2009-08-20 07:30:00,13.927,13.999,13.777,13.817,5400000.0
2009-08-20 07:45:00,13.835,14.009,13.793,14.008,9700000.0
2009-08-20 08:00:00,13.982,14.039,13.844,13.9,7050000.0
2009-08-20 08:15:00,14.03,14.075,13.841,13.961,7650000.0
2009-08-20 08:30:00,13.87,14.041,13.85,13.9,6450000.0
2009-08-20 08:45:00,13.951,14.031,13.82,13.892,6900000.0
2009-08-20 09:00:00,13.884,14.018,13.756,13.939,8300000.0
2009-08-20 09:15:00,13.909,13.981,13.78,13.96,7850000.0
2009-08-20 09:30:00,13.867,13.989,13.785,13.843,6100000.0
2009-08-20 09:45:00,13.915,13.945,13.748,13.825,8150000.0
2009-08-20 10:00:00,13.816,13.967,13.775,13.919,7200000.0
2009-08-20 10:15:00,13.793,13.997,13.778,13.928,6900000.0
2009-08-20 10:30:00,13.883,14.015,13.803,13.973,6800000.0
2009-08-20 10:45:00,13.866,14.05,13.858,14.05,5900000.0
2009-08-20 11:00:00,13.92,14.053,13.841,13.897,6850000.0
2009-08-20 11:15:00,13.886,14.032,13.82,13.871,6700000.0
2009-08-20 11:30:00,13.88,14.028,13.826,13.954,6900000.0
2009-08-20 11:45:00,13.882,14.014,13.83,13.864,6250000.0
2009-08-20 12:00:00,13.995,14.041,13.846,13.996,7100000.0
2009-08-20 12:15:00,13.927,14.042,13.847,14.021,7250000.0
2009-08-20 12:30:00,13.926,14.043,13.847,13.91,6450000.0
2009-08-20 12:45:00,13.962,14.021,13.817,13.851,6200000.0
2009-08-20 13:00:00,13.972,14.021,13.828,13.919,6800000.0
2009-08-20 13:15:00,13.874,14.0,13.805,13.855,6700000.0
2009-08-20 13:30:00,13.927,14.017,13.791,13.93,7150000.0
2009-08-20 13:45:00,13.917,14.024,13.813,13.891,6000000.0
2009-08-20 14:00:00,13.924,14.012,13.809,13.89,6800000.0
2009-08-20 14:15:00,13.914,14.003,13.732,13.886,7350000.0
2009-08-20 14:30:00,13.863,13.906,13.65,13.85,7300000.0
2009-08-20 14:45:00,13.811,13.914,13.694,13.874,6600000.0
2009-08-20 15:00:00,13.805,13.867,13.594,13.69,6000000.0
2009-08-20 15:15:00,13.823,13.857,13.654,13.729,7250000.0
2009-08-20 15:30:00,13.725,13.926,13.646,13.83,6450000.0
2009-08-20 15:45:00,13.714,13.888,13.687,13.797,6200000.0
2009-08-20 16:00:00,13.702,13.921,13.698,13.739,7050000.0
2009-08-20 16:15:00,13.845,13.894,13.685,13.723,6850000.0
2009-08-20 16:30:00,13.809,13.902,13.673,13.789,6800000.0
2009-08-20 16:45:00,13.758,13.9,13.709,13.758,6850000.0
2009-08-20 17:00:00,13.773,13.897,13.688,13.761,6450000.0
2009-08-20 17:15:00,13.796,13.912,13.689,13.861,6950000.0
2009-08-20 17:30:00,13.764,13.904,13.69,13.739,7500000.0
2009-08-20 17:45:00,13.79,13.918,13.711,13.764,7250000.0
2009-08-20 18:00:00,13.774,13.965,13.732,13.9,8150000.0
2009-08-20 18:15:00,13.821,13.921,13.724,13.78,12850000.0
2009-08-20 18:30:00,13.769,13.926,13.726,13.827,14000000.0
2009-08-20 18:45:00,13.818,13.927,13.747,13.871,14050000.0
2009-08-20 19:00:00,13.884,13.933,13.725,13.894,5950000.0
2009-08-20 19:15:00,13.817,13.938,13.738,13.779,5950000.0
2009-08-20 19:30:00,13.882,13.918,13.731,13.807,6250000.0
2009-08-20 19:45:00,13.798,13.906,13.712,13.737,6400000.0
2009-08-20 20:00:00,13.861,13.948,13.727,13.88,6100000.0
2009-08-20 20:15:00,13.813,13.92,13.716,13.88,6000000.0
2009-08-20 20:30:00,13.773,13.931,13.747,13.866,4950000.0
2009-08-20 20:45:00,13.87,13.927,13.736,13.89,4200000.0
2009-08-20 21:00:00,13.864,13.965,13.751,13.88,6150000.0
2009-08-20 21:15:00,13.789,13.952,13.739,13.854,6500000.0
2009-08-20 21:30:00,13.804,13.931,13.745,13.89,5900000.0
2009-08-20 21:45:00,13.874,13.908,13.711,13.895,4850000.0
2009-08-20 22:00:00,13.783,13.959,13.753,13.81,6000000.0
2009-08-20 22:15:00,13.877,13.931,13.783,13.91,3650000.0
2009-08-20 22:30:00,13.835,13.946,13.735,13.791,3500000.0
2009-08-20 22:45:00,13.9,13.943,13.769,13.868,5150000.0
2009-08-20 23:00:00,13.902,13.945,13.762,13.924,7050000.0
2009-08-20 23:15:00,13.89,13.903,13.772,13.892,1350000.0
2009-08-20 23:30:00,13.872,13.9,13.738,13.875,6200000.0
2009-08-20 23:45:00,13.764,13.884,13.722,13.87,2150000.0
2009-08-21 00:00:00,13.883,13.965,13.749,13.863,6300000.0
2009-08-21 00:15:00,13.894,13.925,13.729,13.88,4150000.0
2009-08-21 00:30:00,13.743,13.931,13.733,13.805,7200000.0
2009-08-21 00:45:00,13.868,13.919,13.727,13.888,3950000.0
2009-08-21 01:00:00,13.908,13.933,13.723,13.753,6200000.0
2009-08-21 01:15:00,13.731,13.914,13.731,13.858,5100000.0
2009-08-21 01:30:00,13.889,13.946,13.748,13.823,7350000.0
2009-08-21 01:45:00,13.737,13.924,13.72,13.895,5550000.0
2009-08-21 02:00:00,13.87,13.927,13.707,13.821,6600000.0
2009-08-21 02:15:00,13.821,13.904,13.701,13.86,7800000.0
2009-08-21 02:30:00,13.688,13.897,13.633,13.779,6950000.0
2009-08-21 02:45:00,13.83,13.864,13.669,13.715,12600000.0
2009-08-21 03:00:00,13.808,13.863,13.666,13.772,5450000.0
2009-08-21 03:15:00,13.768,13.869,13.66,13.828,8400000.0
2009-08-21 03:30:00,13.759,13.878,13.698,13.83,5900000.0
2009-08-21 03:45:00,13.801,13.889,13.685,13.777,9300000.0
2009-08-21 04:00:00,13.701,13.857,13.682,13.763,5150000.0
2009-08-21 04:15:00,13.816,13.878,13.663,13.763,4850000.0
2009-08-21 04:30:00,13.832,13.887,13.707,13.752,6050000.0
2009-08-21 04:45:00,13.74,13.912,13.69,13.839,7550000.0
2009-08-21 05:00:00,13.856,13.901,13.668,13.738,7400000.0
2009-08-21 05:15:00,13.85,13.932,13.693,13.873,6250000.0
2009-08-21 05:30:00,13.741,13.882,13.671,13.789,5100000.0
2009-08-21 05:45:00,13.754,13.832,13.65,13.745,5350000.0
2009-08-21 06:00:00,13.737,13.824,13.611,13.669,6850000.0
2009-08-21 06:15:00,13.764,13.821,13.621,13.759,5750000.0
2009-08-21 06:30:00,13.753,13.82,13.605,13.744,7000000.0
2009-08-21 06:45:00,13.679,13.814,13.573,13.671,5200000.0
2009-08-21 07:00:00,13.673,13.768,13.558,13.675,7250000.0
2009-08-21 07:15:00,13.588,13.768,13.535,13.692,6200000.0
2009-08-21 07:30:00,13.617,13.771,13.571,13.617,6700000.0
2009-08-21 07:45:00,13.643,13.778,13.568,13.769,9750000.0
2009-08-21 08:00:00,13.731,13.809,13.59,13.656,7050000.0
2009-08-21 08:15:00,13.763,13.798,13.615,13.738,7650000.0
2009-08-21 08:30:00,13.678,13.851,13.603,13.697,6450000.0
2009-08-21 08:45:00,13.759,13.827,13.601,13.676,6900000.0
2009-08-21 09:00:00,13.712,13.842,13.617,13.784,7750000.0
2009-08-21 09:15:00,13.766,13.847,13.62,13.789,7600000.0
2009-08-21 09:30:00,13.716,13.858,13.64,13.76,7150000.0
2009-08-21 09:45:00,13.796,13.919,13.667,13.791,8150000.0
2009-08-21 10:00:00,13.763,13.879,13.672,13.849,7300000.0
2009-08-21 10:15:00,13.712,13.881,13.68,13.811,6900000.0
2009-08-21 10:30:00,13.774,13.876,13.656,13.787,6950000.0
2009-08-21 10:45:00,13.705,13.891,13.705,13.71,6650000.0
2009-08-21 11:00:00,13.802,13.901,13.727,13.821,6600000.0
2009-08-21 11:15:00,13.777,13.897,13.694,13.736,6750000.0
2009-08-21 11:30:00,13.755,13.974,13.707,13.882,6900000.0
2009-08-21 11:45:00,13.826,13.939,13.754,13.783,6250000.0
2009-08-21 12:00:00,13.9,13.983,13.755,13.983,7100000.0
2009-08-21 12:15:00,13.912,14.019,13.826,13.995,6700000.0
2009-08-21 12:30:00,13.907,14.022,13.839,13.887,6450000.0
2009-08-21 12:45:00,13.952,14.017,13.798,13.876,6450000.0
2009-08-21 13:00:00,13.991,14.033,13.82,13.974,6800000.0
2009-08-21 13:15:00,13.922,14.07,13.864,14.027,6150000.0
2009-08-21 13:30:00,13.982,14.032,13.854,13.968,7150000.0
2009-08-21 13:45:00,13.958,14.037,13.854,13.915,6300000.0
2009-08-21 14:00:00,13.959,14.107,13.825,13.959,6800000.0
2009-08-21 14:15:00,13.997,14.21,13.927,14.21,7300000.0
2009-08-21 14:30:00,14.237,14.26,14.018,14.124,7300000.0
2009-08-21 14:45:00,14.147,14.195,14.015,14.174,6600000.0
2009-08-21 15:00:00,14.141,14.212,13.978,14.025,6000000.0
2009-08-21 15:15:00,14.165,14.195,14.006,14.087,7250000.0
2009-08-21 15:30:00,14.12,14.203,13.969,14.078,6450000.0
2009-08-21 15:45:00,13.99,14.134,13.921,14.048,6200000.0
2009-08-21 16:00:00,13.998,14.274,13.998,14.049,7050000.0
2009-08-21 16:15:00,14.153,14.196,14.011,14.066,6850000.0
2009-08-21 16:30:00,14.159,14.208,13.997,14.149,6800000.0
2009-08-21 16:45:00,14.119,14.249,13.999,14.07,6900000.0
2009-08-21 17:00:00,14.091,14.186,13.976,14.0,6450000.0
2009-08-21 17:15:00,14.021,14.201,13.969,14.151,6750000.0
2009-08-21 17:30:00,14.071,14.191,13.996,14.042,7300000.0
2009-08-21 17:45:00,14.095,14.227,13.995,14.065,7250000.0
2009-08-21 18:00:00,14.075,14.236,14.018,14.17,8150000.0
2009-08-21 18:15:00,14.075,14.19,13.996,14.022,11250000.0
2009-08-21 18:30:00,14.052,14.229,13.983,14.112,14000000.0
2009-08-21 18:45:00,14.087,14.185,13.985,14.142,14050000.0
2009-08-21 19:00:00,14.152,14.192,13.99,14.137,6200000.0
2009-08-21 19:15:00,14.073,14.181,13.996,14.051,6250000.0
2009-08-21 19:30:00,14.16,14.16,13.989,14.057,6250000.0
2009-08-21 19:45:00,14.045,14.21,14.0,14.055,5300000.0
2009-08-21 20:00:00,14.117,14.18,13.977,14.121,5550000.0
2009-08-21 20:15:00,14.13,14.172,13.99,14.1,5550000.0
2009-08-21 20:30:00,14.052,14.175,13.99,14.101,6500000.0
2009-08-21 20:45:00,14.149,14.161,14.014,14.126,4150000.0
2009-08-21 21:00:00,14.12,14.175,13.971,14.13,4950000.0
2009-08-21 21:15:00,14.15,14.22,13.985,14.13,6350000.0
2009-08-21 21:30:00,14.113,14.159,13.962,14.015,6200000.0
2009-08-21 21:45:00,14.113,14.214,13.97,14.143,5300000.0
2009-08-21 22:00:00,14.031,14.193,13.989,14.063,5050000.0
2009-08-21 22:15:00,14.126,14.183,13.993,14.093,5500000.0
2009-08-21 22:30:00,14.132,14.153,13.957,14.081,2200000.0
2009-08-21 22:45:00,14.051,14.158,13.973,14.044,4300000.0
2009-08-23 23:00:00,14.158,14.158,14.001,14.038,2600000.0
2009-08-23 23:15:00,14.103,14.143,13.994,14.143,1150000.0
2009-08-23 23:30:00,14.132,14.144,13.998,14.035,2550000.0
2009-08-23 23:45:00,14.07,14.162,13.972,14.106,2150000.0
2009-08-24 00:00:00,14.139,14.231,14.018,14.22,5850000.0
2009-08-24 00:15:00,14.234,14.259,14.078,14.2,3550000.0
2009-08-24 00:30:00,14.073,14.268,14.056,14.18,5150000.0
2009-08-24 00:45:00,14.236,14.274,14.068,14.246,5900000.0
2009-08-24 01:00:00,14.235,14.249,14.054,14.095,6650000.0
2009-08-24 01:15:00,14.108,14.264,14.028,14.206,5250000.0
2009-08-24 01:30:00,14.227,14.274,14.072,14.183,5100000.0
2009-08-24 01:45:00,14.11,14.284,14.1,14.201,6850000.0
2009-08-24 02:00:00,14.2,14.216,14.004,14.004,8300000.0
2009-08-24 02:15:00,14.177,14.244,14.015,14.186,6550000.0
2009-08-24 02:30:00,14.161,14.283,14.087,14.122,6500000.0
2009-08-24 02:45:00,14.163,14.284,14.034,14.224,7250000.0
2009-08-24 03:00:00,14.198,14.279,14.056,14.266,6600000.0
2009-08-24 03:15:00,14.148,14.322,14.125,14.203,5750000.0
2009-08-24 03:30:00,14.24,14.347,14.151,14.254,4200000.0
2009-08-24 03:45:00,14.249,14.327,14.121,14.293,8250000.0
2009-08-24 04:00:00,14.26,14.3,14.102,14.183,3900000.0
2009-08-24 04:15:00,14.168,14.351,14.145,14.316,5650000.0
2009-08-24 04:30:00,14.308,14.343,14.181,14.298,3900000.0
2009-08-24 04:45:00,14.273,14.324,14.103,14.272,6150000.0
2009-08-24 05:00:00,14.249,14.368,14.134,14.249,6200000.0
2009-08-24 05:15:00,14.187,14.342,14.162,14.3,5050000.0
2009-08-24 05:30:00,14.279,14.35,14.167,14.29,6050000.0
2009-08-24 05:45:00,14.246,14.388,14.181,14.234,6750000.0
2009-08-24 06:00:00,14.329,14.381,14.152,14.315,5750000.0
2009-08-24 06:15:00,14.285,14.372,14.149,14.341,6500000.0
2009-08-24 06:30:00,14.296,14.381,14.165,14.336,6800000.0
2009-08-24 06:45:00,14.302,14.381,14.123,14.299,6850000.0
2009-08-24 07:00:00,14.274,14.364,14.181,14.339,5850000.0
2009-08-24 07:15:00,14.285,14.361,14.17,14.262,6150000.0
2009-08-24 07:30:00,14.256,14.377,14.16,14.24,6200000.0
2009-08-24 07:45:00,14.35,14.363,14.15,14.296,6500000.0
2009-08-24 08:00:00,14.22,14.37,14.167,14.216,6400000.0
2009-08-24 08:15:00,14.244,14.384,14.155,14.338,6250000.0
2009-08-24 08:30:00,14.214,14.403,14.191,14.298,6250000.0
2009-08-24 08:45:00,14.374,14.413,14.239,14.395,6200000.0
2009-08-24 09:00:00,14.364,14.404,14.205,14.277,14050000.0
2009-08-24 09:15:00,14.302,14.396,14.199,14.236,14000000.0
2009-08-24 09:30:00,14.202,14.413,14.184,14.289,12750000.0
2009-08-24 09:45:00,14.357,14.426,14.224,14.27,8150000.0
2009-08-24 10:00:00,14.263,14.45,14.223,14.329,7250000.0
2009-08-24 10:15:00,14.271,14.46,14.26,14.336,7050000.0
2009-08-24 10:30:00,14.414,14.472,14.223,14.312,6750000.0
2009-08-24 10:45:00,14.273,14.469,14.256,14.339,6450000.0
2009-08-24 11:00:00,14.318,14.461,14.26,14.344,6900000.0
2009-08-24 11:15:00,14.327,14.468,14.215,14.373,6800000.0
2009-08-24 11:30:00,14.273,14.427,14.232,14.341,6850000.0
2009-08-24 11:45:00,14.234,14.417,14.225,14.238,7050000.0
2009-08-24 12:00:00,14.262,14.385,14.175,14.235,6200000.0
2009-08-24 12:15:00,14.319,14.422,14.191,14.282,6450000.0
2009-08-24 12:30:00,14.269,14.419,14.178,14.369,7250000.0
2009-08-24 12:45:00,14.211,14.383,14.154,14.291,6000000.0
2009-08-24 13:00:00,14.322,14.429,14.171,14.392,6600000.0
2009-08-24 13:15:00,14.365,14.456,14.242,14.369,7300000.0
2009-08-24 13:30:00,14.392,14.437,14.254,14.41,7150000.0
2009-08-24 13:45:00,14.3,14.448,14.222,14.343,6800000.0
2009-08-24 14:00:00,14.306,14.459,14.251,14.373,6200000.0
2009-08-24 14:15:00,14.364,14.45,14.222,14.364,7150000.0
2009-08-24 14:30:00,14.286,14.442,14.23,14.327,6700000.0
2009-08-24 14:45:00,14.379,14.452,14.239,14.386,6800000.0
2009-08-24 15:00:00,14.278,14.432,14.245,14.377,6250000.0
2009-08-24 15:15:00,14.342,14.468,14.256,14.32,6450000.0
2009-08-24 15:30:00,14.406,14.463,14.257,14.337,7250000.0
2009-08-24 15:45:00,14.423,14.439,14.229,14.369,7100000.0
2009-08-24 16:00:00,14.228,14.392,14.184,14.271,6250000.0
2009-08-24 16:15:00,14.332,14.397,14.212,14.252,6900000.0
2009-08-24 16:30:00,14.258,14.375,14.176,14.217,6750000.0
2009-08-24 16:45:00,14.253,14.361,14.15,14.261,6850000.0
2009-08-24 17:00:00,14.153,14.37,14.153,14.225,6650000.0
2009-08-24 17:15:00,14.313,14.408,14.17,14.275,6800000.0
2009-08-24 17:30:00,14.336,14.393,14.189,14.227,6900000.0
2009-08-24 17:45:00,14.366,14.38,14.19,14.261,7500000.0
2009-08-24 18:00:00,14.265,14.401,14.18,14.205,8150000.0
2009-08-24 18:15:00,14.277,14.368,14.185,14.232,7150000.0
2009-08-24 18:30:00,14.323,14.395,14.173,14.355,7600000.0
2009-08-24 18:45:00,14.35,14.396,14.182,14.291,8550000.0
2009-08-24 19:00:00,14.286,14.365,13.963,14.173,6900000.0
2009-08-24 19:15:00,14.092,14.258,14.013,14.051,6450000.0
2009-08-24 19:30:00,14.133,14.232,14.018,14.216,7650000.0
2009-08-24 19:45:00,14.109,14.268,14.04,14.152,7050000.0
2009-08-24 20:00:00,14.16,14.176,13.958,14.016,9700000.0
2009-08-24 20:15:00,14.015,14.202,14.004,14.16,6900000.0
2009-08-24 20:30:00,14.098,14.21,13.957,13.975,6200000.0
2009-08-24 20:45:00,14.078,14.157,13.944,14.026,7250000.0
2009-08-24 21:00:00,14.079,14.174,13.954,14.034,5500000.0
2009-08-24 21:15:00,14.091,14.166,13.964,14.129,6650000.0
2009-08-24 21:30:00,13.997,14.2,13.967,14.115,6400000.0
2009-08-24 21:45:00,14.003,14.171,13.956,14.065,6850000.0
2009-08-24 22:00:00,14.088,14.174,13.964,14.081,5300000.0
2009-08-24 22:15:00,14.106,14.171,13.98,14.11,4550000.0
2009-08-24 22:30:00,14.138,14.184,13.957,14.123,6250000.0
2009-08-24 22:45:00,14.14,14.179,13.983,14.12,7250000.0
2009-08-24 23:00:00,14.117,14.167,13.957,14.047,6000000.0
2009-08-24 23:15:00,14.033,14.193,14.013,14.168,4900000.0
2009-08-24 23:30:00,14.048,14.144,14.023,14.088,1700000.0
2009-08-24 23:45:00,14.13,14.152,13.989,13.999,2100000.0
2009-08-25 00:00:00,14.112,14.192,13.94,14.052,8300000.0
2009-08-25 00:15:00,14.134,14.182,13.913,14.073,5150000.0
2009-08-25 00:30:00,14.12,14.202,13.928,14.048,8300000.0
2009-08-25 00:45:00,14.07,14.194,13.966,14.138,7000000.0
2009-08-25 01:00:00,14.034,14.198,13.971,14.14,12200000.0
2009-08-25 01:15:00,14.121,14.196,13.951,13.99,6900000.0
2009-08-25 01:30:00,14.153,14.204,13.991,14.131,7350000.0
2009-08-25 01:45:00,14.078,14.152,13.949,14.041,6800000.0
2009-08-25 02:00:00,14.089,14.14,13.96,13.985,9150000.0
2009-08-25 02:15:00,14.11,14.169,13.976,14.111,8250000.0
2009-08-25 02:30:00,14.088,14.196,13.956,13.956,7500000.0
2009-08-25 02:45:00,14.121,14.145,13.985,14.1,5750000.0
2009-08-25 03:00:00,14.086,14.163,13.955,14.106,6000000.0
2009-08-25 03:15:00,14.08,14.125,13.953,14.006,6200000.0
2009-08-25 03:30:00,14.114,14.149,13.948,14.011,6100000.0
2009-08-25 03:45:00,14.075,14.13,13.945,14.1,5700000.0
2009-08-25 04:00:00,14.09,14.16,13.909,14.078,5450000.0
2009-08-25 04:15:00,14.043,14.136,13.936,14.084,7000000.0
2009-08-25 04:30:00,13.984,14.109,13.888,14.054,6500000.0
2009-08-25 04:45:00,14.078,14.149,13.944,14.099,7250000.0
2009-08-25 05:00:00,14.057,14.148,13.945,14.016,6550000.0
2009-08-25 05:15:00,13.966,14.115,13.946,13.977,6400000.0
2009-08-25 05:30:00,14.018,14.113,13.958,14.06,5150000.0
2009-08-25 05:45:00,14.028,14.16,13.971,14.023,6650000.0
2009-08-25 06:00:00,14.124,14.132,13.935,14.095,3200000.0
2009-08-25 06:15:00,14.105,14.167,13.966,14.088,5700000.0
2009-08-25 06:30:00,14.087,14.197,13.964,14.156,6750000.0
2009-08-25 06:45:00,14.114,14.205,13.962,14.108,6750000.0
2009-08-25 07:00:00,14.102,14.16,13.99,14.134,5900000.0
2009-08-25 07:15:00,14.092,14.152,13.9,13.964,6400000.0
2009-08-25 07:30:00,14.008,14.127,13.906,13.963,5650000.0
2009-08-25 07:45:00,14.027,14.118,13.894,14.069,6800000.0
2009-08-25 08:00:00,13.965,14.092,13.915,13.988,6400000.0
2009-08-25 08:15:00,14.007,14.127,13.941,14.112,6250000.0
2009-08-25 08:30:00,13.992,14.176,13.981,14.061,6250000.0
2009-08-25 08:45:00,14.143,14.156,13.932,14.097,6200000.0
2009-08-25 09:00:00,14.094,14.172,13.966,14.036,14050000.0
2009-08-25 09:15:00,14.058,14.213,13.955,14.079,14000000.0
2009-08-25 09:30:00,14.045,14.218,14.028,14.094,12750000.0
2009-08-25 09:45:00,14.172,14.22,13.997,14.046,8150000.0
2009-08-25 10:00:00,14.051,14.218,14.021,14.134,7250000.0
2009-08-25 10:15:00,14.048,14.218,14.008,14.107,7450000.0
2009-08-25 10:30:00,14.187,14.211,14.006,14.08,6750000.0
2009-08-25 10:45:00,14.051,14.205,13.979,14.094,6450000.0
2009-08-25 11:00:00,14.081,14.209,13.981,14.078,6850000.0
2009-08-25 11:15:00,14.109,14.244,14.005,14.188,6500000.0
2009-08-25 11:30:00,14.152,14.188,14.024,14.132,6850000.0
2009-08-25 11:45:00,14.025,14.237,13.995,14.01,6900000.0
2009-08-25 12:00:00,14.071,14.207,14.003,14.008,6400000.0
2009-08-25 12:15:00,14.103,14.176,13.984,14.053,6100000.0
2009-08-25 12:30:00,14.063,14.171,13.976,14.159,7250000.0
2009-08-25 12:45:00,14.019,14.181,13.978,14.112,6000000.0
2009-08-25 13:00:00,14.144,14.144,13.922,14.062,6600000.0
2009-08-25 13:15:00,14.052,14.177,13.92,14.103,7300000.0
2009-08-25 13:30:00,14.111,14.24,13.964,14.146,7250000.0
2009-08-25 13:45:00,14.117,14.214,14.046,14.158,6800000.0
2009-08-25 14:00:00,14.129,14.244,14.034,14.182,6300000.0
2009-08-25 14:15:00,14.19,14.275,14.083,14.233,7150000.0
2009-08-25 14:30:00,14.137,14.316,14.086,14.168,6700000.0
2009-08-25 14:45:00,14.252,14.362,14.167,14.343,6800000.0
2009-08-25 15:00:00,14.264,14.403,14.185,14.314,6400000.0
2009-08-25 15:15:00,14.331,14.373,14.186,14.23,6450000.0
2009-08-25 15:30:00,14.32,14.359,14.149,14.255,7250000.0
2009-08-25 15:45:00,14.342,14.363,14.154,14.306,7100000.0
2009-08-25 16:00:00,14.206,14.358,14.088,14.211,6250000.0
2009-08-25 16:15:00,14.274,14.326,14.062,14.096,6900000.0
2009-08-25 16:30:00,14.102,14.299,14.095,14.161,6750000.0
2009-08-25 16:45:00,14.201,14.314,14.125,14.218,6850000.0
2009-08-25 17:00:00,14.15,14.332,14.13,14.171,6650000.0
2009-08-25 17:15:00,14.278,14.363,14.138,14.234,6800000.0
2009-08-25 17:30:00,14.29,14.412,14.166,14.208,6900000.0
2009-08-25 17:45:00,14.33,14.365,14.146,14.202,7700000.0
2009-08-25 18:00:00,14.224,14.392,14.15,14.217,8150000.0
2009-08-25 18:15:00,14.286,14.421,14.174,14.282,7150000.0
2009-08-25 18:30:00,14.364,14.418,14.214,14.368,7600000.0
2009-08-25 18:45:00,14.354,14.386,14.182,14.239,8400000.0
2009-08-25 19:00:00,14.22,14.316,14.136,14.247,7050000.0
2009-08-25 19:15:00,14.214,14.323,14.148,14.15,6450000.0
2009-08-25 19:30:00,14.237,14.308,14.097,14.293,7650000.0
2009-08-25 19:45:00,14.164,14.311,14.1,14.268,7050000.0
2009-08-25 20:00:00,14.274,14.32,14.102,14.145,9700000.0
2009-08-25 20:15:00,14.123,14.282,14.085,14.232,7000000.0
2009-08-25 20:30:00,14.199,14.307,14.101,14.101,6000000.0
2009-08-25 20:45:00,14.25,14.29,14.081,14.185,6900000.0
2009-08-25 21:00:00,14.213,14.283,14.11,14.164,5450000.0
2009-08-25 21:15:00,14.201,14.296,14.111,14.273,6750000.0
2009-08-25 21:30:00,14.118,14.282,14.118,14.261,6400000.0
2009-08-25 21:45:00,14.126,14.292,14.104,14.223,6200000.0
2009-08-25 22:00:00,14.238,14.281,14.103,14.25,3450000.0
2009-08-25 22:15:00,14.24,14.269,14.119,14.25,1750000.0
2009-08-25 22:30:00,14.248,14.276,14.102,14.173,3750000.0
2009-08-25 22:45:00,14.25,14.288,14.06,14.124,7200000.0
2009-08-25 23:00:00,14.252,14.298,14.118,14.154,6000000.0
2009-08-25 23:15:00,14.14,14.254,14.105,14.25,4000000.0
2009-08-25 23:30:00,14.138,14.25,14.076,14.25,2850000.0
2009-08-25 23:45:00,14.188,14.25,14.057,14.24,2650000.0
2009-08-26 00:00:00,14.201,14.267,14.072,14.131,9450000.0
2009-08-26 00:15:00,14.149,14.259,14.08,14.21,7700000.0
2009-08-26 00:30:00,14.181,14.289,14.073,14.165,7650000.0
2009-08-26 00:45:00,14.196,14.294,14.085,14.254,7900000.0
2009-08-26 01:00:00,14.084,14.328,14.083,14.122,12600000.0
2009-08-26 01:15:00,14.241,14.318,14.062,14.097,5150000.0
2009-08-26 01:30:00,14.191,14.299,14.052,14.257,6250000.0
2009-08-26 01:45:00,14.264,14.319,14.088,14.261,6700000.0
2009-08-26 02:00:00,14.23,14.282,14.104,14.118,8500000.0
2009-08-26 02:15:00,14.273,14.275,14.104,14.246,8000000.0
2009-08-26 02:30:00,14.246,14.314,14.112,14.23,7050000.0
2009-08-26 02:45:00,14.251,14.303,14.111,14.251,7900000.0
2009-08-26 03:00:00,14.226,14.279,14.109,14.236,5350000.0
2009-08-26 03:15:00,14.191,14.358,14.09,14.206,6200000.0
2009-08-26 03:30:00,14.239,14.337,14.111,14.243,5350000.0
2009-08-26 03:45:00,14.255,14.308,14.089,14.263,8650000.0
2009-08-26 04:00:00,14.267,14.381,14.123,14.259,6500000.0
2009-08-26 04:15:00,14.172,14.318,14.14,14.306,6450000.0
2009-08-26 04:30:00,14.223,14.356,14.143,14.29,7000000.0
2009-08-26 04:45:00,14.305,14.341,14.155,14.317,8750000.0
2009-08-26 05:00:00,14.271,14.329,14.163,14.232,4000000.0
2009-08-26 05:15:00,14.186,14.337,14.168,14.203,4700000.0
2009-08-26 05:30:00,14.234,14.343,14.166,14.256,5250000.0
2009-08-26 05:45:00,14.219,14.319,14.15,14.187,3900000.0
2009-08-26 06:00:00,14.301,14.351,14.182,14.313,4500000.0
2009-08-26 06:15:00,14.268,14.375,14.168,14.36,5850000.0
2009-08-26 06:30:00,14.3,14.358,14.169,14.32,6200000.0
2009-08-26 06:45:00,14.296,14.379,14.174,14.29,6850000.0
2009-08-26 07:00:00,14.308,14.355,14.157,14.328,5500000.0
2009-08-26 07:15:00,14.302,14.37,14.148,14.248,6600000.0
2009-08-26 07:30:00,14.292,14.404,14.186,14.262,6200000.0
2009-08-26 07:45:00,14.322,14.428,14.209,14.36,6700000.0
2009-08-26 08:00:00,14.291,14.426,14.247,14.272,6300000.0
2009-08-26 08:15:00,14.298,14.426,14.229,14.396,6250000.0
2009-08-26 08:30:00,14.283,14.443,14.224,14.328,6250000.0
2009-08-26 08:45:00,14.375,14.4,14.184,14.355,6200000.0
2009-08-26 09:00:00,14.328,14.403,14.231,14.303,14050000.0
2009-08-26 09:15:00,14.329,14.467,14.231,14.322,14150000.0
2009-08-26 09:30:00,14.308,14.483,14.229,14.315,14300000.0
2009-08-26 09:45:00,14.397,14.445,14.258,14.4,8300000.0
2009-08-26 10:00:00,14.317,14.414,14.237,14.323,7250000.0
2009-08-26 10:15:00,14.273,14.412,14.205,14.279,7450000.0
2009-08-26 10:30:00,14.358,14.431,14.181,14.256,6750000.0
2009-08-26 10:45:00,14.235,14.42,14.184,14.293,6450000.0
2009-08-26 11:00:00,14.286,14.407,14.18,14.244,6700000.0
2009-08-26 11:15:00,14.268,14.434,14.207,14.369,6800000.0
2009-08-26 11:30:00,14.289,14.409,14.237,14.333,6300000.0
2009-08-26 11:45:00,14.243,14.419,14.168,14.2,7050000.0
2009-08-26 12:00:00,14.291,14.404,14.208,14.212,6200000.0
2009-08-26 12:15:00,14.33,14.378,14.167,14.215,6200000.0
2009-08-26 12:30:00,14.216,14.325,14.124,14.309,7250000.0
2009-08-26 12:45:00,14.185,14.339,14.146,14.236,6000000.0
2009-08-26 13:00:00,14.258,14.316,14.112,14.241,6600000.0
2009-08-26 13:15:00,14.256,14.318,14.11,14.227,7300000.0
2009-08-26 13:30:00,14.237,14.325,14.096,14.187,7250000.0
2009-08-26 13:45:00,14.173,14.298,14.092,14.201,6450000.0
2009-08-26 14:00:00,14.17,14.311,14.093,14.239,6300000.0
2009-08-26 14:15:00,14.223,14.371,14.125,14.298,7150000.0
2009-08-26 14:30:00,14.204,14.348,14.125,14.216,6700000.0
2009-08-26 14:45:00,14.286,14.369,14.166,14.328,6800000.0
2009-08-26 15:00:00,14.267,14.362,14.154,14.3,6400000.0
2009-08-26 15:15:00,14.316,14.374,14.136,14.182,6450000.0
2009-08-26 15:30:00,14.275,14.279,14.089,14.143,7250000.0
2009-08-26 15:45:00,14.23,14.245,14.031,14.201,7100000.0
2009-08-26 16:00:00,14.078,14.272,14.033,14.194,6250000.0
2009-08-26 16:15:00,14.248,14.289,14.092,14.114,6900000.0
2009-08-26 16:30:00,14.123,14.287,14.046,14.07,6750000.0
2009-08-26 16:45:00,14.122,14.255,14.039,14.127,6850000.0
2009-08-26 17:00:00,14.095,14.279,14.095,14.103,6650000.0
2009-08-26 17:15:00,14.184,14.25,14.069,14.157,6800000.0
2009-08-26 17:30:00,14.19,14.264,14.06,14.099,6900000.0
2009-08-26 17:45:00,14.237,14.28,14.098,14.127,7700000.0
2009-08-26 18:00:00,14.158,14.309,14.072,14.106,8150000.0
2009-08-26 18:15:00,14.18,14.315,14.105,14.196,7150000.0
2009-08-26 18:30:00,14.274,14.3,14.099,14.233,7600000.0
2009-08-26 18:45:00,14.239,14.316,14.072,14.177,8400000.0
2009-08-26 19:00:00,14.177,14.266,14.076,14.209,6900000.0
2009-08-26 19:15:00,14.165,14.313,14.083,14.115,6450000.0
2009-08-26 19:30:00,14.207,14.294,14.086,14.259,7650000.0
2009-08-26 19:45:00,14.141,14.305,14.103,14.258,7050000.0
2009-08-26 20:00:00,14.26,14.331,14.119,14.159,9700000.0
2009-08-26 20:15:00,14.148,14.281,14.115,14.243,5900000.0
2009-08-26 20:30:00,14.203,14.322,14.116,14.151,5250000.0
2009-08-26 20:45:00,14.215,14.338,14.116,14.25,7400000.0
2009-08-26 21:00:00,14.221,14.311,14.089,14.148,5050000.0
2009-08-26 21:15:00,14.25,14.321,14.121,14.249,5900000.0
2009-08-26 21:30:00,14.138,14.314,14.103,14.262,6400000.0
2009-08-26 21:45:00,14.139,14.29,14.113,14.267,6300000.0
2009-08-26 22:00:00,14.277,14.305,14.121,14.229,5500000.0
2009-08-26 22:15:00,14.281,14.333,14.153,14.153,2300000.0
2009-08-26 22:30:00,14.302,14.345,14.095,14.294,6800000.0
2009-08-26 22:45:00,14.31,14.345,14.158,14.3,5200000.0
2009-08-26 23:00:00,14.297,14.367,14.147,14.176,6500000.0
2009-08-26 23:15:00,14.201,14.339,14.174,14.315,2750000.0
2009-08-26 23:30:00,14.218,14.314,14.135,14.279,2900000.0
2009-08-26 23:45:00,14.248,14.31,14.168,14.294,3150000.0
2009-08-27 00:00:00,14.231,14.427,14.153,14.208,8250000.0
2009-08-27 00:15:00,14.244,14.344,14.147,14.308,6700000.0
2009-08-27 00:30:00,14.278,14.372,14.157,14.29,7850000.0
2009-08-27 00:45:00,14.275,14.374,14.175,14.303,6100000.0
2009-08-27 01:00:00,14.179,14.344,14.148,14.198,11750000.0
2009-08-27 01:15:00,14.291,14.398,14.122,14.224,5850000.0
2009-08-27 01:30:00,14.289,14.344,14.117,14.305,5500000.0
2009-08-27 01:45:00,14.191,14.343,14.171,14.301,6150000.0
2009-08-27 02:00:00,14.32,14.346,14.112,14.121,8400000.0
2009-08-27 02:15:00,14.284,14.355,14.122,14.27,8400000.0
2009-08-27 02:30:00,14.227,14.279,14.082,14.19,7150000.0
2009-08-27 02:45:00,14.21,14.267,14.053,14.208,8150000.0
2009-08-27 03:00:00,14.184,14.258,14.053,14.171,6350000.0
2009-08-27 03:15:00,14.18,14.25,14.066,14.123,5850000.0
2009-08-27 03:30:00,14.21,14.259,14.057,14.193,4750000.0
2009-08-27 03:45:00,14.19,14.272,14.03,14.21,7750000.0
2009-08-27 04:00:00,14.208,14.245,14.062,14.163,5550000.0
2009-08-27 04:15:00,14.22,14.283,14.096,14.24,5800000.0
2009-08-27 04:30:00,14.214,14.298,14.09,14.26,4700000.0
2009-08-27 04:45:00,14.241,14.277,14.084,14.239,5950000.0
2009-08-27 05:00:00,14.211,14.279,14.089,14.174,6200000.0
2009-08-27 05:15:00,14.116,14.281,14.1,14.23,4750000.0
2009-08-27 05:30:00,14.106,14.242,14.048,14.181,5300000.0
2009-08-27 05:45:00,14.169,14.232,14.035,14.097,5200000.0
2009-08-27 06:00:00,14.212,14.257,14.064,14.189,5700000.0
2009-08-27 06:15:00,14.132,14.288,14.057,14.22,6600000.0
2009-08-27 06:30:00,14.184,14.298,14.089,14.237,6800000.0
2009-08-27 06:45:00,14.189,14.307,14.07,14.27,6950000.0
2009-08-27 07:00:00,14.206,14.28,14.079,14.241,5500000.0
2009-08-27 07:15:00,14.198,14.278,14.076,14.166,6600000.0
2009-08-27 07:30:00,14.169,14.234,14.048,14.152,6450000.0
2009-08-27 07:45:00,14.191,14.259,14.065,14.228,6700000.0
2009-08-27 08:00:00,14.119,14.268,14.062,14.11,6600000.0
2009-08-27 08:15:00,14.132,14.256,14.065,14.232,6250000.0
2009-08-27 08:30:00,14.154,14.274,14.083,14.152,6250000.0
2009-08-27 08:45:00,14.258,14.288,14.09,14.242,6200000.0
2009-08-27 09:00:00,14.217,14.264,14.095,14.161,12950000.0
2009-08-27 09:15:00,14.176,14.27,14.081,14.107,14000000.0
2009-08-27 09:30:00,14.112,14.297,14.081,14.144,12600000.0
2009-08-27 09:45:00,14.237,14.257,14.083,14.13,8150000.0
2009-08-27 10:00:00,14.127,14.256,14.051,14.131,7250000.0
2009-08-27 10:15:00,14.087,14.309,14.053,14.102,7450000.0
2009-08-27 10:30:00,14.215,14.291,14.036,14.094,6750000.0
2009-08-27 10:45:00,14.085,14.287,14.057,14.203,6100000.0
2009-08-27 11:00:00,14.111,14.23,14.052,14.08,7250000.0
2009-08-27 11:15:00,14.113,14.233,14.019,14.186,6800000.0
2009-08-27 11:30:00,14.179,14.242,14.047,14.184,6850000.0
2009-08-27 11:45:00,14.068,14.254,14.042,14.079,6950000.0
2009-08-27 12:00:00,14.137,14.287,14.055,14.109,6200000.0
2009-08-27 12:15:00,14.212,14.262,14.082,14.152,6450000.0
2009-08-27 12:30:00,14.148,14.251,14.052,14.239,7250000.0
2009-08-27 12:45:00,14.126,14.262,14.046,14.155,6000000.0
2009-08-27 13:00:00,14.201,14.256,14.054,14.216,6600000.0
2009-08-27 13:15:00,14.203,14.272,14.074,14.197,7300000.0
2009-08-27 13:30:00,14.17,14.25,14.043,14.156,7250000.0
2009-08-27 13:45:00,14.142,14.298,14.082,14.194,6800000.0
2009-08-27 14:00:00,14.168,14.349,14.095,14.267,6300000.0
2009-08-27 14:15:00,14.267,14.333,14.139,14.249,7150000.0
2009-08-27 14:30:00,14.165,14.315,14.08,14.21,6700000.0
2009-08-27 14:45:00,14.242,14.336,14.122,14.275,6800000.0
2009-08-27 15:00:00,14.166,14.295,14.099,14.216,6400000.0
2009-08-27 15:15:00,14.161,14.283,14.094,14.18,6450000.0
2009-08-27 15:30:00,14.272,14.306,14.095,14.129,7250000.0
2009-08-27 15:45:00,14.21,14.241,13.986,14.137,7100000.0
2009-08-27 16:00:00,14.036,14.163,13.942,14.049,6250000.0
2009-08-27 16:15:00,14.119,14.179,13.978,14.047,6900000.0
2009-08-27 16:30:00,14.042,14.191,13.982,14.021,6750000.0
2009-08-27 16:45:00,14.071,14.171,13.975,14.074,6850000.0
2009-08-27 17:00:00,13.964,14.156,13.943,13.981,6650000.0
2009-08-27 17:15:00,14.043,14.14,13.924,14.067,6800000.0
2009-08-27 17:30:00,14.125,14.173,13.986,13.989,6900000.0
2009-08-27 17:45:00,14.154,14.196,13.985,14.082,7300000.0
2009-08-27 18:00:00,14.1,14.208,14.013,14.039,8150000.0
2009-08-27 18:15:00,14.111,14.233,14.036,14.12,7250000.0
2009-08-27 18:30:00,14.208,14.223,14.01,14.141,7600000.0
2009-08-27 18:45:00,14.168,14.226,14.008,14.116,8400000.0
2009-08-27 19:00:00,14.139,14.235,14.029,14.156,6900000.0
2009-08-27 19:15:00,14.117,14.222,14.012,14.07,6450000.0
2009-08-27 19:30:00,14.175,14.245,14.056,14.225,7400000.0
2009-08-27 19:45:00,14.128,14.251,14.069,14.2,7050000.0
2009-08-27 20:00:00,14.23,14.296,14.078,14.144,9700000.0
2009-08-27 20:15:00,14.113,14.286,14.091,14.253,6850000.0
2009-08-27 20:30:00,14.226,14.317,14.11,14.147,5850000.0
2009-08-27 20:45:00,14.234,14.331,14.122,14.18,7300000.0
2009-08-27 21:00:00,14.206,14.326,14.092,14.173,6100000.0
2009-08-27 21:15:00,14.198,14.308,14.11,14.24,6350000.0
2009-08-27 21:30:00,14.144,14.319,14.105,14.267,5850000.0
2009-08-27 21:45:00,14.123,14.303,14.099,14.235,6150000.0
2009-08-27 22:00:00,14.238,14.309,14.12,14.216,6000000.0
2009-08-27 22:15:00,14.253,14.338,14.12,14.268,5550000.0
2009-08-27 22:30:00,14.273,14.316,14.115,14.253,5950000.0
2009-08-27 22:45:00,14.199,14.338,14.072,14.162,6100000.0
2009-08-27 23:00:00,14.257,14.302,14.107,14.134,6100000.0
2009-08-27 23:15:00,14.137,14.25,14.098,14.25,4000000.0
2009-08-27 23:30:00,14.138,14.24,14.078,14.24,2400000.0
2009-08-27 23:45:00,14.25,14.25,14.108,14.17,4750000.0
2009-08-28 00:00:00,14.237,14.336,14.122,14.222,9450000.0
2009-08-28 00:15:00,14.29,14.383,14.171,14.316,6200000.0
2009-08-28 00:30:00,14.281,14.368,14.146,14.248,8300000.0
2009-08-28 00:45:00,14.29,14.322,14.114,14.276,7300000.0
2009-08-28 01:00:00,14.111,14.363,14.098,14.163,12600000.0
2009-08-28 01:15:00,14.257,14.323,14.117,14.154,6050000.0
2009-08-28 01:30:00,14.219,14.323,14.154,14.301,6000000.0
2009-08-28 01:45:00,14.208,14.355,14.152,14.29,7250000.0
2009-08-28 02:00:00,14.32,14.354,14.182,14.182,8550000.0
2009-08-28 02:15:00,14.339,14.385,14.177,14.291,8150000.0
2009-08-28 02:30:00,14.28,14.455,14.176,14.232,6750000.0
2009-08-28 02:45:00,14.375,14.41,14.213,14.37,7550000.0
2009-08-28 03:00:00,14.348,14.426,14.201,14.356,6900000.0
2009-08-28 03:15:00,14.281,14.402,14.223,14.266,6100000.0
2009-08-28 03:30:00,14.339,14.368,14.189,14.34,5350000.0
2009-08-28 03:45:00,14.302,14.398,14.162,14.345,6150000.0
2009-08-28 04:00:00,14.335,14.38,14.169,14.29,5250000.0
2009-08-28 04:15:00,14.32,14.377,14.185,14.321,3400000.0
2009-08-28 04:30:00,14.312,14.364,14.216,14.364,3750000.0
2009-08-28 04:45:00,14.333,14.373,14.178,14.325,5250000.0
2009-08-28 05:00:00,14.271,14.326,14.147,14.29,6400000.0
2009-08-28 05:15:00,14.186,14.339,14.177,14.207,5000000.0
2009-08-28 05:30:00,14.295,14.329,14.145,14.266,6400000.0
2009-08-28 05:45:00,14.259,14.368,14.129,14.29,5700000.0
2009-08-28 06:00:00,14.32,14.332,14.131,14.281,6150000.0
2009-08-28 06:15:00,14.209,14.344,14.151,14.275,6800000.0
2009-08-28 06:30:00,14.258,14.368,14.097,14.31,6650000.0
2009-08-28 06:45:00,14.252,14.364,14.124,14.291,6850000.0
2009-08-28 07:00:00,14.263,14.33,14.148,14.306,5850000.0
2009-08-28 07:15:00,14.279,14.33,14.122,14.29,6450000.0
2009-08-28 07:30:00,14.244,14.342,14.131,14.262,6200000.0
2009-08-28 07:45:00,14.3,14.424,14.188,14.33,6700000.0
2009-08-28 08:00:00,14.225,14.389,14.184,14.226,6450000.0
2009-08-28 08:15:00,14.22,14.367,14.19,14.347,6350000.0
2009-08-28 08:30:00,14.195,14.377,14.166,14.242,6350000.0
2009-08-28 08:45:00,14.329,14.373,14.159,14.332,6200000.0
2009-08-28 09:00:00,14.309,14.369,14.194,14.275,14050000.0
2009-08-28 09:15:00,14.276,14.385,14.19,14.231,14000000.0
2009-08-28 09:30:00,14.183,14.366,14.157,14.228,12750000.0
2009-08-28 09:45:00,14.333,14.364,14.163,14.228,8150000.0
2009-08-28 10:00:00,14.229,14.364,14.176,14.289,7250000.0
2009-08-28 10:15:00,14.232,14.386,14.175,14.261,7450000.0
2009-08-28 10:30:00,14.325,14.407,14.172,14.272,6750000.0
2009-08-28 10:45:00,14.225,14.39,14.192,14.303,6450000.0
2009-08-28 11:00:00,14.3,14.481,14.235,14.342,6850000.0
2009-08-28 11:15:00,14.39,14.512,14.287,14.465,6800000.0
2009-08-28 11:30:00,14.443,14.478,14.267,14.36,6850000.0
2009-08-28 11:45:00,14.279,14.481,14.227,14.284,7050000.0
2009-08-28 12:00:00,14.336,14.465,14.253,14.258,6150000.0
2009-08-28 12:15:00,14.37,14.448,14.263,14.357,6450000.0
2009-08-28 12:30:00,14.36,14.485,14.248,14.427,7250000.0
2009-08-28 12:45:00,14.314,14.477,14.251,14.412,5950000.0
2009-08-28 13:00:00,14.463,14.521,14.301,14.446,6600000.0
2009-08-28 13:15:00,14.444,14.552,14.275,14.454,7300000.0
2009-08-28 13:30:00,14.441,14.548,14.315,14.445,7250000.0
2009-08-28 13:45:00,14.412,14.547,14.308,14.452,6800000.0
2009-08-28 14:00:00,14.407,14.548,14.348,14.466,6400000.0
2009-08-28 14:15:00,14.474,14.732,14.375,14.671,7150000.0
2009-08-28 14:30:00,14.61,14.732,14.519,14.588,6700000.0
2009-08-28 14:45:00,14.627,14.73,14.533,14.71,6800000.0
2009-08-28 15:00:00,14.594,14.768,14.547,14.702,6400000.0
2009-08-28 15:15:00,14.72,14.792,14.584,14.664,6450000.0
2009-08-28 15:30:00,14.754,14.846,14.602,14.74,7250000.0
2009-08-28 15:45:00,14.805,14.811,14.577,14.718,7100000.0
2009-08-28 16:00:00,14.62,14.798,14.538,14.623,6250000.0
2009-08-28 16:15:00,14.679,14.762,14.512,14.577,6900000.0
2009-08-28 16:30:00,14.572,14.769,14.536,14.634,6750000.0
2009-08-28 16:45:00,14.694,14.808,14.589,14.679,6850000.0
2009-08-28 17:00:00,14.648,14.823,14.634,14.641,6650000.0
2009-08-28 17:15:00,14.764,14.817,14.593,14.666,6800000.0
2009-08-28 17:30:00,14.72,14.803,14.592,14.617,6900000.0
2009-08-28 17:45:00,14.744,14.778,14.587,14.63,7700000.0
2009-08-28 18:00:00,14.66,14.776,14.557,14.574,8150000.0
2009-08-28 18:15:00,14.645,14.712,14.519,14.602,7150000.0
2009-08-28 18:30:00,14.686,14.747,14.514,14.685,7600000.0
2009-08-28 18:45:00,14.733,14.767,14.544,14.598,8400000.0
2009-08-28 19:00:00,14.621,14.81,14.572,14.724,6900000.0
2009-08-28 19:15:00,14.662,14.817,14.583,14.632,6450000.0
2009-08-28 19:30:00,14.74,14.813,14.622,14.792,7650000.0
2009-08-28 19:45:00,14.679,14.824,14.61,14.76,7050000.0
2009-08-28 20:00:00,14.771,14.807,14.588,14.647,9700000.0
2009-08-28 20:15:00,14.608,14.771,14.571,14.688,6900000.0
2009-08-28 20:30:00,14.658,14.775,14.542,14.577,6050000.0
2009-08-28 20:45:00,14.661,14.767,14.559,14.652,7250000.0
2009-08-28 21:00:00,14.659,14.779,14.571,14.633,6100000.0
2009-08-28 21:15:00,14.671,14.774,14.573,14.714,6650000.0
2009-08-28 21:30:00,14.596,14.78,14.569,14.714,6500000.0
2009-08-28 21:45:00,14.591,14.753,14.542,14.669,6200000.0
2009-08-28 22:00:00,14.679,14.751,14.554,14.683,6000000.0
2009-08-28 22:15:00,14.692,14.778,14.585,14.723,4250000.0
2009-08-28 22:30:00,14.741,14.763,14.553,14.72,4300000.0
2009-08-28 22:45:00,14.622,14.778,14.565,14.728,4900000.0
2009-08-30 23:00:00,14.717,14.786,14.593,14.619,2700000.0
2009-08-30 23:15:00,14.693,14.77,14.604,14.621,2850000.0
2009-08-30 23:30:00,14.638,14.752,14.576,14.698,2250000.0
2009-08-30 23:45:00,14.684,14.734,14.557,14.67,2950000.0
2009-08-31 00:00:00,14.656,14.773,14.57,14.666,9450000.0
2009-08-31 00:15:00,14.663,14.797,14.594,14.737,7100000.0
2009-08-31 00:30:00,14.707,14.871,14.577,14.687,8300000.0
2009-08-31 00:45:00,14.723,14.858,14.613,14.682,6100000.0
2009-08-31 01:00:00,14.629,14.799,14.611,14.764,9600000.0
2009-08-31 01:15:00,14.728,14.813,14.615,14.648,7550000.0
2009-08-31 01:30:00,14.739,14.884,14.607,14.785,6750000.0
2009-08-31 01:45:00,14.811,14.85,14.637,14.814,6950000.0
2009-08-31 02:00:00,14.753,14.846,14.669,14.813,5500000.0
2009-08-31 02:15:00,14.8,14.862,14.632,14.82,7250000.0
2009-08-31 02:30:00,14.688,14.901,14.665,14.803,7100000.0
2009-08-31 02:45:00,14.738,14.922,14.667,14.746,12600000.0
2009-08-31 03:00:00,14.865,14.894,14.658,14.755,7450000.0
2009-08-31 03:15:00,14.727,14.829,14.604,14.725,8300000.0
2009-08-31 03:30:00,14.721,14.776,14.563,14.663,7000000.0
2009-08-31 03:45:00,14.651,14.78,14.584,14.682,9450000.0
2009-08-31 04:00:00,14.663,14.807,14.595,14.629,6350000.0
2009-08-31 04:15:00,14.734,14.746,14.572,14.641,5550000.0
2009-08-31 04:30:00,14.715,14.762,14.54,14.603,7750000.0
2009-08-31 04:45:00,14.637,14.749,14.552,14.673,7750000.0
2009-08-31 05:00:00,14.559,14.75,14.499,14.598,7450000.0
2009-08-31 05:15:00,14.629,14.739,14.471,14.654,6600000.0
2009-08-31 05:30:00,14.65,14.693,14.49,14.638,5150000.0
2009-08-31 05:45:00,14.6,14.7,14.524,14.664,6000000.0
2009-08-31 06:00:00,14.643,14.728,14.511,14.511,6050000.0
2009-08-31 06:15:00,14.641,14.682,14.479,14.488,6400000.0
2009-08-31 06:30:00,14.633,14.653,14.48,14.584,6650000.0
2009-08-31 06:45:00,14.546,14.69,14.497,14.601,6100000.0
2009-08-31 07:00:00,14.612,14.7,14.517,14.609,7000000.0
2009-08-31 07:15:00,14.507,14.687,14.467,14.598,5950000.0
2009-08-31 07:30:00,14.615,14.7,14.496,14.531,6900000.0
2009-08-31 07:45:00,14.554,14.722,14.495,14.656,9700000.0
2009-08-31 08:00:00,14.637,14.689,14.482,14.511,7050000.0
2009-08-31 08:15:00,14.649,14.705,14.467,14.623,7650000.0
2009-08-31 08:30:00,14.537,14.665,14.486,14.576,6450000.0
2009-08-31 08:45:00,14.623,14.679,14.476,14.584,6900000.0
2009-08-31 09:00:00,14.562,14.708,14.462,14.634,8400000.0
2009-08-31 09:15:00,14.611,14.65,14.482,14.62,7600000.0
2009-08-31 09:30:00,14.546,14.673,14.487,14.566,7150000.0
2009-08-31 09:45:00,14.509,14.655,14.48,14.534,8150000.0
2009-08-31 10:00:00,14.492,14.659,14.438,14.581,7700000.0
2009-08-31 10:15:00,14.453,14.612,14.41,14.578,6900000.0
2009-08-31 10:30:00,14.518,14.638,14.415,14.564,6800000.0
2009-08-31 10:45:00,14.478,14.67,14.425,14.425,6650000.0
2009-08-31 11:00:00,14.518,14.644,14.425,14.503,6850000.0
2009-08-31 11:15:00,14.479,14.632,14.448,14.481,6750000.0
2009-08-31 11:30:00,14.485,14.653,14.453,14.601,6900000.0
2009-08-31 11:45:00,14.541,14.662,14.457,14.491,6250000.0
2009-08-31 12:00:00,14.591,14.628,14.435,14.597,7100000.0
2009-08-31 12:15:00,14.512,14.646,14.453,14.606,7250000.0
2009-08-31 12:30:00,14.52,14.64,14.467,14.536,6450000.0
2009-08-31 12:45:00,14.576,14.66,14.459,14.5,6400000.0
2009-08-31 13:00:00,14.61,14.647,14.446,14.567,6800000.0
2009-08-31 13:15:00,14.514,14.699,14.451,14.542,6700000.0
2009-08-31 13:30:00,14.644,14.725,14.51,14.624,7150000.0
2009-08-31 13:45:00,14.627,14.708,14.498,14.546,6300000.0
2009-08-31 14:00:00,14.591,14.679,14.425,14.496,6800000.0
2009-08-31 14:15:00,14.529,14.624,14.363,14.534,7250000.0
2009-08-31 14:30:00,14.511,14.617,14.406,14.551,7300000.0
2009-08-31 14:45:00,14.567,14.694,14.464,14.615,6600000.0
2009-08-31 15:00:00,14.56,14.655,14.443,14.455,6000000.0
2009-08-31 15:15:00,14.585,14.637,14.433,14.517,7250000.0
2009-08-31 15:30:00,14.533,14.667,14.432,14.562,6450000.0
2009-08-31 15:45:00,14.467,14.642,14.418,14.513,6200000.0
2009-08-31 16:00:00,14.455,14.705,14.439,14.58,7050000.0
2009-08-31 16:15:00,14.692,14.756,14.494,14.627,6850000.0
2009-08-31 16:30:00,14.659,14.659,14.467,14.559,6800000.0
2009-08-31 16:45:00,14.528,14.758,14.505,14.636,6850000.0
2009-08-31 17:00:00,14.623,14.718,14.542,14.544,6450000.0
2009-08-31 17:15:00,14.576,14.726,14.511,14.694,6750000.0
2009-08-31 17:30:00,14.607,14.724,14.54,14.589,7450000.0
2009-08-31 17:45:00,14.63,14.724,14.539,14.617,7250000.0
2009-08-31 18:00:00,14.621,14.783,14.53,14.701,8150000.0
2009-08-31 18:15:00,14.601,14.749,14.52,14.583,12750000.0
2009-08-31 18:30:00,14.587,14.733,14.517,14.655,14000000.0
2009-08-31 18:45:00,14.641,14.778,14.557,14.73,14050000.0
2009-08-31 19:00:00,14.752,14.826,14.601,14.814,6200000.0
2009-08-31 19:15:00,14.747,14.926,14.668,14.738,6250000.0
2009-08-31 19:30:00,14.844,14.891,14.688,14.774,6250000.0
2009-08-31 19:45:00,14.757,14.931,14.714,14.755,6400000.0
2009-08-31 20:00:00,14.857,14.925,14.695,14.85,6700000.0
2009-08-31 20:15:00,14.778,14.913,14.71,14.814,6200000.0
2009-08-31 20:30:00,14.796,14.894,14.692,14.828,6400000.0
2009-08-31 20:45:00,14.882,14.898,14.705,14.82,5500000.0
2009-08-31 21:00:00,14.83,14.901,14.683,14.805,6850000.0
2009-08-31 21:15:00,14.85,14.908,14.696,14.815,6600000.0
2009-08-31 21:30:00,14.815,14.878,14.665,14.73,6300000.0
2009-08-31 21:45:00,14.819,14.888,14.694,14.851,5800000.0
2009-08-31 22:00:00,14.75,14.884,14.673,14.768,6550000.0
2009-08-31 22:15:00,14.803,14.908,14.708,14.805,5450000.0
2009-08-31 22:30:00,14.753,14.898,14.707,14.749,6200000.0
2009-08-31 22:45:00,14.788,14.936,14.725,14.832,6150000.0
2009-08-31 23:00:00,14.883,14.957,14.706,14.844,7900000.0
2009-08-31 23:15:00,14.823,14.873,14.739,14.838,1900000.0
2009-08-31 23:30:00,14.872,14.883,14.738,14.756,3850000.0
2009-08-31 23:45:00,14.827,14.884,14.741,14.87,2350000.0
2009-09-01 00:00:00,14.823,14.872,14.671,14.822,7000000.0
2009-09-01 00:15:00,14.779,14.847,14.638,14.645,4250000.0
2009-09-01 00:30:00,14.713,14.87,14.704,14.751,5700000.0
2009-09-01 00:45:00,14.802,14.875,14.675,14.823,6500000.0
2009-09-01 01:00:00,14.838,14.898,14.675,14.85,7900000.0
2009-09-01 01:15:00,14.712,14.937,14.669,14.813,7250000.0
2009-09-01 01:30:00,14.873,14.915,14.703,14.866,7900000.0
2009-09-01 01:45:00,14.694,14.897,14.69,14.864,8800000.0
2009-09-01 02:00:00,14.858,14.877,14.623,14.784,7600000.0
2009-09-01 02:15:00,14.804,14.838,14.597,14.759,8200000.0
2009-09-01 02:30:00,14.651,14.839,14.636,14.773,7550000.0
2009-09-01 02:45:00,14.649,14.868,14.627,14.673,10750000.0
2009-09-01 03:00:00,14.706,14.886,14.618,14.751,6050000.0
2009-09-01 03:15:00,14.727,14.821,14.633,14.777,6700000.0
2009-09-01 03:30:00,14.703,14.843,14.66,14.748,5750000.0
2009-09-01 03:45:00,14.713,14.812,14.634,14.719,6750000.0
2009-09-01 04:00:00,14.798,14.831,14.645,14.764,5350000.0
2009-09-01 04:15:00,14.8,14.819,14.629,14.762,5350000.0
2009-09-01 04:30:00,14.767,14.809,14.635,14.762,5400000.0
2009-09-01 04:45:00,14.661,14.83,14.635,14.774,6400000.0
2009-09-01 05:00:00,14.701,14.822,14.631,14.796,6150000.0
2009-09-01 05:15:00,14.71,14.821,14.629,14.795,6550000.0
2009-09-01 05:30:00,14.777,14.851,14.64,14.786,6250000.0
2009-09-01 05:45:00,14.761,14.828,14.667,14.792,6100000.0
2009-09-01 06:00:00,14.787,14.855,14.648,14.699,6550000.0
2009-09-01 06:15:00,14.75,14.894,14.681,14.682,6250000.0
2009-09-01 06:30:00,14.828,14.917,14.695,14.833,7100000.0
2009-09-01 06:45:00,14.804,14.924,14.722,14.844,5650000.0
2009-09-01 07:00:00,14.805,14.964,14.734,14.907,7450000.0
2009-09-01 07:15:00,14.779,14.957,14.752,14.851,6250000.0
2009-09-01 07:30:00,14.902,14.957,14.739,14.798,7050000.0
2009-09-01 07:45:00,14.794,14.994,14.753,14.911,9550000.0
2009-09-01 08:00:00,14.929,14.983,14.778,14.836,6500000.0
2009-09-01 08:15:00,14.946,14.986,14.788,14.908,7650000.0
2009-09-01 08:30:00,14.829,14.97,14.76,14.842,6450000.0
2009-09-01 08:45:00,14.898,14.97,14.77,14.835,6900000.0
2009-09-01 09:00:00,14.814,14.992,14.745,14.941,8400000.0
2009-09-01 09:15:00,14.937,14.985,14.779,14.926,7600000.0
2009-09-01 09:30:00,14.86,14.972,14.781,14.893,7150000.0
2009-09-01 09:45:00,14.81,14.979,14.777,14.851,8150000.0
2009-09-01 10:00:00,14.853,14.958,14.773,14.917,7700000.0
2009-09-01 10:15:00,14.771,14.904,14.68,14.808,6900000.0
2009-09-01 10:30:00,14.747,14.851,14.639,14.775,6800000.0
2009-09-01 10:45:00,14.709,14.893,14.653,14.667,6650000.0
2009-09-01 11:00:00,14.723,14.869,14.66,14.767,6850000.0
2009-09-01 11:15:00,14.738,14.892,14.65,14.691,6750000.0
2009-09-01 11:30:00,14.688,14.841,14.651,14.791,6900000.0
2009-09-01 11:45:00,14.749,14.869,14.633,14.679,6250000.0
2009-09-01 12:00:00,14.794,14.823,14.619,14.764,7100000.0
2009-09-01 12:15:00,14.708,14.817,14.6,14.762,7250000.0
2009-09-01 12:30:00,14.681,14.806,14.591,14.723,6450000.0
2009-09-01 12:45:00,14.697,14.749,14.581,14.608,6400000.0
2009-09-01 13:00:00,14.702,14.745,14.511,14.592,6800000.0
2009-09-01 13:15:00,14.516,14.742,14.475,14.608,6700000.0
2009-09-01 13:30:00,14.666,14.752,14.579,14.7,7150000.0
2009-09-01 13:45:00,14.692,14.759,14.572,14.655,6300000.0
2009-09-01 14:00:00,14.695,14.821,14.603,14.679,6800000.0
2009-09-01 14:15:00,14.706,14.826,14.613,14.757,7250000.0
2009-09-01 14:30:00,14.768,14.838,14.622,14.758,7300000.0
2009-09-01 14:45:00,14.748,14.807,14.621,14.753,6600000.0
2009-09-01 15:00:00,14.705,14.835,14.604,14.637,6000000.0
2009-09-01 15:15:00,14.77,14.811,14.588,14.699,7250000.0
2009-09-01 15:30:00,14.728,14.88,14.647,14.82,6450000.0
2009-09-01 15:45:00,14.717,14.927,14.717,14.816,6200000.0
2009-09-01 16:00:00,14.742,14.974,14.742,14.776,7050000.0
2009-09-01 16:15:00,14.894,14.96,14.761,14.92,6850000.0
2009-09-01 16:30:00,14.941,14.967,14.779,14.857,6800000.0
2009-09-01 16:45:00,14.817,14.944,14.749,14.829,6850000.0
2009-09-01 17:00:00,14.828,14.919,14.649,14.685,6450000.0
2009-09-01 17:15:00,14.714,14.81,14.569,14.754,6750000.0
2009-09-01 17:30:00,14.666,14.766,14.542,14.551,7450000.0
2009-09-01 17:45:00,14.612,14.749,14.562,14.627,7250000.0
2009-09-01 18:00:00,14.61,14.775,14.565,14.676,8150000.0
2009-09-01 18:15:00,14.599,14.786,14.556,14.6,13000000.0
2009-09-01 18:30:00,14.622,14.808,14.604,14.7,14000000.0
2009-09-01 18:45:00,14.695,14.822,14.609,14.726,14050000.0
2009-09-01 19:00:00,14.768,14.853,14.612,14.759,5900000.0
2009-09-01 19:15:00,14.739,15.018,14.686,14.871,6250000.0
2009-09-01 19:30:00,14.991,15.003,14.808,14.884,6250000.0
2009-09-01 19:45:00,14.847,15.038,14.842,14.897,6650000.0
2009-09-01 20:00:00,14.98,15.075,14.846,14.994,6750000.0
2009-09-01 20:15:00,14.956,15.055,14.828,14.94,6050000.0
2009-09-01 20:30:00,14.912,15.037,14.835,14.936,6050000.0
2009-09-01 20:45:00,15.001,15.019,14.813,14.932,5750000.0
2009-09-01 21:00:00,14.956,15.028,14.78,14.953,6800000.0
2009-09-01 21:15:00,14.977,15.02,14.795,14.925,6450000.0
2009-09-01 21:30:00,14.874,15.016,14.807,14.881,6250000.0
2009-09-01 21:45:00,14.97,15.023,14.809,14.994,6300000.0
2009-09-01 22:00:00,14.873,14.992,14.805,14.96,6250000.0
2009-09-01 22:15:00,14.97,15.04,14.833,14.937,5500000.0
2009-09-01 22:30:00,14.874,15.038,14.803,14.843,5650000.0
2009-09-01 22:45:00,14.971,15.017,14.844,14.97,5750000.0
2009-09-01 23:00:00,14.998,15.027,14.848,15.001,7100000.0
2009-09-01 23:15:00,14.965,15.01,14.837,14.837,2500000.0
2009-09-01 23:30:00,14.992,15.04,14.858,14.906,3650000.0
2009-09-01 23:45:00,14.887,15.057,14.875,15.02,2900000.0
2009-09-02 00:00:00,14.994,15.063,14.806,14.938,7950000.0
2009-09-02 00:15:00,14.938,15.009,14.791,14.84,6100000.0
2009-09-02 00:30:00,14.841,15.0,14.812,14.892,7500000.0
2009-09-02 00:45:00,14.96,15.038,14.799,14.973,6050000.0
2009-09-02 01:00:00,14.991,15.011,14.833,14.97,7900000.0
2009-09-02 01:15:00,14.826,15.025,14.802,14.94,7200000.0
2009-09-02 01:30:00,14.956,15.016,14.821,14.973,8500000.0
2009-09-02 01:45:00,14.8,14.977,14.785,14.939,8900000.0
2009-09-02 02:00:00,14.95,14.988,14.756,14.944,7400000.0
2009-09-02 02:15:00,14.925,14.993,14.761,14.905,8350000.0
2009-09-02 02:30:00,14.779,15.003,14.749,14.858,7200000.0
2009-09-02 02:45:00,14.778,14.958,14.756,14.91,10300000.0
2009-09-02 03:00:00,14.843,14.966,14.783,14.892,5750000.0
2009-09-02 03:15:00,14.846,14.965,14.752,14.929,6050000.0
2009-09-02 03:30:00,14.918,14.979,14.766,14.766,5450000.0
2009-09-02 03:45:00,14.834,14.964,14.753,14.875,6150000.0
2009-09-02 04:00:00,14.863,14.937,14.747,14.899,4600000.0
2009-09-02 04:15:00,14.897,14.928,14.758,14.881,4900000.0
2009-09-02 04:30:00,14.868,14.931,14.757,14.877,4500000.0
2009-09-02 04:45:00,14.765,14.953,14.747,14.888,5450000.0
2009-09-02 05:00:00,14.885,14.92,14.738,14.797,5800000.0
2009-09-02 05:15:00,14.861,14.954,14.718,14.896,5550000.0
2009-09-02 05:30:00,14.859,14.916,14.707,14.866,5900000.0
2009-09-02 05:45:00,14.826,14.92,14.715,14.873,6150000.0
2009-09-02 06:00:00,14.848,14.933,14.725,14.746,6150000.0
2009-09-02 06:15:00,14.88,14.917,14.701,14.757,6350000.0
2009-09-02 06:30:00,14.86,14.949,14.721,14.784,6850000.0
2009-09-02 06:45:00,14.751,14.915,14.719,14.839,5850000.0
2009-09-02 07:00:00,14.823,14.95,14.713,14.842,7100000.0
2009-09-02 07:15:00,14.877,14.917,14.701,14.817,5650000.0
2009-09-02 07:30:00,14.851,14.919,14.72,14.768,6500000.0
2009-09-02 07:45:00,14.777,14.928,14.745,14.783,9750000.0
2009-09-02 08:00:00,14.896,14.947,14.762,14.778,6850000.0
2009-09-02 08:15:00,14.886,14.945,14.74,14.896,7650000.0
2009-09-02 08:30:00,14.794,14.96,14.759,14.868,6450000.0
2009-09-02 08:45:00,14.931,15.006,14.814,14.896,6900000.0
2009-09-02 09:00:00,14.867,15.011,14.793,14.981,8400000.0
2009-09-02 09:15:00,14.969,15.021,14.781,14.934,7600000.0
2009-09-02 09:30:00,14.842,15.018,14.796,14.87,7150000.0
2009-09-02 09:45:00,14.803,14.971,14.767,14.844,8150000.0
2009-09-02 10:00:00,14.823,14.95,14.741,14.903,7700000.0
2009-09-02 10:15:00,14.764,14.941,14.717,14.84,6900000.0
2009-09-02 10:30:00,14.763,14.91,14.688,14.86,6800000.0
2009-09-02 10:45:00,14.743,14.956,14.743,14.792,6650000.0
2009-09-02 11:00:00,14.866,14.968,14.768,14.847,6850000.0
2009-09-02 11:15:00,14.808,14.943,14.761,14.785,6750000.0
2009-09-02 11:30:00,14.793,14.94,14.715,14.836,6900000.0
2009-09-02 11:45:00,14.755,14.934,14.674,14.784,6250000.0
2009-09-02 12:00:00,14.867,14.923,14.704,14.883,7100000.0
2009-09-02 12:15:00,14.795,14.919,14.743,14.889,7250000.0
2009-09-02 12:30:00,14.79,14.905,14.72,14.791,6450000.0
2009-09-02 12:45:00,14.828,14.919,14.722,14.813,6400000.0
2009-09-02 13:00:00,14.907,14.922,14.729,14.863,6800000.0
2009-09-02 13:15:00,14.786,14.912,14.725,14.774,6700000.0
2009-09-02 13:30:00,14.865,14.914,14.699,14.841,7150000.0
2009-09-02 13:45:00,14.839,14.908,14.738,14.798,6300000.0
2009-09-02 14:00:00,14.843,14.966,14.71,14.846,6800000.0
2009-09-02 14:15:00,14.868,14.962,14.706,14.947,7250000.0
2009-09-02 14:30:00,14.924,15.072,14.789,14.882,7300000.0
2009-09-02 14:45:00,14.882,15.032,14.794,15.019,6600000.0
2009-09-02 15:00:00,14.952,15.037,14.78,14.78,6000000.0
2009-09-02 15:15:00,14.988,15.055,14.794,14.933,7250000.0
2009-09-02 15:30:00,14.924,15.09,14.837,14.972,6450000.0
2009-09-02 15:45:00,14.855,15.091,14.855,14.952,6200000.0
2009-09-02 16:00:00,14.888,15.048,14.85,14.856,7050000.0
2009-09-02 16:15:00,14.949,14.993,14.768,14.876,6850000.0
2009-09-02 16:30:00,14.921,14.967,14.724,14.956,6800000.0
2009-09-02 16:45:00,14.933,15.131,14.894,15.01,6850000.0
2009-09-02 17:00:00,15.004,15.147,14.932,15.026,6450000.0
2009-09-02 17:15:00,15.058,15.192,14.987,15.157,6750000.0
2009-09-02 17:30:00,15.076,15.203,14.977,14.987,7450000.0
2009-09-02 17:45:00,15.027,15.177,14.986,15.041,7250000.0
2009-09-02 18:00:00,15.036,15.172,14.992,15.158,8150000.0
2009-09-02 18:15:00,15.077,15.211,15.001,15.041,13000000.0
2009-09-02 18:30:00,15.033,15.288,15.033,15.206,14000000.0
2009-09-02 18:45:00,15.201,15.347,15.091,15.339,14050000.0
2009-09-02 19:00:00,15.36,15.436,15.187,15.277,6200000.0
2009-09-02 19:15:00,15.24,15.383,15.156,15.202,6250000.0
2009-09-02 19:30:00,15.287,15.326,15.141,15.224,6250000.0
2009-09-02 19:45:00,15.203,15.411,15.187,15.201,6400000.0
2009-09-02 20:00:00,15.314,15.399,15.168,15.337,6700000.0
2009-09-02 20:15:00,15.279,15.41,15.213,15.306,6050000.0
2009-09-02 20:30:00,15.285,15.394,15.194,15.348,6100000.0
2009-09-02 20:45:00,15.365,15.388,15.202,15.292,6050000.0
2009-09-02 21:00:00,15.318,15.386,15.197,15.324,6900000.0
2009-09-02 21:15:00,15.368,15.429,15.23,15.369,7200000.0
2009-09-02 21:30:00,15.295,15.428,15.228,15.296,7050000.0
2009-09-02 21:45:00,15.377,15.471,15.261,15.422,5650000.0
2009-09-02 22:00:00,15.333,15.454,15.239,15.311,6600000.0
2009-09-02 22:15:00,15.364,15.404,15.226,15.249,6600000.0
2009-09-02 22:30:00,15.28,15.426,15.194,15.223,5400000.0
2009-09-02 22:45:00,15.269,15.417,15.217,15.326,6250000.0
2009-09-02 23:00:00,15.347,15.406,15.211,15.34,6500000.0
2009-09-02 23:15:00,15.316,15.361,15.236,15.352,2000000.0
2009-09-02 23:30:00,15.322,15.338,15.183,15.206,2750000.0
2009-09-02 23:45:00,15.214,15.361,15.184,15.359,2150000.0
2009-09-03 00:00:00,15.327,15.38,15.196,15.328,7950000.0
2009-09-03 00:15:00,15.314,15.369,15.181,15.276,3750000.0
2009-09-03 00:30:00,15.229,15.401,15.198,15.296,7450000.0
2009-09-03 00:45:00,15.345,15.411,15.191,15.354,6250000.0
2009-09-03 01:00:00,15.37,15.419,15.175,15.368,7900000.0
2009-09-03 01:15:00,15.229,15.411,15.195,15.344,6800000.0
2009-09-03 01:30:00,15.348,15.385,15.19,15.339,8300000.0
2009-09-03 01:45:00,15.213,15.407,15.179,15.323,7350000.0
2009-09-03 02:00:00,15.31,15.391,15.167,15.32,6450000.0
2009-09-03 02:15:00,15.32,15.368,15.107,15.323,9000000.0
2009-09-03 02:30:00,15.183,15.366,15.162,15.295,6250000.0
2009-09-03 02:45:00,15.195,15.392,15.195,15.32,5850000.0
2009-09-03 03:00:00,15.255,15.383,15.202,15.269,3200000.0
2009-09-03 03:15:00,15.245,15.39,15.202,15.339,5900000.0
2009-09-03 03:30:00,15.278,15.407,15.186,15.271,5150000.0
2009-09-03 03:45:00,15.321,15.401,15.203,15.252,7500000.0
2009-09-03 04:00:00,15.353,15.446,15.221,15.38,6650000.0
2009-09-03 04:15:00,15.32,15.395,15.196,15.256,6000000.0
2009-09-03 04:30:00,15.343,15.396,15.216,15.338,3600000.0
2009-09-03 04:45:00,15.231,15.413,15.208,15.36,5050000.0
2009-09-03 05:00:00,15.243,15.384,15.228,15.339,3450000.0
2009-09-03 05:15:00,15.262,15.384,15.144,15.338,3200000.0
2009-09-03 05:30:00,15.346,15.38,15.2,15.343,4650000.0
2009-09-03 05:45:00,15.298,15.395,15.207,15.344,6450000.0
2009-09-03 06:00:00,15.323,15.409,15.186,15.227,6850000.0
2009-09-03 06:15:00,15.326,15.442,15.207,15.252,6450000.0
2009-09-03 06:30:00,15.36,15.452,15.224,15.395,6600000.0
2009-09-03 06:45:00,15.33,15.438,15.246,15.366,5550000.0
2009-09-03 07:00:00,15.312,15.453,15.26,15.413,7450000.0
2009-09-03 07:15:00,15.412,15.46,15.266,15.373,6400000.0
2009-09-03 07:30:00,15.418,15.451,15.279,15.31,6700000.0
2009-09-03 07:45:00,15.323,15.495,15.298,15.415,9600000.0
2009-09-03 08:00:00,15.425,15.511,15.293,15.327,6050000.0
2009-09-03 08:15:00,15.447,15.473,15.258,15.37,7650000.0
2009-09-03 08:30:00,15.282,15.541,15.282,15.457,6450000.0
2009-09-03 08:45:00,15.501,15.578,15.357,15.442,6900000.0
2009-09-03 09:00:00,15.435,15.59,15.352,15.522,8400000.0
2009-09-03 09:15:00,15.518,15.571,15.37,15.529,7600000.0
2009-09-03 09:30:00,15.467,15.585,15.348,15.502,7150000.0
2009-09-03 09:45:00,15.444,15.605,15.392,15.459,8150000.0
2009-09-03 10:00:00,15.424,15.539,15.345,15.518,7700000.0
2009-09-03 10:15:00,15.395,15.543,15.336,15.478,6900000.0
2009-09-03 10:30:00,15.416,15.576,15.356,15.514,6800000.0
2009-09-03 10:45:00,15.427,15.692,15.422,15.526,6650000.0
2009-09-03 11:00:00,15.566,15.702,15.487,15.557,6850000.0
2009-09-03 11:15:00,15.536,15.668,15.485,15.5,6750000.0
2009-09-03 11:30:00,15.508,15.694,15.495,15.626,6900000.0
2009-09-03 11:45:00,15.58,15.679,15.469,15.53,6250000.0
2009-09-03 12:00:00,15.627,15.697,15.489,15.688,7100000.0
2009-09-03 12:15:00,15.609,15.717,15.52,15.688,7250000.0
2009-09-03 12:30:00,15.6,15.695,15.518,15.553,6450000.0
2009-09-03 12:45:00,15.592,15.687,15.464,15.523,6400000.0
2009-09-03 13:00:00,15.65,15.735,15.468,15.666,6800000.0
2009-09-03 13:15:00,15.594,15.759,15.54,15.577,6700000.0
2009-09-03 13:30:00,15.647,15.823,15.549,15.769,7150000.0
2009-09-03 13:45:00,15.745,15.804,15.588,15.683,6300000.0
2009-09-03 14:00:00,15.728,15.796,15.583,15.624,6800000.0
2009-09-03 14:15:00,15.673,15.777,15.504,15.694,7250000.0
2009-09-03 14:30:00,15.681,15.739,15.509,15.644,7300000.0
2009-09-03 14:45:00,15.668,15.71,15.465,15.634,6600000.0
2009-09-03 15:00:00,15.573,15.711,15.485,15.546,6000000.0
2009-09-03 15:15:00,15.675,15.709,15.459,15.631,7250000.0
2009-09-03 15:30:00,15.66,15.771,15.548,15.688,6450000.0
2009-09-03 15:45:00,15.593,15.803,15.552,15.662,6200000.0
2009-09-03 16:00:00,15.605,15.749,15.523,15.566,7050000.0
2009-09-03 16:15:00,15.671,15.729,15.526,15.647,6850000.0
2009-09-03 16:30:00,15.692,15.735,15.532,15.638,6800000.0
2009-09-03 16:45:00,15.616,15.735,15.527,15.604,6850000.0
2009-09-03 17:00:00,15.636,15.796,15.58,15.608,6450000.0
2009-09-03 17:15:00,15.64,15.801,15.565,15.761,6750000.0
2009-09-03 17:30:00,15.655,15.895,15.595,15.757,7450000.0
2009-09-03 17:45:00,15.81,15.893,15.675,15.754,7250000.0
2009-09-03 18:00:00,15.755,15.858,15.662,15.824,8150000.0
2009-09-03 18:15:00,15.736,15.891,15.665,15.721,12850000.0
2009-09-03 18:30:00,15.736,15.878,15.659,15.777,14000000.0
2009-09-03 18:45:00,15.747,15.898,15.684,15.866,14050000.0
2009-09-03 19:00:00,15.863,15.988,15.689,15.955,6000000.0
2009-09-03 19:15:00,15.886,16.237,15.857,16.05,6250000.0
2009-09-03 19:30:00,16.151,16.206,15.993,16.095,6250000.0
2009-09-03 19:45:00,16.085,16.203,15.989,16.024,6650000.0
2009-09-03 20:00:00,16.127,16.15,15.942,16.064,6650000.0
2009-09-03 20:15:00,16.011,16.123,15.908,16.091,6100000.0
2009-09-03 20:30:00,16.017,16.142,15.924,16.07,6450000.0
2009-09-03 20:45:00,16.098,16.168,15.952,16.08,5700000.0
2009-09-03 21:00:00,16.074,16.13,15.91,16.023,6450000.0
2009-09-03 21:15:00,16.068,16.128,15.922,16.046,6500000.0
2009-09-03 21:30:00,15.998,16.126,15.935,16.017,6650000.0
2009-09-03 21:45:00,16.059,16.125,15.918,16.11,6150000.0
2009-09-03 22:00:00,15.988,16.144,15.935,16.014,6250000.0
2009-09-03 22:15:00,16.049,16.133,15.943,16.06,7100000.0
2009-09-03 22:30:00,15.995,16.166,15.938,15.967,5950000.0
2009-09-03 22:45:00,15.987,16.105,15.944,16.048,6250000.0
2009-09-03 23:00:00,16.084,16.131,15.949,16.106,7700000.0
2009-09-03 23:15:00,16.043,16.107,15.93,15.955,3450000.0
2009-09-03 23:30:00,16.099,16.133,15.923,16.088,6750000.0
2009-09-03 23:45:00,16.003,16.142,15.933,16.08,6150000.0
2009-09-04 00:00:00,16.08,16.152,15.943,16.107,7950000.0
2009-09-04 00:15:00,16.136,16.233,16.028,16.149,5100000.0
2009-09-04 00:30:00,16.11,16.28,16.066,16.131,7300000.0
2009-09-04 00:45:00,16.212,16.256,16.041,16.221,6350000.0
2009-09-04 01:00:00,16.233,16.3,16.086,16.19,7900000.0
2009-09-04 01:15:00,16.08,16.298,16.061,16.191,6950000.0
2009-09-04 01:30:00,16.188,16.228,15.95,16.158,8550000.0
2009-09-04 01:45:00,15.997,16.163,15.929,16.066,8550000.0
2009-09-04 02:00:00,16.1,16.154,15.934,16.086,7450000.0
2009-09-04 02:15:00,16.086,16.164,15.886,16.12,8500000.0
2009-09-04 02:30:00,15.957,16.151,15.907,16.083,6600000.0
2009-09-04 02:45:00,15.969,16.208,15.963,15.995,10350000.0
2009-09-04 03:00:00,16.056,16.162,15.965,16.045,5250000.0
2009-09-04 03:15:00,16.012,16.157,15.947,16.091,5650000.0
2009-09-04 03:30:00,16.06,16.103,15.92,16.021,5200000.0
2009-09-04 03:45:00,16.023,16.095,15.914,16.027,6100000.0
2009-09-04 04:00:00,16.049,16.118,15.955,16.07,5000000.0
2009-09-04 04:15:00,15.992,16.1,15.907,16.052,4850000.0
2009-09-04 04:30:00,16.043,16.098,15.925,16.048,6450000.0
2009-09-04 04:45:00,15.944,16.146,15.891,16.052,7250000.0
2009-09-04 05:00:00,16.085,16.133,15.898,15.998,7100000.0
2009-09-04 05:15:00,16.07,16.074,15.863,15.913,7300000.0
2009-09-04 05:30:00,16.03,16.073,15.897,16.019,4750000.0
2009-09-04 05:45:00,15.973,16.065,15.858,15.962,5800000.0
2009-09-04 06:00:00,15.973,16.047,15.85,15.881,6050000.0
2009-09-04 06:15:00,15.914,16.054,15.875,15.897,6350000.0
2009-09-04 06:30:00,16.047,16.12,15.897,15.943,6450000.0
2009-09-04 06:45:00,15.946,16.098,15.897,16.031,6050000.0
2009-09-04 07:00:00,15.989,16.122,15.874,16.038,7100000.0
2009-09-04 07:15:00,16.072,16.103,15.923,16.005,6000000.0
2009-09-04 07:30:00,16.051,16.083,15.897,15.94,6700000.0
2009-09-04 07:45:00,15.958,16.14,15.909,16.022,9450000.0
2009-09-04 08:00:00,16.033,16.058,15.858,15.892,6900000.0
2009-09-04 08:15:00,16.013,16.048,15.852,15.991,7650000.0
2009-09-04 08:30:00,15.889,16.084,15.874,15.934,6450000.0
2009-09-04 08:45:00,16.006,16.062,15.86,15.906,6900000.0
2009-09-04 09:00:00,15.891,16.033,15.816,16.011,8400000.0
2009-09-04 09:15:00,15.983,16.043,15.821,15.942,7600000.0
2009-09-04 09:30:00,15.86,15.95,15.721,15.819,7150000.0
2009-09-04 09:45:00,15.749,15.927,15.724,15.783,8150000.0
2009-09-04 10:00:00,15.746,15.953,15.719,15.89,7700000.0
2009-09-04 10:15:00,15.761,15.944,15.724,15.857,6900000.0
2009-09-04 10:30:00,15.81,15.935,15.648,15.76,6800000.0
2009-09-04 10:45:00,15.699,15.903,15.688,15.737,6650000.0
2009-09-04 11:00:00,15.817,15.945,15.754,15.833,6850000.0
2009-09-04 11:15:00,15.806,15.966,15.749,15.758,6750000.0
2009-09-04 11:30:00,15.752,15.913,15.728,15.873,6900000.0
2009-09-04 11:45:00,15.81,15.937,15.754,15.764,6250000.0
2009-09-04 12:00:00,15.885,15.928,15.757,15.91,7100000.0
2009-09-04 12:15:00,15.836,15.966,15.77,15.911,7250000.0
2009-09-04 12:30:00,15.82,15.946,15.739,15.882,6450000.0
2009-09-04 12:45:00,15.88,15.937,15.765,15.827,6400000.0
2009-09-04 13:00:00,15.917,15.996,15.76,15.958,6800000.0
2009-09-04 13:15:00,15.905,16.046,15.837,15.896,6700000.0
2009-09-04 13:30:00,15.96,16.011,15.836,15.937,7150000.0
2009-09-04 13:45:00,15.933,16.04,15.816,15.917,6300000.0
2009-09-04 14:00:00,15.943,16.052,15.841,15.91,6800000.0
2009-09-04 14:15:00,15.942,16.059,15.845,16.017,7250000.0
2009-09-04 14:30:00,16.025,16.124,15.838,15.95,7300000.0
2009-09-04 14:45:00,15.959,16.022,15.829,16.008,6600000.0
2009-09-04 15:00:00,15.981,16.058,15.808,15.832,6000000.0
2009-09-04 15:15:00,15.968,16.037,15.818,15.885,7250000.0
2009-09-04 15:30:00,15.925,16.077,15.822,15.981,6450000.0
2009-09-04 15:45:00,15.888,16.03,15.812,15.908,6200000.0
2009-09-04 16:00:00,15.851,16.109,15.851,15.957,7050000.0
2009-09-04 16:15:00,16.057,16.113,15.874,15.901,6850000.0
2009-09-04 16:30:00,15.975,16.031,15.82,15.857,6800000.0
2009-09-04 16:45:00,15.792,15.923,15.715,15.811,6850000.0
2009-09-04 17:00:00,15.821,15.907,15.692,15.763,6450000.0
2009-09-04 17:15:00,15.807,15.967,15.737,15.928,6750000.0
2009-09-04 17:30:00,15.841,16.081,15.734,15.902,7450000.0
2009-09-04 17:45:00,15.984,16.155,15.929,16.048,7250000.0
2009-09-04 18:00:00,16.044,16.213,16.002,16.166,8150000.0
2009-09-04 18:15:00,16.095,16.205,15.995,16.046,12900000.0
2009-09-04 18:30:00,16.063,16.303,16.054,16.162,14000000.0
2009-09-04 18:45:00,16.153,16.262,16.094,16.236,14050000.0
2009-09-04 19:00:00,16.247,16.247,16.034,16.168,6100000.0
2009-09-04 19:15:00,16.088,16.275,16.024,16.089,6250000.0
2009-09-04 19:30:00,16.2,16.225,15.981,16.039,6250000.0
2009-09-04 19:45:00,16.024,16.162,15.983,16.041,6650000.0
2009-09-04 20:00:00,16.132,16.188,15.954,16.108,6650000.0
2009-09-04 20:15:00,16.036,16.177,15.977,16.093,6200000.0
2009-09-04 20:30:00,16.069,16.185,15.965,16.093,6500000.0
2009-09-04 20:45:00,16.147,16.183,15.991,16.129,5600000.0
2009-09-04 21:00:00,16.14,16.215,15.959,16.116,6650000.0
2009-09-04 21:15:00,16.154,16.207,15.998,16.138,6550000.0
2009-09-04 21:30:00,16.144,16.2,16.022,16.098,6100000.0
2009-09-04 21:45:00,16.154,16.247,16.037,16.204,6600000.0
2009-09-04 22:00:00,16.064,16.242,16.024,16.138,5950000.0
2009-09-04 22:15:00,16.132,16.21,16.029,16.073,2500000.0
2009-09-04 22:30:00,16.073,16.23,16.056,16.187,3650000.0
2009-09-04 22:45:00,16.191,16.193,16.059,16.19,1900000.0
2009-09-06 23:00:00,16.187,16.194,16.051,16.166,2750000.0
2009-09-06 23:15:00,16.102,16.228,16.07,16.173,700000.0
2009-09-06 23:30:00,16.182,16.197,16.025,16.176,2700000.0
2009-09-06 23:45:00,16.074,16.194,16.052,16.174,1750000.0
2009-09-07 00:00:00,16.148,16.268,16.003,16.205,7950000.0
2009-09-07 00:15:00,16.191,16.285,16.054,16.153,5300000.0
2009-09-07 00:30:00,16.066,16.254,16.03,16.161,6450000.0
2009-09-07 00:45:00,16.236,16.274,16.055,16.23,5450000.0
2009-09-07 01:00:00,16.224,16.263,16.053,16.201,6350000.0
2009-09-07 01:15:00,16.211,16.266,16.053,16.195,6200000.0
2009-09-07 01:30:00,16.209,16.254,16.038,16.187,8000000.0
2009-09-07 01:45:00,16.21,16.235,16.065,16.171,8800000.0
2009-09-07 02:00:00,16.19,16.266,16.029,16.148,7350000.0
2009-09-07 02:15:00,16.194,16.201,15.976,16.16,8850000.0
2009-09-07 02:30:00,16.029,16.216,15.993,16.115,6700000.0
2009-09-07 02:45:00,16.058,16.217,15.978,15.982,10750000.0
2009-09-07 03:00:00,16.06,16.203,16.003,16.121,4750000.0
2009-09-07 03:15:00,16.107,16.216,16.016,16.182,5750000.0
2009-09-07 03:30:00,16.108,16.216,16.016,16.17,3700000.0
2009-09-07 03:45:00,16.19,16.206,16.035,16.097,6250000.0
2009-09-07 04:00:00,16.134,16.211,16.012,16.098,3950000.0
2009-09-07 04:15:00,16.081,16.186,16.035,16.118,4100000.0
2009-09-07 04:30:00,16.042,16.19,16.019,16.157,5700000.0
2009-09-07 04:45:00,16.17,16.203,16.013,16.176,4900000.0
2009-09-07 05:00:00,16.071,16.18,16.015,16.137,5200000.0
2009-09-07 05:15:00,16.151,16.188,15.975,16.156,5050000.0
2009-09-07 05:30:00,16.157,16.19,16.014,16.13,4750000.0
2009-09-07 05:45:00,16.132,16.198,16.015,16.135,5050000.0
2009-09-07 06:00:00,16.125,16.198,15.982,16.034,5400000.0
2009-09-07 06:15:00,16.156,16.215,15.996,16.053,6000000.0
2009-09-07 06:30:00,16.167,16.246,16.029,16.111,6800000.0
2009-09-07 06:45:00,16.21,16.237,16.024,16.129,6500000.0
2009-09-07 07:00:00,16.1,16.227,15.996,16.146,6550000.0
2009-09-07 07:15:00,16.123,16.187,15.99,16.108,5050000.0
2009-09-07 07:30:00,16.079,16.211,15.987,16.061,6600000.0
2009-09-07 07:45:00,16.074,16.193,15.994,16.136,9450000.0
2009-09-07 08:00:00,16.145,16.23,16.006,16.116,6650000.0
2009-09-07 08:15:00,16.248,16.3,16.083,16.194,7650000.0
2009-09-07 08:30:00,16.104,16.273,16.036,16.168,6400000.0
2009-09-07 08:45:00,16.212,16.312,16.077,16.239,6900000.0
2009-09-07 09:00:00,16.236,16.359,16.139,16.312,8400000.0
2009-09-07 09:15:00,16.314,16.344,16.112,16.289,7600000.0
2009-09-07 09:30:00,16.195,16.351,16.151,16.235,7150000.0
2009-09-07 09:45:00,16.186,16.354,16.152,16.224,8150000.0
2009-09-07 10:00:00,16.168,16.352,16.147,16.34,7250000.0
2009-09-07 10:15:00,16.175,16.336,16.138,16.307,6900000.0
2009-09-07 10:30:00,16.237,16.323,16.109,16.234,6800000.0
2009-09-07 10:45:00,16.26,16.312,16.106,16.122,6850000.0
2009-09-07 11:00:00,16.181,16.293,16.077,16.184,6850000.0
2009-09-07 11:15:00,16.148,16.274,16.086,16.099,6750000.0
2009-09-07 11:30:00,16.112,16.299,16.086,16.21,6900000.0
2009-09-07 11:45:00,16.15,16.316,16.1,16.163,6250000.0
2009-09-07 12:00:00,16.276,16.315,16.13,16.288,7100000.0
2009-09-07 12:15:00,16.205,16.331,16.144,16.292,7250000.0
2009-09-07 12:30:00,16.21,16.318,16.114,16.175,6450000.0
2009-09-07 12:45:00,16.219,16.286,16.085,16.12,6400000.0
2009-09-07 13:00:00,16.207,16.24,16.018,16.149,6800000.0
2009-09-07 13:15:00,16.104,16.281,16.064,16.108,6700000.0
2009-09-07 13:30:00,16.19,16.264,16.073,16.2,7150000.0
2009-09-07 13:45:00,16.179,16.254,16.067,16.146,5900000.0
2009-09-07 14:00:00,16.201,16.288,16.094,16.146,6800000.0
2009-09-07 14:15:00,16.193,16.264,16.068,16.216,7250000.0
2009-09-07 14:30:00,16.22,16.274,16.09,16.204,7300000.0
2009-09-07 14:45:00,16.26,16.278,16.081,16.265,6600000.0
2009-09-07 15:00:00,16.215,16.307,16.107,16.172,6000000.0
2009-09-07 15:15:00,16.29,16.302,16.11,16.161,7250000.0
2009-09-07 15:30:00,16.195,16.333,16.114,16.25,6450000.0
2009-09-07 15:45:00,16.15,16.308,16.114,16.191,6200000.0
2009-09-07 16:00:00,16.142,16.334,16.107,16.146,7050000.0
2009-09-07 16:15:00,16.284,16.349,16.146,16.281,6850000.0
2009-09-07 16:30:00,16.287,16.31,16.104,16.221,6700000.0
2009-09-07 16:45:00,16.202,16.34,16.146,16.247,6850000.0
2009-09-07 17:00:00,16.264,16.355,16.109,16.171,6000000.0
2009-09-07 17:15:00,16.2,16.33,16.136,16.288,6350000.0
2009-09-07 17:30:00,16.187,16.35,16.123,16.34,7300000.0
2009-09-07 17:45:00,16.209,16.34,16.126,16.201,7700000.0
2009-09-07 18:00:00,16.193,16.32,16.128,16.303,7050000.0
2009-09-07 18:15:00,16.35,16.35,16.153,16.33,12550000.0
2009-09-07 18:30:00,16.2,16.344,16.154,16.244,14000000.0
2009-09-07 18:45:00,16.219,16.373,16.158,16.28,13150000.0
2009-09-07 19:00:00,16.284,16.34,16.124,16.171,6650000.0
2009-09-07 19:15:00,16.34,16.35,16.202,16.32,2200000.0
2009-09-07 19:30:00,16.272,16.36,16.143,16.293,2350000.0
2009-09-07 19:45:00,16.34,16.34,16.161,16.172,1800000.0
2009-09-07 20:00:00,16.255,16.313,16.127,16.239,3300000.0
2009-09-07 20:15:00,16.239,16.299,16.122,16.29,2550000.0
2009-09-07 20:30:00,16.202,16.344,16.169,16.175,2200000.0
2009-09-07 20:45:00,16.154,16.293,16.145,16.29,1150000.0
2009-09-07 21:00:00,16.252,16.301,16.097,16.269,2100000.0
2009-09-07 21:15:00,16.302,16.327,16.138,16.233,1850000.0
2009-09-07 21:30:00,16.176,16.33,16.118,16.175,2750000.0
2009-09-07 21:45:00,16.267,16.336,16.171,16.171,700000.0
2009-09-07 22:00:00,16.162,16.282,16.133,16.212,1650000.0
2009-09-07 22:15:00,16.181,16.323,16.148,16.185,1550000.0
2009-09-07 22:30:00,16.193,16.336,16.185,16.283,1250000.0
2009-09-07 22:45:00,16.266,16.275,16.125,16.135,750000.0
2009-09-07 23:00:00,16.277,16.296,16.141,16.253,3400000.0
2009-09-07 23:15:00,16.258,16.277,16.243,16.243,500000.0
2009-09-07 23:30:00,16.272,16.299,16.135,16.141,1650000.0
2009-09-07 23:45:00,16.17,16.35,16.111,16.206,2450000.0
2009-09-08 00:00:00,16.294,16.34,16.124,16.24,6550000.0
2009-09-08 00:15:00,16.229,16.351,16.131,16.253,3850000.0
2009-09-08 00:30:00,16.207,16.415,16.159,16.268,7600000.0
2009-09-08 00:45:00,16.311,16.373,16.126,16.309,6650000.0
2009-09-08 01:00:00,16.324,16.352,16.148,16.33,7900000.0
2009-09-08 01:15:00,16.192,16.343,16.174,16.289,7300000.0
2009-09-08 01:30:00,16.324,16.343,16.176,16.28,8000000.0
2009-09-08 01:45:00,16.27,16.362,16.168,16.267,6500000.0
2009-09-08 02:00:00,16.29,16.385,16.162,16.381,7750000.0
2009-09-08 02:15:00,16.368,16.422,16.169,16.401,8750000.0
2009-09-08 02:30:00,16.277,16.488,16.253,16.408,7150000.0
2009-09-08 02:45:00,16.277,16.464,16.251,16.27,10750000.0
2009-09-08 03:00:00,16.351,16.465,16.282,16.42,6750000.0
2009-09-08 03:15:00,16.356,16.476,16.283,16.394,6200000.0
2009-09-08 03:30:00,16.404,16.451,16.245,16.353,5950000.0
2009-09-08 03:45:00,16.303,16.425,16.227,16.354,6450000.0
2009-09-08 04:00:00,16.306,16.407,16.242,16.394,6000000.0
2009-09-08 04:15:00,16.369,16.5,16.257,16.403,6800000.0
2009-09-08 04:30:00,16.3,16.517,16.265,16.345,9700000.0
2009-09-08 04:45:00,16.301,16.483,16.274,16.416,10350000.0
2009-09-08 05:00:00,16.328,16.521,16.252,16.404,9550000.0
2009-09-08 05:15:00,16.424,16.485,16.25,16.411,8450000.0
2009-09-08 05:30:00,16.424,16.468,16.26,16.402,6050000.0
2009-09-08 05:45:00,16.39,16.479,16.29,16.434,6200000.0
2009-09-08 06:00:00,16.414,16.499,16.293,16.338,6200000.0
2009-09-08 06:15:00,16.393,16.483,16.296,16.316,6450000.0
2009-09-08 06:30:00,16.449,16.493,16.296,16.457,6700000.0
2009-09-08 06:45:00,16.382,16.519,16.294,16.452,6000000.0
2009-09-08 07:00:00,16.408,16.523,16.326,16.414,7350000.0
2009-09-08 07:15:00,16.391,16.528,16.342,16.435,6050000.0
2009-09-08 07:30:00,16.487,16.551,16.327,16.361,6850000.0
2009-09-08 07:45:00,16.393,16.513,16.334,16.477,9800000.0
2009-09-08 08:00:00,16.469,16.706,16.362,16.551,7050000.0
2009-09-08 08:15:00,16.644,16.692,16.463,16.614,7650000.0
2009-09-08 08:30:00,16.517,16.764,16.506,16.645,6450000.0
2009-09-08 08:45:00,16.698,16.769,16.565,16.671,6900000.0
2009-09-08 09:00:00,16.692,16.789,16.542,16.713,8400000.0
2009-09-08 09:15:00,16.665,16.711,16.511,16.642,7650000.0
2009-09-08 09:30:00,16.571,16.721,16.499,16.663,7150000.0
2009-09-08 09:45:00,16.597,16.79,16.595,16.625,8150000.0
2009-09-08 10:00:00,16.623,16.804,16.601,16.755,7700000.0
2009-09-08 10:15:00,16.627,16.79,16.578,16.734,6900000.0
2009-09-08 10:30:00,16.679,16.773,16.531,16.662,6800000.0
2009-09-08 10:45:00,16.571,16.762,16.535,16.553,6650000.0
2009-09-08 11:00:00,16.635,16.754,16.551,16.647,6850000.0
2009-09-08 11:15:00,16.611,16.746,16.57,16.646,6750000.0
2009-09-08 11:30:00,16.617,16.778,16.596,16.736,6900000.0
2009-09-08 11:45:00,16.706,16.802,16.55,16.571,6250000.0
2009-09-08 12:00:00,16.675,16.723,16.491,16.723,7100000.0
2009-09-08 12:15:00,16.625,16.704,16.526,16.686,7250000.0
2009-09-08 12:30:00,16.587,16.703,16.518,16.595,6450000.0
2009-09-08 12:45:00,16.633,16.723,16.51,16.605,6400000.0
2009-09-08 13:00:00,16.693,16.772,16.522,16.69,6800000.0
2009-09-08 13:15:00,16.64,16.761,16.532,16.602,6700000.0
2009-09-08 13:30:00,16.694,16.724,16.539,16.662,7150000.0
2009-09-08 13:45:00,16.661,16.726,16.513,16.603,6300000.0
2009-09-08 14:00:00,16.635,16.704,16.483,16.517,6800000.0
2009-09-08 14:15:00,16.571,16.652,16.451,16.598,7250000.0
2009-09-08 14:30:00,16.583,16.701,16.474,16.611,7300000.0
2009-09-08 14:45:00,16.629,16.689,16.513,16.668,6600000.0
2009-09-08 15:00:00,16.628,16.721,16.455,16.504,6000000.0
2009-09-08 15:15:00,16.645,16.701,16.497,16.607,7250000.0
2009-09-08 15:30:00,16.589,16.701,16.467,16.573,6450000.0
2009-09-08 15:45:00,16.489,16.721,16.487,16.572,6200000.0
2009-09-08 16:00:00,16.488,16.633,16.456,16.481,7050000.0
2009-09-08 16:15:00,16.595,16.715,16.478,16.655,6850000.0
2009-09-08 16:30:00,16.672,16.721,16.533,16.596,6800000.0
2009-09-08 16:45:00,16.562,16.716,16.533,16.623,6850000.0
2009-09-08 17:00:00,16.622,16.77,16.557,16.596,6450000.0
2009-09-08 17:15:00,16.602,16.789,16.544,16.705,6750000.0
2009-09-08 17:30:00,16.634,16.747,16.467,16.467,7450000.0
2009-09-08 17:45:00,16.533,16.625,16.373,16.408,7250000.0
2009-09-08 18:00:00,16.393,16.49,16.231,16.453,8150000.0
2009-09-08 18:15:00,16.375,16.52,16.326,16.373,12900000.0
2009-09-08 18:30:00,16.358,16.565,16.347,16.48,14000000.0
2009-09-08 18:45:00,16.465,16.539,16.329,16.426,14050000.0
2009-09-08 19:00:00,16.44,16.44,16.216,16.353,5950000.0
2009-09-08 19:15:00,16.278,16.451,16.241,16.329,6250000.0
2009-09-08 19:30:00,16.428,16.472,16.26,16.361,6250000.0
2009-09-08 19:45:00,16.333,16.485,16.299,16.347,6500000.0
2009-09-08 20:00:00,16.441,16.478,16.277,16.412,6700000.0
2009-09-08 20:15:00,16.371,16.457,16.275,16.383,5800000.0
2009-09-08 20:30:00,16.345,16.466,16.276,16.366,5750000.0
2009-09-08 20:45:00,16.407,16.437,16.254,16.357,5700000.0
2009-09-08 21:00:00,16.378,16.452,16.272,16.382,6200000.0
2009-09-08 21:15:00,16.413,16.467,16.255,16.42,6800000.0
2009-09-08 21:30:00,16.332,16.484,16.282,16.377,6900000.0
2009-09-08 21:45:00,16.43,16.466,16.245,16.389,5900000.0
2009-09-08 22:00:00,16.261,16.394,16.216,16.38,6850000.0
2009-09-08 22:15:00,16.37,16.38,16.222,16.306,5050000.0
2009-09-08 22:30:00,16.256,16.448,16.238,16.259,5150000.0
2009-09-08 22:45:00,16.34,16.449,16.224,16.346,5850000.0
2009-09-08 23:00:00,16.405,16.469,16.267,16.398,8300000.0
2009-09-08 23:15:00,16.353,16.43,16.269,16.318,1300000.0
2009-09-08 23:30:00,16.392,16.44,16.258,16.276,2850000.0
2009-09-08 23:45:00,16.43,16.43,16.262,16.39,3950000.0
2009-09-09 00:00:00,16.384,16.502,16.261,16.486,7950000.0
2009-09-09 00:15:00,16.458,16.538,16.339,16.458,5650000.0
2009-09-09 00:30:00,16.396,16.574,16.337,16.488,6950000.0
2009-09-09 00:45:00,16.469,16.608,16.389,16.516,6100000.0
2009-09-09 01:00:00,16.538,16.623,16.383,16.57,7800000.0
2009-09-09 01:15:00,16.445,16.692,16.445,16.602,7100000.0
2009-09-09 01:30:00,16.669,16.699,16.443,16.639,8300000.0
2009-09-09 01:45:00,16.465,16.635,16.446,16.579,8500000.0
2009-09-09 02:00:00,16.6,16.651,16.462,16.603,7300000.0
2009-09-09 02:15:00,16.604,16.664,16.416,16.65,8650000.0
2009-09-09 02:30:00,16.482,16.666,16.469,16.56,5400000.0
2009-09-09 02:45:00,16.468,16.671,16.468,16.502,10750000.0
2009-09-09 03:00:00,16.563,16.658,16.432,16.532,5500000.0
2009-09-09 03:15:00,16.528,16.642,16.461,16.581,5950000.0
2009-09-09 03:30:00,16.496,16.641,16.466,16.534,5750000.0
2009-09-09 03:45:00,16.536,16.665,16.446,16.521,4850000.0
2009-09-09 04:00:00,16.525,16.614,16.431,16.514,5650000.0
2009-09-09 04:15:00,16.422,16.56,16.386,16.525,5350000.0
2009-09-09 04:30:00,16.5,16.554,16.386,16.485,4450000.0
2009-09-09 04:45:00,16.417,16.554,16.375,16.554,5300000.0
2009-09-09 05:00:00,16.492,16.621,16.394,16.503,5550000.0
2009-09-09 05:15:00,16.485,16.549,16.334,16.524,4350000.0
2009-09-09 05:30:00,16.508,16.557,16.336,16.499,4700000.0
2009-09-09 05:45:00,16.446,16.535,16.365,16.489,4250000.0
2009-09-09 06:00:00,16.473,16.512,16.33,16.364,5750000.0
2009-09-09 06:15:00,16.49,16.556,16.314,16.375,6350000.0
2009-09-09 06:30:00,16.478,16.563,16.333,16.536,6700000.0
2009-09-09 06:45:00,16.47,16.593,16.387,16.529,5300000.0
2009-09-09 07:00:00,16.476,16.627,16.429,16.567,6950000.0
2009-09-09 07:15:00,16.478,16.62,16.414,16.509,5850000.0
2009-09-09 07:30:00,16.456,16.605,16.406,16.448,6900000.0
2009-09-09 07:45:00,16.488,16.645,16.424,16.577,8950000.0
2009-09-09 08:00:00,16.586,16.636,16.448,16.448,6800000.0
2009-09-09 08:15:00,16.555,16.625,16.403,16.527,7650000.0
2009-09-09 08:30:00,16.451,16.631,16.406,16.49,6450000.0
2009-09-09 08:45:00,16.543,16.634,16.381,16.408,6900000.0
2009-09-09 09:00:00,16.401,16.592,16.358,16.54,8400000.0
2009-09-09 09:15:00,16.516,16.579,16.354,16.468,7600000.0
2009-09-09 09:30:00,16.388,16.544,16.309,16.48,7150000.0
2009-09-09 09:45:00,16.414,16.595,16.36,16.466,8150000.0
2009-09-09 10:00:00,16.417,16.575,16.35,16.508,7700000.0
2009-09-09 10:15:00,16.389,16.551,16.35,16.457,6900000.0
2009-09-09 10:30:00,16.421,16.509,16.243,16.362,6800000.0
2009-09-09 10:45:00,16.267,16.419,16.216,16.237,6650000.0
2009-09-09 11:00:00,16.296,16.416,16.159,16.205,6850000.0
2009-09-09 11:15:00,16.175,16.325,16.124,16.184,6750000.0
2009-09-09 11:30:00,16.159,16.364,16.15,16.298,6900000.0
2009-09-09 11:45:00,16.253,16.335,16.095,16.17,6250000.0
2009-09-09 12:00:00,16.315,16.364,16.101,16.23,7100000.0
2009-09-09 12:15:00,16.139,16.3,16.062,16.277,7250000.0
2009-09-09 12:30:00,16.203,16.307,16.083,16.157,6450000.0
2009-09-09 12:45:00,16.237,16.301,16.119,16.126,6400000.0
2009-09-09 13:00:00,16.252,16.281,16.085,16.219,6800000.0
2009-09-09 13:15:00,16.164,16.362,16.13,16.181,6700000.0
2009-09-09 13:30:00,16.268,16.433,16.162,16.366,7150000.0
2009-09-09 13:45:00,16.367,16.488,16.277,16.353,6300000.0
2009-09-09 14:00:00,16.406,16.47,16.273,16.363,6800000.0
2009-09-09 14:15:00,16.407,16.526,16.313,16.506,7250000.0
2009-09-09 14:30:00,16.522,16.6,16.332,16.435,7300000.0
2009-09-09 14:45:00,16.46,16.519,16.268,16.475,6600000.0
2009-09-09 15:00:00,16.411,16.563,16.329,16.397,6000000.0
2009-09-09 15:15:00,16.521,16.538,16.305,16.445,7250000.0
2009-09-09 15:30:00,16.449,16.555,16.293,16.414,6450000.0
2009-09-09 15:45:00,16.319,16.559,16.319,16.457,6200000.0
2009-09-09 16:00:00,16.387,16.617,16.387,16.481,7050000.0
2009-09-09 16:15:00,16.585,16.654,16.455,16.572,6850000.0
2009-09-09 16:30:00,16.589,16.658,16.433,16.545,6800000.0
2009-09-09 16:45:00,16.52,16.646,16.403,16.525,6850000.0
2009-09-09 17:00:00,16.522,16.634,16.436,16.436,6450000.0
2009-09-09 17:15:00,16.456,16.614,16.39,16.564,6750000.0
2009-09-09 17:30:00,16.486,16.614,16.42,16.458,7450000.0
2009-09-09 17:45:00,16.519,16.661,16.434,16.49,7250000.0
2009-09-09 18:00:00,16.461,16.588,16.401,16.588,8150000.0
2009-09-09 18:15:00,16.483,16.622,16.395,16.439,13000000.0
2009-09-09 18:30:00,16.446,16.599,16.351,16.429,14000000.0
2009-09-09 18:45:00,16.398,16.516,16.303,16.462,14050000.0
2009-09-09 19:00:00,16.455,16.456,16.285,16.435,6050000.0
2009-09-09 19:15:00,16.363,16.466,16.243,16.358,6250000.0
2009-09-09 19:30:00,16.458,16.495,16.309,16.331,6300000.0
2009-09-09 19:45:00,16.304,16.472,16.26,16.283,6450000.0
2009-09-09 20:00:00,16.388,16.436,16.138,16.262,6650000.0
2009-09-09 20:15:00,16.201,16.374,16.123,16.302,5800000.0
2009-09-09 20:30:00,16.227,16.343,16.13,16.29,5550000.0
2009-09-09 20:45:00,16.328,16.371,16.146,16.3,5400000.0
2009-09-09 21:00:00,16.284,16.377,16.128,16.337,6700000.0
2009-09-09 21:15:00,16.34,16.34,16.1,16.238,6150000.0
2009-09-09 21:30:00,16.255,16.292,16.12,16.183,6400000.0
2009-09-09 21:45:00,16.229,16.328,16.077,16.292,5650000.0
2009-09-09 22:00:00,16.196,16.321,16.146,16.235,6250000.0
2009-09-09 22:15:00,16.261,16.328,16.132,16.272,6500000.0
2009-09-09 22:30:00,16.163,16.314,16.13,16.165,4800000.0
2009-09-09 22:45:00,16.245,16.314,16.096,16.28,5950000.0
2009-09-09 23:00:00,16.282,16.301,16.128,16.269,7350000.0
2009-09-09 23:15:00,16.223,16.28,16.139,16.223,650000.0
2009-09-09 23:30:00,16.252,16.297,16.118,16.267,2750000.0
2009-09-09 23:45:00,16.144,16.27,16.108,16.27,2950000.0
2009-09-10 00:00:00,16.259,16.366,16.13,16.291,7750000.0
2009-09-10 00:15:00,16.293,16.39,16.154,16.239,5950000.0
2009-09-10 00:30:00,16.17,16.362,16.143,16.279,7000000.0
2009-09-10 00:45:00,16.312,16.367,16.126,16.318,6300000.0
2009-09-10 01:00:00,16.304,16.364,16.152,16.361,7150000.0
2009-09-10 01:15:00,16.31,16.413,16.166,16.325,5800000.0
2009-09-10 01:30:00,16.338,16.402,16.089,16.273,8600000.0
2009-09-10 01:45:00,16.32,16.378,16.186,16.365,8650000.0
2009-09-10 02:00:00,16.34,16.462,16.181,16.35,6850000.0
2009-09-10 02:15:00,16.363,16.425,16.172,16.328,7450000.0
2009-09-10 02:30:00,16.212,16.436,16.169,16.288,6800000.0
2009-09-10 02:45:00,16.215,16.406,16.195,16.214,11250000.0
2009-09-10 03:00:00,16.286,16.389,16.15,16.319,5300000.0
2009-09-10 03:15:00,16.294,16.398,16.189,16.336,5750000.0
2009-09-10 03:30:00,16.313,16.361,16.145,16.229,5450000.0
2009-09-10 03:45:00,16.261,16.381,16.19,16.284,6250000.0
2009-09-10 04:00:00,16.343,16.362,16.187,16.282,4600000.0
2009-09-10 04:15:00,16.233,16.386,16.182,16.309,4850000.0
2009-09-10 04:30:00,16.251,16.364,16.171,16.328,5350000.0
2009-09-10 04:45:00,16.209,16.348,16.131,16.348,5450000.0
2009-09-10 05:00:00,16.189,16.389,16.189,16.22,4000000.0
2009-09-10 05:15:00,16.306,16.418,16.203,16.378,4250000.0
2009-09-10 05:30:00,16.372,16.392,16.178,16.347,3700000.0
2009-09-10 05:45:00,16.286,16.391,16.22,16.346,5700000.0
2009-09-10 06:00:00,16.336,16.39,16.201,16.306,4950000.0
2009-09-10 06:15:00,16.351,16.429,16.234,16.24,5200000.0
2009-09-10 06:30:00,16.376,16.505,16.239,16.436,6150000.0
2009-09-10 06:45:00,16.41,16.467,16.263,16.401,5700000.0
2009-09-10 07:00:00,16.351,16.454,16.243,16.349,7100000.0
2009-09-10 07:15:00,16.396,16.458,16.266,16.331,5450000.0
2009-09-10 07:30:00,16.37,16.439,16.223,16.292,6900000.0
2009-09-10 07:45:00,16.269,16.47,16.251,16.397,9450000.0
2009-09-10 08:00:00,16.439,16.505,16.308,16.383,6750000.0
2009-09-10 08:15:00,16.503,16.526,16.322,16.451,7650000.0
2009-09-10 08:30:00,16.372,16.545,16.344,16.431,6850000.0
2009-09-10 08:45:00,16.487,16.567,16.31,16.362,6900000.0
2009-09-10 09:00:00,16.374,16.517,16.276,16.454,8400000.0
2009-09-10 09:15:00,16.431,16.503,16.259,16.393,7600000.0
2009-09-10 09:30:00,16.284,16.467,16.234,16.302,7150000.0
2009-09-10 09:45:00,16.247,16.4,16.195,16.27,8150000.0
2009-09-10 10:00:00,16.279,16.399,16.22,16.37,7700000.0
2009-09-10 10:15:00,16.238,16.372,16.148,16.271,6900000.0
2009-09-10 10:30:00,16.234,16.34,16.132,16.281,6800000.0
2009-09-10 10:45:00,16.227,16.365,16.168,16.182,6650000.0
2009-09-10 11:00:00,16.245,16.351,16.167,16.258,6850000.0
2009-09-10 11:15:00,16.232,16.364,16.164,16.198,6750000.0
2009-09-10 11:30:00,16.196,16.336,16.114,16.252,6900000.0
2009-09-10 11:45:00,16.192,16.311,16.058,16.078,6250000.0
2009-09-10 12:00:00,16.187,16.231,15.934,16.11,7100000.0
2009-09-10 12:15:00,16.034,16.208,15.988,16.123,7250000.0
2009-09-10 12:30:00,16.068,16.157,15.958,16.062,6450000.0
2009-09-10 12:45:00,16.116,16.19,15.993,16.04,6400000.0
2009-09-10 13:00:00,16.144,16.146,15.9,15.993,6800000.0
2009-09-10 13:15:00,15.935,16.128,15.908,15.986,6700000.0
2009-09-10 13:30:00,16.069,16.178,15.971,16.141,7150000.0
2009-09-10 13:45:00,16.156,16.197,15.977,16.114,6300000.0
2009-09-10 14:00:00,16.177,16.216,16.005,16.084,6800000.0
2009-09-10 14:15:00,16.124,16.231,16.014,16.154,7250000.0
2009-09-10 14:30:00,16.147,16.361,16.042,16.345,7300000.0
2009-09-10 14:45:00,16.381,16.433,16.186,16.332,6600000.0
2009-09-10 15:00:00,16.295,16.382,16.2,16.24,6000000.0
2009-09-10 15:15:00,16.353,16.366,16.147,16.207,7250000.0
2009-09-10 15:30:00,16.232,16.37,16.134,16.247,6450000.0
2009-09-10 15:45:00,16.172,16.337,16.145,16.256,6200000.0
2009-09-10 16:00:00,16.196,16.37,16.164,16.2,7050000.0
2009-09-10 16:15:00,16.307,16.397,16.19,16.352,6850000.0
2009-09-10 16:30:00,16.367,16.486,16.222,16.372,6800000.0
2009-09-10 16:45:00,16.341,16.503,16.266,16.382,6850000.0
2009-09-10 17:00:00,16.423,16.54,16.321,16.331,6450000.0
2009-09-10 17:15:00,16.359,16.465,16.257,16.423,6750000.0
2009-09-10 17:30:00,16.322,16.473,16.26,16.332,7450000.0
2009-09-10 17:45:00,16.344,16.465,16.239,16.306,7250000.0
2009-09-10 18:00:00,16.314,16.522,16.28,16.522,8150000.0
2009-09-10 18:15:00,16.409,16.501,16.301,16.342,12800000.0
2009-09-10 18:30:00,16.367,16.599,16.33,16.536,14000000.0
2009-09-10 18:45:00,16.518,16.677,16.463,16.595,14050000.0
2009-09-10 19:00:00,16.62,16.644,16.474,16.61,6100000.0
2009-09-10 19:15:00,16.528,16.654,16.439,16.461,6150000.0
2009-09-10 19:30:00,16.564,16.636,16.429,16.538,6250000.0
2009-09-10 19:45:00,16.535,16.676,16.456,16.53,6400000.0
2009-09-10 20:00:00,16.631,16.679,16.466,16.642,6350000.0
2009-09-10 20:15:00,16.52,16.648,16.464,16.566,6050000.0
2009-09-10 20:30:00,16.536,16.658,16.474,16.582,5950000.0
2009-09-10 20:45:00,16.61,16.61,16.462,16.562,5250000.0
2009-09-10 21:00:00,16.57,16.604,16.385,16.56,6350000.0
2009-09-10 21:15:00,16.582,16.608,16.401,16.534,5800000.0
2009-09-10 21:30:00,16.542,16.603,16.395,16.517,6050000.0
2009-09-10 21:45:00,16.589,16.684,16.458,16.65,5200000.0
2009-09-10 22:00:00,16.538,16.652,16.435,16.556,6150000.0
2009-09-10 22:15:00,16.612,16.674,16.497,16.565,5900000.0
2009-09-10 22:30:00,16.561,16.708,16.479,16.508,5850000.0
2009-09-10 22:45:00,16.629,16.657,16.516,16.59,5400000.0
2009-09-10 23:00:00,16.633,16.681,16.498,16.635,8350000.0
2009-09-10 23:15:00,16.66,16.66,16.523,16.609,2000000.0
2009-09-10 23:30:00,16.642,16.686,16.508,16.66,3400000.0
2009-09-10 23:45:00,16.64,16.674,16.473,16.64,4000000.0
2009-09-11 00:00:00,16.659,16.754,16.49,16.656,7950000.0
2009-09-11 00:15:00,16.614,16.658,16.451,16.578,5900000.0
2009-09-11 00:30:00,16.526,16.672,16.448,16.56,6600000.0
2009-09-11 00:45:00,16.634,16.684,16.513,16.63,6350000.0
2009-09-11 01:00:00,16.649,16.683,16.468,16.646,7950000.0
2009-09-11 01:15:00,16.494,16.696,16.494,16.624,6400000.0
2009-09-11 01:30:00,16.646,16.72,16.548,16.65,8150000.0
2009-09-11 01:45:00,16.66,16.698,16.504,16.61,8300000.0
2009-09-11 02:00:00,16.64,16.731,16.492,16.63,7250000.0
2009-09-11 02:15:00,16.623,16.675,16.415,16.618,7750000.0
2009-09-11 02:30:00,16.457,16.683,16.405,16.608,6650000.0
2009-09-11 02:45:00,16.516,16.679,16.447,16.489,10850000.0
2009-09-11 03:00:00,16.529,16.684,16.439,16.589,5250000.0
2009-09-11 03:15:00,16.547,16.652,16.445,16.603,5850000.0
2009-09-11 03:30:00,16.566,16.676,16.491,16.579,4150000.0
2009-09-11 03:45:00,16.579,16.667,16.516,16.659,6350000.0
2009-09-11 04:00:00,16.556,16.692,16.47,16.548,5850000.0
2009-09-11 04:15:00,16.583,16.723,16.544,16.701,4700000.0
2009-09-11 04:30:00,16.598,16.777,16.579,16.72,5900000.0
2009-09-11 04:45:00,16.609,16.779,16.589,16.677,6000000.0
2009-09-11 05:00:00,16.697,16.822,16.604,16.741,6450000.0
2009-09-11 05:15:00,16.736,16.886,16.637,16.78,6250000.0
2009-09-11 05:30:00,16.77,16.822,16.625,16.738,4300000.0
2009-09-11 05:45:00,16.729,16.809,16.629,16.747,5700000.0
2009-09-11 06:00:00,16.755,16.843,16.66,16.705,5450000.0
2009-09-11 06:15:00,16.755,16.875,16.621,16.681,6050000.0
2009-09-11 06:30:00,16.775,16.928,16.647,16.792,6500000.0
2009-09-11 06:45:00,16.916,16.933,16.721,16.829,6250000.0
2009-09-11 07:00:00,16.815,16.916,16.701,16.798,6800000.0
2009-09-11 07:15:00,16.741,16.918,16.706,16.819,5800000.0
2009-09-11 07:30:00,16.771,16.883,16.688,16.737,6500000.0
2009-09-11 07:45:00,16.744,16.902,16.673,16.815,9450000.0
2009-09-11 08:00:00,16.845,16.925,16.714,16.718,6850000.0
2009-09-11 08:15:00,16.834,16.884,16.688,16.828,7650000.0
2009-09-11 08:30:00,16.739,16.857,16.644,16.706,6450000.0
2009-09-11 08:45:00,16.763,16.808,16.609,16.67,6900000.0
2009-09-11 09:00:00,16.658,16.803,16.562,16.803,8400000.0
2009-09-11 09:15:00,16.791,16.836,16.632,16.761,7600000.0
2009-09-11 09:30:00,16.691,16.864,16.646,16.721,7150000.0
2009-09-11 09:45:00,16.66,16.823,16.62,16.713,8150000.0
2009-09-11 10:00:00,16.695,16.819,16.622,16.804,7700000.0
2009-09-11 10:15:00,16.678,16.821,16.595,16.708,6900000.0
2009-09-11 10:30:00,16.659,16.814,16.556,16.651,6800000.0
2009-09-11 10:45:00,16.587,16.746,16.577,16.59,6650000.0
2009-09-11 11:00:00,16.665,16.761,16.55,16.598,6850000.0
2009-09-11 11:15:00,16.55,16.714,16.535,16.577,6750000.0
2009-09-11 11:30:00,16.559,16.774,16.54,16.729,6900000.0
2009-09-11 11:45:00,16.694,16.786,16.607,16.635,6250000.0
2009-09-11 12:00:00,16.733,16.8,16.587,16.771,7100000.0
2009-09-11 12:15:00,16.674,16.834,16.626,16.783,7250000.0
2009-09-11 12:30:00,16.703,16.838,16.648,16.812,6450000.0
2009-09-11 12:45:00,16.789,16.859,16.636,16.712,6400000.0
2009-09-11 13:00:00,16.842,16.899,16.686,16.797,6800000.0
2009-09-11 13:15:00,16.746,16.913,16.667,16.675,6700000.0
2009-09-11 13:30:00,16.782,16.839,16.643,16.763,7150000.0
2009-09-11 13:45:00,16.772,16.864,16.687,16.762,6300000.0
2009-09-11 14:00:00,16.804,16.89,16.673,16.704,6800000.0
2009-09-11 14:15:00,16.767,16.841,16.65,16.727,7250000.0
2009-09-11 14:30:00,16.704,16.844,16.609,16.804,7300000.0
2009-09-11 14:45:00,16.85,16.901,16.63,16.784,6600000.0
2009-09-11 15:00:00,16.756,16.908,16.659,16.704,6000000.0
2009-09-11 15:15:00,16.858,16.935,16.66,16.805,7250000.0
2009-09-11 15:30:00,16.806,16.931,16.676,16.795,6450000.0
2009-09-11 15:45:00,16.701,16.936,16.701,16.801,6200000.0
2009-09-11 16:00:00,16.744,16.911,16.665,16.711,7050000.0
2009-09-11 16:15:00,16.824,16.899,16.692,16.833,6850000.0
2009-09-11 16:30:00,16.869,16.93,16.727,16.793,6800000.0
2009-09-11 16:45:00,16.768,16.909,16.718,16.787,6850000.0
2009-09-11 17:00:00,16.797,16.906,16.71,16.724,6450000.0
2009-09-11 17:15:00,16.755,16.868,16.652,16.757,6750000.0
2009-09-11 17:30:00,16.671,16.786,16.576,16.641,7450000.0
2009-09-11 17:45:00,16.676,16.812,16.603,16.669,7250000.0
2009-09-11 18:00:00,16.651,16.824,16.62,16.775,8150000.0
2009-09-11 18:15:00,16.689,16.826,16.531,16.532,12700000.0
2009-09-11 18:30:00,16.531,16.727,16.483,16.587,14000000.0
2009-09-11 18:45:00,16.589,16.714,16.473,16.642,14050000.0
2009-09-11 19:00:00,16.669,16.707,16.516,16.623,6100000.0
2009-09-11 19:15:00,16.563,16.691,16.486,16.546,6250000.0
2009-09-11 19:30:00,16.654,16.734,16.495,16.589,6250000.0
2009-09-11 19:45:00,16.596,16.733,16.518,16.558,6400000.0
2009-09-11 20:00:00,16.656,16.719,16.525,16.659,6700000.0
2009-09-11 20:15:00,16.613,16.763,16.563,16.663,6000000.0
2009-09-11 20:30:00,16.64,16.818,16.568,16.699,5950000.0
2009-09-11 20:45:00,16.75,16.774,16.593,16.73,5600000.0
2009-09-11 21:00:00,16.71,16.768,16.57,16.706,6350000.0
2009-09-11 21:15:00,16.75,16.783,16.602,16.736,6250000.0
2009-09-11 21:30:00,16.764,16.836,16.627,16.697,6150000.0
2009-09-11 21:45:00,16.757,16.802,16.61,16.741,5200000.0
2009-09-11 22:00:00,16.638,16.747,16.584,16.644,7350000.0
2009-09-11 22:15:00,16.7,16.798,16.563,16.691,6550000.0
2009-09-11 22:30:00,16.633,16.798,16.62,16.644,4950000.0
2009-09-11 22:45:00,16.719,16.764,16.565,16.688,5800000.0
2009-09-13 23:00:00,16.727,16.769,16.591,16.731,3750000.0
2009-09-13 23:15:00,16.621,16.734,16.621,16.693,350000.0
2009-09-13 23:30:00,16.722,16.757,16.588,16.74,1950000.0
2009-09-13 23:45:00,16.614,16.734,16.592,16.73,1500000.0
2009-09-14 00:00:00,16.673,16.742,16.537,16.697,8100000.0
2009-09-14 00:15:00,16.669,16.771,16.521,16.635,4150000.0
2009-09-14 00:30:00,16.628,16.761,16.54,16.635,6700000.0
2009-09-14 00:45:00,16.697,16.767,16.544,16.713,5500000.0
2009-09-14 01:00:00,16.713,16.766,16.541,16.757,7900000.0
2009-09-14 01:15:00,16.581,16.831,16.581,16.741,7100000.0
2009-09-14 01:30:00,16.773,16.802,16.61,16.787,8300000.0
2009-09-14 01:45:00,16.741,16.802,16.623,16.739,8050000.0
2009-09-14 02:00:00,16.76,16.826,16.534,16.631,8650000.0
2009-09-14 02:15:00,16.726,16.781,16.537,16.716,8300000.0
2009-09-14 02:30:00,16.693,16.733,16.53,16.53,6950000.0
2009-09-14 02:45:00,16.695,16.731,16.527,16.703,7700000.0
2009-09-14 03:00:00,16.678,16.735,16.52,16.659,6050000.0
2009-09-14 03:15:00,16.588,16.707,16.483,16.523,6950000.0
2009-09-14 03:30:00,16.608,16.689,16.496,16.603,6050000.0
2009-09-14 03:45:00,16.617,16.662,16.466,16.595,7950000.0
2009-09-14 04:00:00,16.612,16.696,16.466,16.549,5150000.0
2009-09-14 04:15:00,16.609,16.669,16.453,16.622,5450000.0
2009-09-14 04:30:00,16.526,16.643,16.416,16.497,3100000.0
2009-09-14 04:45:00,16.523,16.523,16.333,16.485,7250000.0
2009-09-14 05:00:00,16.454,16.536,16.311,16.468,5850000.0
2009-09-14 05:15:00,16.362,16.57,16.328,16.421,5300000.0
2009-09-14 05:30:00,16.444,16.605,16.38,16.522,6200000.0
2009-09-14 05:45:00,16.472,16.574,16.377,16.467,6150000.0
2009-09-14 06:00:00,16.544,16.59,16.398,16.534,5250000.0
2009-09-14 06:15:00,16.477,16.611,16.399,16.55,5650000.0
2009-09-14 06:30:00,16.523,16.6,16.412,16.541,6150000.0
2009-09-14 06:45:00,16.499,16.556,16.329,16.47,6450000.0
2009-09-14 07:00:00,16.468,16.555,16.344,16.532,5400000.0
2009-09-14 07:15:00,16.482,16.521,16.306,16.36,5300000.0
2009-09-14 07:30:00,16.395,16.474,16.272,16.324,5800000.0
2009-09-14 07:45:00,16.407,16.478,16.27,16.409,6650000.0
2009-09-14 08:00:00,16.312,16.468,16.229,16.307,6400000.0
2009-09-14 08:15:00,16.33,16.464,16.224,16.352,6250000.0
2009-09-14 08:30:00,16.245,16.388,16.194,16.27,6250000.0
2009-09-14 08:45:00,16.349,16.408,16.211,16.381,6100000.0
2009-09-14 09:00:00,16.372,16.463,16.251,16.313,14050000.0
2009-09-14 09:15:00,16.34,16.451,16.256,16.306,14000000.0
2009-09-14 09:30:00,16.302,16.468,16.253,16.34,13000000.0
2009-09-14 09:45:00,16.437,16.504,16.28,16.33,8150000.0
2009-09-14 10:00:00,16.311,16.455,16.243,16.287,7250000.0
2009-09-14 10:15:00,16.222,16.387,16.19,16.29,7450000.0
2009-09-14 10:30:00,16.361,16.392,16.152,16.227,6750000.0
2009-09-14 10:45:00,16.189,16.399,16.157,16.299,6450000.0
2009-09-14 11:00:00,16.28,16.393,16.167,16.21,6850000.0
2009-09-14 11:15:00,16.258,16.373,16.155,16.317,6800000.0
2009-09-14 11:30:00,16.309,16.335,16.167,16.275,6850000.0
2009-09-14 11:45:00,16.21,16.358,16.18,16.189,7050000.0
2009-09-14 12:00:00,16.251,16.39,16.174,16.223,6200000.0
2009-09-14 12:15:00,16.321,16.416,16.219,16.296,6450000.0
2009-09-14 12:30:00,16.292,16.454,16.237,16.394,7250000.0
2009-09-14 12:45:00,16.289,16.415,16.18,16.317,6000000.0
2009-09-14 13:00:00,16.369,16.383,16.166,16.298,6600000.0
2009-09-14 13:15:00,16.308,16.427,16.176,16.335,7300000.0
2009-09-14 13:30:00,16.359,16.409,16.206,16.341,7250000.0
2009-09-14 13:45:00,16.286,16.455,16.225,16.39,6800000.0
2009-09-14 14:00:00,16.322,16.482,16.256,16.439,6300000.0
2009-09-14 14:15:00,16.442,16.523,16.327,16.468,7150000.0
2009-09-14 14:30:00,16.39,16.524,16.298,16.359,6700000.0
2009-09-14 14:45:00,16.428,16.488,16.28,16.483,6800000.0
2009-09-14 15:00:00,16.391,16.496,16.309,16.42,6400000.0
2009-09-14 15:15:00,16.366,16.563,16.319,16.441,6450000.0
2009-09-14 15:30:00,16.556,16.594,16.34,16.482,7250000.0
2009-09-14 15:45:00,16.57,16.602,16.378,16.544,7100000.0
2009-09-14 16:00:00,16.435,16.591,16.337,16.415,6250000.0
2009-09-14 16:15:00,16.483,16.539,16.349,16.372,6900000.0
2009-09-14 16:30:00,16.366,16.51,16.307,16.401,6750000.0
2009-09-14 16:45:00,16.429,16.572,16.353,16.433,6850000.0
2009-09-14 17:00:00,16.36,16.557,16.36,16.411,6650000.0
2009-09-14 17:15:00,16.492,16.574,16.371,16.439,6800000.0
2009-09-14 17:30:00,16.507,16.554,16.347,16.397,6900000.0
2009-09-14 17:45:00,16.533,16.542,16.359,16.397,7700000.0
2009-09-14 18:00:00,16.429,16.572,16.374,16.392,8150000.0
2009-09-14 18:15:00,16.481,16.564,16.377,16.494,7150000.0
2009-09-14 18:30:00,16.563,16.68,16.429,16.601,7600000.0
2009-09-14 18:45:00,16.612,16.624,16.417,16.496,8400000.0
2009-09-14 19:00:00,16.513,16.593,16.41,16.533,6900000.0
2009-09-14 19:15:00,16.488,16.625,16.405,16.424,6450000.0
2009-09-14 19:30:00,16.527,16.593,16.379,16.56,7650000.0
2009-09-14 19:45:00,16.448,16.581,16.349,16.502,6500000.0
2009-09-14 20:00:00,16.481,16.55,16.342,16.377,9450000.0
2009-09-14 20:15:00,16.345,16.578,16.333,16.512,6850000.0
2009-09-14 20:30:00,16.508,16.625,16.364,16.54,5950000.0
2009-09-14 20:45:00,16.482,16.555,16.352,16.434,6350000.0
2009-09-14 21:00:00,16.452,16.54,16.345,16.408,4800000.0
2009-09-14 21:15:00,16.49,16.557,16.312,16.463,6200000.0
2009-09-14 21:30:00,16.36,16.541,16.325,16.479,5950000.0
2009-09-14 21:45:00,16.387,16.551,16.371,16.509,5300000.0
2009-09-14 22:00:00,16.507,16.534,16.345,16.453,5050000.0
2009-09-14 22:15:00,16.516,16.558,16.381,16.498,3650000.0
2009-09-14 22:30:00,16.518,16.568,16.333,16.463,4000000.0
2009-09-14 22:45:00,16.52,16.555,16.36,16.52,4900000.0
2009-09-14 23:00:00,16.509,16.53,16.35,16.396,4850000.0
2009-09-14 23:15:00,16.478,16.522,16.357,16.474,2250000.0
2009-09-14 23:30:00,16.484,16.52,16.424,16.481,1400000.0
2009-09-14 23:45:00,16.475,16.559,16.389,16.416,1950000.0
2009-09-15 00:00:00,16.472,16.576,16.364,16.462,6300000.0
2009-09-15 00:15:00,16.5,16.55,16.37,16.53,4500000.0
2009-09-15 00:30:00,16.481,16.559,16.343,16.4,5600000.0
2009-09-15 00:45:00,16.493,16.544,16.333,16.403,4550000.0
2009-09-15 01:00:00,16.386,16.576,16.331,16.398,10750000.0
2009-09-15 01:15:00,16.505,16.557,16.347,16.387,6600000.0
2009-09-15 01:30:00,16.48,16.606,16.356,16.483,8250000.0
2009-09-15 01:45:00,16.515,16.583,16.37,16.517,7250000.0
2009-09-15 02:00:00,16.54,16.596,16.412,16.455,8600000.0
2009-09-15 02:15:00,16.603,16.694,16.489,16.628,8000000.0
2009-09-15 02:30:00,16.602,16.71,16.486,16.486,6650000.0
2009-09-15 02:45:00,16.624,16.672,16.471,16.654,6650000.0
2009-09-15 03:00:00,16.522,16.688,16.439,16.581,5550000.0
2009-09-15 03:15:00,16.507,16.67,16.442,16.534,5600000.0
2009-09-15 03:30:00,16.559,16.662,16.439,16.535,6100000.0
2009-09-15 03:45:00,16.58,16.664,16.435,16.633,8050000.0
2009-09-15 04:00:00,16.54,16.698,16.472,16.575,5000000.0
2009-09-15 04:15:00,16.626,16.638,16.416,16.638,5000000.0
2009-09-15 04:30:00,16.5,16.628,16.435,16.549,5100000.0
2009-09-15 04:45:00,16.595,16.65,16.423,16.619,8000000.0
2009-09-15 05:00:00,16.501,16.643,16.455,16.574,5250000.0
2009-09-15 05:15:00,16.575,16.626,16.446,16.493,4200000.0
2009-09-15 05:30:00,16.548,16.617,16.443,16.484,5400000.0
2009-09-15 05:45:00,16.473,16.603,16.422,16.491,6000000.0
2009-09-15 06:00:00,16.593,16.62,16.425,16.573,6100000.0
2009-09-15 06:15:00,16.547,16.654,16.418,16.494,6100000.0
2009-09-15 06:30:00,16.578,16.632,16.424,16.579,6800000.0
2009-09-15 06:45:00,16.58,16.65,16.445,16.57,5200000.0
2009-09-15 07:00:00,16.574,16.634,16.421,16.611,6100000.0
2009-09-15 07:15:00,16.543,16.623,16.458,16.59,5050000.0
2009-09-15 07:30:00,16.545,16.633,16.405,16.458,5700000.0
2009-09-15 07:45:00,16.527,16.658,16.41,16.561,6700000.0
2009-09-15 08:00:00,16.459,16.607,16.402,16.417,6200000.0
2009-09-15 08:15:00,16.429,16.583,16.364,16.532,6200000.0
2009-09-15 08:30:00,16.422,16.534,16.325,16.424,6250000.0
2009-09-15 08:45:00,16.507,16.522,16.304,16.435,6350000.0
2009-09-15 09:00:00,16.418,16.487,16.311,16.381,14050000.0
2009-09-15 09:15:00,16.411,16.519,16.326,16.399,14150000.0
2009-09-15 09:30:00,16.379,16.531,16.318,16.372,12800000.0
2009-09-15 09:45:00,16.454,16.502,16.326,16.371,8150000.0
2009-09-15 10:00:00,16.372,16.529,16.329,16.44,7250000.0
2009-09-15 10:15:00,16.362,16.53,16.334,16.438,7450000.0
2009-09-15 10:30:00,16.523,16.573,16.35,16.389,6750000.0
2009-09-15 10:45:00,16.413,16.574,16.334,16.46,6450000.0
2009-09-15 11:00:00,16.44,16.529,16.335,16.404,6850000.0
2009-09-15 11:15:00,16.43,16.5,16.27,16.448,6800000.0
2009-09-15 11:30:00,16.358,16.51,16.316,16.437,6850000.0
2009-09-15 11:45:00,16.318,16.504,16.269,16.277,7050000.0
2009-09-15 12:00:00,16.331,16.439,16.266,16.291,6200000.0
2009-09-15 12:15:00,16.384,16.491,16.278,16.404,6450000.0
2009-09-15 12:30:00,16.39,16.49,16.316,16.473,7250000.0
2009-09-15 12:45:00,16.352,16.534,16.347,16.449,6000000.0
2009-09-15 13:00:00,16.508,16.512,16.33,16.451,6600000.0
2009-09-15 13:15:00,16.435,16.515,16.274,16.413,7300000.0
2009-09-15 13:30:00,16.427,16.501,16.29,16.425,7250000.0
2009-09-15 13:45:00,16.389,16.512,16.324,16.432,6800000.0
2009-09-15 14:00:00,16.39,16.524,16.328,16.458,6300000.0
2009-09-15 14:15:00,16.449,16.52,16.325,16.486,7150000.0
2009-09-15 14:30:00,16.406,16.589,16.353,16.413,6700000.0
2009-09-15 14:45:00,16.484,16.637,16.291,16.536,6800000.0
2009-09-15 15:00:00,16.436,16.597,16.369,16.547,6400000.0
2009-09-15 15:15:00,16.453,16.614,16.375,16.434,6450000.0
2009-09-15 15:30:00,16.556,16.752,16.404,16.617,7250000.0
2009-09-15 15:45:00,16.712,16.728,16.491,16.639,7100000.0
2009-09-15 16:00:00,16.513,16.67,16.476,16.642,6400000.0
2009-09-15 16:15:00,16.623,16.698,16.48,16.577,6900000.0
2009-09-15 16:30:00,16.57,16.743,16.532,16.638,6750000.0
2009-09-15 16:45:00,16.694,16.797,16.609,16.69,6850000.0
2009-09-15 17:00:00,16.632,16.898,16.632,16.723,6650000.0
2009-09-15 17:15:00,16.826,16.927,16.693,16.76,6800000.0
2009-09-15 17:30:00,16.819,16.901,16.673,16.695,6900000.0
2009-09-15 17:45:00,16.834,16.887,16.66,16.737,7700000.0
2009-09-15 18:00:00,16.749,16.906,16.682,16.737,8150000.0
2009-09-15 18:15:00,16.812,16.894,16.709,16.766,7150000.0
2009-09-15 18:30:00,16.836,16.895,16.668,16.803,7600000.0
2009-09-15 18:45:00,16.836,16.902,16.688,16.807,8400000.0
2009-09-15 19:00:00,16.808,16.94,16.72,16.896,6900000.0
2009-09-15 19:15:00,16.847,16.968,16.763,16.771,6450000.0
2009-09-15 19:30:00,16.878,16.942,16.761,16.932,7400000.0
2009-09-15 19:45:00,16.844,17.008,16.788,16.997,6700000.0
2009-09-15 20:00:00,16.99,17.013,16.789,16.94,9150000.0
2009-09-15 20:15:00,16.841,17.011,16.776,16.936,6450000.0
2009-09-15 20:30:00,16.894,17.003,16.766,16.853,5500000.0
2009-09-15 20:45:00,16.897,16.966,16.781,16.869,6100000.0
2009-09-15 21:00:00,16.919,16.977,16.82,16.844,4050000.0
2009-09-15 21:15:00,16.967,17.053,16.818,17.002,5800000.0
2009-09-15 21:30:00,16.893,17.071,16.785,16.873,6350000.0
2009-09-15 21:45:00,16.975,17.037,16.84,16.96,6300000.0
2009-09-15 22:00:00,16.956,17.007,16.843,16.93,4750000.0
2009-09-15 22:15:00,16.943,17.012,16.851,16.972,4200000.0
2009-09-15 22:30:00,16.975,17.032,16.783,16.925,5100000.0
2009-09-15 22:45:00,16.97,17.021,16.843,16.893,5750000.0
2009-09-15 23:00:00,16.982,17.048,16.828,16.875,6400000.0
2009-09-15 23:15:00,16.925,17.0,16.816,16.97,1800000.0
2009-09-15 23:30:00,16.934,16.964,16.828,16.931,1050000.0
2009-09-15 23:45:00,16.844,16.991,16.844,16.876,1500000.0
2009-09-16 00:00:00,16.901,17.031,16.824,17.01,5100000.0
2009-09-16 00:15:00,16.928,17.04,16.871,16.978,4750000.0
2009-09-16 00:30:00,16.981,17.047,16.838,16.951,4800000.0
2009-09-16 00:45:00,17.01,17.066,16.858,16.909,4500000.0
2009-09-16 01:00:00,16.849,17.001,16.817,16.98,8800000.0
2009-09-16 01:15:00,16.964,17.052,16.85,16.885,5750000.0
2009-09-16 01:30:00,16.99,17.04,16.834,17.021,7300000.0
2009-09-16 01:45:00,17.005,17.06,16.851,16.981,7800000.0
2009-09-16 02:00:00,16.97,17.081,16.864,16.898,8800000.0
2009-09-16 02:15:00,17.06,17.097,16.851,17.04,8400000.0
2009-09-16 02:30:00,17.006,17.109,16.883,17.01,7150000.0
2009-09-16 02:45:00,17.041,17.1,16.873,17.05,7450000.0
2009-09-16 03:00:00,17.069,17.158,16.923,17.063,5950000.0
2009-09-16 03:15:00,17.008,17.099,16.893,17.02,5700000.0
2009-09-16 03:30:00,16.948,17.081,16.86,16.942,6200000.0
2009-09-16 03:45:00,17.02,17.104,16.904,17.053,8500000.0
2009-09-16 04:00:00,16.985,17.106,16.888,16.912,4150000.0
2009-09-16 04:15:00,16.935,17.043,16.858,17.011,2650000.0
2009-09-16 04:30:00,16.93,17.051,16.891,17.001,3850000.0
2009-09-16 04:45:00,16.997,17.053,16.87,17.041,4300000.0
2009-09-16 05:00:00,16.984,17.054,16.847,16.971,3750000.0
2009-09-16 05:15:00,17.04,17.075,16.884,16.904,3750000.0
2009-09-16 05:30:00,16.938,17.077,16.888,16.998,5650000.0
2009-09-16 05:45:00,17.034,17.074,16.865,16.967,6250000.0
2009-09-16 06:00:00,17.073,17.105,16.888,17.049,5150000.0
2009-09-16 06:15:00,16.997,17.101,16.916,17.052,5650000.0
2009-09-16 06:30:00,17.081,17.122,16.908,17.073,6450000.0
2009-09-16 06:45:00,16.985,17.101,16.875,17.037,6100000.0
2009-09-16 07:00:00,17.03,17.164,16.938,17.161,5600000.0
2009-09-16 07:15:00,17.129,17.208,17.008,17.064,6300000.0
2009-09-16 07:30:00,17.105,17.183,16.972,17.095,6300000.0
2009-09-16 07:45:00,17.107,17.255,17.039,17.222,6950000.0
2009-09-16 08:00:00,17.121,17.289,17.111,17.115,6400000.0
2009-09-16 08:15:00,17.115,17.249,17.058,17.185,6150000.0
2009-09-16 08:30:00,17.083,17.267,17.044,17.136,6250000.0
2009-09-16 08:45:00,17.165,17.276,17.097,17.269,6350000.0
2009-09-16 09:00:00,17.272,17.287,17.089,17.155,14050000.0
2009-09-16 09:15:00,17.183,17.328,17.099,17.132,14000000.0
2009-09-16 09:30:00,17.12,17.307,17.082,17.124,12800000.0
2009-09-16 09:45:00,17.225,17.283,17.056,17.14,8150000.0
2009-09-16 10:00:00,17.153,17.277,17.091,17.162,7250000.0
2009-09-16 10:15:00,17.149,17.296,17.018,17.112,7400000.0
2009-09-16 10:30:00,17.222,17.279,17.046,17.112,6750000.0
2009-09-16 10:45:00,17.093,17.279,17.05,17.17,6450000.0
2009-09-16 11:00:00,17.137,17.274,17.05,17.146,6850000.0
2009-09-16 11:15:00,17.159,17.35,17.102,17.29,6800000.0
2009-09-16 11:30:00,17.268,17.302,17.103,17.19,6850000.0
2009-09-16 11:45:00,17.107,17.314,17.088,17.158,7050000.0
2009-09-16 12:00:00,17.217,17.344,17.126,17.126,6200000.0
2009-09-16 12:15:00,17.245,17.327,17.11,17.209,6450000.0
2009-09-16 12:30:00,17.19,17.306,17.114,17.264,7250000.0
2009-09-16 12:45:00,17.127,17.285,17.058,17.216,6000000.0
2009-09-16 13:00:00,17.262,17.305,17.101,17.247,6600000.0
2009-09-16 13:15:00,17.247,17.341,17.1,17.262,7300000.0
2009-09-16 13:30:00,17.261,17.341,17.114,17.231,7250000.0
2009-09-16 13:45:00,17.18,17.31,17.091,17.217,6800000.0
2009-09-16 14:00:00,17.174,17.291,17.106,17.192,6300000.0
2009-09-16 14:15:00,17.203,17.256,17.07,17.211,7150000.0
2009-09-16 14:30:00,17.116,17.261,17.03,17.076,6700000.0
2009-09-16 14:45:00,17.171,17.28,17.025,17.273,6800000.0
2009-09-16 15:00:00,17.135,17.359,17.105,17.281,6400000.0
2009-09-16 15:15:00,17.256,17.349,17.169,17.235,6450000.0
2009-09-16 15:30:00,17.302,17.351,17.072,17.169,7250000.0
2009-09-16 15:45:00,17.257,17.313,17.096,17.262,7100000.0
2009-09-16 16:00:00,17.155,17.296,17.086,17.175,6300000.0
2009-09-16 16:15:00,17.253,17.274,17.078,17.112,6900000.0
2009-09-16 16:30:00,17.109,17.307,17.104,17.169,6750000.0
2009-09-16 16:45:00,17.199,17.377,17.112,17.262,6850000.0
2009-09-16 17:00:00,17.191,17.355,17.157,17.172,6650000.0
2009-09-16 17:15:00,17.29,17.334,17.105,17.192,6800000.0
2009-09-16 17:30:00,17.253,17.328,17.128,17.157,6900000.0
2009-09-16 17:45:00,17.29,17.386,17.152,17.243,7700000.0
2009-09-16 18:00:00,17.246,17.37,17.168,17.229,8150000.0
2009-09-16 18:15:00,17.294,17.457,17.199,17.324,7150000.0
2009-09-16 18:30:00,17.38,17.423,17.198,17.374,7600000.0
2009-09-16 18:45:00,17.382,17.413,17.183,17.233,8400000.0
2009-09-16 19:00:00,17.247,17.352,17.154,17.295,6900000.0
2009-09-16 19:15:00,17.261,17.384,17.183,17.227,6450000.0
2009-09-16 19:30:00,17.318,17.401,17.191,17.336,7650000.0
2009-09-16 19:45:00,17.227,17.363,17.186,17.324,6650000.0
2009-09-16 20:00:00,17.295,17.38,17.195,17.228,9450000.0
2009-09-16 20:15:00,17.217,17.384,17.19,17.338,6650000.0
2009-09-16 20:30:00,17.299,17.37,17.166,17.238,5700000.0
2009-09-16 20:45:00,17.257,17.35,17.188,17.241,6250000.0
2009-09-16 21:00:00,17.292,17.361,17.178,17.29,5500000.0
2009-09-16 21:15:00,17.326,17.388,17.199,17.342,6550000.0
2009-09-16 21:30:00,17.222,17.391,17.197,17.33,5800000.0
2009-09-16 21:45:00,17.34,17.4,17.208,17.345,7150000.0
2009-09-16 22:00:00,17.341,17.4,17.21,17.37,5250000.0
2009-09-16 22:15:00,17.361,17.415,17.224,17.363,5300000.0
2009-09-16 22:30:00,17.368,17.374,17.201,17.319,3500000.0
2009-09-16 22:45:00,17.36,17.373,17.175,17.275,5700000.0
2009-09-16 23:00:00,17.354,17.397,17.22,17.259,5200000.0
2009-09-16 23:15:00,17.37,17.37,17.216,17.326,1600000.0
2009-09-16 23:30:00,17.314,17.345,17.205,17.328,800000.0
2009-09-16 23:45:00,17.208,17.382,17.208,17.318,2450000.0
2009-09-17 00:00:00,17.344,17.411,17.215,17.35,5350000.0
2009-09-17 00:15:00,17.345,17.423,17.23,17.38,3800000.0
2009-09-17 00:30:00,17.341,17.424,17.198,17.338,4650000.0
2009-09-17 00:45:00,17.349,17.417,17.17,17.281,4650000.0
2009-09-17 01:00:00,17.224,17.42,17.209,17.268,9800000.0
2009-09-17 01:15:00,17.241,17.4,17.205,17.205,6150000.0
2009-09-17 01:30:00,17.323,17.405,17.184,17.361,8400000.0
2009-09-17 01:45:00,17.367,17.45,17.21,17.222,7350000.0
2009-09-17 02:00:00,17.35,17.4,17.177,17.186,9450000.0
2009-09-17 02:15:00,17.381,17.458,17.178,17.379,8300000.0
2009-09-17 02:30:00,17.36,17.475,17.252,17.293,7150000.0
2009-09-17 02:45:00,17.401,17.422,17.193,17.394,7950000.0
2009-09-17 03:00:00,17.29,17.465,17.22,17.409,6150000.0
2009-09-17 03:15:00,17.322,17.447,17.254,17.297,6350000.0
2009-09-17 03:30:00,17.356,17.49,17.288,17.348,5750000.0
2009-09-17 03:45:00,17.4,17.516,17.239,17.429,7250000.0
2009-09-17 04:00:00,17.342,17.468,17.274,17.422,4800000.0
2009-09-17 04:15:00,17.45,17.497,17.271,17.422,6500000.0
2009-09-17 04:30:00,17.309,17.463,17.286,17.377,4850000.0
2009-09-17 04:45:00,17.417,17.485,17.288,17.429,7450000.0
2009-09-17 05:00:00,17.434,17.487,17.294,17.362,6600000.0
2009-09-17 05:15:00,17.336,17.469,17.283,17.33,6450000.0
2009-09-17 05:30:00,17.346,17.481,17.297,17.381,5900000.0
2009-09-17 05:45:00,17.436,17.525,17.323,17.49,5900000.0
2009-09-17 06:00:00,17.513,17.573,17.36,17.475,5500000.0
2009-09-17 06:15:00,17.423,17.529,17.325,17.464,6350000.0
2009-09-17 06:30:00,17.439,17.525,17.32,17.486,6550000.0
2009-09-17 06:45:00,17.467,17.533,17.347,17.459,5750000.0
2009-09-17 07:00:00,17.463,17.543,17.327,17.483,5700000.0
2009-09-17 07:15:00,17.469,17.533,17.312,17.438,5550000.0
2009-09-17 07:30:00,17.483,17.58,17.37,17.465,6600000.0
2009-09-17 07:45:00,17.566,17.667,17.384,17.576,6750000.0
2009-09-17 08:00:00,17.492,17.639,17.439,17.49,5950000.0
2009-09-17 08:15:00,17.51,17.619,17.455,17.599,6050000.0
2009-09-17 08:30:00,17.5,17.625,17.439,17.505,6250000.0
2009-09-17 08:45:00,17.564,17.631,17.448,17.609,6200000.0
2009-09-17 09:00:00,17.581,17.629,17.45,17.509,14050000.0
2009-09-17 09:15:00,17.534,17.61,17.345,17.351,14000000.0
2009-09-17 09:30:00,17.34,17.53,17.299,17.375,12800000.0
2009-09-17 09:45:00,17.464,17.513,17.293,17.381,8150000.0
2009-09-17 10:00:00,17.398,17.523,17.35,17.418,7250000.0
2009-09-17 10:15:00,17.375,17.56,17.354,17.434,7450000.0
2009-09-17 10:30:00,17.509,17.56,17.334,17.413,6750000.0
2009-09-17 10:45:00,17.384,17.568,17.347,17.419,6450000.0
2009-09-17 11:00:00,17.42,17.53,17.322,17.364,6700000.0
2009-09-17 11:15:00,17.398,17.501,17.306,17.492,6800000.0
2009-09-17 11:30:00,17.484,17.53,17.338,17.493,6850000.0
2009-09-17 11:45:00,17.393,17.54,17.298,17.298,7050000.0
2009-09-17 12:00:00,17.38,17.508,17.169,17.187,6200000.0
2009-09-17 12:15:00,17.265,17.358,17.154,17.247,6450000.0
2009-09-17 12:30:00,17.243,17.383,17.171,17.366,7250000.0
2009-09-17 12:45:00,17.219,17.427,17.193,17.318,6000000.0
2009-09-17 13:00:00,17.377,17.377,17.185,17.294,6600000.0
2009-09-17 13:15:00,17.291,17.342,17.161,17.299,7300000.0
2009-09-17 13:30:00,17.323,17.411,17.14,17.263,7250000.0
2009-09-17 13:45:00,17.23,17.404,17.176,17.247,6800000.0
2009-09-17 14:00:00,17.233,17.403,17.178,17.356,6300000.0
2009-09-17 14:15:00,17.361,17.415,17.216,17.343,7150000.0
2009-09-17 14:30:00,17.261,17.44,17.187,17.308,6700000.0
2009-09-17 14:45:00,17.356,17.408,17.17,17.345,6800000.0
2009-09-17 15:00:00,17.282,17.409,17.141,17.242,6400000.0
2009-09-17 15:15:00,17.192,17.367,17.15,17.264,6450000.0
2009-09-17 15:30:00,17.358,17.459,17.251,17.292,7250000.0
2009-09-17 15:45:00,17.382,17.487,17.232,17.404,7100000.0
2009-09-17 16:00:00,17.309,17.467,17.266,17.455,6250000.0
2009-09-17 16:15:00,17.428,17.466,17.24,17.27,6900000.0
2009-09-17 16:30:00,17.274,17.44,17.206,17.279,6750000.0
2009-09-17 16:45:00,17.331,17.508,17.255,17.357,6850000.0
2009-09-17 17:00:00,17.322,17.482,17.259,17.297,6650000.0
2009-09-17 17:15:00,17.386,17.457,17.252,17.34,6800000.0
2009-09-17 17:30:00,17.397,17.464,17.239,17.29,6900000.0
2009-09-17 17:45:00,17.425,17.425,17.169,17.243,7700000.0
2009-09-17 18:00:00,17.257,17.387,17.117,17.133,8150000.0
2009-09-17 18:15:00,17.189,17.368,17.167,17.241,7150000.0
2009-09-17 18:30:00,17.32,17.342,17.143,17.277,7600000.0
2009-09-17 18:45:00,17.292,17.292,17.059,17.105,8400000.0
2009-09-17 19:00:00,17.1,17.242,17.015,17.208,6900000.0
2009-09-17 19:15:00,17.15,17.264,17.019,17.054,6450000.0
2009-09-17 19:30:00,17.159,17.251,17.023,17.169,7650000.0
2009-09-17 19:45:00,17.077,17.247,17.036,17.214,6800000.0
2009-09-17 20:00:00,17.235,17.312,17.068,17.125,9500000.0
2009-09-17 20:15:00,17.096,17.288,17.057,17.25,7100000.0
2009-09-17 20:30:00,17.199,17.303,17.11,17.178,5350000.0
2009-09-17 20:45:00,17.223,17.392,17.142,17.219,6350000.0
2009-09-17 21:00:00,17.256,17.342,17.151,17.28,5450000.0
2009-09-17 21:15:00,17.29,17.315,17.154,17.29,6600000.0
2009-09-17 21:30:00,17.237,17.317,17.104,17.233,5800000.0
2009-09-17 21:45:00,17.2,17.279,17.058,17.168,6250000.0
2009-09-17 22:00:00,17.176,17.245,17.068,17.2,4350000.0
2009-09-17 22:15:00,17.191,17.24,17.072,17.209,3600000.0
2009-09-17 22:30:00,17.198,17.22,17.054,17.157,2750000.0
2009-09-17 22:45:00,17.19,17.26,17.03,17.145,3250000.0
2009-09-17 23:00:00,17.203,17.231,17.029,17.081,4950000.0
2009-09-17 23:15:00,17.148,17.2,17.029,17.156,1750000.0
2009-09-17 23:30:00,17.144,17.189,17.047,17.157,2450000.0
2009-09-17 23:45:00,17.049,17.177,17.049,17.086,1150000.0
2009-09-18 00:00:00,17.148,17.271,17.048,17.129,5500000.0
2009-09-18 00:15:00,17.108,17.257,17.058,17.191,4500000.0
2009-09-18 00:30:00,17.24,17.287,17.063,17.176,2950000.0
2009-09-18 00:45:00,17.207,17.279,17.096,17.178,4500000.0
2009-09-18 01:00:00,17.114,17.329,17.077,17.149,10250000.0
2009-09-18 01:15:00,17.3,17.369,17.099,17.158,5300000.0
2009-09-18 01:30:00,17.333,17.363,17.138,17.321,8650000.0
2009-09-18 01:45:00,17.288,17.321,17.12,17.287,7150000.0
2009-09-18 02:00:00,17.28,17.322,17.152,17.152,8250000.0
2009-09-18 02:15:00,17.28,17.386,17.098,17.306,7450000.0
2009-09-18 02:30:00,17.256,17.347,17.104,17.138,5800000.0
2009-09-18 02:45:00,17.331,17.334,17.08,17.296,6850000.0
2009-09-18 03:00:00,17.163,17.268,17.042,17.184,6350000.0
2009-09-18 03:15:00,17.108,17.231,16.98,17.154,6250000.0
2009-09-18 03:30:00,17.068,17.223,16.986,17.086,6250000.0
2009-09-18 03:45:00,17.141,17.208,16.9,17.051,8050000.0
2009-09-18 04:00:00,17.069,17.132,16.949,16.992,4600000.0
2009-09-18 04:15:00,17.035,17.135,16.939,17.13,3750000.0
2009-09-18 04:30:00,17.123,17.198,16.98,17.092,5350000.0
2009-09-18 04:45:00,17.15,17.195,16.991,17.134,7150000.0
2009-09-18 05:00:00,17.078,17.194,17.005,17.153,5850000.0
2009-09-18 05:15:00,17.063,17.194,17.019,17.073,4750000.0
2009-09-18 05:30:00,17.13,17.218,17.028,17.134,5450000.0
2009-09-18 05:45:00,17.17,17.237,16.999,17.097,5500000.0
2009-09-18 06:00:00,17.167,17.196,16.99,17.18,6100000.0
2009-09-18 06:15:00,17.117,17.203,17.002,17.154,5600000.0
2009-09-18 06:30:00,17.122,17.268,17.043,17.25,6550000.0
2009-09-18 06:45:00,17.203,17.27,17.083,17.226,5950000.0
2009-09-18 07:00:00,17.198,17.248,17.068,17.231,6200000.0
2009-09-18 07:15:00,17.157,17.249,17.062,17.123,5050000.0
2009-09-18 07:30:00,17.179,17.276,17.084,17.165,5200000.0
2009-09-18 07:45:00,17.248,17.283,17.054,17.181,6700000.0
2009-09-18 08:00:00,17.098,17.23,17.006,17.06,6100000.0
2009-09-18 08:15:00,17.053,17.227,16.991,17.19,5900000.0
2009-09-18 08:30:00,17.085,17.213,16.993,17.068,6250000.0
2009-09-18 08:45:00,17.111,17.154,16.946,17.102,6250000.0
2009-09-18 09:00:00,17.089,17.134,16.939,17.043,14050000.0
2009-09-18 09:15:00,17.067,17.203,16.978,17.009,14000000.0
2009-09-18 09:30:00,17.036,17.197,16.962,17.002,12800000.0
2009-09-18 09:45:00,17.088,17.114,16.881,16.937,8150000.0
2009-09-18 10:00:00,16.926,17.083,16.88,16.958,7250000.0
2009-09-18 10:15:00,16.886,17.077,16.864,16.961,7450000.0
2009-09-18 10:30:00,17.042,17.112,16.892,16.982,6750000.0
2009-09-18 10:45:00,16.969,17.12,16.928,17.023,6450000.0
2009-09-18 11:00:00,17.038,17.141,16.91,17.011,6850000.0
2009-09-18 11:15:00,17.004,17.137,16.936,17.12,6800000.0
2009-09-18 11:30:00,17.04,17.213,17.005,17.092,6850000.0
2009-09-18 11:45:00,17.037,17.188,16.993,17.002,7050000.0
2009-09-18 12:00:00,17.075,17.23,17.035,17.052,6200000.0
2009-09-18 12:15:00,17.133,17.186,16.988,17.067,6450000.0
2009-09-18 12:30:00,17.083,17.186,16.988,17.173,7250000.0
2009-09-18 12:45:00,17.033,17.211,16.96,17.063,6000000.0
2009-09-18 13:00:00,17.098,17.166,16.935,17.106,6600000.0
2009-09-18 13:15:00,17.054,17.177,16.934,17.119,7300000.0
2009-09-18 13:30:00,17.128,17.161,16.908,17.027,7250000.0
2009-09-18 13:45:00,16.985,17.12,16.905,17.054,6800000.0
2009-09-18 14:00:00,17.009,17.126,16.921,17.072,6300000.0
2009-09-18 14:15:00,17.08,17.132,16.919,17.087,7150000.0
2009-09-18 14:30:00,17.014,17.194,16.982,17.066,6700000.0
2009-09-18 14:45:00,17.129,17.233,17.015,17.191,6800000.0
2009-09-18 15:00:00,17.071,17.214,16.968,17.098,6400000.0
2009-09-18 15:15:00,17.056,17.254,17.027,17.138,6450000.0
2009-09-18 15:30:00,17.22,17.225,17.023,17.08,7250000.0
2009-09-18 15:45:00,17.154,17.203,16.962,17.099,7100000.0
2009-09-18 16:00:00,16.984,17.131,16.856,17.002,6300000.0
2009-09-18 16:15:00,17.018,17.089,16.851,16.96,6900000.0
2009-09-18 16:30:00,16.968,17.11,16.922,16.963,6750000.0
2009-09-18 16:45:00,16.995,17.139,16.925,17.041,6850000.0
2009-09-18 17:00:00,16.974,17.133,16.94,16.975,6650000.0
2009-09-18 17:15:00,17.067,17.151,16.943,17.055,6800000.0
2009-09-18 17:30:00,17.106,17.147,16.952,16.952,6900000.0
2009-09-18 17:45:00,17.1,17.141,16.927,16.959,7700000.0
2009-09-18 18:00:00,16.97,17.129,16.865,16.972,8150000.0
2009-09-18 18:15:00,17.035,17.149,16.902,16.982,7150000.0
2009-09-18 18:30:00,17.055,17.15,16.903,17.076,7600000.0
2009-09-18 18:45:00,17.067,17.067,16.843,16.93,8400000.0
2009-09-18 19:00:00,16.943,17.039,16.84,16.962,6900000.0
2009-09-18 19:15:00,16.907,17.048,16.838,16.89,6450000.0
2009-09-18 19:30:00,16.972,17.05,16.85,17.009,7850000.0
2009-09-18 19:45:00,16.906,17.078,16.885,17.02,6850000.0
2009-09-18 20:00:00,16.917,17.044,16.851,16.921,9350000.0
2009-09-18 20:15:00,16.894,17.096,16.88,17.008,6600000.0
2009-09-18 20:30:00,16.97,17.032,16.851,16.919,5600000.0
2009-09-18 20:45:00,17.0,17.022,16.808,16.913,6850000.0
2009-09-18 21:00:00,16.958,17.069,16.864,16.942,5550000.0
2009-09-18 21:15:00,17.003,17.034,16.862,17.011,5350000.0
2009-09-18 21:30:00,16.86,17.009,16.843,16.97,4500000.0
2009-09-18 21:45:00,16.952,16.99,16.809,16.927,6000000.0
2009-09-18 22:00:00,16.921,16.977,16.773,16.887,6000000.0
2009-09-18 22:15:00,16.916,17.001,16.808,16.951,4350000.0
2009-09-18 22:30:00,16.948,16.968,16.789,16.905,2500000.0
2009-09-18 22:45:00,16.94,17.026,16.809,16.97,4650000.0
2009-09-20 23:00:00,16.937,16.954,16.813,16.921,850000.0
2009-09-20 23:15:00,16.931,16.973,16.834,16.936,1000000.0
2009-09-20 23:30:00,16.924,16.954,16.828,16.828,700000.0
2009-09-20 23:45:00,16.908,17.0,16.839,16.944,1200000.0
2009-09-21 00:00:00,16.863,16.964,16.647,16.647,5400000.0
2009-09-21 00:15:00,16.666,16.777,16.563,16.751,5050000.0
2009-09-21 00:30:00,16.731,16.827,16.622,16.77,4450000.0
2009-09-21 00:45:00,16.759,16.865,16.627,16.687,4650000.0
2009-09-21 01:00:00,16.609,16.804,16.602,16.75,9850000.0
2009-09-21 01:15:00,16.633,16.814,16.597,16.632,4850000.0
2009-09-21 01:30:00,16.796,16.896,16.619,16.783,8800000.0
2009-09-21 01:45:00,16.828,16.885,16.66,16.8,6150000.0
2009-09-21 02:00:00,16.78,16.883,16.647,16.856,7250000.0
2009-09-21 02:15:00,16.899,16.916,16.665,16.854,9000000.0
2009-09-21 02:30:00,16.732,16.944,16.706,16.82,6550000.0
2009-09-21 02:45:00,16.686,16.822,16.586,16.616,10500000.0
2009-09-21 03:00:00,16.687,16.829,16.554,16.755,4250000.0
2009-09-21 03:15:00,16.741,16.804,16.592,16.731,4000000.0
2009-09-21 03:30:00,16.734,16.799,16.609,16.735,3950000.0
2009-09-21 03:45:00,16.75,16.803,16.571,16.731,5650000.0
2009-09-21 04:00:00,16.676,16.812,16.595,16.644,3300000.0
2009-09-21 04:15:00,16.785,16.804,16.599,16.75,3350000.0
2009-09-21 04:30:00,16.736,16.748,16.565,16.708,3300000.0
2009-09-21 04:45:00,16.584,16.747,16.561,16.717,5150000.0
2009-09-21 05:00:00,16.648,16.783,16.394,16.584,4900000.0
2009-09-21 05:15:00,16.535,16.597,16.334,16.518,4250000.0
2009-09-21 05:30:00,16.521,16.551,16.364,16.463,3650000.0
2009-09-21 05:45:00,16.473,16.597,16.339,16.548,4650000.0
2009-09-21 06:00:00,16.487,16.61,16.34,16.6,5050000.0
2009-09-21 06:15:00,16.517,16.683,16.408,16.493,5600000.0
2009-09-21 06:30:00,16.572,16.686,16.418,16.608,6300000.0
2009-09-21 06:45:00,16.548,16.64,16.471,16.571,5300000.0
2009-09-21 07:00:00,16.536,16.635,16.434,16.546,6250000.0
2009-09-21 07:15:00,16.482,16.61,16.399,16.473,5650000.0
2009-09-21 07:30:00,16.532,16.626,16.397,16.44,7000000.0
2009-09-21 07:45:00,16.434,16.572,16.398,16.57,10200000.0
2009-09-21 08:00:00,16.525,16.61,16.382,16.436,6900000.0
2009-09-21 08:15:00,16.565,16.629,16.405,16.549,7650000.0
2009-09-21 08:30:00,16.455,16.613,16.402,16.491,6450000.0
2009-09-21 08:45:00,16.569,16.663,16.432,16.56,6900000.0
2009-09-21 09:00:00,16.575,16.671,16.476,16.658,8400000.0
2009-09-21 09:15:00,16.653,16.695,16.442,16.608,7600000.0
2009-09-21 09:30:00,16.517,16.608,16.379,16.47,7150000.0
2009-09-21 09:45:00,16.393,16.545,16.366,16.453,8150000.0
2009-09-21 10:00:00,16.462,16.621,16.383,16.569,7700000.0
2009-09-21 10:15:00,16.413,16.639,16.413,16.597,6900000.0
2009-09-21 10:30:00,16.552,16.682,16.456,16.601,6800000.0
2009-09-21 10:45:00,16.525,16.673,16.458,16.494,6650000.0
2009-09-21 11:00:00,16.489,16.644,16.446,16.528,6850000.0
2009-09-21 11:15:00,16.487,16.61,16.404,16.48,6750000.0
2009-09-21 11:30:00,16.465,16.632,16.402,16.568,6900000.0
2009-09-21 11:45:00,16.58,16.61,16.403,16.475,6400000.0
2009-09-21 12:00:00,16.578,16.651,16.451,16.607,7100000.0
2009-09-21 12:15:00,16.539,16.722,16.48,16.67,7250000.0
2009-09-21 12:30:00,16.564,16.692,16.511,16.59,6450000.0
2009-09-21 12:45:00,16.633,16.718,16.491,16.569,6400000.0
2009-09-21 13:00:00,16.695,16.707,16.509,16.635,6800000.0
2009-09-21 13:15:00,16.562,16.758,16.512,16.629,6700000.0
2009-09-21 13:30:00,16.716,16.766,16.552,16.683,7150000.0
2009-09-21 13:45:00,16.701,16.748,16.547,16.602,6300000.0
2009-09-21 14:00:00,16.663,16.75,16.537,16.61,6800000.0
2009-09-21 14:15:00,16.635,16.709,16.45,16.652,7250000.0
2009-09-21 14:30:00,16.632,16.714,16.498,16.621,7300000.0
2009-09-21 14:45:00,16.619,16.732,16.51,16.714,6600000.0
2009-09-21 15:00:00,16.68,16.766,16.509,16.519,6000000.0
2009-09-21 15:15:00,16.648,16.711,16.475,16.621,7250000.0
2009-09-21 15:30:00,16.618,16.711,16.497,16.638,6450000.0
2009-09-21 15:45:00,16.543,16.689,16.464,16.561,6200000.0
2009-09-21 16:00:00,16.506,16.651,16.443,16.481,7050000.0
2009-09-21 16:15:00,16.582,16.706,16.477,16.655,6850000.0
2009-09-21 16:30:00,16.679,16.724,16.524,16.649,6800000.0
2009-09-21 16:45:00,16.622,16.826,16.587,16.704,6850000.0
2009-09-21 17:00:00,16.714,16.874,16.642,16.739,6450000.0
2009-09-21 17:15:00,16.769,16.964,16.722,16.889,6750000.0
2009-09-21 17:30:00,16.781,16.947,16.703,16.722,7450000.0
2009-09-21 17:45:00,16.808,16.918,16.719,16.787,7250000.0
2009-09-21 18:00:00,16.778,16.899,16.672,16.847,8150000.0
2009-09-21 18:15:00,16.771,16.885,16.688,16.699,12800000.0
2009-09-21 18:30:00,16.698,16.859,16.661,16.823,14000000.0
2009-09-21 18:45:00,16.816,16.88,16.661,16.782,14050000.0
2009-09-21 19:00:00,16.798,16.84,16.651,16.81,6200000.0
2009-09-21 19:15:00,16.721,16.848,16.66,16.738,6250000.0
2009-09-21 19:30:00,16.83,16.867,16.683,16.735,5900000.0
2009-09-21 19:45:00,16.739,16.878,16.684,16.73,6100000.0
2009-09-21 20:00:00,16.798,16.839,16.622,16.806,6300000.0
2009-09-21 20:15:00,16.725,16.85,16.638,16.788,6450000.0
2009-09-21 20:30:00,16.757,16.884,16.709,16.786,6050000.0
2009-09-21 20:45:00,16.838,16.871,16.663,16.781,5550000.0
2009-09-21 21:00:00,16.78,16.82,16.654,16.766,5200000.0
2009-09-21 21:15:00,16.811,16.857,16.662,16.82,6350000.0
2009-09-21 21:30:00,16.786,16.885,16.641,16.75,6450000.0
2009-09-21 21:45:00,16.792,16.849,16.671,16.802,5500000.0
2009-09-21 22:00:00,16.717,16.858,16.646,16.81,6500000.0
2009-09-21 22:15:00,16.82,16.83,16.658,16.82,6250000.0
2009-09-21 22:30:00,16.678,16.835,16.678,16.813,3300000.0
2009-09-21 22:45:00,16.81,16.83,16.675,16.82,4200000.0
2009-09-21 23:00:00,16.807,16.852,16.671,16.817,6800000.0
2009-09-21 23:15:00,16.778,16.835,16.682,16.83,4300000.0
2009-09-21 23:30:00,16.788,16.83,16.653,16.82,6350000.0
2009-09-21 23:45:00,16.83,16.83,16.652,16.82,7700000.0
2009-09-22 00:00:00,16.801,16.871,16.591,16.79,8550000.0
2009-09-22 00:15:00,16.728,16.823,16.599,16.734,6450000.0
2009-09-22 00:30:00,16.648,16.814,16.641,16.73,7350000.0
2009-09-22 00:45:00,16.809,16.857,16.621,16.79,6500000.0
2009-09-22 01:00:00,16.8,16.837,16.623,16.809,8000000.0
2009-09-22 01:15:00,16.659,16.843,16.624,16.798,5900000.0
2009-09-22 01:30:00,16.823,16.896,16.671,16.828,7900000.0
2009-09-22 01:45:00,16.695,16.851,16.695,16.811,8600000.0
2009-09-22 02:00:00,16.823,16.883,16.654,16.828,4850000.0
2009-09-22 02:15:00,16.822,16.91,16.659,16.843,7600000.0
2009-09-22 02:30:00,16.704,16.874,16.645,16.717,7550000.0
2009-09-22 02:45:00,16.707,16.841,16.638,16.689,10400000.0
2009-09-22 03:00:00,16.714,16.891,16.638,16.799,5600000.0
2009-09-22 03:15:00,16.803,16.869,16.668,16.811,4250000.0
2009-09-22 03:30:00,16.79,16.846,16.66,16.816,3800000.0
2009-09-22 03:45:00,16.817,16.89,16.691,16.807,5600000.0
2009-09-22 04:00:00,16.811,16.871,16.699,16.862,3500000.0
2009-09-22 04:15:00,16.814,16.939,16.718,16.863,5100000.0
2009-09-22 04:30:00,16.753,16.902,16.683,16.849,4900000.0
2009-09-22 04:45:00,16.787,16.934,16.753,16.883,4750000.0
2009-09-22 05:00:00,16.808,16.91,16.728,16.82,3850000.0
2009-09-22 05:15:00,16.814,16.953,16.722,16.844,4550000.0
2009-09-22 05:30:00,16.899,16.96,16.757,16.946,5550000.0
2009-09-22 05:45:00,16.883,16.99,16.786,16.99,6000000.0
2009-09-22 06:00:00,16.929,17.008,16.804,16.933,6150000.0
2009-09-22 06:15:00,16.939,16.984,16.78,16.806,5950000.0
2009-09-22 06:30:00,16.938,16.993,16.765,16.919,7300000.0
2009-09-22 06:45:00,16.886,16.983,16.768,16.878,6150000.0
2009-09-22 07:00:00,16.852,16.977,16.8,16.955,6550000.0
2009-09-22 07:15:00,16.88,16.96,16.788,16.875,5700000.0
2009-09-22 07:30:00,16.921,16.991,16.786,16.798,6750000.0
2009-09-22 07:45:00,16.814,16.993,16.761,16.907,10000000.0
2009-09-22 08:00:00,16.913,16.956,16.779,16.807,7000000.0
2009-09-22 08:15:00,16.949,17.0,16.778,16.914,7350000.0
2009-09-22 08:30:00,16.842,17.045,16.842,16.943,6400000.0
2009-09-22 08:45:00,17.021,17.058,16.873,16.949,6900000.0
2009-09-22 09:00:00,16.925,17.109,16.871,17.06,8200000.0
2009-09-22 09:15:00,17.047,17.164,16.936,17.153,7550000.0
2009-09-22 09:30:00,17.058,17.189,16.994,17.065,7150000.0
2009-09-22 09:45:00,17.043,17.176,16.994,17.059,8150000.0
2009-09-22 10:00:00,17.037,17.174,17.003,17.166,7700000.0
2009-09-22 10:15:00,17.024,17.216,17.011,17.135,6900000.0
2009-09-22 10:30:00,17.065,17.178,16.944,17.1,6800000.0
2009-09-22 10:45:00,16.995,17.157,16.969,16.969,6650000.0
2009-09-22 11:00:00,17.05,17.15,16.944,17.023,6800000.0
2009-09-22 11:15:00,16.98,17.119,16.891,16.955,6750000.0
2009-09-22 11:30:00,16.966,17.172,16.965,17.131,6900000.0
2009-09-22 11:45:00,17.061,17.25,17.001,17.112,6350000.0
2009-09-22 12:00:00,17.224,17.287,17.061,17.223,7100000.0
2009-09-22 12:15:00,17.152,17.274,17.059,17.221,7250000.0
2009-09-22 12:30:00,17.112,17.214,17.049,17.116,6450000.0
2009-09-22 12:45:00,17.153,17.277,17.037,17.091,6400000.0
2009-09-22 13:00:00,17.205,17.282,17.073,17.178,6800000.0
2009-09-22 13:15:00,17.137,17.296,17.066,17.144,6700000.0
2009-09-22 13:30:00,17.219,17.297,17.006,17.187,7150000.0
2009-09-22 13:45:00,17.195,17.258,17.045,17.116,6300000.0
2009-09-22 14:00:00,17.186,17.258,17.057,17.129,6800000.0
2009-09-22 14:15:00,17.182,17.285,17.075,17.229,7250000.0
2009-09-22 14:30:00,17.222,17.278,17.046,17.21,7300000.0
2009-09-22 14:45:00,17.262,17.3,17.036,17.218,6600000.0
2009-09-22 15:00:00,17.161,17.23,17.037,17.05,6000000.0
2009-09-22 15:15:00,17.191,17.24,16.988,17.112,7250000.0
2009-09-22 15:30:00,17.119,17.201,17.027,17.14,6450000.0
2009-09-22 15:45:00,17.034,17.198,16.969,17.077,6200000.0
2009-09-22 16:00:00,16.999,17.167,16.926,17.041,7050000.0
2009-09-22 16:15:00,17.129,17.174,16.986,17.103,6850000.0
2009-09-22 16:30:00,17.096,17.14,16.915,17.045,6800000.0
2009-09-22 16:45:00,17.015,17.162,16.945,17.043,6850000.0
2009-09-22 17:00:00,17.072,17.204,16.997,17.023,6450000.0
2009-09-22 17:15:00,17.085,17.205,16.991,17.124,6750000.0
2009-09-22 17:30:00,17.054,17.175,16.956,16.962,7450000.0
2009-09-22 17:45:00,17.054,17.186,16.967,17.004,7250000.0
2009-09-22 18:00:00,17.018,17.178,16.969,17.113,8150000.0
2009-09-22 18:15:00,17.031,17.16,16.96,17.003,12800000.0
2009-09-22 18:30:00,17.018,17.182,16.947,17.087,14000000.0
2009-09-22 18:45:00,17.076,17.153,16.952,17.1,14050000.0
2009-09-22 19:00:00,17.124,17.14,16.95,16.99,6450000.0
2009-09-22 19:15:00,17.001,17.105,16.917,16.971,6250000.0
2009-09-22 19:30:00,17.081,17.081,16.878,16.929,6050000.0
2009-09-22 19:45:00,16.927,17.104,16.889,16.941,6000000.0
2009-09-22 20:00:00,17.043,17.123,16.883,17.067,6800000.0
2009-09-22 20:15:00,16.977,17.099,16.917,17.08,6050000.0
2009-09-22 20:30:00,16.995,17.107,16.924,17.06,7200000.0
2009-09-22 20:45:00,17.052,17.098,16.901,17.07,5700000.0
2009-09-22 21:00:00,17.02,17.079,16.889,17.0,5350000.0
2009-09-22 21:15:00,17.023,17.122,16.861,17.025,6200000.0
2009-09-22 21:30:00,17.022,17.111,16.889,17.09,6350000.0
2009-09-22 21:45:00,17.094,17.169,16.961,17.111,5700000.0
2009-09-22 22:00:00,17.047,17.11,16.923,16.978,6450000.0
2009-09-22 22:15:00,16.968,17.12,16.933,17.11,7050000.0
2009-09-22 22:30:00,16.985,17.148,16.939,17.03,6800000.0
2009-09-22 22:45:00,17.13,17.139,16.96,17.008,4700000.0
2009-09-22 23:00:00,17.097,17.13,16.943,17.12,8400000.0
2009-09-22 23:15:00,17.033,17.12,16.932,17.022,1750000.0
2009-09-22 23:30:00,17.068,17.13,16.933,17.017,2350000.0
2009-09-22 23:45:00,16.937,17.11,16.937,17.1,4250000.0
2009-09-23 00:00:00,17.091,17.162,16.947,17.089,6900000.0
2009-09-23 00:15:00,17.058,17.177,16.935,17.058,5800000.0
2009-09-23 00:30:00,16.978,17.16,16.978,17.148,6300000.0
2009-09-23 00:45:00,17.112,17.195,16.966,17.087,5200000.0
2009-09-23 01:00:00,17.131,17.183,16.94,17.14,8250000.0
2009-09-23 01:15:00,16.976,17.209,16.972,17.159,6700000.0
2009-09-23 01:30:00,17.186,17.261,16.99,17.18,8450000.0
2009-09-23 01:45:00,17.013,17.201,16.982,17.164,8300000.0
2009-09-23 02:00:00,17.18,17.204,17.008,17.179,7250000.0
2009-09-23 02:15:00,17.188,17.226,16.975,17.131,8650000.0
2009-09-23 02:30:00,16.981,17.174,16.957,17.11,7800000.0
2009-09-23 02:45:00,16.973,17.152,16.96,16.981,11050000.0
2009-09-23 03:00:00,17.039,17.164,16.941,17.059,4600000.0
2009-09-23 03:15:00,17.1,17.157,16.958,17.109,6050000.0
2009-09-23 03:30:00,16.989,17.154,16.911,17.017,4200000.0
2009-09-23 03:45:00,17.12,17.169,16.918,17.008,5950000.0
2009-09-23 04:00:00,17.074,17.099,16.934,16.99,4350000.0
2009-09-23 04:15:00,17.076,17.124,16.937,17.101,4450000.0
2009-09-23 04:30:00,16.943,17.148,16.943,17.058,5450000.0
2009-09-23 04:45:00,17.007,17.176,16.953,17.17,5800000.0
2009-09-23 05:00:00,17.053,17.228,17.02,17.061,5150000.0
2009-09-23 05:15:00,17.113,17.191,16.968,17.159,5950000.0
2009-09-23 05:30:00,17.166,17.193,17.009,17.16,5400000.0
2009-09-23 05:45:00,17.093,17.186,16.982,17.137,5650000.0
2009-09-23 06:00:00,17.114,17.179,16.975,17.141,5400000.0
2009-09-23 06:15:00,17.074,17.197,16.994,17.031,6050000.0
2009-09-23 06:30:00,17.17,17.253,17.007,17.157,7300000.0
2009-09-23 06:45:00,17.106,17.197,16.998,17.147,6050000.0
2009-09-23 07:00:00,17.11,17.23,17.024,17.135,6150000.0
2009-09-23 07:15:00,17.094,17.201,17.004,17.107,5450000.0
2009-09-23 07:30:00,17.168,17.229,17.024,17.024,6800000.0
2009-09-23 07:45:00,17.025,17.216,16.939,17.12,9800000.0
2009-09-23 08:00:00,17.118,17.168,16.958,17.005,7050000.0
2009-09-23 08:15:00,17.149,17.153,16.926,17.05,7400000.0
2009-09-23 08:30:00,16.971,17.129,16.93,16.996,6450000.0
2009-09-23 08:45:00,17.056,17.137,16.925,16.981,6850000.0
2009-09-23 09:00:00,16.989,17.154,16.914,17.086,8100000.0
2009-09-23 09:15:00,17.073,17.147,16.935,17.121,7600000.0
2009-09-23 09:30:00,17.045,17.159,16.971,17.1,7150000.0
2009-09-23 09:45:00,17.021,17.202,17.004,17.093,8150000.0
2009-09-23 10:00:00,17.058,17.19,17.002,17.163,7700000.0
2009-09-23 10:15:00,17.027,17.2,17.009,17.129,6900000.0
2009-09-23 10:30:00,17.074,17.243,17.008,17.126,6800000.0
2009-09-23 10:45:00,17.032,17.219,17.0,17.017,6650000.0
2009-09-23 11:00:00,17.097,17.198,16.992,17.067,6850000.0
2009-09-23 11:15:00,17.023,17.212,16.971,17.002,6600000.0
2009-09-23 11:30:00,17.013,17.157,16.942,17.119,6900000.0
2009-09-23 11:45:00,17.09,17.171,16.928,16.947,6350000.0
2009-09-23 12:00:00,17.071,17.116,16.921,17.063,7100000.0
2009-09-23 12:15:00,16.997,17.095,16.847,16.989,7250000.0
2009-09-23 12:30:00,16.901,17.089,16.819,16.946,6450000.0
2009-09-23 12:45:00,16.993,17.085,16.855,16.945,6400000.0
2009-09-23 13:00:00,17.037,17.093,16.903,17.0,6800000.0
2009-09-23 13:15:00,16.951,17.139,16.9,17.0,6700000.0
2009-09-23 13:30:00,17.041,17.112,16.915,17.055,7150000.0
2009-09-23 13:45:00,17.052,17.128,16.949,17.044,6300000.0
2009-09-23 14:00:00,17.067,17.147,16.953,16.993,6800000.0
2009-09-23 14:15:00,17.051,17.121,16.893,17.02,7250000.0
2009-09-23 14:30:00,16.992,17.094,16.869,16.973,7300000.0
2009-09-23 14:45:00,17.015,17.061,16.86,17.035,6600000.0
2009-09-23 15:00:00,16.996,17.064,16.821,16.846,6000000.0
2009-09-23 15:15:00,16.991,17.043,16.796,16.854,7250000.0
2009-09-23 15:30:00,16.856,16.997,16.817,16.938,6450000.0
2009-09-23 15:45:00,16.84,17.045,16.787,16.831,6200000.0
2009-09-23 16:00:00,16.766,16.958,16.726,16.804,7050000.0
2009-09-23 16:15:00,16.892,16.947,16.771,16.87,6800000.0
2009-09-23 16:30:00,16.872,16.914,16.596,16.675,6800000.0
2009-09-23 16:45:00,16.638,16.804,16.582,16.709,6850000.0
2009-09-23 17:00:00,16.695,16.777,16.561,16.601,6200000.0
2009-09-23 17:15:00,16.618,16.765,16.534,16.761,6750000.0
2009-09-23 17:30:00,16.676,16.819,16.585,16.603,7450000.0
2009-09-23 17:45:00,16.678,16.808,16.568,16.7,7250000.0
2009-09-23 18:00:00,16.684,16.86,16.641,16.824,8150000.0
2009-09-23 18:15:00,16.745,16.934,16.702,16.761,12800000.0
2009-09-23 18:30:00,16.761,16.901,16.693,16.795,14000000.0
2009-09-23 18:45:00,16.791,16.908,16.715,16.843,14050000.0
2009-09-23 19:00:00,16.864,16.885,16.692,16.739,6250000.0
2009-09-23 19:15:00,16.769,16.917,16.697,16.786,6250000.0
2009-09-23 19:30:00,16.87,16.958,16.705,16.841,6000000.0
2009-09-23 19:45:00,16.823,16.985,16.747,16.804,6250000.0
2009-09-23 20:00:00,16.91,16.936,16.74,16.85,7150000.0
2009-09-23 20:15:00,16.801,17.033,16.722,16.923,6200000.0
2009-09-23 20:30:00,16.9,17.063,16.849,16.947,6500000.0
2009-09-23 20:45:00,16.972,16.984,16.779,16.892,5950000.0
2009-09-23 21:00:00,16.903,17.003,16.771,16.888,6100000.0
2009-09-23 21:15:00,16.93,16.975,16.711,16.821,6600000.0
2009-09-23 21:30:00,16.837,16.887,16.706,16.845,6250000.0
2009-09-23 21:45:00,16.799,16.841,16.657,16.814,5950000.0
2009-09-23 22:00:00,16.663,16.86,16.649,16.73,6650000.0
2009-09-23 22:15:00,16.757,16.852,16.653,16.83,6700000.0
2009-09-23 22:30:00,16.668,16.873,16.664,16.741,7400000.0
2009-09-23 22:45:00,16.782,16.87,16.661,16.715,6000000.0
2009-09-23 23:00:00,16.807,16.84,16.6,16.717,8450000.0
2009-09-23 23:15:00,16.701,16.765,16.588,16.679,2550000.0
2009-09-23 23:30:00,16.698,16.709,16.563,16.701,1250000.0
2009-09-23 23:45:00,16.584,16.704,16.577,16.577,1150000.0
2009-09-24 00:00:00,16.696,16.779,16.538,16.73,7900000.0
2009-09-24 00:15:00,16.659,16.822,16.509,16.667,4800000.0
2009-09-24 00:30:00,16.652,16.787,16.576,16.662,6150000.0
2009-09-24 00:45:00,16.725,16.81,16.598,16.622,5750000.0
2009-09-24 01:00:00,16.782,16.788,16.588,16.764,7600000.0
2009-09-24 01:15:00,16.613,16.797,16.601,16.715,6300000.0
2009-09-24 01:30:00,16.754,16.814,16.59,16.779,7700000.0
2009-09-24 01:45:00,16.609,16.804,16.599,16.724,8450000.0
2009-09-24 02:00:00,16.759,16.824,16.654,16.794,5350000.0
2009-09-24 02:15:00,16.802,16.85,16.629,16.81,8650000.0
2009-09-24 02:30:00,16.647,16.876,16.646,16.814,7100000.0
2009-09-24 02:45:00,16.729,16.895,16.677,16.696,10350000.0
2009-09-24 03:00:00,16.763,16.895,16.709,16.776,5000000.0
2009-09-24 03:15:00,16.805,16.848,16.652,16.78,4200000.0
2009-09-24 03:30:00,16.798,16.845,16.649,16.764,3500000.0
2009-09-24 03:45:00,16.772,16.844,16.652,16.745,5700000.0
2009-09-24 04:00:00,16.79,16.827,16.655,16.668,4100000.0
2009-09-24 04:15:00,16.765,16.81,16.636,16.761,3750000.0
2009-09-24 04:30:00,16.774,16.824,16.634,16.741,5000000.0
2009-09-24 04:45:00,16.708,16.832,16.566,16.704,5950000.0
2009-09-24 05:00:00,16.642,16.762,16.567,16.637,4900000.0
2009-09-24 05:15:00,16.646,16.766,16.572,16.748,4000000.0
2009-09-24 05:30:00,16.707,16.798,16.597,16.726,4650000.0
2009-09-24 05:45:00,16.689,16.753,16.592,16.723,3750000.0
2009-09-24 06:00:00,16.703,16.792,16.557,16.73,5600000.0
2009-09-24 06:15:00,16.718,16.788,16.567,16.589,6150000.0
2009-09-24 06:30:00,16.734,16.754,16.57,16.738,6850000.0
2009-09-24 06:45:00,16.696,16.793,16.582,16.671,6250000.0
2009-09-24 07:00:00,16.666,16.765,16.589,16.71,6750000.0
2009-09-24 07:15:00,16.661,16.79,16.574,16.694,5050000.0
2009-09-24 07:30:00,16.755,16.834,16.607,16.685,6850000.0
2009-09-24 07:45:00,16.676,16.858,16.642,16.741,9350000.0
2009-09-24 08:00:00,16.785,16.863,16.642,16.7,7050000.0
2009-09-24 08:15:00,16.789,16.852,16.617,16.776,7450000.0
2009-09-24 08:30:00,16.682,16.886,16.668,16.779,6250000.0
2009-09-24 08:45:00,16.854,16.923,16.709,16.798,6850000.0
2009-09-24 09:00:00,16.806,16.909,16.667,16.875,8250000.0
2009-09-24 09:15:00,16.832,16.897,16.709,16.842,6900000.0
2009-09-24 09:30:00,16.776,16.898,16.695,16.785,6600000.0
2009-09-24 09:45:00,16.737,16.893,16.681,16.762,8150000.0
2009-09-24 10:00:00,16.713,16.852,16.599,16.737,7700000.0
2009-09-24 10:15:00,16.615,16.724,16.483,16.579,6350000.0
2009-09-24 10:30:00,16.533,16.684,16.454,16.628,6800000.0
2009-09-24 10:45:00,16.53,16.731,16.53,16.547,6650000.0
2009-09-24 11:00:00,16.632,16.712,16.508,16.62,6850000.0
2009-09-24 11:15:00,16.587,16.78,16.557,16.677,6750000.0
2009-09-24 11:30:00,16.664,16.793,16.601,16.707,6900000.0
2009-09-24 11:45:00,16.637,16.81,16.582,16.655,6350000.0
2009-09-24 12:00:00,16.748,16.814,16.609,16.785,7100000.0
2009-09-24 12:15:00,16.698,16.803,16.648,16.791,6850000.0
2009-09-24 12:30:00,16.706,16.857,16.652,16.715,6450000.0
2009-09-24 12:45:00,16.771,16.836,16.636,16.677,6400000.0
2009-09-24 13:00:00,16.781,16.803,16.591,16.702,6800000.0
2009-09-24 13:15:00,16.638,16.812,16.592,16.668,6700000.0
2009-09-24 13:30:00,16.743,16.788,16.58,16.742,7150000.0
2009-09-24 13:45:00,16.738,16.838,16.636,16.738,6300000.0
2009-09-24 14:00:00,16.757,16.868,16.66,16.778,6800000.0
2009-09-24 14:15:00,16.806,16.969,16.717,16.885,7250000.0
2009-09-24 14:30:00,16.895,16.972,16.753,16.876,7300000.0
2009-09-24 14:45:00,16.882,16.971,16.758,16.918,6600000.0
2009-09-24 15:00:00,16.867,16.946,16.695,16.745,6000000.0
2009-09-24 15:15:00,16.892,16.928,16.672,16.734,7250000.0
2009-09-24 15:30:00,16.771,16.866,16.637,16.737,6450000.0
2009-09-24 15:45:00,16.632,16.828,16.584,16.647,6200000.0
2009-09-24 16:00:00,16.598,16.767,16.433,16.483,7050000.0
2009-09-24 16:15:00,16.579,16.628,16.23,16.387,6850000.0
2009-09-24 16:30:00,16.422,16.44,16.128,16.177,6800000.0
2009-09-24 16:45:00,16.146,16.379,16.133,16.247,6850000.0
2009-09-24 17:00:00,16.243,16.371,16.144,16.237,6450000.0
2009-09-24 17:15:00,16.243,16.381,16.168,16.309,6750000.0
2009-09-24 17:30:00,16.24,16.367,16.101,16.168,7450000.0
2009-09-24 17:45:00,16.196,16.292,16.09,16.177,7250000.0
2009-09-24 18:00:00,16.15,16.327,16.097,16.278,8150000.0
2009-09-24 18:15:00,16.207,16.327,16.099,16.166,12800000.0
2009-09-24 18:30:00,16.163,16.33,16.144,16.232,13850000.0
2009-09-24 18:45:00,16.233,16.34,16.131,16.226,14050000.0
2009-09-24 19:00:00,16.261,16.282,16.11,16.163,6500000.0
2009-09-24 19:15:00,16.202,16.313,16.089,16.188,6250000.0
2009-09-24 19:30:00,16.296,16.369,16.109,16.109,6450000.0
2009-09-24 19:45:00,16.109,16.238,15.999,16.067,6550000.0
2009-09-24 20:00:00,16.179,16.246,16.03,16.191,7050000.0
2009-09-24 20:15:00,16.113,16.283,16.032,16.198,6350000.0
2009-09-24 20:30:00,16.153,16.303,16.091,16.225,6500000.0
2009-09-24 20:45:00,16.255,16.289,16.08,16.223,5700000.0
2009-09-24 21:00:00,16.21,16.317,16.111,16.244,6550000.0
2009-09-24 21:15:00,16.272,16.338,16.127,16.239,6400000.0
2009-09-24 21:30:00,16.241,16.282,16.104,16.242,6300000.0
2009-09-24 21:45:00,16.223,16.299,16.109,16.261,5850000.0
2009-09-24 22:00:00,16.152,16.267,16.105,16.24,7750000.0
2009-09-24 22:15:00,16.155,16.259,16.078,16.152,6400000.0
2009-09-24 22:30:00,16.093,16.285,16.049,16.137,7500000.0
2009-09-24 22:45:00,16.171,16.255,16.059,16.144,4150000.0
2009-09-24 23:00:00,16.242,16.278,16.047,16.151,7750000.0
2009-09-24 23:15:00,16.21,16.218,16.058,16.103,1800000.0
2009-09-24 23:30:00,16.168,16.171,16.033,16.171,1450000.0
2009-09-24 23:45:00,16.029,16.174,16.01,16.068,2150000.0
2009-09-25 00:00:00,16.182,16.242,15.995,16.182,8050000.0
2009-09-25 00:15:00,16.114,16.202,15.982,16.12,5700000.0
2009-09-25 00:30:00,16.021,16.184,15.962,16.178,5300000.0
2009-09-25 00:45:00,16.131,16.192,15.947,16.092,6050000.0
2009-09-25 01:00:00,16.1,16.178,15.933,16.131,8100000.0
2009-09-25 01:15:00,15.979,16.157,15.971,16.067,6800000.0
2009-09-25 01:30:00,16.117,16.117,15.883,16.072,8450000.0
2009-09-25 01:45:00,15.911,16.074,15.89,15.978,8100000.0
2009-09-25 02:00:00,16.041,16.18,15.949,16.121,7000000.0
2009-09-25 02:15:00,16.112,16.176,15.962,16.093,8150000.0
2009-09-25 02:30:00,15.928,16.162,15.891,16.085,7550000.0
2009-09-25 02:45:00,16.04,16.179,15.964,16.039,10550000.0
2009-09-25 03:00:00,16.067,16.16,15.987,16.08,5300000.0
2009-09-25 03:15:00,16.094,16.198,15.99,16.126,4600000.0
2009-09-25 03:30:00,16.136,16.202,15.994,16.024,4300000.0
2009-09-25 03:45:00,16.158,16.246,15.981,16.128,7350000.0
2009-09-25 04:00:00,16.069,16.213,16.021,16.04,5550000.0
2009-09-25 04:15:00,16.114,16.221,16.018,16.19,4300000.0
2009-09-25 04:30:00,16.079,16.18,15.99,16.123,4500000.0
2009-09-25 04:45:00,16.037,16.196,16.0,16.18,6100000.0
2009-09-25 05:00:00,16.114,16.202,15.995,15.995,4400000.0
2009-09-25 05:15:00,16.144,16.193,15.973,16.179,5000000.0
2009-09-25 05:30:00,16.118,16.188,16.017,16.147,3850000.0
2009-09-25 05:45:00,16.113,16.208,16.017,16.171,5750000.0
2009-09-25 06:00:00,16.135,16.22,16.008,16.157,6300000.0
2009-09-25 06:15:00,16.147,16.26,16.001,16.098,6450000.0
2009-09-25 06:30:00,16.196,16.304,16.091,16.265,6700000.0
2009-09-25 06:45:00,16.255,16.331,16.089,16.262,6750000.0
2009-09-25 07:00:00,16.176,16.302,16.069,16.22,6850000.0
2009-09-25 07:15:00,16.176,16.302,16.088,16.158,5950000.0
2009-09-25 07:30:00,16.18,16.241,16.045,16.087,6800000.0
2009-09-25 07:45:00,16.09,16.253,16.036,16.214,10000000.0
2009-09-25 08:00:00,16.201,16.309,16.089,16.149,7050000.0
2009-09-25 08:15:00,16.239,16.307,16.107,16.223,7700000.0
2009-09-25 08:30:00,16.12,16.286,16.043,16.104,6400000.0
2009-09-25 08:45:00,16.163,16.239,16.007,16.064,6900000.0
2009-09-25 09:00:00,16.049,16.157,15.938,16.093,8300000.0
2009-09-25 09:15:00,16.062,16.175,15.923,16.124,7600000.0
2009-09-25 09:30:00,16.057,16.229,15.985,16.135,7150000.0
2009-09-25 09:45:00,16.052,16.222,16.021,16.116,8150000.0
2009-09-25 10:00:00,16.066,16.216,15.962,16.143,7700000.0
2009-09-25 10:15:00,16.004,16.207,15.987,16.125,6900000.0
2009-09-25 10:30:00,16.099,16.212,15.998,16.173,6800000.0
2009-09-25 10:45:00,16.066,16.242,16.032,16.045,6650000.0
2009-09-25 11:00:00,16.116,16.214,16.02,16.112,6850000.0
2009-09-25 11:15:00,16.073,16.254,16.028,16.098,6750000.0
2009-09-25 11:30:00,16.077,16.287,16.077,16.243,6900000.0
2009-09-25 11:45:00,16.154,16.28,16.083,16.137,6350000.0
2009-09-25 12:00:00,16.26,16.394,16.106,16.317,7100000.0
2009-09-25 12:15:00,16.245,16.37,16.17,16.297,7250000.0
2009-09-25 12:30:00,16.208,16.332,16.115,16.185,6450000.0
2009-09-25 12:45:00,16.252,16.306,16.1,16.122,6400000.0
2009-09-25 13:00:00,16.22,16.226,16.017,16.147,6800000.0
2009-09-25 13:15:00,16.071,16.226,16.022,16.097,6700000.0
2009-09-25 13:30:00,16.196,16.272,16.044,16.165,7150000.0
2009-09-25 13:45:00,16.188,16.239,16.041,16.108,6300000.0
2009-09-25 14:00:00,16.122,16.189,15.964,16.031,6800000.0
2009-09-25 14:15:00,16.06,16.24,15.936,16.213,7250000.0
2009-09-25 14:30:00,16.203,16.214,15.817,15.987,7300000.0
2009-09-25 14:45:00,16.004,16.062,15.867,16.018,6600000.0
2009-09-25 15:00:00,15.98,16.067,15.848,15.864,6000000.0
2009-09-25 15:15:00,15.993,16.072,15.836,15.933,7250000.0
2009-09-25 15:30:00,15.961,16.057,15.838,15.999,6450000.0
2009-09-25 15:45:00,15.915,16.076,15.876,15.969,6200000.0
2009-09-25 16:00:00,15.902,16.193,15.902,15.976,7050000.0
2009-09-25 16:15:00,16.072,16.164,15.961,16.131,6850000.0
2009-09-25 16:30:00,16.157,16.188,15.946,16.061,6800000.0
2009-09-25 16:45:00,16.023,16.189,15.976,16.064,6850000.0
2009-09-25 17:00:00,16.049,16.209,15.972,16.002,6450000.0
2009-09-25 17:15:00,16.033,16.197,15.979,16.181,6750000.0
2009-09-25 17:30:00,16.069,16.176,15.997,16.002,7450000.0
2009-09-25 17:45:00,16.061,16.191,15.936,15.974,7250000.0
2009-09-25 18:00:00,15.972,16.136,15.919,16.099,8150000.0
2009-09-25 18:15:00,15.986,16.095,15.858,15.909,12800000.0
2009-09-25 18:30:00,15.929,16.123,15.921,16.019,14000000.0
2009-09-25 18:45:00,15.99,16.104,15.919,16.043,14050000.0
2009-09-25 19:00:00,16.072,16.08,15.895,15.933,6550000.0
2009-09-25 19:15:00,15.951,16.053,15.858,15.931,6250000.0
2009-09-25 19:30:00,16.035,16.06,15.856,15.924,5950000.0
2009-09-25 19:45:00,15.921,16.063,15.838,15.902,6550000.0
2009-09-25 20:00:00,16.015,16.066,15.882,16.034,7050000.0
2009-09-25 20:15:00,15.977,16.077,15.876,15.974,6000000.0
2009-09-25 20:30:00,15.936,16.115,15.848,15.993,6500000.0
2009-09-25 20:45:00,16.045,16.091,15.873,16.021,5500000.0
2009-09-25 21:00:00,16.015,16.1,15.877,15.985,5950000.0
2009-09-25 21:15:00,16.012,16.06,15.842,16.024,7050000.0
2009-09-25 21:30:00,16.004,16.06,15.874,15.991,6150000.0
2009-09-25 21:45:00,15.909,16.043,15.817,15.989,5450000.0
2009-09-25 22:00:00,15.891,16.029,15.853,15.92,6550000.0
2009-09-25 22:15:00,16.006,16.041,15.831,15.896,6600000.0
2009-09-25 22:30:00,15.883,16.053,15.841,15.923,6350000.0
2009-09-25 22:45:00,15.984,16.043,15.804,16.02,6150000.0
2009-09-27 23:00:00,15.987,15.992,15.851,15.973,2650000.0
2009-09-27 23:15:00,15.939,16.019,15.846,15.901,1150000.0
2009-09-27 23:30:00,15.988,16.0,15.845,16.0,1450000.0
2009-09-27 23:45:00,15.855,16.01,15.855,15.901,1750000.0
2009-09-28 00:00:00,16.044,16.14,15.878,16.021,7700000.0
2009-09-28 00:15:00,15.971,16.1,15.852,15.998,5000000.0
2009-09-28 00:30:00,15.951,16.1,15.923,16.093,5950000.0
2009-09-28 00:45:00,16.09,16.129,15.932,16.076,3400000.0
2009-09-28 01:00:00,16.07,16.16,15.884,16.07,8450000.0
2009-09-28 01:15:00,15.922,16.09,15.898,16.021,7000000.0
2009-09-28 01:30:00,16.046,16.11,15.894,16.063,8300000.0
2009-09-28 01:45:00,15.915,16.1,15.908,16.044,8300000.0
2009-09-28 02:00:00,16.09,16.117,15.94,16.09,8100000.0
2009-09-28 02:15:00,16.089,16.131,15.899,16.11,10250000.0
2009-09-28 02:30:00,15.952,16.136,15.906,16.054,7600000.0
2009-09-28 02:45:00,15.985,16.143,15.883,15.924,10500000.0
2009-09-28 03:00:00,15.958,16.09,15.881,16.09,5350000.0
2009-09-28 03:15:00,16.036,16.103,15.899,16.031,5950000.0
2009-09-28 03:30:00,15.958,16.048,15.72,15.852,7800000.0
2009-09-28 03:45:00,15.887,15.944,15.739,15.85,8950000.0
2009-09-28 04:00:00,15.796,15.924,15.699,15.86,5700000.0
2009-09-28 04:15:00,15.794,15.927,15.693,15.883,6300000.0
2009-09-28 04:30:00,15.902,15.98,15.767,15.895,7800000.0
2009-09-28 04:45:00,15.849,15.981,15.78,15.91,5450000.0
2009-09-28 05:00:00,15.805,15.954,15.739,15.801,5050000.0
2009-09-28 05:15:00,15.774,15.914,15.731,15.898,3450000.0
2009-09-28 05:30:00,15.871,15.892,15.684,15.827,4800000.0
2009-09-28 05:45:00,15.776,15.88,15.675,15.805,6200000.0
2009-09-28 06:00:00,15.785,15.882,15.676,15.829,5850000.0
2009-09-28 06:15:00,15.807,15.855,15.617,15.669,6000000.0
2009-09-28 06:30:00,15.789,15.898,15.62,15.847,6850000.0
2009-09-28 06:45:00,15.778,15.859,15.663,15.775,6100000.0
2009-09-28 07:00:00,15.769,15.855,15.571,15.644,7500000.0
2009-09-28 07:15:00,15.649,15.838,15.614,15.713,5800000.0
2009-09-28 07:30:00,15.771,15.849,15.655,15.697,6700000.0
2009-09-28 07:45:00,15.693,15.905,15.66,15.813,9800000.0
2009-09-28 08:00:00,15.813,15.902,15.683,15.77,7050000.0
2009-09-28 08:15:00,15.859,15.907,15.705,15.825,7350000.0
2009-09-28 08:30:00,15.755,15.894,15.688,15.781,6400000.0
2009-09-28 08:45:00,15.806,15.868,15.675,15.782,6700000.0
2009-09-28 09:00:00,15.755,15.941,15.731,15.893,7950000.0
2009-09-28 09:15:00,15.868,15.904,15.695,15.817,7550000.0
2009-09-28 09:30:00,15.757,15.903,15.657,15.738,7700000.0
2009-09-28 09:45:00,15.679,15.853,15.65,15.697,8150000.0
2009-09-28 10:00:00,15.704,15.88,15.649,15.837,7700000.0
2009-09-28 10:15:00,15.709,15.865,15.689,15.814,6650000.0
2009-09-28 10:30:00,15.766,15.903,15.684,15.887,6800000.0
2009-09-28 10:45:00,15.781,15.92,15.746,15.746,6650000.0
2009-09-28 11:00:00,15.823,15.985,15.741,15.876,6800000.0
2009-09-28 11:15:00,15.826,16.058,15.79,15.879,6750000.0
2009-09-28 11:30:00,15.854,15.99,15.769,15.941,6900000.0
2009-09-28 11:45:00,15.887,16.058,15.835,15.866,6350000.0
2009-09-28 12:00:00,15.971,16.02,15.798,15.952,7100000.0
2009-09-28 12:15:00,15.95,16.01,15.811,15.98,7500000.0
2009-09-28 12:30:00,15.877,16.013,15.804,15.881,6450000.0
2009-09-28 12:45:00,15.901,15.995,15.771,15.845,6400000.0
2009-09-28 13:00:00,15.932,15.948,15.725,15.891,6800000.0
2009-09-28 13:15:00,15.833,16.031,15.752,15.852,6700000.0
2009-09-28 13:30:00,15.93,15.997,15.821,15.96,7150000.0
2009-09-28 13:45:00,15.975,16.025,15.832,15.888,6300000.0
2009-09-28 14:00:00,15.915,16.051,15.785,15.872,6800000.0
2009-09-28 14:15:00,15.937,16.027,15.807,15.997,7250000.0
2009-09-28 14:30:00,15.977,16.072,15.831,16.012,7300000.0
2009-09-28 14:45:00,16.008,16.084,15.89,16.033,6600000.0
2009-09-28 15:00:00,15.973,16.057,15.843,15.892,6000000.0
2009-09-28 15:15:00,16.011,16.02,15.85,15.904,7250000.0
2009-09-28 15:30:00,15.923,16.105,15.831,15.972,6450000.0
2009-09-28 15:45:00,15.889,16.1,15.859,15.933,6200000.0
2009-09-28 16:00:00,15.876,16.092,15.876,15.94,7050000.0
2009-09-28 16:15:00,16.036,16.181,15.928,16.135,6850000.0
2009-09-28 16:30:00,16.148,16.207,16.02,16.091,6800000.0
2009-09-28 16:45:00,16.052,16.172,15.982,16.038,6850000.0
2009-09-28 17:00:00,16.04,16.158,15.983,16.028,6450000.0
2009-09-28 17:15:00,16.083,16.271,16.02,16.202,6750000.0
2009-09-28 17:30:00,16.107,16.238,16.037,16.041,7450000.0
2009-09-28 17:45:00,16.085,16.222,16.032,16.13,7250000.0
2009-09-28 18:00:00,16.108,16.282,16.074,16.258,8150000.0
2009-09-28 18:15:00,16.166,16.27,16.048,16.112,12800000.0
2009-09-28 18:30:00,16.099,16.261,16.083,16.183,14000000.0
2009-09-28 18:45:00,16.179,16.25,16.049,16.153,14050000.0
2009-09-28 19:00:00,16.19,16.202,16.016,16.076,6800000.0
2009-09-28 19:15:00,16.106,16.188,15.997,16.071,6250000.0
2009-09-28 19:30:00,16.18,16.207,16.006,16.071,6000000.0
2009-09-28 19:45:00,16.079,16.187,15.964,16.051,6300000.0
2009-09-28 20:00:00,16.149,16.167,15.974,16.099,6850000.0
2009-09-28 20:15:00,16.042,16.218,15.965,16.022,5350000.0
2009-09-28 20:30:00,16.104,16.23,15.994,16.123,6500000.0
2009-09-28 20:45:00,16.174,16.196,15.992,16.083,5100000.0
2009-09-28 21:00:00,16.092,16.163,15.948,16.06,4400000.0
2009-09-28 21:15:00,16.113,16.188,15.969,16.134,6400000.0
2009-09-28 21:30:00,16.099,16.16,15.972,16.118,6200000.0
2009-09-28 21:45:00,15.996,16.193,15.949,16.127,4500000.0
2009-09-28 22:00:00,16.115,16.196,15.945,16.038,6750000.0
2009-09-28 22:15:00,16.129,16.171,15.982,16.064,5900000.0
2009-09-28 22:30:00,16.022,16.202,15.978,16.061,5950000.0
2009-09-28 22:45:00,16.11,16.196,15.995,16.127,3450000.0
2009-09-28 23:00:00,16.147,16.192,15.994,16.123,5450000.0
2009-09-28 23:15:00,16.093,16.133,15.998,15.998,800000.0
2009-09-28 23:30:00,16.128,16.131,15.982,16.123,1350000.0
2009-09-28 23:45:00,16.014,16.134,16.014,16.024,950000.0
2009-09-29 00:00:00,16.113,16.224,15.991,16.178,6050000.0
2009-09-29 00:15:00,16.095,16.182,16.001,16.092,5900000.0
2009-09-29 00:30:00,16.062,16.217,16.005,16.07,5650000.0
2009-09-29 00:45:00,16.187,16.209,15.994,16.152,5900000.0
2009-09-29 01:00:00,16.182,16.251,16.001,16.231,7800000.0
2009-09-29 01:15:00,16.082,16.24,16.013,16.148,7250000.0
2009-09-29 01:30:00,16.195,16.204,16.0,16.162,7800000.0
2009-09-29 01:45:00,16.025,16.251,16.002,16.183,8800000.0
2009-09-29 02:00:00,16.165,16.251,16.045,16.2,6000000.0
2009-09-29 02:15:00,16.189,16.276,15.972,16.189,8650000.0
2009-09-29 02:30:00,16.047,16.273,16.038,16.192,7650000.0
2009-09-29 02:45:00,16.038,16.192,16.009,16.032,11750000.0
2009-09-29 03:00:00,16.089,16.213,15.945,16.096,4100000.0
2009-09-29 03:15:00,16.131,16.174,15.959,16.136,5250000.0
2009-09-29 03:30:00,16.119,16.179,15.964,16.007,5150000.0
2009-09-29 03:45:00,16.133,16.184,15.978,16.091,5850000.0
2009-09-29 04:00:00,16.012,16.183,15.984,16.073,5100000.0
2009-09-29 04:15:00,16.003,16.18,15.983,16.153,6550000.0
2009-09-29 04:30:00,16.177,16.206,16.014,16.147,3950000.0
2009-09-29 04:45:00,16.142,16.213,15.976,16.16,5200000.0
2009-09-29 05:00:00,16.062,16.207,15.997,16.169,4650000.0
2009-09-29 05:15:00,16.175,16.208,15.969,16.168,4250000.0
2009-09-29 05:30:00,16.104,16.204,16.013,16.137,4650000.0
2009-09-29 05:45:00,16.123,16.184,16.009,16.17,6100000.0
2009-09-29 06:00:00,16.144,16.222,15.996,16.178,5000000.0
2009-09-29 06:15:00,16.186,16.229,16.03,16.071,6100000.0
2009-09-29 06:30:00,16.243,16.267,16.066,16.237,6800000.0
2009-09-29 06:45:00,16.171,16.281,16.06,16.158,6200000.0
2009-09-29 07:00:00,16.14,16.273,16.073,16.171,6700000.0
2009-09-29 07:15:00,16.104,16.259,16.072,16.161,6300000.0
2009-09-29 07:30:00,16.186,16.268,16.012,16.064,7000000.0
2009-09-29 07:45:00,16.092,16.221,16.022,16.14,10000000.0
2009-09-29 08:00:00,16.171,16.209,15.931,15.998,7050000.0
2009-09-29 08:15:00,16.132,16.208,15.992,16.013,5650000.0
2009-09-29 08:30:00,16.006,16.182,15.964,16.081,6350000.0
2009-09-29 08:45:00,16.15,16.22,16.023,16.2,6950000.0
2009-09-29 09:00:00,16.145,16.244,15.993,16.145,8000000.0
2009-09-29 09:15:00,16.123,16.205,15.983,16.139,7650000.0
2009-09-29 09:30:00,16.052,16.166,15.987,16.058,7150000.0
2009-09-29 09:45:00,15.989,16.141,15.942,16.027,8150000.0
2009-09-29 10:00:00,16.011,16.221,15.943,16.163,7700000.0
2009-09-29 10:15:00,16.034,16.196,16.005,16.149,6900000.0
2009-09-29 10:30:00,16.083,16.197,15.959,16.102,6800000.0
2009-09-29 10:45:00,16.016,16.179,15.995,16.001,6600000.0
2009-09-29 11:00:00,16.061,16.166,15.981,16.045,6850000.0
2009-09-29 11:15:00,16.022,16.14,15.93,15.972,6750000.0
2009-09-29 11:30:00,15.962,16.171,15.934,16.072,6900000.0
2009-09-29 11:45:00,16.029,16.137,15.931,15.95,6350000.0
2009-09-29 12:00:00,16.086,16.126,15.9,16.095,7100000.0
2009-09-29 12:15:00,16.018,16.116,15.929,16.081,7250000.0
2009-09-29 12:30:00,15.981,16.101,15.885,15.941,6450000.0
2009-09-29 12:45:00,15.991,16.086,15.906,15.951,6400000.0
2009-09-29 13:00:00,16.061,16.084,15.867,16.008,6800000.0
2009-09-29 13:15:00,15.943,16.086,15.881,15.95,6700000.0
2009-09-29 13:30:00,16.027,16.104,15.908,16.058,7150000.0
2009-09-29 13:45:00,16.047,16.103,15.923,15.963,6300000.0
2009-09-29 14:00:00,16.006,16.061,15.856,15.888,6800000.0
2009-09-29 14:15:00,15.939,16.059,15.84,16.028,7250000.0
2009-09-29 14:30:00,16.008,16.043,15.831,15.962,7300000.0
2009-09-29 14:45:00,15.986,16.063,15.841,16.017,6600000.0
2009-09-29 15:00:00,15.982,16.138,15.859,16.003,6000000.0
2009-09-29 15:15:00,16.13,16.143,15.95,16.024,7250000.0
2009-09-29 15:30:00,16.05,16.202,15.969,16.106,6450000.0
2009-09-29 15:45:00,16.002,16.153,15.963,16.053,6200000.0
2009-09-29 16:00:00,16.015,16.129,15.885,15.978,7050000.0
2009-09-29 16:15:00,16.083,16.132,15.951,16.076,6850000.0
2009-09-29 16:30:00,16.1,16.151,15.942,16.046,6800000.0
2009-09-29 16:45:00,16.009,16.153,15.984,16.02,6850000.0
2009-09-29 17:00:00,16.032,16.156,15.939,15.967,6450000.0
2009-09-29 17:15:00,16.002,16.175,15.94,16.124,6750000.0
2009-09-29 17:30:00,16.051,16.206,15.96,16.004,7450000.0
2009-09-29 17:45:00,16.037,16.133,15.955,16.011,7250000.0
2009-09-29 18:00:00,15.996,16.166,15.932,16.138,8150000.0
2009-09-29 18:15:00,16.051,16.163,15.931,16.005,12800000.0
2009-09-29 18:30:00,16.007,16.172,15.998,16.091,14000000.0
2009-09-29 18:45:00,16.079,16.177,16.01,16.159,14050000.0
2009-09-29 19:00:00,16.174,16.209,16.006,16.065,6200000.0
2009-09-29 19:15:00,16.098,16.177,15.975,16.022,6250000.0
2009-09-29 19:30:00,16.133,16.198,15.96,16.053,6050000.0
2009-09-29 19:45:00,16.056,16.223,15.985,16.18,6500000.0
2009-09-29 20:00:00,16.15,16.157,15.944,16.017,6450000.0
2009-09-29 20:15:00,16.041,16.143,15.93,16.086,6250000.0
2009-09-29 20:30:00,16.036,16.16,15.965,16.16,6800000.0
2009-09-29 20:45:00,16.141,16.16,15.994,16.106,5100000.0
2009-09-29 21:00:00,16.107,16.185,16.005,16.17,6050000.0
2009-09-29 21:15:00,16.151,16.179,15.999,16.104,6200000.0
2009-09-29 21:30:00,16.094,16.165,15.99,16.085,5750000.0
2009-09-29 21:45:00,16.092,16.162,15.943,16.13,4900000.0
2009-09-29 22:00:00,16.044,16.14,15.965,16.14,5150000.0
2009-09-29 22:15:00,16.081,16.184,15.978,16.13,6100000.0
2009-09-29 22:30:00,16.027,16.178,15.966,16.13,6300000.0
2009-09-29 22:45:00,16.004,16.153,15.994,16.14,2900000.0
2009-09-29 23:00:00,16.117,16.14,15.981,16.13,4950000.0
2009-09-29 23:15:00,16.053,16.168,15.968,16.095,2000000.0
2009-09-29 23:30:00,16.098,16.12,15.963,16.12,1750000.0
2009-09-29 23:45:00,16.108,16.108,15.959,15.996,1900000.0
2009-09-30 00:00:00,16.091,16.166,15.946,16.089,6600000.0
2009-09-30 00:15:00,16.028,16.157,15.953,16.068,5600000.0
2009-09-30 00:30:00,15.978,16.226,15.951,16.158,6600000.0
2009-09-30 00:45:00,16.132,16.16,15.981,16.15,6500000.0
2009-09-30 01:00:00,16.114,16.193,15.972,16.159,6100000.0
2009-09-30 01:15:00,15.984,16.183,15.958,16.079,4150000.0
2009-09-30 01:30:00,16.165,16.214,16.005,16.18,8450000.0
2009-09-30 01:45:00,16.054,16.223,15.996,16.154,8050000.0
2009-09-30 02:00:00,16.16,16.184,15.977,16.153,6800000.0
2009-09-30 02:15:00,16.121,16.213,15.929,16.17,8700000.0
2009-09-30 02:30:00,16.038,16.22,15.998,16.158,6100000.0
2009-09-30 02:45:00,16.008,16.2,15.992,15.999,10950000.0
2009-09-30 03:00:00,16.059,16.179,16.002,16.089,5200000.0
2009-09-30 03:15:00,16.053,16.2,15.988,16.126,4150000.0
2009-09-30 03:30:00,16.144,16.235,16.028,16.062,4700000.0
2009-09-30 03:45:00,16.149,16.224,16.031,16.131,4450000.0
2009-09-30 04:00:00,16.168,16.262,16.069,16.173,3750000.0
2009-09-30 04:15:00,16.149,16.296,16.113,16.234,2850000.0
2009-09-30 04:30:00,16.228,16.308,16.114,16.133,6900000.0
2009-09-30 04:45:00,16.179,16.341,16.132,16.287,6800000.0
2009-09-30 05:00:00,16.193,16.31,16.126,16.217,3350000.0
2009-09-30 05:15:00,16.193,16.318,16.099,16.275,4350000.0
2009-09-30 05:30:00,16.27,16.305,16.086,16.276,4500000.0
2009-09-30 05:45:00,16.266,16.337,16.125,16.31,5300000.0
2009-09-30 06:00:00,16.262,16.316,16.129,16.275,5500000.0
2009-09-30 06:15:00,16.195,16.332,16.129,16.152,5500000.0
2009-09-30 06:30:00,16.285,16.289,16.108,16.264,6800000.0
2009-09-30 06:45:00,16.187,16.327,16.099,16.236,6200000.0
2009-09-30 07:00:00,16.214,16.34,16.135,16.225,6600000.0
2009-09-30 07:15:00,16.189,16.303,16.098,16.211,5700000.0
2009-09-30 07:30:00,16.268,16.33,16.092,16.171,6800000.0
2009-09-30 07:45:00,16.18,16.325,16.137,16.288,10000000.0
2009-09-30 08:00:00,16.279,16.393,16.151,16.225,7050000.0
2009-09-30 08:15:00,16.32,16.395,16.172,16.293,6850000.0
2009-09-30 08:30:00,16.194,16.381,16.186,16.261,6350000.0
2009-09-30 08:45:00,16.314,16.356,16.166,16.271,6800000.0
2009-09-30 09:00:00,16.268,16.389,16.128,16.332,7700000.0
2009-09-30 09:15:00,16.294,16.343,16.135,16.294,7200000.0
2009-09-30 09:30:00,16.215,16.367,16.127,16.247,7150000.0
2009-09-30 09:45:00,16.214,16.374,16.144,16.244,8150000.0
2009-09-30 10:00:00,16.218,16.33,16.155,16.328,7700000.0
2009-09-30 10:15:00,16.19,16.395,16.164,16.325,6900000.0
2009-09-30 10:30:00,16.28,16.408,16.19,16.323,6800000.0
2009-09-30 10:45:00,16.25,16.432,16.24,16.242,6650000.0
2009-09-30 11:00:00,16.304,16.42,16.236,16.326,6800000.0
2009-09-30 11:15:00,16.301,16.44,16.237,16.331,6750000.0
2009-09-30 11:30:00,16.318,16.473,16.254,16.405,6900000.0
2009-09-30 11:45:00,16.327,16.442,16.245,16.264,6350000.0
2009-09-30 12:00:00,16.4,16.447,16.226,16.399,7100000.0
2009-09-30 12:15:00,16.33,16.438,16.249,16.415,7250000.0
2009-09-30 12:30:00,16.326,16.495,16.254,16.327,6450000.0
2009-09-30 12:45:00,16.421,16.483,16.275,16.316,6400000.0
2009-09-30 13:00:00,16.427,16.453,16.276,16.372,6800000.0
2009-09-30 13:15:00,16.309,16.445,16.24,16.297,6700000.0
2009-09-30 13:30:00,16.385,16.407,16.239,16.358,7150000.0
2009-09-30 13:45:00,16.366,16.415,16.247,16.328,6300000.0
2009-09-30 14:00:00,16.369,16.458,16.227,16.299,6800000.0
2009-09-30 14:15:00,16.336,16.409,16.225,16.347,7250000.0
2009-09-30 14:30:00,16.338,16.468,16.223,16.363,7300000.0
2009-09-30 14:45:00,16.348,16.416,16.192,16.371,6600000.0
2009-09-30 15:00:00,16.323,16.411,16.194,16.228,6000000.0
2009-09-30 15:15:00,16.374,16.398,16.21,16.281,7250000.0
2009-09-30 15:30:00,16.318,16.456,16.206,16.301,6450000.0
2009-09-30 15:45:00,16.212,16.376,16.097,16.161,6200000.0
2009-09-30 16:00:00,16.091,16.264,16.073,16.101,7050000.0
2009-09-30 16:15:00,16.191,16.267,16.08,16.218,6850000.0
2009-09-30 16:30:00,16.251,16.317,16.082,16.229,6800000.0
2009-09-30 16:45:00,16.18,16.317,16.107,16.205,6850000.0
2009-09-30 17:00:00,16.202,16.342,16.119,16.134,6450000.0
2009-09-30 17:15:00,16.183,16.386,16.135,16.326,6750000.0
2009-09-30 17:30:00,16.245,16.434,16.188,16.198,7450000.0
2009-09-30 17:45:00,16.279,16.437,16.208,16.285,7250000.0
2009-09-30 18:00:00,16.296,16.431,16.215,16.38,8150000.0
2009-09-30 18:15:00,16.303,16.561,16.274,16.437,12800000.0
2009-09-30 18:30:00,16.444,16.603,16.382,16.524,14000000.0
2009-09-30 18:45:00,16.498,16.63,16.413,16.538,14050000.0
2009-09-30 19:00:00,16.574,16.596,16.406,16.445,6300000.0
2009-09-30 19:15:00,16.476,16.643,16.369,16.504,6250000.0
2009-09-30 19:30:00,16.609,16.625,16.45,16.511,6150000.0
2009-09-30 19:45:00,16.491,16.669,16.451,16.526,6150000.0
2009-09-30 20:00:00,16.632,16.66,16.435,16.557,6900000.0
2009-09-30 20:15:00,16.551,16.702,16.482,16.581,6250000.0
2009-09-30 20:30:00,16.547,16.67,16.461,16.569,6500000.0
2009-09-30 20:45:00,16.63,16.641,16.446,16.566,4900000.0
2009-09-30 21:00:00,16.581,16.641,16.426,16.508,6350000.0
2009-09-30 21:15:00,16.556,16.61,16.405,16.552,5900000.0
2009-09-30 21:30:00,16.54,16.612,16.416,16.567,6400000.0
2009-09-30 21:45:00,16.478,16.634,16.422,16.619,5700000.0
2009-09-30 22:00:00,16.48,16.646,16.434,16.516,6400000.0
2009-09-30 22:15:00,16.484,16.654,16.457,16.553,6250000.0
2009-09-30 22:30:00,16.495,16.699,16.481,16.565,6250000.0
2009-09-30 22:45:00,16.596,16.651,16.457,16.602,6300000.0
2009-09-30 23:00:00,16.612,16.672,16.449,16.617,7600000.0
2009-09-30 23:15:00,16.543,16.649,16.416,16.476,2500000.0
2009-09-30 23:30:00,16.578,16.581,16.443,16.581,1250000.0
2009-09-30 23:45:00,16.464,16.584,16.421,16.476,1650000.0
2009-10-01 00:00:00,16.562,16.645,16.418,16.585,7800000.0
2009-10-01 00:15:00,16.558,16.644,16.411,16.496,4700000.0
2009-10-01 00:30:00,16.558,16.723,16.456,16.611,7150000.0
2009-10-01 00:45:00,16.703,16.755,16.539,16.678,5800000.0
2009-10-01 01:00:00,16.7,16.746,16.517,16.716,8000000.0
2009-10-01 01:15:00,16.584,16.785,16.544,16.681,6700000.0
2009-10-01 01:30:00,16.715,16.763,16.541,16.705,8450000.0
2009-10-01 01:45:00,16.545,16.76,16.529,16.59,8700000.0
2009-10-01 02:00:00,16.713,16.785,16.544,16.682,7300000.0
2009-10-01 02:15:00,16.684,16.729,16.497,16.646,8900000.0
2009-10-01 02:30:00,16.538,16.731,16.521,16.687,6850000.0
2009-10-01 02:45:00,16.579,16.754,16.493,16.555,6700000.0
2009-10-01 03:00:00,16.595,16.695,16.486,16.633,4750000.0
2009-10-01 03:15:00,16.633,16.699,16.499,16.622,5400000.0
2009-10-01 03:30:00,16.632,16.656,16.475,16.544,5700000.0
2009-10-01 03:45:00,16.612,16.68,16.479,16.571,6350000.0
2009-10-01 04:00:00,16.596,16.701,16.488,16.554,3100000.0
2009-10-01 04:15:00,16.556,16.687,16.489,16.506,7750000.0
2009-10-01 04:30:00,16.616,16.713,16.469,16.618,5350000.0
2009-10-01 04:45:00,16.524,16.695,16.461,16.607,5900000.0
2009-10-01 05:00:00,16.54,16.66,16.477,16.5,4300000.0
2009-10-01 05:15:00,16.576,16.658,16.478,16.633,2900000.0
2009-10-01 05:30:00,16.602,16.658,16.485,16.615,4000000.0
2009-10-01 05:45:00,16.524,16.698,16.498,16.597,2550000.0
2009-10-01 06:00:00,16.575,16.674,16.466,16.628,4650000.0
2009-10-01 06:15:00,16.543,16.676,16.471,16.501,5650000.0
2009-10-01 06:30:00,16.627,16.694,16.455,16.585,6950000.0
2009-10-01 06:45:00,16.588,16.611,16.417,16.573,6150000.0
2009-10-01 07:00:00,16.499,16.629,16.383,16.601,7200000.0
2009-10-01 07:15:00,16.534,16.651,16.415,16.547,5900000.0
2009-10-01 07:30:00,16.605,16.672,16.462,16.462,6800000.0
2009-10-01 07:45:00,16.496,16.638,16.369,16.514,10000000.0
2009-10-01 08:00:00,16.522,16.573,16.357,16.411,7050000.0
2009-10-01 08:15:00,16.531,16.589,16.366,16.479,7500000.0
2009-10-01 08:30:00,16.383,16.553,16.337,16.447,6550000.0
2009-10-01 08:45:00,16.499,16.576,16.352,16.475,6750000.0
2009-10-01 09:00:00,16.461,16.627,16.398,16.592,8200000.0
2009-10-01 09:15:00,16.574,16.596,16.407,16.552,7500000.0
2009-10-01 09:30:00,16.496,16.67,16.445,16.593,7150000.0
2009-10-01 09:45:00,16.53,16.702,16.498,16.579,8150000.0
2009-10-01 10:00:00,16.563,16.675,16.453,16.635,7700000.0
2009-10-01 10:15:00,16.498,16.685,16.487,16.624,6900000.0
2009-10-01 10:30:00,16.575,16.705,16.474,16.62,6800000.0
2009-10-01 10:45:00,16.544,16.673,16.433,16.433,6650000.0
2009-10-01 11:00:00,16.524,16.642,16.414,16.52,6850000.0
2009-10-01 11:15:00,16.477,16.665,16.428,16.468,6750000.0
2009-10-01 11:30:00,16.487,16.651,16.452,16.573,6900000.0
2009-10-01 11:45:00,16.484,16.617,16.408,16.48,6350000.0
2009-10-01 12:00:00,16.559,16.596,16.371,16.55,7100000.0
2009-10-01 12:15:00,16.477,16.587,16.42,16.568,7250000.0
2009-10-01 12:30:00,16.495,16.603,16.434,16.498,6450000.0
2009-10-01 12:45:00,16.566,16.627,16.425,16.455,6400000.0
2009-10-01 13:00:00,16.551,16.58,16.385,16.53,6800000.0
2009-10-01 13:15:00,16.447,16.612,16.369,16.399,6700000.0
2009-10-01 13:30:00,16.506,16.559,16.366,16.517,7150000.0
2009-10-01 13:45:00,16.508,16.604,16.394,16.47,6300000.0
2009-10-01 14:00:00,16.524,16.572,16.363,16.426,6800000.0
2009-10-01 14:15:00,16.472,16.547,16.368,16.52,7250000.0
2009-10-01 14:30:00,16.528,16.603,16.389,16.533,7300000.0
2009-10-01 14:45:00,16.557,16.669,16.455,16.643,6600000.0
2009-10-01 15:00:00,16.596,16.633,16.434,16.518,6000000.0
2009-10-01 15:15:00,16.659,16.693,16.484,16.566,7250000.0
2009-10-01 15:30:00,16.586,16.666,16.44,16.594,6450000.0
2009-10-01 15:45:00,16.5,16.681,16.491,16.599,6200000.0
2009-10-01 16:00:00,16.534,16.667,16.478,16.503,7050000.0
2009-10-01 16:15:00,16.6,16.617,16.418,16.569,6850000.0
2009-10-01 16:30:00,16.598,16.675,16.442,16.553,6800000.0
2009-10-01 16:45:00,16.514,16.675,16.454,16.553,6850000.0
2009-10-01 17:00:00,16.543,16.647,16.362,16.413,6450000.0
2009-10-01 17:15:00,16.433,16.558,16.314,16.424,6750000.0
2009-10-01 17:30:00,16.32,16.491,16.244,16.315,7450000.0
2009-10-01 17:45:00,16.363,16.45,16.23,16.271,7250000.0
2009-10-01 18:00:00,16.281,16.471,16.226,16.418,8150000.0
2009-10-01 18:15:00,16.356,16.515,16.277,16.365,12800000.0
2009-10-01 18:30:00,16.364,16.508,16.292,16.388,14000000.0
2009-10-01 18:45:00,16.367,16.489,16.295,16.469,14050000.0
2009-10-01 19:00:00,16.454,16.484,16.27,16.314,6750000.0
2009-10-01 19:15:00,16.338,16.456,16.219,16.281,6250000.0
2009-10-01 19:30:00,16.401,16.465,16.247,16.355,6250000.0
2009-10-01 19:45:00,16.335,16.471,16.259,16.315,5700000.0
2009-10-01 20:00:00,16.41,16.48,16.265,16.442,6900000.0
2009-10-01 20:15:00,16.37,16.485,16.27,16.416,6300000.0
2009-10-01 20:30:00,16.367,16.509,16.286,16.377,6500000.0
2009-10-01 20:45:00,16.425,16.442,16.231,16.372,5400000.0
2009-10-01 21:00:00,16.382,16.422,16.232,16.362,5700000.0
2009-10-01 21:15:00,16.395,16.439,16.24,16.355,4300000.0
2009-10-01 21:30:00,16.37,16.441,16.264,16.407,5800000.0
2009-10-01 21:45:00,16.345,16.397,16.188,16.313,3900000.0
2009-10-01 22:00:00,16.276,16.368,16.144,16.19,6500000.0
2009-10-01 22:15:00,16.222,16.38,16.147,16.243,6050000.0
2009-10-01 22:30:00,16.197,16.339,16.175,16.249,4850000.0
2009-10-01 22:45:00,16.291,16.386,16.178,16.315,4650000.0
2009-10-01 23:00:00,16.327,16.387,16.156,16.274,6750000.0
2009-10-01 23:15:00,16.29,16.324,16.178,16.298,1000000.0
2009-10-01 23:30:00,16.308,16.323,16.173,16.311,1350000.0
2009-10-01 23:45:00,16.17,16.314,16.158,16.284,1700000.0
2009-10-02 00:00:00,16.451,16.451,16.103,16.28,6450000.0
2009-10-02 00:15:00,16.302,16.31,16.102,16.222,5750000.0
2009-10-02 00:30:00,16.166,16.345,16.153,16.31,5950000.0
2009-10-02 00:45:00,16.31,16.391,16.191,16.235,4900000.0
2009-10-02 01:00:00,16.364,16.411,16.208,16.365,6550000.0
2009-10-02 01:15:00,16.222,16.413,16.172,16.293,6950000.0
2009-10-02 01:30:00,16.296,16.354,16.178,16.309,7300000.0
2009-10-02 01:45:00,16.189,16.382,16.178,16.259,6300000.0
2009-10-02 02:00:00,16.33,16.384,16.11,16.243,6950000.0
2009-10-02 02:15:00,16.226,16.308,16.093,16.236,7450000.0
2009-10-02 02:30:00,16.106,16.306,16.064,16.143,7050000.0
2009-10-02 02:45:00,16.146,16.303,16.085,16.112,7600000.0
2009-10-02 03:00:00,16.147,16.241,16.04,16.172,5500000.0
2009-10-02 03:15:00,16.214,16.278,16.056,16.203,4950000.0
2009-10-02 03:30:00,16.191,16.271,16.034,16.135,5900000.0
2009-10-02 03:45:00,16.219,16.308,16.081,16.221,6900000.0
2009-10-02 04:00:00,16.247,16.275,16.107,16.145,5500000.0
2009-10-02 04:15:00,16.135,16.281,16.089,16.24,5200000.0
2009-10-02 04:30:00,16.158,16.307,16.127,16.275,4800000.0
2009-10-02 04:45:00,16.28,16.349,16.154,16.258,3300000.0
2009-10-02 05:00:00,16.205,16.375,16.142,16.188,4100000.0
2009-10-02 05:15:00,16.231,16.354,16.173,16.304,3500000.0
2009-10-02 05:30:00,16.31,16.336,16.153,16.269,5600000.0
2009-10-02 05:45:00,16.27,16.34,16.173,16.268,5100000.0
2009-10-02 06:00:00,16.283,16.357,16.168,16.309,5550000.0
2009-10-02 06:15:00,16.291,16.333,16.141,16.167,4650000.0
2009-10-02 06:30:00,16.307,16.342,16.143,16.326,6500000.0
2009-10-02 06:45:00,16.263,16.367,16.103,16.225,5900000.0
2009-10-02 07:00:00,16.214,16.321,16.142,16.223,6700000.0
2009-10-02 07:15:00,16.189,16.336,16.093,16.243,5200000.0
2009-10-02 07:30:00,16.262,16.34,16.135,16.162,6400000.0
2009-10-02 07:45:00,16.19,16.351,16.155,16.306,10000000.0
2009-10-02 08:00:00,16.318,16.318,16.107,16.192,6900000.0
2009-10-02 08:15:00,16.307,16.355,16.178,16.316,7650000.0
2009-10-02 08:30:00,16.2,16.423,16.167,16.273,6650000.0
2009-10-02 08:45:00,16.323,16.381,16.122,16.219,7000000.0
2009-10-02 09:00:00,16.211,16.335,16.107,16.318,8050000.0
2009-10-02 09:15:00,16.289,16.332,16.13,16.269,7500000.0
2009-10-02 09:30:00,16.201,16.288,16.087,16.179,7150000.0
2009-10-02 09:45:00,16.099,16.299,16.078,16.174,7500000.0
2009-10-02 10:00:00,16.132,16.331,16.085,16.315,7700000.0
2009-10-02 10:15:00,16.166,16.322,16.113,16.25,6900000.0
2009-10-02 10:30:00,16.21,16.326,16.1,16.213,6800000.0
2009-10-02 10:45:00,16.131,16.329,16.098,16.133,6650000.0
2009-10-02 11:00:00,16.15,16.284,16.098,16.175,6850000.0
2009-10-02 11:15:00,16.162,16.293,16.089,16.113,6750000.0
2009-10-02 11:30:00,16.125,16.272,16.07,16.207,6900000.0
2009-10-02 11:45:00,16.13,16.281,16.076,16.087,6300000.0
2009-10-02 12:00:00,16.217,16.283,16.073,16.244,7100000.0
2009-10-02 12:15:00,16.146,16.284,16.09,16.262,7250000.0
2009-10-02 12:30:00,16.154,16.278,16.101,16.17,6450000.0
2009-10-02 12:45:00,16.214,16.26,16.074,16.11,6400000.0
2009-10-02 13:00:00,16.202,16.226,16.018,16.218,6800000.0
2009-10-02 13:15:00,16.128,16.225,16.03,16.081,6700000.0
2009-10-02 13:30:00,16.16,16.258,16.0,16.165,7150000.0
2009-10-02 13:45:00,16.153,16.211,16.018,16.081,6300000.0
2009-10-02 14:00:00,16.12,16.211,15.993,16.075,6800000.0
2009-10-02 14:15:00,16.084,16.216,15.95,16.068,7250000.0
2009-10-02 14:30:00,16.068,16.072,15.78,15.985,7300000.0
2009-10-02 14:45:00,15.999,16.053,15.76,15.966,6600000.0
2009-10-02 15:00:00,15.904,16.029,15.783,15.917,6000000.0
2009-10-02 15:15:00,16.041,16.105,15.894,15.987,7250000.0
2009-10-02 15:30:00,16.006,16.235,15.925,16.197,6450000.0
2009-10-02 15:45:00,16.116,16.355,16.103,16.203,6200000.0
2009-10-02 16:00:00,16.146,16.385,16.145,16.178,7050000.0
2009-10-02 16:15:00,16.278,16.387,16.162,16.351,6850000.0
2009-10-02 16:30:00,16.367,16.437,16.156,16.212,6800000.0
2009-10-02 16:45:00,16.196,16.295,16.092,16.153,6850000.0
2009-10-02 17:00:00,16.158,16.306,16.075,16.102,6450000.0
2009-10-02 17:15:00,16.125,16.299,16.068,16.261,6750000.0
2009-10-02 17:30:00,16.151,16.316,16.075,16.111,7450000.0
2009-10-02 17:45:00,16.149,16.24,16.015,16.095,7250000.0
2009-10-02 18:00:00,16.069,16.221,16.024,16.181,8150000.0
2009-10-02 18:15:00,16.102,16.256,16.017,16.058,12800000.0
2009-10-02 18:30:00,16.065,16.19,15.994,16.073,14000000.0
2009-10-02 18:45:00,16.067,16.161,15.962,16.059,14050000.0
2009-10-02 19:00:00,16.075,16.192,15.919,16.067,6200000.0
2009-10-02 19:15:00,16.108,16.217,16.024,16.047,6250000.0
2009-10-02 19:30:00,16.174,16.177,15.948,16.058,6100000.0
2009-10-02 19:45:00,16.051,16.204,16.009,16.026,6450000.0
2009-10-02 20:00:00,16.109,16.187,15.957,16.043,6800000.0
2009-10-02 20:15:00,16.064,16.181,15.974,16.096,6200000.0
2009-10-02 20:30:00,16.05,16.215,15.978,16.135,6000000.0
2009-10-02 20:45:00,16.151,16.172,15.941,16.092,5250000.0
2009-10-02 21:00:00,16.084,16.173,15.943,16.14,5950000.0
2009-10-02 21:15:00,16.117,16.162,15.948,16.088,6250000.0
2009-10-02 21:30:00,16.095,16.14,15.921,16.073,6600000.0
2009-10-02 21:45:00,16.06,16.098,15.91,16.079,5850000.0
2009-10-02 22:00:00,15.967,16.116,15.925,15.996,6450000.0
2009-10-02 22:15:00,16.022,16.135,15.941,16.037,6050000.0
2009-10-02 22:30:00,16.002,16.175,15.957,16.029,6650000.0
2009-10-02 22:45:00,16.083,16.154,15.97,16.118,4700000.0
2009-10-04 23:00:00,16.124,16.144,15.969,16.086,3150000.0
2009-10-04 23:15:00,16.068,16.134,15.978,15.978,1150000.0
2009-10-04 23:30:00,16.108,16.129,15.961,16.103,2100000.0
2009-10-04 23:45:00,15.994,16.114,15.985,16.089,1350000.0
2009-10-05 00:00:00,16.117,16.165,15.921,16.06,7900000.0
2009-10-05 00:15:00,16.015,16.117,15.858,15.935,5700000.0
2009-10-05 00:30:00,15.912,16.052,15.84,16.019,6700000.0
2009-10-05 00:45:00,16.002,16.113,15.841,16.054,6250000.0
2009-10-05 01:00:00,16.065,16.152,15.887,16.111,7950000.0
2009-10-05 01:15:00,16.12,16.126,15.919,16.076,7150000.0
2009-10-05 01:30:00,16.097,16.174,15.937,16.093,8650000.0
2009-10-05 01:45:00,15.959,16.196,15.943,16.141,8700000.0
2009-10-05 02:00:00,16.14,16.2,15.983,16.163,7450000.0
2009-10-05 02:15:00,16.128,16.188,15.979,16.141,8900000.0
2009-10-05 02:30:00,16.015,16.21,15.962,16.163,7900000.0
2009-10-05 02:45:00,16.018,16.188,15.984,15.999,10500000.0
2009-10-05 03:00:00,16.067,16.203,15.986,16.135,5450000.0
2009-10-05 03:15:00,16.149,16.222,16.018,16.17,6650000.0
2009-10-05 03:30:00,16.148,16.201,16.011,16.13,5750000.0
2009-10-05 03:45:00,16.16,16.215,15.999,16.106,5800000.0
2009-10-05 04:00:00,16.13,16.191,16.019,16.18,4700000.0
2009-10-05 04:15:00,16.149,16.203,16.023,16.19,4900000.0
2009-10-05 04:30:00,16.174,16.21,16.027,16.116,3050000.0
2009-10-05 04:45:00,16.057,16.215,15.995,16.171,7300000.0
2009-10-05 05:00:00,16.115,16.251,16.043,16.08,6800000.0
2009-10-05 05:15:00,16.24,16.24,16.03,16.202,5100000.0
2009-10-05 05:30:00,16.155,16.206,16.011,16.137,5500000.0
2009-10-05 05:45:00,16.092,16.193,16.013,16.19,4700000.0
2009-10-05 06:00:00,16.115,16.193,16.006,16.15,5050000.0
2009-10-05 06:15:00,16.074,16.206,15.971,16.049,5850000.0
2009-10-05 06:30:00,16.158,16.239,16.046,16.228,6900000.0
2009-10-05 06:45:00,16.162,16.313,16.095,16.191,6200000.0
2009-10-05 07:00:00,16.159,16.29,16.074,16.238,6800000.0
2009-10-05 07:15:00,16.174,16.27,16.056,16.162,5600000.0
2009-10-05 07:30:00,16.196,16.282,16.055,16.115,6800000.0
2009-10-05 07:45:00,16.098,16.305,16.056,16.208,10000000.0
2009-10-05 08:00:00,16.192,16.294,16.058,16.131,7050000.0
2009-10-05 08:15:00,16.255,16.319,16.106,16.264,7600000.0
2009-10-05 08:30:00,16.169,16.32,16.131,16.198,6600000.0
2009-10-05 08:45:00,16.281,16.341,16.146,16.23,6650000.0
2009-10-05 09:00:00,16.207,16.328,16.091,16.25,8250000.0
2009-10-05 09:15:00,16.229,16.335,16.12,16.278,7750000.0
2009-10-05 09:30:00,16.201,16.301,16.126,16.207,7150000.0
2009-10-05 09:45:00,16.145,16.326,16.113,16.213,8150000.0
2009-10-05 10:00:00,16.162,16.323,16.106,16.311,7700000.0
2009-10-05 10:15:00,16.179,16.329,16.136,16.254,6900000.0
2009-10-05 10:30:00,16.187,16.318,16.082,16.222,6800000.0
2009-10-05 10:45:00,16.127,16.287,16.089,16.115,6850000.0
2009-10-05 11:00:00,16.206,16.298,16.124,16.189,6950000.0
2009-10-05 11:15:00,16.172,16.287,16.105,16.143,6750000.0
2009-10-05 11:30:00,16.125,16.291,16.093,16.26,6800000.0
2009-10-05 11:45:00,16.162,16.284,16.069,16.11,6350000.0
2009-10-05 12:00:00,16.222,16.247,16.063,16.229,7100000.0
2009-10-05 12:15:00,16.146,16.277,16.084,16.258,7250000.0
2009-10-05 12:30:00,16.172,16.296,16.077,16.164,6450000.0
2009-10-05 12:45:00,16.217,16.26,16.095,16.137,6250000.0
2009-10-05 13:00:00,16.245,16.245,16.039,16.16,6800000.0
2009-10-05 13:15:00,16.097,16.246,16.023,16.089,6700000.0
2009-10-05 13:30:00,16.167,16.24,16.014,16.185,7150000.0
2009-10-05 13:45:00,16.189,16.248,16.079,16.176,5850000.0
2009-10-05 14:00:00,16.205,16.281,16.064,16.15,6800000.0
2009-10-05 14:15:00,16.191,16.287,16.057,16.165,7250000.0
2009-10-05 14:30:00,16.157,16.21,15.992,16.14,7300000.0
2009-10-05 14:45:00,16.176,16.215,15.96,16.128,6600000.0
2009-10-05 15:00:00,16.103,16.201,15.948,16.035,6000000.0
2009-10-05 15:15:00,16.151,16.232,15.994,16.093,7250000.0
2009-10-05 15:30:00,16.126,16.221,16.024,16.175,6450000.0
2009-10-05 15:45:00,16.064,16.268,16.064,16.183,6200000.0
2009-10-05 16:00:00,16.125,16.294,16.051,16.097,7050000.0
2009-10-05 16:15:00,16.204,16.278,16.076,16.228,6850000.0
2009-10-05 16:30:00,16.272,16.28,16.031,16.087,6800000.0
2009-10-05 16:45:00,16.059,16.202,15.958,16.045,6850000.0
2009-10-05 17:00:00,16.091,16.182,15.969,16.005,6450000.0
2009-10-05 17:15:00,16.039,16.179,15.967,16.134,6750000.0
2009-10-05 17:30:00,16.046,16.219,15.977,16.073,7450000.0
2009-10-05 17:45:00,16.115,16.329,16.063,16.192,7250000.0
2009-10-05 18:00:00,16.187,16.352,16.144,16.319,8150000.0
2009-10-05 18:15:00,16.264,16.43,16.188,16.26,12800000.0
2009-10-05 18:30:00,16.26,16.482,16.252,16.401,14000000.0
2009-10-05 18:45:00,16.378,16.508,16.305,16.445,14050000.0
2009-10-05 19:00:00,16.446,16.515,16.308,16.37,6600000.0
2009-10-05 19:15:00,16.397,16.563,16.307,16.448,6250000.0
2009-10-05 19:30:00,16.572,16.586,16.385,16.463,6000000.0
2009-10-05 19:45:00,16.448,16.629,16.417,16.465,5800000.0
2009-10-05 20:00:00,16.565,16.617,16.407,16.519,7050000.0
2009-10-05 20:15:00,16.47,16.578,16.375,16.54,6050000.0
2009-10-05 20:30:00,16.434,16.572,16.341,16.508,6500000.0
2009-10-05 20:45:00,16.544,16.585,16.358,16.53,5750000.0
2009-10-05 21:00:00,16.5,16.55,16.358,16.54,4750000.0
2009-10-05 21:15:00,16.513,16.56,16.341,16.515,6300000.0
2009-10-05 21:30:00,16.497,16.559,16.368,16.51,6350000.0
2009-10-05 21:45:00,16.406,16.616,16.348,16.616,5000000.0
2009-10-05 22:00:00,16.463,16.608,16.411,16.486,6700000.0
2009-10-05 22:15:00,16.557,16.636,16.458,16.63,6750000.0
2009-10-05 22:30:00,16.483,16.633,16.424,16.513,7600000.0
2009-10-05 22:45:00,16.568,16.649,16.425,16.495,4850000.0
2009-10-05 23:00:00,16.599,16.63,16.439,16.488,7600000.0
2009-10-05 23:15:00,16.566,16.61,16.456,16.474,2000000.0
2009-10-05 23:30:00,16.573,16.61,16.442,16.578,2050000.0
2009-10-05 23:45:00,16.6,16.61,16.464,16.61,6700000.0
2009-10-06 00:00:00,16.585,16.63,16.446,16.573,7350000.0
2009-10-06 00:15:00,16.521,16.64,16.452,16.538,5950000.0
2009-10-06 00:30:00,16.458,16.614,16.444,16.608,6250000.0
2009-10-06 00:45:00,16.59,16.632,16.382,16.562,5950000.0
2009-10-06 01:00:00,16.595,16.641,16.409,16.594,8400000.0
2009-10-06 01:15:00,16.465,16.628,16.429,16.548,6000000.0
2009-10-06 01:30:00,16.575,16.623,16.438,16.574,8600000.0
2009-10-06 01:45:00,16.439,16.632,16.439,16.562,8750000.0
2009-10-06 02:00:00,16.61,16.627,16.445,16.579,7500000.0
2009-10-06 02:15:00,16.577,16.621,16.41,16.587,8650000.0
2009-10-06 02:30:00,16.468,16.63,16.419,16.553,6950000.0
2009-10-06 02:45:00,16.476,16.628,16.438,16.459,10000000.0
2009-10-06 03:00:00,16.584,16.681,16.44,16.624,5350000.0
2009-10-06 03:15:00,16.641,16.85,16.548,16.833,6000000.0
2009-10-06 03:30:00,16.791,16.891,16.675,16.87,6050000.0
2009-10-06 03:45:00,16.852,16.913,16.681,16.817,7350000.0
2009-10-06 04:00:00,16.85,16.892,16.646,16.791,5450000.0
2009-10-06 04:15:00,16.809,16.869,16.651,16.81,6450000.0
2009-10-06 04:30:00,16.783,16.919,16.688,16.849,5550000.0
2009-10-06 04:45:00,16.748,16.933,16.679,16.839,6100000.0
2009-10-06 05:00:00,16.836,16.901,16.693,16.718,4550000.0
2009-10-06 05:15:00,16.796,16.89,16.713,16.878,3550000.0
2009-10-06 05:30:00,16.856,16.924,16.684,16.83,5750000.0
2009-10-06 05:45:00,16.784,16.844,16.662,16.814,6250000.0
2009-10-06 06:00:00,16.818,16.867,16.684,16.835,5950000.0
2009-10-06 06:15:00,16.818,16.873,16.668,16.668,5950000.0
2009-10-06 06:30:00,16.815,16.853,16.638,16.794,6900000.0
2009-10-06 06:45:00,16.804,16.834,16.652,16.748,6300000.0
2009-10-06 07:00:00,16.721,16.892,16.654,16.802,7200000.0
2009-10-06 07:15:00,16.747,16.874,16.69,16.766,6000000.0
2009-10-06 07:30:00,16.794,16.837,16.647,16.692,6350000.0
2009-10-06 07:45:00,16.723,16.902,16.651,16.828,10000000.0
2009-10-06 08:00:00,16.812,16.902,16.697,16.741,7050000.0
2009-10-06 08:15:00,16.878,16.9,16.673,16.81,7750000.0
2009-10-06 08:30:00,16.716,16.912,16.693,16.71,6450000.0
2009-10-06 08:45:00,16.787,16.834,16.661,16.74,6750000.0
2009-10-06 09:00:00,16.73,16.894,16.654,16.837,8300000.0
2009-10-06 09:15:00,16.803,16.872,16.641,16.782,7750000.0
2009-10-06 09:30:00,16.701,16.839,16.655,16.723,7150000.0
2009-10-06 09:45:00,16.682,16.84,16.637,16.718,8150000.0
2009-10-06 10:00:00,16.695,16.86,16.64,16.785,7700000.0
2009-10-06 10:15:00,16.654,16.889,16.624,16.771,6750000.0
2009-10-06 10:30:00,16.718,16.845,16.627,16.785,6800000.0
2009-10-06 10:45:00,16.708,16.835,16.645,16.686,6650000.0
2009-10-06 11:00:00,16.74,16.898,16.625,16.779,6850000.0
2009-10-06 11:15:00,16.726,16.909,16.685,16.723,6750000.0
2009-10-06 11:30:00,16.736,16.869,16.682,16.833,6900000.0
2009-10-06 11:45:00,16.773,16.936,16.716,16.799,6350000.0
2009-10-06 12:00:00,16.899,16.981,16.738,16.928,7100000.0
2009-10-06 12:15:00,16.833,16.969,16.788,16.945,7250000.0
2009-10-06 12:30:00,16.861,16.983,16.724,16.793,6450000.0
2009-10-06 12:45:00,16.884,16.95,16.764,16.822,6400000.0
2009-10-06 13:00:00,16.9,16.952,16.749,16.878,6800000.0
2009-10-06 13:15:00,16.802,16.936,16.733,16.804,6700000.0
2009-10-06 13:30:00,16.862,17.003,16.752,16.91,7150000.0
2009-10-06 13:45:00,16.931,16.995,16.778,16.866,6300000.0
2009-10-06 14:00:00,16.905,16.991,16.786,16.859,6800000.0
2009-10-06 14:15:00,16.883,17.054,16.774,17.002,7250000.0
2009-10-06 14:30:00,16.984,17.046,16.821,16.949,7300000.0
2009-10-06 14:45:00,16.971,17.033,16.828,17.006,6600000.0
2009-10-06 15:00:00,16.98,17.212,16.888,17.033,6000000.0
2009-10-06 15:15:00,17.181,17.181,16.925,16.996,7250000.0
2009-10-06 15:30:00,17.036,17.157,16.941,17.079,6450000.0
2009-10-06 15:45:00,17.0,17.179,16.978,17.095,6200000.0
2009-10-06 16:00:00,17.019,17.183,16.97,17.075,7050000.0
2009-10-06 16:15:00,17.119,17.287,17.033,17.202,6850000.0
2009-10-06 16:30:00,17.239,17.307,17.085,17.245,6800000.0
2009-10-06 16:45:00,17.166,17.378,17.146,17.261,6850000.0
2009-10-06 17:00:00,17.3,17.387,17.174,17.177,6450000.0
2009-10-06 17:15:00,17.219,17.329,17.11,17.271,6750000.0
2009-10-06 17:30:00,17.176,17.392,17.124,17.165,7450000.0
2009-10-06 17:45:00,17.217,17.355,17.112,17.169,7250000.0
2009-10-06 18:00:00,17.176,17.357,17.138,17.3,8150000.0
2009-10-06 18:15:00,17.239,17.337,17.104,17.157,12800000.0
2009-10-06 18:30:00,17.164,17.349,17.136,17.276,14000000.0
2009-10-06 18:45:00,17.257,17.348,17.137,17.273,14050000.0
2009-10-06 19:00:00,17.276,17.276,17.091,17.123,6350000.0
2009-10-06 19:15:00,17.165,17.243,17.051,17.113,6250000.0
2009-10-06 19:30:00,17.225,17.259,17.076,17.123,6150000.0
2009-10-06 19:45:00,17.126,17.245,17.038,17.063,6200000.0
2009-10-06 20:00:00,17.17,17.193,17.012,17.17,7150000.0
2009-10-06 20:15:00,17.099,17.196,16.979,17.084,6000000.0
2009-10-06 20:30:00,17.053,17.193,16.958,17.123,4850000.0
2009-10-06 20:45:00,17.156,17.194,17.012,17.127,5000000.0
2009-10-06 21:00:00,17.137,17.204,17.008,17.149,5800000.0
2009-10-06 21:15:00,17.221,17.25,17.043,17.25,5800000.0
2009-10-06 21:30:00,17.214,17.31,17.084,17.222,5150000.0
2009-10-06 21:45:00,17.098,17.342,17.098,17.287,6200000.0
2009-10-06 22:00:00,17.293,17.353,17.11,17.197,6800000.0
2009-10-06 22:15:00,17.302,17.353,17.165,17.229,6350000.0
2009-10-06 22:30:00,17.193,17.353,17.156,17.26,7050000.0
2009-10-06 22:45:00,17.288,17.378,17.161,17.311,5800000.0
2009-10-06 23:00:00,17.311,17.354,17.152,17.306,8000000.0
2009-10-06 23:15:00,17.285,17.364,17.168,17.284,3700000.0
2009-10-06 23:30:00,17.318,17.337,17.16,17.32,2250000.0
2009-10-06 23:45:00,17.178,17.324,17.15,17.201,2050000.0
2009-10-07 00:00:00,17.269,17.341,17.128,17.26,7600000.0
2009-10-07 00:15:00,17.235,17.361,17.162,17.235,4300000.0
2009-10-07 00:30:00,17.17,17.374,17.158,17.324,5900000.0
2009-10-07 00:45:00,17.299,17.338,17.158,17.286,3450000.0
2009-10-07 01:00:00,17.33,17.363,17.15,17.191,6950000.0
2009-10-07 01:15:00,17.152,17.346,17.145,17.312,6200000.0
2009-10-07 01:30:00,17.316,17.349,17.13,17.312,7350000.0
2009-10-07 01:45:00,17.135,17.312,17.118,17.12,8450000.0
2009-10-07 02:00:00,17.28,17.325,17.126,17.286,7600000.0
2009-10-07 02:15:00,17.295,17.379,17.12,17.262,8150000.0
2009-10-07 02:30:00,17.157,17.362,17.11,17.286,8650000.0
2009-10-07 02:45:00,17.154,17.422,17.147,17.236,9600000.0
2009-10-07 03:00:00,17.272,17.388,17.203,17.268,7200000.0
2009-10-07 03:15:00,17.3,17.359,17.157,17.308,8200000.0
2009-10-07 03:30:00,17.158,17.362,17.153,17.244,5800000.0
2009-10-07 03:45:00,17.307,17.361,17.162,17.268,6000000.0
2009-10-07 04:00:00,17.248,17.358,17.129,17.266,5550000.0
2009-10-07 04:15:00,17.295,17.359,17.167,17.289,4000000.0
2009-10-07 04:30:00,17.29,17.342,17.148,17.296,4500000.0
2009-10-07 04:45:00,17.174,17.351,17.156,17.298,5550000.0
2009-10-07 05:00:00,17.236,17.344,17.133,17.28,4650000.0
2009-10-07 05:15:00,17.293,17.337,17.153,17.322,4950000.0
2009-10-07 05:30:00,17.294,17.352,17.174,17.275,5350000.0
2009-10-07 05:45:00,17.267,17.378,17.196,17.307,5650000.0
2009-10-07 06:00:00,17.306,17.397,17.172,17.348,5550000.0
2009-10-07 06:15:00,17.261,17.399,17.18,17.188,5500000.0
2009-10-07 06:30:00,17.328,17.372,17.181,17.306,7050000.0
2009-10-07 06:45:00,17.309,17.363,17.16,17.293,6650000.0
2009-10-07 07:00:00,17.235,17.339,17.174,17.285,6450000.0
2009-10-07 07:15:00,17.218,17.346,17.161,17.229,5300000.0
2009-10-07 07:30:00,17.285,17.343,17.166,17.212,6350000.0
2009-10-07 07:45:00,17.205,17.348,17.167,17.318,10000000.0
2009-10-07 08:00:00,17.349,17.418,17.181,17.267,7050000.0
2009-10-07 08:15:00,17.392,17.436,17.218,17.335,7550000.0
2009-10-07 08:30:00,17.23,17.401,17.185,17.253,6500000.0
2009-10-07 08:45:00,17.321,17.39,17.174,17.258,6900000.0
2009-10-07 09:00:00,17.257,17.35,17.136,17.311,8200000.0
2009-10-07 09:15:00,17.313,17.352,17.134,17.312,7500000.0
2009-10-07 09:30:00,17.244,17.346,17.122,17.214,7150000.0
2009-10-07 09:45:00,17.137,17.347,17.129,17.248,8150000.0
2009-10-07 10:00:00,17.202,17.464,17.198,17.4,7700000.0
2009-10-07 10:15:00,17.268,17.443,17.231,17.359,6900000.0
2009-10-07 10:30:00,17.299,17.468,17.227,17.438,6800000.0
2009-10-07 10:45:00,17.32,17.47,17.277,17.277,6650000.0
2009-10-07 11:00:00,17.345,17.489,17.241,17.348,6850000.0
2009-10-07 11:15:00,17.336,17.48,17.257,17.319,6750000.0
2009-10-07 11:30:00,17.32,17.471,17.282,17.403,6900000.0
2009-10-07 11:45:00,17.333,17.462,17.262,17.32,6350000.0
2009-10-07 12:00:00,17.434,17.496,17.29,17.425,7100000.0
2009-10-07 12:15:00,17.37,17.465,17.283,17.45,7250000.0
2009-10-07 12:30:00,17.359,17.471,17.276,17.315,6450000.0
2009-10-07 12:45:00,17.349,17.41,17.233,17.246,6400000.0
2009-10-07 13:00:00,17.385,17.391,17.209,17.298,6800000.0
2009-10-07 13:15:00,17.253,17.421,17.193,17.248,6700000.0
2009-10-07 13:30:00,17.336,17.382,17.207,17.321,7150000.0
2009-10-07 13:45:00,17.322,17.394,17.185,17.255,6300000.0
2009-10-07 14:00:00,17.303,17.378,17.175,17.267,6800000.0
2009-10-07 14:15:00,17.309,17.369,17.157,17.288,7250000.0
2009-10-07 14:30:00,17.312,17.404,17.161,17.276,7300000.0
2009-10-07 14:45:00,17.312,17.359,17.155,17.3,6600000.0
2009-10-07 15:00:00,17.248,17.377,17.133,17.194,6000000.0
2009-10-07 15:15:00,17.35,17.358,17.152,17.265,7250000.0
2009-10-07 15:30:00,17.263,17.396,17.184,17.288,6450000.0
2009-10-07 15:45:00,17.221,17.361,17.153,17.248,6200000.0
2009-10-07 16:00:00,17.184,17.397,17.129,17.224,7050000.0
2009-10-07 16:15:00,17.316,17.437,17.227,17.34,6850000.0
2009-10-07 16:30:00,17.357,17.386,17.166,17.277,6800000.0
2009-10-07 16:45:00,17.26,17.414,17.178,17.297,6850000.0
2009-10-07 17:00:00,17.299,17.508,17.243,17.312,6450000.0
2009-10-07 17:15:00,17.35,17.563,17.31,17.505,6750000.0
2009-10-07 17:30:00,17.432,17.52,17.305,17.314,7450000.0
2009-10-07 17:45:00,17.376,17.456,17.232,17.284,7250000.0
2009-10-07 18:00:00,17.282,17.475,17.226,17.407,8150000.0
2009-10-07 18:15:00,17.324,17.502,17.254,17.314,12800000.0
2009-10-07 18:30:00,17.313,17.46,17.268,17.355,14000000.0
2009-10-07 18:45:00,17.346,17.476,17.272,17.449,14050000.0
2009-10-07 19:00:00,17.482,17.517,17.286,17.312,6550000.0
2009-10-07 19:15:00,17.348,17.465,17.274,17.346,6250000.0
2009-10-07 19:30:00,17.432,17.44,17.263,17.326,6200000.0
2009-10-07 19:45:00,17.331,17.474,17.233,17.306,5950000.0
2009-10-07 20:00:00,17.393,17.457,17.226,17.328,7250000.0
2009-10-07 20:15:00,17.305,17.446,17.246,17.38,6200000.0
2009-10-07 20:30:00,17.328,17.469,17.273,17.388,3850000.0
2009-10-07 20:45:00,17.44,17.472,17.268,17.419,4450000.0
2009-10-07 21:00:00,17.42,17.509,17.279,17.429,5800000.0
2009-10-07 21:15:00,17.445,17.501,17.269,17.433,5800000.0
2009-10-07 21:30:00,17.414,17.487,17.288,17.45,5750000.0
2009-10-07 21:45:00,17.364,17.504,17.308,17.481,4400000.0
2009-10-07 22:00:00,17.478,17.515,17.333,17.376,6600000.0
2009-10-07 22:15:00,17.443,17.496,17.304,17.41,4700000.0
2009-10-07 22:30:00,17.362,17.539,17.354,17.447,6900000.0
2009-10-07 22:45:00,17.481,17.587,17.353,17.407,5350000.0
2009-10-07 23:00:00,17.524,17.584,17.381,17.565,7600000.0
2009-10-07 23:15:00,17.51,17.552,17.401,17.431,2100000.0
2009-10-07 23:30:00,17.538,17.597,17.403,17.541,1450000.0
2009-10-07 23:45:00,17.424,17.569,17.39,17.436,1850000.0
2009-10-08 00:00:00,17.539,17.666,17.39,17.603,7900000.0
2009-10-08 00:15:00,17.59,17.697,17.442,17.524,6000000.0
2009-10-08 00:30:00,17.534,17.683,17.448,17.62,6750000.0
2009-10-08 00:45:00,17.619,17.687,17.453,17.539,5750000.0
2009-10-08 01:00:00,17.645,17.686,17.465,17.661,7100000.0
2009-10-08 01:15:00,17.53,17.718,17.476,17.626,7050000.0
2009-10-08 01:30:00,17.642,17.706,17.517,17.658,8150000.0
2009-10-08 01:45:00,17.536,17.703,17.524,17.63,6650000.0
2009-10-08 02:00:00,17.69,17.719,17.521,17.683,6200000.0
2009-10-08 02:15:00,17.677,17.716,17.474,17.604,8100000.0
2009-10-08 02:30:00,17.497,17.75,17.497,17.75,8150000.0
2009-10-08 02:45:00,17.643,17.811,17.601,17.641,10450000.0
2009-10-08 03:00:00,17.657,17.799,17.604,17.697,5800000.0
2009-10-08 03:15:00,17.745,17.855,17.636,17.787,6450000.0
2009-10-08 03:30:00,17.799,17.835,17.657,17.72,5800000.0
2009-10-08 03:45:00,17.827,17.886,17.677,17.747,6250000.0
2009-10-08 04:00:00,17.791,17.825,17.61,17.742,5300000.0
2009-10-08 04:15:00,17.678,17.798,17.607,17.743,5700000.0
2009-10-08 04:30:00,17.759,17.83,17.654,17.752,5100000.0
2009-10-08 04:45:00,17.691,17.812,17.61,17.807,5900000.0
2009-10-08 05:00:00,17.711,17.826,17.646,17.731,4950000.0
2009-10-08 05:15:00,17.712,17.87,17.653,17.806,5150000.0
2009-10-08 05:30:00,17.79,17.809,17.628,17.753,4650000.0
2009-10-08 05:45:00,17.733,17.803,17.612,17.736,5600000.0
2009-10-08 06:00:00,17.724,17.822,17.607,17.761,5450000.0
2009-10-08 06:15:00,17.664,17.802,17.579,17.579,6000000.0
2009-10-08 06:30:00,17.753,17.789,17.612,17.747,6900000.0
2009-10-08 06:45:00,17.689,17.824,17.651,17.745,6250000.0
2009-10-08 07:00:00,17.723,17.839,17.653,17.813,6900000.0
2009-10-08 07:15:00,17.742,17.843,17.653,17.71,6100000.0
2009-10-08 07:30:00,17.742,17.832,17.63,17.692,6800000.0
2009-10-08 07:45:00,17.676,17.87,17.628,17.764,10000000.0
2009-10-08 08:00:00,17.755,17.833,17.651,17.675,7050000.0
2009-10-08 08:15:00,17.789,17.827,17.643,17.739,7600000.0
2009-10-08 08:30:00,17.691,17.823,17.6,17.707,6450000.0
2009-10-08 08:45:00,17.781,17.846,17.654,17.735,6550000.0
2009-10-08 09:00:00,17.756,17.943,17.631,17.813,8100000.0
2009-10-08 09:15:00,17.79,17.842,17.641,17.779,7500000.0
2009-10-08 09:30:00,17.704,17.826,17.646,17.726,7150000.0
2009-10-08 09:45:00,17.655,17.831,17.633,17.708,8150000.0
2009-10-08 10:00:00,17.665,17.788,17.58,17.741,7700000.0
2009-10-08 10:15:00,17.602,17.798,17.557,17.734,6900000.0
2009-10-08 10:30:00,17.67,17.771,17.561,17.708,6800000.0
2009-10-08 10:45:00,17.612,17.781,17.582,17.593,6650000.0
2009-10-08 11:00:00,17.667,17.816,17.59,17.67,6850000.0
2009-10-08 11:15:00,17.634,17.757,17.551,17.642,6750000.0
2009-10-08 11:30:00,17.655,17.784,17.543,17.698,6900000.0
2009-10-08 11:45:00,17.647,17.777,17.58,17.58,6350000.0
2009-10-08 12:00:00,17.711,17.766,17.577,17.753,7100000.0
2009-10-08 12:15:00,17.677,17.779,17.608,17.768,7250000.0
2009-10-08 12:30:00,17.666,17.787,17.59,17.67,6450000.0
2009-10-08 12:45:00,17.739,17.81,17.604,17.693,6400000.0
2009-10-08 13:00:00,17.779,17.846,17.624,17.716,6800000.0
2009-10-08 13:15:00,17.676,17.826,17.601,17.63,6700000.0
2009-10-08 13:30:00,17.745,17.817,17.596,17.74,7150000.0
2009-10-08 13:45:00,17.753,17.804,17.605,17.666,6300000.0
2009-10-08 14:00:00,17.717,17.823,17.62,17.668,6800000.0
2009-10-08 14:15:00,17.738,17.819,17.614,17.705,7250000.0
2009-10-08 14:30:00,17.681,17.739,17.523,17.624,7300000.0
2009-10-08 14:45:00,17.649,17.722,17.493,17.722,6600000.0
2009-10-08 15:00:00,17.648,17.725,17.506,17.534,6000000.0
2009-10-08 15:15:00,17.658,17.658,17.407,17.505,7250000.0
2009-10-08 15:30:00,17.49,17.639,17.427,17.581,6450000.0
2009-10-08 15:45:00,17.497,17.645,17.347,17.451,6200000.0
2009-10-08 16:00:00,17.395,17.588,17.318,17.415,7050000.0
2009-10-08 16:15:00,17.538,17.613,17.433,17.613,6850000.0
2009-10-08 16:30:00,17.641,17.689,17.485,17.6,6800000.0
2009-10-08 16:45:00,17.566,17.717,17.522,17.63,6850000.0
2009-10-08 17:00:00,17.642,17.759,17.543,17.578,6450000.0
2009-10-08 17:15:00,17.587,17.767,17.562,17.717,6750000.0
2009-10-08 17:30:00,17.632,17.788,17.593,17.602,7450000.0
2009-10-08 17:45:00,17.669,17.819,17.573,17.673,7250000.0
2009-10-08 18:00:00,17.669,17.844,17.58,17.828,8150000.0
2009-10-08 18:15:00,17.757,17.874,17.659,17.728,12800000.0
2009-10-08 18:30:00,17.734,17.878,17.672,17.758,14000000.0
2009-10-08 18:45:00,17.755,17.871,17.651,17.809,14050000.0
2009-10-08 19:00:00,17.8,17.812,17.606,17.64,6750000.0
2009-10-08 19:15:00,17.662,17.799,17.59,17.649,6250000.0
2009-10-08 19:30:00,17.753,17.77,17.58,17.644,6250000.0
2009-10-08 19:45:00,17.65,17.828,17.591,17.608,6600000.0
2009-10-08 20:00:00,17.707,17.769,17.553,17.667,6650000.0
2009-10-08 20:15:00,17.603,17.74,17.536,17.649,6150000.0
2009-10-08 20:30:00,17.587,17.745,17.493,17.656,6500000.0
2009-10-08 20:45:00,17.708,17.719,17.546,17.669,4100000.0
2009-10-08 21:00:00,17.664,17.789,17.56,17.677,5800000.0
2009-10-08 21:15:00,17.71,17.774,17.579,17.717,5650000.0
2009-10-08 21:30:00,17.74,17.806,17.583,17.717,4700000.0
2009-10-08 21:45:00,17.741,17.774,17.587,17.769,5650000.0
2009-10-08 22:00:00,17.686,17.79,17.601,17.644,5950000.0
2009-10-08 22:15:00,17.78,17.798,17.616,17.676,4650000.0
2009-10-08 22:30:00,17.653,17.833,17.603,17.713,6150000.0
2009-10-08 22:45:00,17.706,17.765,17.594,17.732,4550000.0
2009-10-08 23:00:00,17.747,17.79,17.607,17.722,6650000.0
2009-10-08 23:15:00,17.7,17.743,17.578,17.73,1950000.0
2009-10-08 23:30:00,17.708,17.757,17.573,17.711,1550000.0
2009-10-08 23:45:00,17.58,17.714,17.552,17.603,1600000.0
2009-10-09 00:00:00,17.737,17.783,17.531,17.714,7900000.0
2009-10-09 00:15:00,17.669,17.789,17.548,17.658,5100000.0
2009-10-09 00:30:00,17.63,17.779,17.556,17.635,6450000.0
2009-10-09 00:45:00,17.688,17.724,17.526,17.539,5000000.0
2009-10-09 01:00:00,17.663,17.695,17.474,17.64,8150000.0
2009-10-09 01:15:00,17.499,17.677,17.493,17.616,7050000.0
2009-10-09 01:30:00,17.623,17.67,17.445,17.626,6500000.0
2009-10-09 01:45:00,17.488,17.654,17.467,17.583,8750000.0
2009-10-09 02:00:00,17.6,17.642,17.433,17.575,6200000.0
2009-10-09 02:15:00,17.592,17.631,17.424,17.571,8450000.0
2009-10-09 02:30:00,17.455,17.627,17.428,17.517,7850000.0
2009-10-09 02:45:00,17.441,17.681,17.433,17.501,9750000.0
2009-10-09 03:00:00,17.525,17.663,17.449,17.59,6800000.0
2009-10-09 03:15:00,17.632,17.688,17.452,17.628,7900000.0
2009-10-09 03:30:00,17.612,17.673,17.435,17.512,7500000.0
2009-10-09 03:45:00,17.483,17.622,17.396,17.513,9050000.0
2009-10-09 04:00:00,17.507,17.631,17.438,17.574,5550000.0
2009-10-09 04:15:00,17.604,17.611,17.431,17.562,3950000.0
2009-10-09 04:30:00,17.566,17.627,17.446,17.532,6200000.0
2009-10-09 04:45:00,17.485,17.632,17.399,17.565,7450000.0
2009-10-09 05:00:00,17.485,17.662,17.422,17.43,6300000.0
2009-10-09 05:15:00,17.513,17.658,17.425,17.587,6150000.0
2009-10-09 05:30:00,17.583,17.618,17.445,17.568,3800000.0
2009-10-09 05:45:00,17.574,17.591,17.424,17.538,4550000.0
2009-10-09 06:00:00,17.542,17.619,17.412,17.567,5650000.0
2009-10-09 06:15:00,17.604,17.648,17.418,17.481,6000000.0
2009-10-09 06:30:00,17.592,17.638,17.451,17.585,6600000.0
2009-10-09 06:45:00,17.539,17.631,17.426,17.536,5850000.0
2009-10-09 07:00:00,17.505,17.647,17.457,17.501,6650000.0
2009-10-09 07:15:00,17.545,17.651,17.439,17.555,5950000.0
2009-10-09 07:30:00,17.508,17.644,17.45,17.484,5850000.0
2009-10-09 07:45:00,17.529,17.728,17.461,17.601,8350000.0
2009-10-09 08:00:00,17.595,17.648,17.434,17.434,7050000.0
2009-10-09 08:15:00,17.547,17.607,17.392,17.531,7750000.0
2009-10-09 08:30:00,17.428,17.603,17.4,17.507,6350000.0
2009-10-09 08:45:00,17.551,17.606,17.425,17.47,6900000.0
2009-10-09 09:00:00,17.499,17.59,17.399,17.542,8150000.0
2009-10-09 09:15:00,17.5,17.591,17.4,17.57,7550000.0
2009-10-09 09:30:00,17.501,17.599,17.419,17.51,7150000.0
2009-10-09 09:45:00,17.462,17.629,17.423,17.48,8150000.0
2009-10-09 10:00:00,17.45,17.602,17.366,17.566,7700000.0
2009-10-09 10:15:00,17.42,17.573,17.38,17.504,6900000.0
2009-10-09 10:30:00,17.447,17.575,17.318,17.474,6800000.0
2009-10-09 10:45:00,17.4,17.555,17.362,17.374,6650000.0
2009-10-09 11:00:00,17.426,17.574,17.36,17.445,6400000.0
2009-10-09 11:15:00,17.421,17.581,17.39,17.436,6750000.0
2009-10-09 11:30:00,17.45,17.59,17.387,17.526,6900000.0
2009-10-09 11:45:00,17.463,17.594,17.385,17.422,6350000.0
2009-10-09 12:00:00,17.552,17.627,17.388,17.614,7100000.0
2009-10-09 12:15:00,17.532,17.634,17.433,17.622,7250000.0
2009-10-09 12:30:00,17.529,17.635,17.458,17.511,6450000.0
2009-10-09 12:45:00,17.593,17.641,17.451,17.487,6400000.0
2009-10-09 13:00:00,17.606,17.671,17.457,17.552,6800000.0
2009-10-09 13:15:00,17.495,17.644,17.436,17.489,6700000.0
2009-10-09 13:30:00,17.567,17.645,17.42,17.517,7150000.0
2009-10-09 13:45:00,17.536,17.626,17.436,17.532,6300000.0
2009-10-09 14:00:00,17.562,17.709,17.482,17.549,6800000.0
2009-10-09 14:15:00,17.601,17.721,17.483,17.587,7250000.0
2009-10-09 14:30:00,17.575,17.675,17.483,17.593,7300000.0
2009-10-09 14:45:00,17.611,17.652,17.449,17.625,6600000.0
2009-10-09 15:00:00,17.567,17.653,17.416,17.475,6000000.0
2009-10-09 15:15:00,17.636,17.71,17.465,17.581,7250000.0
2009-10-09 15:30:00,17.588,17.681,17.466,17.577,6450000.0
2009-10-09 15:45:00,17.473,17.672,17.473,17.576,6200000.0
2009-10-09 16:00:00,17.523,17.768,17.482,17.61,7050000.0
2009-10-09 16:15:00,17.709,17.771,17.55,17.701,6850000.0
2009-10-09 16:30:00,17.714,17.769,17.571,17.653,6800000.0
2009-10-09 16:45:00,17.63,17.764,17.58,17.656,6850000.0
2009-10-09 17:00:00,17.665,17.767,17.568,17.602,6450000.0
2009-10-09 17:15:00,17.635,17.786,17.581,17.698,6750000.0
2009-10-09 17:30:00,17.597,17.725,17.522,17.536,7450000.0
2009-10-09 17:45:00,17.581,17.695,17.483,17.521,7250000.0
2009-10-09 18:00:00,17.504,17.616,17.366,17.58,8150000.0
2009-10-09 18:15:00,17.49,17.609,17.404,17.472,12800000.0
2009-10-09 18:30:00,17.467,17.648,17.42,17.566,14000000.0
2009-10-09 18:45:00,17.549,17.676,17.479,17.651,14050000.0
2009-10-09 19:00:00,17.691,17.707,17.481,17.532,6650000.0
2009-10-09 19:15:00,17.573,17.679,17.484,17.528,6250000.0
2009-10-09 19:30:00,17.645,17.664,17.5,17.549,5000000.0
2009-10-09 19:45:00,17.53,17.674,17.498,17.517,6050000.0
2009-10-09 20:00:00,17.604,17.668,17.445,17.487,6950000.0
2009-10-09 20:15:00,17.511,17.645,17.437,17.583,5850000.0
2009-10-09 20:30:00,17.557,17.713,17.455,17.627,6500000.0
2009-10-09 20:45:00,17.652,17.695,17.499,17.641,4950000.0
2009-10-09 21:00:00,17.64,17.734,17.52,17.661,5500000.0
2009-10-09 21:15:00,17.699,17.77,17.529,17.681,6200000.0
2009-10-09 21:30:00,17.683,17.714,17.533,17.679,6450000.0
2009-10-09 21:45:00,17.691,17.734,17.52,17.696,4850000.0
2009-10-09 22:00:00,17.678,17.711,17.519,17.567,6350000.0
2009-10-09 22:15:00,17.533,17.676,17.528,17.535,2850000.0
2009-10-09 22:30:00,17.543,17.682,17.523,17.523,2550000.0
2009-10-09 22:45:00,17.661,17.67,17.529,17.573,1600000.0
2009-10-11 23:00:00,17.657,17.662,17.516,17.623,3200000.0
2009-10-11 23:15:00,17.609,17.655,17.528,17.528,350000.0
2009-10-11 23:30:00,17.658,17.661,17.506,17.661,1450000.0
2009-10-11 23:45:00,17.569,17.698,17.504,17.504,1800000.0
2009-10-12 00:00:00,17.648,17.794,17.533,17.735,8100000.0
2009-10-12 00:15:00,17.69,17.925,17.667,17.729,6250000.0
2009-10-12 00:30:00,17.7,17.853,17.658,17.829,7150000.0
2009-10-12 00:45:00,17.807,17.901,17.691,17.844,6550000.0
2009-10-12 01:00:00,17.866,17.918,17.687,17.851,7700000.0
2009-10-12 01:15:00,17.728,17.911,17.692,17.806,7000000.0
2009-10-12 01:30:00,17.837,17.869,17.67,17.813,6750000.0
2009-10-12 01:45:00,17.692,17.897,17.675,17.777,7750000.0
2009-10-12 02:00:00,17.808,17.9,17.605,17.605,8050000.0
2009-10-12 02:15:00,17.797,17.865,17.613,17.758,8450000.0
2009-10-12 02:30:00,17.746,17.828,17.594,17.662,6200000.0
2009-10-12 02:45:00,17.794,17.828,17.641,17.769,7700000.0
2009-10-12 03:00:00,17.732,17.816,17.583,17.723,5500000.0
2009-10-12 03:15:00,17.746,17.755,17.542,17.606,6600000.0
2009-10-12 03:30:00,17.632,17.796,17.578,17.645,5500000.0
2009-10-12 03:45:00,17.688,17.758,17.558,17.711,7900000.0
2009-10-12 04:00:00,17.649,17.82,17.594,17.635,5200000.0
2009-10-12 04:15:00,17.784,17.801,17.594,17.769,4050000.0
2009-10-12 04:30:00,17.627,17.786,17.594,17.704,4800000.0
2009-10-12 04:45:00,17.754,17.792,17.615,17.76,7100000.0
2009-10-12 05:00:00,17.758,17.864,17.589,17.727,5100000.0
2009-10-12 05:15:00,17.682,17.804,17.595,17.643,7050000.0
2009-10-12 05:30:00,17.709,17.802,17.608,17.757,5300000.0
2009-10-12 05:45:00,17.633,17.779,17.571,17.73,6250000.0
2009-10-12 06:00:00,17.774,17.794,17.595,17.671,4250000.0
2009-10-12 06:15:00,17.773,17.823,17.644,17.767,5750000.0
2009-10-12 06:30:00,17.752,17.82,17.608,17.778,6200000.0
2009-10-12 06:45:00,17.719,17.793,17.578,17.752,5400000.0
2009-10-12 07:00:00,17.748,17.807,17.606,17.793,5250000.0
2009-10-12 07:15:00,17.736,17.838,17.636,17.701,6500000.0
2009-10-12 07:30:00,17.739,17.805,17.629,17.719,6000000.0
2009-10-12 07:45:00,17.8,17.816,17.616,17.772,7400000.0
2009-10-12 08:00:00,17.664,17.811,17.608,17.642,5900000.0
2009-10-12 08:15:00,17.654,17.792,17.576,17.737,6450000.0
2009-10-12 08:30:00,17.645,17.774,17.537,17.626,6250000.0
2009-10-12 08:45:00,17.585,17.749,17.546,17.714,6350000.0
2009-10-12 09:00:00,17.696,17.73,17.551,17.62,14050000.0
2009-10-12 09:15:00,17.621,17.733,17.546,17.551,14000000.0
2009-10-12 09:30:00,17.551,17.787,17.515,17.601,12800000.0
2009-10-12 09:45:00,17.703,17.718,17.518,17.603,8150000.0
2009-10-12 10:00:00,17.619,17.816,17.536,17.672,7250000.0
2009-10-12 10:15:00,17.629,17.803,17.587,17.652,7450000.0
2009-10-12 10:30:00,17.754,17.823,17.604,17.656,6750000.0
2009-10-12 10:45:00,17.637,17.81,17.582,17.718,6450000.0
2009-10-12 11:00:00,17.663,17.844,17.613,17.688,6850000.0
2009-10-12 11:15:00,17.702,17.873,17.636,17.813,6800000.0
2009-10-12 11:30:00,17.762,17.833,17.629,17.762,6850000.0
2009-10-12 11:45:00,17.677,17.833,17.653,17.668,7050000.0
2009-10-12 12:00:00,17.755,17.909,17.708,17.731,6200000.0
2009-10-12 12:15:00,17.833,17.902,17.693,17.775,6450000.0
2009-10-12 12:30:00,17.78,17.898,17.677,17.868,7250000.0
2009-10-12 12:45:00,17.729,17.878,17.695,17.807,6000000.0
2009-10-12 13:00:00,17.829,17.882,17.653,17.833,6600000.0
2009-10-12 13:15:00,17.801,17.842,17.633,17.792,7300000.0
2009-10-12 13:30:00,17.824,17.899,17.705,17.799,7250000.0
2009-10-12 13:45:00,17.782,17.909,17.651,17.794,6800000.0
2009-10-12 14:00:00,17.782,17.871,17.673,17.803,6300000.0
2009-10-12 14:15:00,17.79,17.864,17.643,17.731,7150000.0
2009-10-12 14:30:00,17.657,17.815,17.55,17.639,6700000.0
2009-10-12 14:45:00,17.686,17.811,17.606,17.804,6800000.0
2009-10-12 15:00:00,17.698,17.847,17.631,17.774,6400000.0
2009-10-12 15:15:00,17.717,17.814,17.629,17.688,6450000.0
2009-10-12 15:30:00,17.799,17.869,17.656,17.754,7250000.0
2009-10-12 15:45:00,17.839,17.85,17.667,17.817,7100000.0
2009-10-12 16:00:00,17.736,17.896,17.698,17.793,6350000.0
2009-10-12 16:15:00,17.839,17.887,17.667,17.696,6900000.0
2009-10-12 16:30:00,17.705,17.832,17.647,17.681,6750000.0
2009-10-12 16:45:00,17.724,17.827,17.621,17.724,6850000.0
2009-10-12 17:00:00,17.64,17.811,17.62,17.648,6650000.0
2009-10-12 17:15:00,17.763,17.828,17.609,17.68,6800000.0
2009-10-12 17:30:00,17.746,17.788,17.558,17.602,6900000.0
2009-10-12 17:45:00,17.718,17.776,17.592,17.661,7700000.0
2009-10-12 18:00:00,17.718,17.81,17.612,17.644,8150000.0
2009-10-12 18:15:00,17.72,17.809,17.608,17.686,7150000.0
2009-10-12 18:30:00,17.759,17.81,17.605,17.759,7800000.0
2009-10-12 18:45:00,17.754,17.783,17.581,17.644,8550000.0
2009-10-12 19:00:00,17.65,17.8,17.603,17.731,6950000.0
2009-10-12 19:15:00,17.675,17.81,17.612,17.627,6450000.0
2009-10-12 19:30:00,17.73,17.78,17.603,17.75,7750000.0
2009-10-12 19:45:00,17.613,17.829,17.613,17.766,7050000.0
2009-10-12 20:00:00,17.754,17.809,17.591,17.649,10000000.0
2009-10-12 20:15:00,17.619,17.789,17.543,17.727,6800000.0
2009-10-12 20:30:00,17.667,17.762,17.537,17.592,5450000.0
2009-10-12 20:45:00,17.63,17.764,17.539,17.619,6350000.0
2009-10-12 21:00:00,17.637,17.758,17.527,17.659,5700000.0
2009-10-12 21:15:00,17.714,17.776,17.555,17.71,6950000.0
2009-10-12 21:30:00,17.566,17.773,17.556,17.73,5950000.0
2009-10-12 21:45:00,17.703,17.759,17.547,17.673,6000000.0
2009-10-12 22:00:00,17.685,17.74,17.563,17.653,5750000.0
2009-10-12 22:15:00,17.68,17.73,17.553,17.684,3750000.0
2009-10-12 22:30:00,17.708,17.73,17.539,17.71,4500000.0
2009-10-12 22:45:00,17.69,17.766,17.509,17.62,3350000.0
2009-10-12 23:00:00,17.695,17.73,17.519,17.569,5900000.0
2009-10-12 23:15:00,17.644,17.71,17.527,17.656,2800000.0
2009-10-12 23:30:00,17.653,17.72,17.533,17.72,1300000.0
2009-10-12 23:45:00,17.71,17.72,17.527,17.71,3650000.0
2009-10-13 00:00:00,17.629,17.733,17.537,17.693,6000000.0
2009-10-13 00:15:00,17.618,17.71,17.519,17.672,3900000.0
2009-10-13 00:30:00,17.657,17.724,17.518,17.658,3750000.0
2009-10-13 00:45:00,17.64,17.771,17.525,17.665,4200000.0
2009-10-13 01:00:00,17.633,17.811,17.585,17.608,10850000.0
2009-10-13 01:15:00,17.751,17.783,17.559,17.605,8200000.0
2009-10-13 01:30:00,17.734,17.812,17.571,17.774,8650000.0
2009-10-13 01:45:00,17.768,17.784,17.608,17.77,6250000.0
2009-10-13 02:00:00,17.728,17.806,17.599,17.79,8700000.0
2009-10-13 02:15:00,17.69,17.794,17.617,17.75,8050000.0
2009-10-13 02:30:00,17.724,17.802,17.609,17.725,7250000.0
2009-10-13 02:45:00,17.77,17.786,17.55,17.704,8500000.0
2009-10-13 03:00:00,17.679,17.747,17.552,17.686,6700000.0
2009-10-13 03:15:00,17.586,17.753,17.544,17.58,6750000.0
2009-10-13 03:30:00,17.628,17.762,17.525,17.592,6050000.0
2009-10-13 03:45:00,17.69,17.78,17.576,17.716,7650000.0
2009-10-13 04:00:00,17.738,17.763,17.565,17.663,5750000.0
2009-10-13 04:15:00,17.707,17.719,17.553,17.671,4800000.0
2009-10-13 04:30:00,17.607,17.775,17.581,17.69,6850000.0
2009-10-13 04:45:00,17.628,17.765,17.54,17.701,9350000.0
2009-10-13 05:00:00,17.719,17.767,17.567,17.71,5050000.0
2009-10-13 05:15:00,17.754,17.777,17.602,17.633,6400000.0
2009-10-13 05:30:00,17.679,17.823,17.593,17.739,6300000.0
2009-10-13 05:45:00,17.646,17.758,17.584,17.725,4100000.0
2009-10-13 06:00:00,17.734,17.81,17.568,17.729,6300000.0
2009-10-13 06:15:00,17.751,17.792,17.615,17.753,5750000.0
2009-10-13 06:30:00,17.727,17.8,17.617,17.768,6600000.0
2009-10-13 06:45:00,17.74,17.792,17.599,17.729,5600000.0
2009-10-13 07:00:00,17.76,17.792,17.623,17.772,3900000.0
2009-10-13 07:15:00,17.763,17.835,17.618,17.683,6200000.0
2009-10-13 07:30:00,17.754,17.819,17.605,17.683,5450000.0
2009-10-13 07:45:00,17.772,17.824,17.627,17.743,2700000.0
2009-10-13 08:00:00,17.651,17.812,17.59,17.666,5650000.0
2009-10-13 08:15:00,17.692,17.831,17.624,17.77,6150000.0
2009-10-13 08:30:00,17.684,17.814,17.613,17.675,6250000.0
2009-10-13 08:45:00,17.655,17.816,17.587,17.765,5000000.0
2009-10-13 09:00:00,17.651,17.773,17.588,17.645,14050000.0
2009-10-13 09:15:00,17.683,17.794,17.575,17.599,14050000.0
2009-10-13 09:30:00,17.601,17.756,17.555,17.617,12800000.0
2009-10-13 09:45:00,17.712,17.746,17.57,17.629,7750000.0
2009-10-13 10:00:00,17.647,17.799,17.587,17.671,7250000.0
2009-10-13 10:15:00,17.66,17.893,17.609,17.769,7450000.0
2009-10-13 10:30:00,17.886,17.899,17.699,17.775,6750000.0
2009-10-13 10:45:00,17.758,17.915,17.733,17.808,6450000.0
2009-10-13 11:00:00,17.81,17.907,17.689,17.767,6350000.0
2009-10-13 11:15:00,17.805,17.902,17.697,17.885,6800000.0
2009-10-13 11:30:00,17.866,17.937,17.709,17.796,6850000.0
2009-10-13 11:45:00,17.734,17.89,17.693,17.708,7050000.0
2009-10-13 12:00:00,17.782,17.927,17.713,17.773,6200000.0
2009-10-13 12:15:00,17.885,17.941,17.734,17.852,6450000.0
2009-10-13 12:30:00,17.833,17.99,17.813,17.951,7250000.0
2009-10-13 12:45:00,17.834,18.001,17.82,17.921,6000000.0
2009-10-13 13:00:00,17.978,18.013,17.812,17.965,6600000.0
2009-10-13 13:15:00,17.943,18.007,17.801,17.917,7300000.0
2009-10-13 13:30:00,17.928,17.958,17.757,17.884,7250000.0
2009-10-13 13:45:00,17.845,17.973,17.761,17.851,6800000.0
2009-10-13 14:00:00,17.825,17.99,17.754,17.926,6300000.0
2009-10-13 14:15:00,17.898,17.962,17.71,17.849,7150000.0
2009-10-13 14:30:00,17.797,17.946,17.723,17.818,6800000.0
2009-10-13 14:45:00,17.866,17.971,17.627,17.767,6800000.0
2009-10-13 15:00:00,17.678,17.785,17.58,17.706,6400000.0
2009-10-13 15:15:00,17.636,17.789,17.552,17.61,6450000.0
2009-10-13 15:30:00,17.653,17.749,17.513,17.583,7250000.0
2009-10-13 15:45:00,17.669,17.711,17.473,17.649,7100000.0
2009-10-13 16:00:00,17.528,17.633,17.409,17.494,6350000.0
2009-10-13 16:15:00,17.59,17.606,17.367,17.451,6900000.0
2009-10-13 16:30:00,17.46,17.628,17.429,17.493,6750000.0
2009-10-13 16:45:00,17.538,17.733,17.48,17.618,6850000.0
2009-10-13 17:00:00,17.568,17.708,17.482,17.554,6650000.0
2009-10-13 17:15:00,17.627,17.706,17.486,17.571,6800000.0
2009-10-13 17:30:00,17.62,17.753,17.492,17.589,6900000.0
2009-10-13 17:45:00,17.733,17.783,17.581,17.675,7700000.0
2009-10-13 18:00:00,17.721,17.808,17.605,17.649,8150000.0
2009-10-13 18:15:00,17.719,17.812,17.607,17.733,7150000.0
2009-10-13 18:30:00,17.77,17.803,17.616,17.769,7750000.0
2009-10-13 18:45:00,17.8,17.835,17.629,17.71,8400000.0
2009-10-13 19:00:00,17.718,17.813,17.62,17.767,6850000.0
2009-10-13 19:15:00,17.719,17.841,17.635,17.648,6500000.0
2009-10-13 19:30:00,17.745,17.837,17.599,17.819,7750000.0
2009-10-13 19:45:00,17.702,17.842,17.67,17.803,7050000.0
2009-10-13 20:00:00,17.799,17.815,17.476,17.518,10000000.0
2009-10-13 20:15:00,17.541,17.743,17.501,17.678,6800000.0
2009-10-13 20:30:00,17.667,17.74,17.534,17.689,5750000.0
2009-10-13 20:45:00,17.656,17.753,17.527,17.636,6650000.0
2009-10-13 21:00:00,17.646,17.778,17.528,17.73,5800000.0
2009-10-13 21:15:00,17.725,17.773,17.562,17.703,7350000.0
2009-10-13 21:30:00,17.607,17.747,17.554,17.587,6800000.0
2009-10-13 21:45:00,17.598,17.766,17.558,17.695,6500000.0
2009-10-13 22:00:00,17.688,17.789,17.523,17.695,6700000.0
2009-10-13 22:15:00,17.706,17.773,17.6,17.721,6350000.0
2009-10-13 22:30:00,17.576,17.776,17.567,17.76,6250000.0
2009-10-13 22:45:00,17.769,17.773,17.521,17.678,5800000.0
2009-10-13 23:00:00,17.747,17.803,17.623,17.77,6050000.0
2009-10-13 23:15:00,17.708,17.78,17.568,17.633,2800000.0
2009-10-13 23:30:00,17.723,17.75,17.603,17.709,1450000.0
2009-10-13 23:45:00,17.698,17.78,17.592,17.71,2050000.0
2009-10-14 00:00:00,17.703,17.858,17.631,17.781,5950000.0
2009-10-14 00:15:00,17.766,17.832,17.601,17.764,5500000.0
2009-10-14 00:30:00,17.774,17.828,17.64,17.761,5900000.0
2009-10-14 00:45:00,17.769,17.861,17.664,17.742,5250000.0
2009-10-14 01:00:00,17.649,17.824,17.637,17.637,10950000.0
2009-10-14 01:15:00,17.782,17.833,17.588,17.639,9350000.0
2009-10-14 01:30:00,17.797,17.873,17.651,17.785,8950000.0
2009-10-14 01:45:00,17.815,17.823,17.639,17.778,7150000.0
2009-10-14 02:00:00,17.79,17.85,17.639,17.657,8550000.0
2009-10-14 02:15:00,17.784,17.8,17.619,17.79,7550000.0
2009-10-14 02:30:00,17.764,17.857,17.598,17.764,7450000.0
2009-10-14 02:45:00,17.791,17.806,17.613,17.78,7800000.0
2009-10-14 03:00:00,17.732,17.833,17.615,17.78,7400000.0
2009-10-14 03:15:00,17.748,17.845,17.64,17.799,6500000.0
2009-10-14 03:30:00,17.711,17.896,17.649,17.818,6050000.0
2009-10-14 03:45:00,17.818,17.901,17.66,17.825,7900000.0
2009-10-14 04:00:00,17.722,17.886,17.681,17.813,4750000.0
2009-10-14 04:15:00,17.841,17.895,17.714,17.842,5450000.0
2009-10-14 04:30:00,17.759,17.888,17.713,17.841,4150000.0
2009-10-14 04:45:00,17.788,17.902,17.696,17.864,8200000.0
2009-10-14 05:00:00,17.879,17.985,17.767,17.98,6200000.0
2009-10-14 05:15:00,17.983,18.045,17.801,17.849,6750000.0
2009-10-14 05:30:00,17.856,17.996,17.775,17.927,7300000.0
2009-10-14 05:45:00,17.96,17.979,17.778,17.973,7050000.0
2009-10-14 06:00:00,17.955,18.028,17.781,17.914,6200000.0
2009-10-14 06:15:00,17.963,18.041,17.813,17.927,6200000.0
2009-10-14 06:30:00,17.956,17.996,17.807,17.964,6600000.0
2009-10-14 06:45:00,17.926,18.004,17.79,17.959,6300000.0
2009-10-14 07:00:00,17.859,17.989,17.774,17.954,5400000.0
2009-10-14 07:15:00,17.919,17.963,17.807,17.93,4800000.0
2009-10-14 07:30:00,17.878,17.976,17.777,17.884,6050000.0
2009-10-14 07:45:00,17.961,18.011,17.774,17.933,7150000.0
2009-10-14 08:00:00,17.835,18.057,17.802,17.934,6500000.0
2009-10-14 08:15:00,17.958,18.05,17.814,17.993,6350000.0
2009-10-14 08:30:00,17.892,18.07,17.85,17.96,6250000.0
2009-10-14 08:45:00,17.936,18.098,17.833,17.994,6400000.0
2009-10-14 09:00:00,17.949,18.023,17.828,17.942,14050000.0
2009-10-14 09:15:00,17.953,18.063,17.844,17.886,14350000.0
2009-10-14 09:30:00,17.899,18.042,17.849,17.93,12800000.0
2009-10-14 09:45:00,18.002,18.043,17.854,17.906,8150000.0
2009-10-14 10:00:00,17.9,18.071,17.869,17.907,7250000.0
2009-10-14 10:15:00,17.863,18.007,17.766,17.85,7450000.0
2009-10-14 10:30:00,17.904,17.925,17.696,17.779,6750000.0
2009-10-14 10:45:00,17.771,17.964,17.735,17.85,6450000.0
2009-10-14 11:00:00,17.841,17.946,17.776,17.813,6850000.0
2009-10-14 11:15:00,17.858,17.96,17.758,17.904,6800000.0
2009-10-14 11:30:00,17.817,17.986,17.757,17.833,6850000.0
2009-10-14 11:45:00,17.74,17.947,17.695,17.695,7050000.0
2009-10-14 12:00:00,17.75,17.898,17.669,17.69,6200000.0
2009-10-14 12:15:00,17.797,17.896,17.684,17.801,6450000.0
2009-10-14 12:30:00,17.788,17.918,17.682,17.871,7250000.0
2009-10-14 12:45:00,17.74,17.909,17.672,17.853,6000000.0
2009-10-14 13:00:00,17.926,17.931,17.682,17.786,6600000.0
2009-10-14 13:15:00,17.777,17.852,17.625,17.755,7300000.0
2009-10-14 13:30:00,17.747,17.82,17.592,17.718,7250000.0
2009-10-14 13:45:00,17.686,17.774,17.571,17.688,6800000.0
2009-10-14 14:00:00,17.655,17.782,17.565,17.69,6300000.0
2009-10-14 14:15:00,17.698,17.814,17.623,17.786,7150000.0
2009-10-14 14:30:00,17.73,17.874,17.597,17.704,6750000.0
2009-10-14 14:45:00,17.76,17.816,17.623,17.806,6800000.0
2009-10-14 15:00:00,17.704,17.905,17.679,17.805,6400000.0
2009-10-14 15:15:00,17.754,17.898,17.673,17.759,6450000.0
2009-10-14 15:30:00,17.833,17.91,17.682,17.753,7250000.0
2009-10-14 15:45:00,17.85,17.854,17.684,17.836,7100000.0
2009-10-14 16:00:00,17.714,17.835,17.65,17.718,6350000.0
2009-10-14 16:15:00,17.794,17.816,17.621,17.675,6900000.0
2009-10-14 16:30:00,17.683,17.884,17.658,17.704,6750000.0
2009-10-14 16:45:00,17.732,17.876,17.647,17.75,6850000.0
2009-10-14 17:00:00,17.716,17.861,17.65,17.705,6650000.0
2009-10-14 17:15:00,17.778,17.882,17.672,17.776,6800000.0
2009-10-14 17:30:00,17.818,17.884,17.682,17.71,6900000.0
2009-10-14 17:45:00,17.841,17.896,17.675,17.737,7700000.0
2009-10-14 18:00:00,17.745,17.883,17.664,17.717,8150000.0
2009-10-14 18:15:00,17.784,17.875,17.684,17.761,7150000.0
2009-10-14 18:30:00,17.838,17.876,17.678,17.841,7750000.0
2009-10-14 18:45:00,17.855,17.885,17.665,17.79,8400000.0
2009-10-14 19:00:00,17.791,17.899,17.695,17.845,6850000.0
2009-10-14 19:15:00,17.786,17.925,17.662,17.721,6500000.0
2009-10-14 19:30:00,17.818,17.875,17.678,17.841,7750000.0
2009-10-14 19:45:00,17.741,17.887,17.661,17.824,7050000.0
2009-10-14 20:00:00,17.811,17.932,17.694,17.735,10000000.0
2009-10-14 20:15:00,17.727,17.9,17.682,17.845,6800000.0
2009-10-14 20:30:00,17.778,17.885,17.654,17.698,5800000.0
2009-10-14 20:45:00,17.846,17.846,17.639,17.724,6750000.0
2009-10-14 21:00:00,17.764,17.877,17.661,17.716,6350000.0
2009-10-14 21:15:00,17.8,17.851,17.64,17.803,7000000.0
2009-10-14 21:30:00,17.793,17.851,17.654,17.709,5950000.0
2009-10-14 21:45:00,17.826,17.883,17.661,17.78,5750000.0
2009-10-14 22:00:00,17.787,17.845,17.64,17.753,6250000.0
2009-10-14 22:15:00,17.799,17.87,17.688,17.837,4950000.0
2009-10-14 22:30:00,17.751,17.88,17.691,17.801,6500000.0
2009-10-14 22:45:00,17.851,17.898,17.701,17.88,4950000.0
2009-10-14 23:00:00,17.851,17.88,17.7,17.765,4450000.0
2009-10-14 23:15:00,17.819,17.844,17.678,17.768,1100000.0
2009-10-14 23:30:00,17.823,17.874,17.703,17.836,3100000.0
2009-10-14 23:45:00,17.798,17.831,17.729,17.813,750000.0
2009-10-15 00:00:00,17.826,17.896,17.701,17.84,5900000.0
2009-10-15 00:15:00,17.828,17.923,17.718,17.88,4550000.0
2009-10-15 00:30:00,17.851,17.914,17.703,17.89,5300000.0
2009-10-15 00:45:00,17.839,17.945,17.725,17.82,4950000.0
2009-10-15 01:00:00,17.747,17.955,17.738,17.785,9250000.0
2009-10-15 01:15:00,17.863,17.945,17.732,17.798,9550000.0
2009-10-15 01:30:00,17.909,17.976,17.715,17.94,8350000.0
2009-10-15 01:45:00,17.927,17.97,17.763,17.842,8050000.0
2009-10-15 02:00:00,17.878,17.938,17.692,17.692,8600000.0
2009-10-15 02:15:00,17.744,17.879,17.655,17.827,8300000.0
2009-10-15 02:30:00,17.796,17.88,17.695,17.85,7500000.0
2009-10-15 02:45:00,17.864,17.914,17.708,17.886,8500000.0
2009-10-15 03:00:00,17.878,17.96,17.735,17.873,7450000.0
2009-10-15 03:15:00,17.881,17.949,17.764,17.811,6600000.0
2009-10-15 03:30:00,17.864,17.958,17.73,17.839,6150000.0
2009-10-15 03:45:00,17.864,17.886,17.664,17.813,8050000.0
2009-10-15 04:00:00,17.817,17.932,17.672,17.873,5400000.0
2009-10-15 04:15:00,17.826,17.925,17.695,17.875,6300000.0
2009-10-15 04:30:00,17.894,17.923,17.725,17.81,4600000.0
2009-10-15 04:45:00,17.752,17.915,17.715,17.797,5350000.0
2009-10-15 05:00:00,17.85,17.897,17.715,17.843,5850000.0
2009-10-15 05:15:00,17.891,17.932,17.709,17.764,7200000.0
2009-10-15 05:30:00,17.774,17.891,17.693,17.851,7700000.0
2009-10-15 05:45:00,17.88,17.88,17.656,17.873,7900000.0
2009-10-15 06:00:00,17.861,17.906,17.701,17.838,6000000.0
2009-10-15 06:15:00,17.87,17.916,17.704,17.842,6350000.0
2009-10-15 06:30:00,17.827,17.924,17.736,17.906,6800000.0
2009-10-15 06:45:00,17.93,17.959,17.764,17.93,6150000.0
2009-10-15 07:00:00,17.863,17.956,17.739,17.89,5450000.0
2009-10-15 07:15:00,17.88,17.91,17.711,17.771,6850000.0
2009-10-15 07:30:00,17.833,17.938,17.708,17.786,5800000.0
2009-10-15 07:45:00,17.888,17.986,17.714,17.907,7150000.0
2009-10-15 08:00:00,17.8,17.942,17.769,17.824,6300000.0
2009-10-15 08:15:00,17.832,17.945,17.706,17.842,6450000.0
2009-10-15 08:30:00,17.719,17.898,17.675,17.742,6250000.0
2009-10-15 08:45:00,17.706,17.865,17.602,17.749,6550000.0
2009-10-15 09:00:00,17.732,17.807,17.594,17.666,14050000.0
2009-10-15 09:15:00,17.68,17.752,17.536,17.62,14000000.0
2009-10-15 09:30:00,17.596,17.76,17.54,17.641,12800000.0
2009-10-15 09:45:00,17.72,17.811,17.572,17.671,8150000.0
2009-10-15 10:00:00,17.664,17.828,17.569,17.673,7250000.0
2009-10-15 10:15:00,17.654,17.809,17.621,17.699,7450000.0
2009-10-15 10:30:00,17.752,17.795,17.564,17.683,6750000.0
2009-10-15 10:45:00,17.628,17.816,17.592,17.698,6450000.0
2009-10-15 11:00:00,17.698,17.803,17.568,17.637,6850000.0
2009-10-15 11:15:00,17.675,17.762,17.545,17.688,6800000.0
2009-10-15 11:30:00,17.632,17.66,17.381,17.523,6850000.0
2009-10-15 11:45:00,17.409,17.547,17.306,17.36,7050000.0
2009-10-15 12:00:00,17.416,17.616,17.37,17.386,6200000.0
2009-10-15 12:15:00,17.496,17.6,17.397,17.505,6450000.0
2009-10-15 12:30:00,17.468,17.609,17.403,17.598,7250000.0
2009-10-15 12:45:00,17.47,17.603,17.377,17.508,6000000.0
2009-10-15 13:00:00,17.523,17.547,17.33,17.438,6600000.0
2009-10-15 13:15:00,17.424,17.502,17.28,17.401,7300000.0
2009-10-15 13:30:00,17.394,17.485,17.257,17.394,7250000.0
2009-10-15 13:45:00,17.372,17.493,17.266,17.367,6800000.0
2009-10-15 14:00:00,17.325,17.419,17.172,17.361,6300000.0
2009-10-15 14:15:00,17.373,17.501,17.259,17.381,7150000.0
2009-10-15 14:30:00,17.299,17.505,17.276,17.331,6850000.0
2009-10-15 14:45:00,17.389,17.444,17.272,17.426,6800000.0
2009-10-15 15:00:00,17.328,17.529,17.261,17.464,6400000.0
2009-10-15 15:15:00,17.41,17.535,17.34,17.437,6450000.0
2009-10-15 15:30:00,17.513,17.586,17.392,17.469,7250000.0
2009-10-15 15:45:00,17.536,17.591,17.367,17.548,7100000.0
2009-10-15 16:00:00,17.421,17.582,17.382,17.477,6350000.0
2009-10-15 16:15:00,17.574,17.62,17.42,17.453,6900000.0
2009-10-15 16:30:00,17.473,17.589,17.379,17.43,6750000.0
2009-10-15 16:45:00,17.472,17.631,17.405,17.531,6850000.0
2009-10-15 17:00:00,17.487,17.708,17.478,17.536,6650000.0
2009-10-15 17:15:00,17.614,17.696,17.463,17.569,6800000.0
2009-10-15 17:30:00,17.633,17.704,17.475,17.517,6900000.0
2009-10-15 17:45:00,17.669,17.717,17.476,17.55,7700000.0
2009-10-15 18:00:00,17.589,17.715,17.527,17.541,8150000.0
2009-10-15 18:15:00,17.615,17.696,17.516,17.569,7150000.0
2009-10-15 18:30:00,17.65,17.697,17.484,17.625,7750000.0
2009-10-15 18:45:00,17.641,17.641,17.287,17.372,8400000.0
2009-10-15 19:00:00,17.358,17.453,17.202,17.323,6850000.0
2009-10-15 19:15:00,17.276,17.425,17.239,17.24,6500000.0
2009-10-15 19:30:00,17.334,17.399,17.196,17.337,7750000.0
2009-10-15 19:45:00,17.215,17.386,17.15,17.33,7050000.0
2009-10-15 20:00:00,17.333,17.412,17.193,17.333,9000000.0
2009-10-15 20:15:00,17.252,17.414,17.211,17.364,6800000.0
2009-10-15 20:30:00,17.322,17.43,17.245,17.335,6400000.0
2009-10-15 20:45:00,17.329,17.431,17.247,17.311,7500000.0
2009-10-15 21:00:00,17.324,17.425,17.218,17.4,6150000.0
2009-10-15 21:15:00,17.388,17.414,17.242,17.39,7000000.0
2009-10-15 21:30:00,17.311,17.434,17.211,17.301,6350000.0
2009-10-15 21:45:00,17.285,17.349,17.132,17.275,6750000.0
2009-10-15 22:00:00,17.27,17.387,17.1,17.312,4900000.0
2009-10-15 22:15:00,17.354,17.379,17.173,17.297,5550000.0
2009-10-15 22:30:00,17.259,17.373,17.182,17.299,5800000.0
2009-10-15 22:45:00,17.358,17.397,17.183,17.328,5850000.0
2009-10-15 23:00:00,17.338,17.377,17.175,17.229,4650000.0
2009-10-15 23:15:00,17.285,17.386,17.188,17.252,2150000.0
2009-10-15 23:30:00,17.293,17.35,17.147,17.35,1900000.0
2009-10-15 23:45:00,17.281,17.399,17.18,17.277,2650000.0
2009-10-16 00:00:00,17.282,17.396,17.169,17.341,6700000.0
2009-10-16 00:15:00,17.313,17.368,17.117,17.27,4400000.0
2009-10-16 00:30:00,17.313,17.397,17.161,17.329,5000000.0
2009-10-16 00:45:00,17.316,17.387,17.188,17.225,4700000.0
2009-10-16 01:00:00,17.243,17.431,17.196,17.223,11050000.0
2009-10-16 01:15:00,17.284,17.443,17.196,17.252,9350000.0
2009-10-16 01:30:00,17.377,17.465,17.231,17.434,8650000.0
2009-10-16 01:45:00,17.435,17.459,17.258,17.336,5800000.0
2009-10-16 02:00:00,17.42,17.476,17.256,17.273,8800000.0
2009-10-16 02:15:00,17.352,17.446,17.238,17.407,8150000.0
2009-10-16 02:30:00,17.397,17.487,17.246,17.338,7050000.0
2009-10-16 02:45:00,17.423,17.439,17.247,17.42,8350000.0
2009-10-16 03:00:00,17.399,17.488,17.251,17.436,6900000.0
2009-10-16 03:15:00,17.421,17.466,17.272,17.431,7050000.0
2009-10-16 03:30:00,17.341,17.491,17.264,17.384,6150000.0
2009-10-16 03:45:00,17.422,17.504,17.28,17.453,7250000.0
2009-10-16 04:00:00,17.436,17.496,17.297,17.412,6050000.0
2009-10-16 04:15:00,17.407,17.507,17.295,17.439,5400000.0
2009-10-16 04:30:00,17.4,17.499,17.332,17.443,3950000.0
2009-10-16 04:45:00,17.386,17.499,17.311,17.47,7100000.0
2009-10-16 05:00:00,17.44,17.487,17.294,17.428,5350000.0
2009-10-16 05:15:00,17.449,17.499,17.286,17.314,7150000.0
2009-10-16 05:30:00,17.39,17.496,17.264,17.411,7200000.0
2009-10-16 05:45:00,17.33,17.441,17.245,17.403,6300000.0
2009-10-16 06:00:00,17.395,17.43,17.235,17.358,6400000.0
2009-10-16 06:15:00,17.403,17.435,17.232,17.29,5200000.0
2009-10-16 06:30:00,17.324,17.464,17.226,17.347,6350000.0
2009-10-16 06:45:00,17.319,17.363,17.149,17.237,6700000.0
2009-10-16 07:00:00,17.213,17.311,17.09,17.311,6300000.0
2009-10-16 07:15:00,17.16,17.33,17.125,17.186,6750000.0
2009-10-16 07:30:00,17.223,17.332,17.119,17.236,6200000.0
2009-10-16 07:45:00,17.317,17.399,17.164,17.284,7150000.0
2009-10-16 08:00:00,17.201,17.377,17.155,17.223,6200000.0
2009-10-16 08:15:00,17.232,17.334,17.147,17.291,6450000.0
2009-10-16 08:30:00,17.182,17.301,17.118,17.179,6250000.0
2009-10-16 08:45:00,17.149,17.294,17.104,17.279,6600000.0
2009-10-16 09:00:00,17.239,17.319,17.135,17.234,14000000.0
2009-10-16 09:15:00,17.237,17.361,17.157,17.221,14100000.0
2009-10-16 09:30:00,17.223,17.459,17.178,17.314,12800000.0
2009-10-16 09:45:00,17.405,17.406,17.207,17.277,8150000.0
2009-10-16 10:00:00,17.29,17.437,17.193,17.301,7250000.0
2009-10-16 10:15:00,17.221,17.411,17.186,17.285,7450000.0
2009-10-16 10:30:00,17.363,17.42,17.171,17.209,6750000.0
2009-10-16 10:45:00,17.177,17.34,17.136,17.21,6450000.0
2009-10-16 11:00:00,17.216,17.355,17.11,17.183,6850000.0
2009-10-16 11:15:00,17.193,17.304,17.099,17.272,6800000.0
2009-10-16 11:30:00,17.251,17.338,17.147,17.295,6850000.0
2009-10-16 11:45:00,17.173,17.349,17.156,17.184,7050000.0
2009-10-16 12:00:00,17.27,17.408,17.211,17.246,6200000.0
2009-10-16 12:15:00,17.341,17.392,17.151,17.286,6450000.0
2009-10-16 12:30:00,17.265,17.373,17.171,17.362,7250000.0
2009-10-16 12:45:00,17.21,17.361,17.143,17.278,6000000.0
2009-10-16 13:00:00,17.334,17.352,17.075,17.205,6600000.0
2009-10-16 13:15:00,17.201,17.313,17.086,17.259,7300000.0
2009-10-16 13:30:00,17.265,17.304,17.062,17.14,7250000.0
2009-10-16 13:45:00,17.093,17.267,17.04,17.192,6800000.0
2009-10-16 14:00:00,17.159,17.277,17.093,17.186,6300000.0
2009-10-16 14:15:00,17.168,17.245,17.036,17.201,7150000.0
2009-10-16 14:30:00,17.12,17.295,17.073,17.141,6600000.0
2009-10-16 14:45:00,17.183,17.288,17.073,17.248,6800000.0
2009-10-16 15:00:00,17.14,17.346,17.108,17.282,6400000.0
2009-10-16 15:15:00,17.233,17.367,17.186,17.242,6450000.0
2009-10-16 15:30:00,17.32,17.364,17.16,17.231,7250000.0
2009-10-16 15:45:00,17.318,17.373,17.166,17.294,7100000.0
2009-10-16 16:00:00,17.172,17.342,17.133,17.247,6350000.0
2009-10-16 16:15:00,17.321,17.435,17.157,17.284,6900000.0
2009-10-16 16:30:00,17.291,17.424,17.223,17.274,6750000.0
2009-10-16 16:45:00,17.321,17.406,17.199,17.313,6850000.0
2009-10-16 17:00:00,17.264,17.535,17.264,17.358,6650000.0
2009-10-16 17:15:00,17.426,17.514,17.286,17.395,6800000.0
2009-10-16 17:30:00,17.455,17.477,17.28,17.299,6900000.0
2009-10-16 17:45:00,17.427,17.475,17.273,17.333,7700000.0
2009-10-16 18:00:00,17.381,17.489,17.277,17.299,8150000.0
2009-10-16 18:15:00,17.369,17.433,17.203,17.297,7150000.0
2009-10-16 18:30:00,17.375,17.397,17.202,17.326,7750000.0
2009-10-16 18:45:00,17.352,17.388,17.141,17.272,8400000.0
2009-10-16 19:00:00,17.29,17.404,17.199,17.353,6850000.0
2009-10-16 19:15:00,17.303,17.437,17.224,17.247,6500000.0
2009-10-16 19:30:00,17.354,17.422,17.243,17.395,7750000.0
2009-10-16 19:45:00,17.284,17.411,17.226,17.353,7050000.0
2009-10-16 20:00:00,17.36,17.407,17.218,17.247,10000000.0
2009-10-16 20:15:00,17.253,17.418,17.185,17.362,6750000.0
2009-10-16 20:30:00,17.293,17.406,17.2,17.386,5250000.0
2009-10-16 20:45:00,17.385,17.439,17.243,17.41,5200000.0
2009-10-16 21:00:00,17.351,17.467,17.258,17.273,4550000.0
2009-10-16 21:15:00,17.415,17.432,17.226,17.389,6350000.0
2009-10-16 21:30:00,17.357,17.443,17.252,17.38,5650000.0
2009-10-16 21:45:00,17.392,17.452,17.217,17.396,5950000.0
2009-10-16 22:00:00,17.39,17.491,17.277,17.358,6600000.0
2009-10-16 22:15:00,17.378,17.424,17.261,17.413,4100000.0
2009-10-16 22:30:00,17.4,17.453,17.273,17.382,5350000.0
2009-10-16 22:45:00,17.433,17.444,17.253,17.355,3650000.0
2009-10-18 23:00:00,17.358,17.399,17.263,17.399,300000.0
2009-10-18 23:15:00,17.368,17.404,17.252,17.297,1900000.0
2009-10-18 23:30:00,17.383,17.403,17.263,17.362,700000.0
2009-10-18 23:45:00,17.359,17.404,17.253,17.352,1500000.0
2009-10-19 00:00:00,17.33,17.439,17.269,17.391,5650000.0
2009-10-19 00:15:00,17.42,17.47,17.242,17.397,4050000.0
2009-10-19 00:30:00,17.435,17.521,17.306,17.413,5450000.0
2009-10-19 00:45:00,17.438,17.562,17.334,17.381,4850000.0
2009-10-19 01:00:00,17.339,17.527,17.28,17.28,10750000.0
2009-10-19 01:15:00,17.389,17.485,17.261,17.313,9350000.0
2009-10-19 01:30:00,17.427,17.514,17.257,17.386,8750000.0
2009-10-19 01:45:00,17.44,17.478,17.251,17.408,7500000.0
2009-10-19 02:00:00,17.45,17.45,17.213,17.374,7500000.0
2009-10-19 02:15:00,17.382,17.428,17.159,17.307,8650000.0
2009-10-19 02:30:00,17.203,17.373,17.107,17.221,9350000.0
2009-10-19 02:45:00,17.138,17.362,17.105,17.134,11400000.0
2009-10-19 03:00:00,17.18,17.354,17.137,17.233,4750000.0
2009-10-19 03:15:00,17.243,17.33,17.143,17.281,4400000.0
2009-10-19 03:30:00,17.286,17.361,17.145,17.287,4000000.0
2009-10-19 03:45:00,17.286,17.345,17.148,17.243,5400000.0
2009-10-19 04:00:00,17.324,17.326,17.132,17.187,4600000.0
2009-10-19 04:15:00,17.286,17.343,17.138,17.323,6300000.0
2009-10-19 04:30:00,17.246,17.352,17.173,17.29,5200000.0
2009-10-19 04:45:00,17.185,17.399,17.16,17.387,5400000.0
2009-10-19 05:00:00,17.297,17.439,17.189,17.388,6050000.0
2009-10-19 05:15:00,17.319,17.445,17.227,17.4,6150000.0
2009-10-19 05:30:00,17.358,17.45,17.215,17.371,6350000.0
2009-10-19 05:45:00,17.337,17.41,17.224,17.358,6550000.0
2009-10-19 06:00:00,17.344,17.433,17.242,17.38,6550000.0
2009-10-19 06:15:00,17.39,17.426,17.214,17.348,6550000.0
2009-10-19 06:30:00,17.363,17.394,17.18,17.364,7100000.0
2009-10-19 06:45:00,17.38,17.396,17.215,17.311,6450000.0
2009-10-19 07:00:00,17.269,17.41,17.206,17.37,7800000.0
2009-10-19 07:15:00,17.36,17.449,17.2,17.313,5550000.0
2009-10-19 07:30:00,17.36,17.443,17.206,17.259,6800000.0
2009-10-19 07:45:00,17.266,17.441,17.22,17.355,10000000.0
2009-10-19 08:00:00,17.378,17.429,17.172,17.222,7050000.0
2009-10-19 08:15:00,17.33,17.395,17.204,17.358,7750000.0
2009-10-19 08:30:00,17.278,17.463,17.245,17.376,6500000.0
2009-10-19 08:45:00,17.438,17.491,17.306,17.386,6850000.0
2009-10-19 09:00:00,17.395,17.559,17.326,17.503,8400000.0
2009-10-19 09:15:00,17.488,17.521,17.278,17.458,7750000.0
2009-10-19 09:30:00,17.38,17.555,17.339,17.454,7150000.0
2009-10-19 09:45:00,17.326,17.542,17.267,17.353,8150000.0
2009-10-19 10:00:00,17.332,17.491,17.261,17.471,7700000.0
2009-10-19 10:15:00,17.33,17.496,17.324,17.468,6900000.0
2009-10-19 10:30:00,17.422,17.523,17.288,17.414,6800000.0
2009-10-19 10:45:00,17.302,17.491,17.286,17.323,6650000.0
2009-10-19 11:00:00,17.362,17.521,17.292,17.367,6850000.0
2009-10-19 11:15:00,17.338,17.487,17.289,17.334,6750000.0
2009-10-19 11:30:00,17.343,17.475,17.257,17.444,6900000.0
2009-10-19 11:45:00,17.385,17.526,17.347,17.364,6350000.0
2009-10-19 12:00:00,17.469,17.526,17.321,17.496,7100000.0
2009-10-19 12:15:00,17.416,17.509,17.345,17.499,7250000.0
2009-10-19 12:30:00,17.415,17.53,17.316,17.404,6450000.0
2009-10-19 12:45:00,17.424,17.502,17.297,17.363,6400000.0
2009-10-19 13:00:00,17.464,17.512,17.305,17.435,6800000.0
2009-10-19 13:15:00,17.359,17.541,17.294,17.364,6850000.0
2009-10-19 13:30:00,17.437,17.522,17.327,17.441,7150000.0
2009-10-19 13:45:00,17.447,17.507,17.319,17.408,6300000.0
2009-10-19 14:00:00,17.434,17.532,17.31,17.374,6800000.0
2009-10-19 14:15:00,17.425,17.492,17.239,17.393,7250000.0
2009-10-19 14:30:00,17.369,17.505,17.253,17.386,7300000.0
2009-10-19 14:45:00,17.408,17.452,17.261,17.417,6600000.0
2009-10-19 15:00:00,17.389,17.426,17.205,17.286,6000000.0
2009-10-19 15:15:00,17.418,17.43,17.245,17.306,7250000.0
2009-10-19 15:30:00,17.319,17.462,17.247,17.363,6450000.0
2009-10-19 15:45:00,17.268,17.42,17.177,17.262,6200000.0
2009-10-19 16:00:00,17.196,17.412,17.196,17.266,7050000.0
2009-10-19 16:15:00,17.366,17.444,17.254,17.423,6850000.0
2009-10-19 16:30:00,17.43,17.54,17.291,17.414,6800000.0
2009-10-19 16:45:00,17.383,17.527,17.308,17.381,6850000.0
2009-10-19 17:00:00,17.384,17.521,17.289,17.33,6450000.0
2009-10-19 17:15:00,17.363,17.563,17.303,17.478,6750000.0
2009-10-19 17:30:00,17.376,17.564,17.299,17.397,7450000.0
2009-10-19 17:45:00,17.446,17.593,17.383,17.449,7250000.0
2009-10-19 18:00:00,17.445,17.612,17.371,17.594,8150000.0
2009-10-19 18:15:00,17.482,17.605,17.394,17.43,12800000.0
2009-10-19 18:30:00,17.433,17.581,17.372,17.509,14050000.0
2009-10-19 18:45:00,17.496,17.613,17.424,17.55,14050000.0
2009-10-19 19:00:00,17.584,17.588,17.387,17.459,6600000.0
2009-10-19 19:15:00,17.482,17.638,17.425,17.494,6250000.0
2009-10-19 19:30:00,17.576,17.62,17.415,17.479,6300000.0
2009-10-19 19:45:00,17.477,17.628,17.434,17.45,6400000.0
2009-10-19 20:00:00,17.565,17.658,17.411,17.644,7150000.0
2009-10-19 20:15:00,17.559,17.716,17.503,17.611,5700000.0
2009-10-19 20:30:00,17.58,17.716,17.496,17.69,6900000.0
2009-10-19 20:45:00,17.674,17.7,17.526,17.7,5700000.0
2009-10-19 21:00:00,17.643,17.738,17.511,17.622,5900000.0
2009-10-19 21:15:00,17.664,17.7,17.521,17.67,6350000.0
2009-10-19 21:30:00,17.634,17.693,17.486,17.638,6500000.0
2009-10-19 21:45:00,17.604,17.705,17.494,17.682,5800000.0
2009-10-19 22:00:00,17.683,17.728,17.531,17.599,7050000.0
2009-10-19 22:15:00,17.702,17.806,17.581,17.721,7550000.0
2009-10-19 22:30:00,17.652,17.868,17.638,17.809,6300000.0
2009-10-19 22:45:00,17.774,17.839,17.66,17.801,5650000.0
2009-10-19 23:00:00,17.807,17.823,17.63,17.707,7450000.0
2009-10-19 23:15:00,17.733,17.81,17.629,17.716,2600000.0
2009-10-19 23:30:00,17.731,17.81,17.633,17.8,3500000.0
2009-10-19 23:45:00,17.81,17.81,17.604,17.8,5900000.0
2009-10-20 00:00:00,17.794,17.875,17.653,17.789,7900000.0
2009-10-20 00:15:00,17.83,17.884,17.647,17.705,5900000.0
2009-10-20 00:30:00,17.704,17.855,17.638,17.796,6150000.0
2009-10-20 00:45:00,17.808,17.824,17.64,17.756,6300000.0
2009-10-20 01:00:00,17.791,17.817,17.601,17.783,8300000.0
2009-10-20 01:15:00,17.81,17.823,17.607,17.726,7050000.0
2009-10-20 01:30:00,17.776,17.846,17.574,17.763,8650000.0
2009-10-20 01:45:00,17.622,17.781,17.602,17.704,8600000.0
2009-10-20 02:00:00,17.77,17.784,17.585,17.757,7400000.0
2009-10-20 02:15:00,17.741,17.835,17.597,17.765,8800000.0
2009-10-20 02:30:00,17.64,17.896,17.625,17.774,9350000.0
2009-10-20 02:45:00,17.663,17.842,17.663,17.691,10250000.0
2009-10-20 03:00:00,17.819,17.85,17.657,17.689,5350000.0
2009-10-20 03:15:00,17.842,17.874,17.645,17.796,5950000.0
2009-10-20 03:30:00,17.75,17.909,17.692,17.805,5700000.0
2009-10-20 03:45:00,17.865,17.892,17.678,17.76,6350000.0
2009-10-20 04:00:00,17.86,17.901,17.722,17.777,5400000.0
2009-10-20 04:15:00,17.874,17.955,17.724,17.847,7750000.0
2009-10-20 04:30:00,17.816,17.92,17.745,17.842,6150000.0
2009-10-20 04:45:00,17.762,17.943,17.687,17.853,5300000.0
2009-10-20 05:00:00,17.773,17.914,17.703,17.859,6500000.0
2009-10-20 05:15:00,17.831,17.901,17.684,17.826,6250000.0
2009-10-20 05:30:00,17.848,17.893,17.676,17.826,6500000.0
2009-10-20 05:45:00,17.803,17.892,17.664,17.798,6950000.0
2009-10-20 06:00:00,17.806,17.85,17.662,17.801,6300000.0
2009-10-20 06:15:00,17.759,17.82,17.598,17.727,6850000.0
2009-10-20 06:30:00,17.76,17.821,17.621,17.789,7250000.0
2009-10-20 06:45:00,17.732,17.86,17.639,17.765,6950000.0
2009-10-20 07:00:00,17.73,17.841,17.594,17.761,7850000.0
2009-10-20 07:15:00,17.767,17.837,17.627,17.75,7300000.0
2009-10-20 07:30:00,17.76,17.828,17.627,17.66,6800000.0
2009-10-20 07:45:00,17.65,17.808,17.595,17.776,10000000.0
2009-10-20 08:00:00,17.775,17.817,17.62,17.675,7050000.0
2009-10-20 08:15:00,17.779,17.824,17.617,17.767,7750000.0
2009-10-20 08:30:00,17.673,17.846,17.616,17.693,6500000.0
2009-10-20 08:45:00,17.745,17.815,17.617,17.72,6750000.0
2009-10-20 09:00:00,17.702,17.855,17.595,17.74,8400000.0
2009-10-20 09:15:00,17.741,17.774,17.567,17.727,7750000.0
2009-10-20 09:30:00,17.651,17.776,17.593,17.652,7150000.0
2009-10-20 09:45:00,17.6,17.772,17.532,17.617,8150000.0
2009-10-20 10:00:00,17.554,17.763,17.544,17.716,7700000.0
2009-10-20 10:15:00,17.573,17.725,17.519,17.681,6900000.0
2009-10-20 10:30:00,17.63,17.758,17.532,17.64,6800000.0
2009-10-20 10:45:00,17.567,17.73,17.544,17.544,6650000.0
2009-10-20 11:00:00,17.629,17.725,17.509,17.6,6850000.0
2009-10-20 11:15:00,17.581,17.739,17.513,17.58,6750000.0
2009-10-20 11:30:00,17.596,17.747,17.545,17.674,6900000.0
2009-10-20 11:45:00,17.636,17.755,17.55,17.558,6350000.0
2009-10-20 12:00:00,17.693,17.733,17.527,17.717,7100000.0
2009-10-20 12:15:00,17.634,17.763,17.577,17.737,7250000.0
2009-10-20 12:30:00,17.629,17.757,17.575,17.63,6400000.0
2009-10-20 12:45:00,17.689,17.752,17.56,17.605,6400000.0
2009-10-20 13:00:00,17.716,17.789,17.564,17.695,6800000.0
2009-10-20 13:15:00,17.625,17.779,17.556,17.621,6850000.0
2009-10-20 13:30:00,17.698,17.773,17.539,17.704,7150000.0
2009-10-20 13:45:00,17.686,17.802,17.568,17.692,6300000.0
2009-10-20 14:00:00,17.707,17.798,17.611,17.676,6800000.0
2009-10-20 14:15:00,17.715,17.78,17.574,17.717,7250000.0
2009-10-20 14:30:00,17.709,17.771,17.552,17.676,7300000.0
2009-10-20 14:45:00,17.677,17.757,17.554,17.724,6600000.0
2009-10-20 15:00:00,17.699,17.789,17.561,17.618,6000000.0
2009-10-20 15:15:00,17.734,17.766,17.578,17.649,7250000.0
2009-10-20 15:30:00,17.681,17.762,17.515,17.617,6450000.0
2009-10-20 15:45:00,17.533,17.743,17.533,17.634,6200000.0
2009-10-20 16:00:00,17.576,17.734,17.468,17.468,7050000.0
2009-10-20 16:15:00,17.571,17.62,17.405,17.507,6850000.0
2009-10-20 16:30:00,17.594,17.677,17.454,17.571,6800000.0
2009-10-20 16:45:00,17.53,17.718,17.489,17.566,6850000.0
2009-10-20 17:00:00,17.569,17.699,17.454,17.521,6450000.0
2009-10-20 17:15:00,17.554,17.675,17.438,17.567,6750000.0
2009-10-20 17:30:00,17.466,17.581,17.303,17.304,7450000.0
2009-10-20 17:45:00,17.348,17.487,17.264,17.372,7250000.0
2009-10-20 18:00:00,17.356,17.525,17.273,17.525,8150000.0
2009-10-20 18:15:00,17.412,17.563,17.311,17.359,12800000.0
2009-10-20 18:30:00,17.38,17.481,17.274,17.4,14850000.0
2009-10-20 18:45:00,17.391,17.541,17.33,17.494,14050000.0
2009-10-20 19:00:00,17.509,17.529,17.328,17.417,6800000.0
2009-10-20 19:15:00,17.435,17.562,17.347,17.434,6250000.0
2009-10-20 19:30:00,17.534,17.534,17.369,17.403,6000000.0
2009-10-20 19:45:00,17.421,17.581,17.349,17.431,6050000.0
2009-10-20 20:00:00,17.499,17.573,17.359,17.541,7150000.0
2009-10-20 20:15:00,17.47,17.614,17.398,17.498,5950000.0
2009-10-20 20:30:00,17.448,17.575,17.354,17.526,6700000.0
2009-10-20 20:45:00,17.558,17.588,17.358,17.502,5600000.0
2009-10-20 21:00:00,17.49,17.56,17.347,17.484,7250000.0
2009-10-20 21:15:00,17.517,17.56,17.356,17.369,6650000.0
2009-10-20 21:30:00,17.471,17.526,17.345,17.478,6600000.0
2009-10-20 21:45:00,17.427,17.5,17.327,17.488,6100000.0
2009-10-20 22:00:00,17.472,17.535,17.331,17.5,7000000.0
2009-10-20 22:15:00,17.466,17.5,17.3,17.41,8200000.0
2009-10-20 22:30:00,17.354,17.502,17.311,17.489,5750000.0
2009-10-20 22:45:00,17.456,17.501,17.349,17.467,4450000.0
2009-10-20 23:00:00,17.467,17.509,17.285,17.37,6950000.0
2009-10-20 23:15:00,17.438,17.48,17.334,17.384,2600000.0
2009-10-20 23:30:00,17.431,17.468,17.303,17.379,2200000.0
2009-10-20 23:45:00,17.396,17.5,17.29,17.426,3550000.0
2009-10-21 00:00:00,17.444,17.549,17.281,17.438,7950000.0
2009-10-21 00:15:00,17.406,17.558,17.339,17.44,6050000.0
2009-10-21 00:30:00,17.389,17.533,17.333,17.502,6350000.0
2009-10-21 00:45:00,17.51,17.538,17.323,17.447,7200000.0
2009-10-21 01:00:00,17.444,17.51,17.308,17.45,9500000.0
2009-10-21 01:15:00,17.463,17.509,17.276,17.402,6950000.0
2009-10-21 01:30:00,17.429,17.48,17.259,17.447,9550000.0
2009-10-21 01:45:00,17.302,17.48,17.273,17.457,9200000.0
2009-10-21 02:00:00,17.45,17.482,17.313,17.456,6200000.0
2009-10-21 02:15:00,17.438,17.485,17.247,17.439,8000000.0
2009-10-21 02:30:00,17.331,17.507,17.25,17.349,9350000.0
2009-10-21 02:45:00,17.236,17.425,17.232,17.257,11500000.0
2009-10-21 03:00:00,17.26,17.44,17.247,17.301,5000000.0
2009-10-21 03:15:00,17.397,17.424,17.248,17.388,6150000.0
2009-10-21 03:30:00,17.359,17.421,17.222,17.367,5050000.0
2009-10-21 03:45:00,17.348,17.447,17.171,17.27,6050000.0
2009-10-21 04:00:00,17.341,17.375,17.156,17.247,5450000.0
2009-10-21 04:15:00,17.351,17.442,17.158,17.339,7350000.0
2009-10-21 04:30:00,17.288,17.417,17.228,17.356,5850000.0
2009-10-21 04:45:00,17.41,17.411,17.243,17.39,5650000.0
2009-10-21 05:00:00,17.384,17.443,17.234,17.39,6800000.0
2009-10-21 05:15:00,17.349,17.437,17.231,17.336,6650000.0
2009-10-21 05:30:00,17.386,17.472,17.233,17.401,6750000.0
2009-10-21 05:45:00,17.42,17.454,17.243,17.398,7000000.0
2009-10-21 06:00:00,17.391,17.476,17.28,17.445,6250000.0
2009-10-21 06:15:00,17.315,17.459,17.2,17.301,6400000.0
2009-10-21 06:30:00,17.4,17.491,17.234,17.411,7300000.0
2009-10-21 06:45:00,17.385,17.478,17.265,17.398,6950000.0
2009-10-21 07:00:00,17.346,17.517,17.281,17.46,7650000.0
2009-10-21 07:15:00,17.422,17.496,17.302,17.434,7300000.0
2009-10-21 07:30:00,17.422,17.512,17.239,17.46,7200000.0
2009-10-21 07:45:00,17.336,17.49,17.27,17.406,10000000.0
2009-10-21 08:00:00,17.425,17.479,17.254,17.318,7050000.0
2009-10-21 08:15:00,17.44,17.495,17.28,17.403,7750000.0
2009-10-21 08:30:00,17.312,17.463,17.27,17.356,6500000.0
2009-10-21 08:45:00,17.411,17.515,17.288,17.367,6850000.0
2009-10-21 09:00:00,17.383,17.534,17.323,17.482,8400000.0
2009-10-21 09:15:00,17.471,17.539,17.361,17.505,7750000.0
2009-10-21 09:30:00,17.423,17.545,17.352,17.45,7150000.0
2009-10-21 09:45:00,17.368,17.539,17.356,17.421,8150000.0
2009-10-21 10:00:00,17.387,17.506,17.316,17.467,7700000.0
2009-10-21 10:15:00,17.332,17.501,17.276,17.414,6900000.0
2009-10-21 10:30:00,17.362,17.46,17.255,17.413,6800000.0
2009-10-21 10:45:00,17.321,17.507,17.317,17.34,6650000.0
2009-10-21 11:00:00,17.411,17.511,17.294,17.352,6850000.0
2009-10-21 11:15:00,17.33,17.459,17.25,17.291,6750000.0
2009-10-21 11:30:00,17.298,17.435,17.251,17.37,6900000.0
2009-10-21 11:45:00,17.307,17.436,17.239,17.289,6350000.0
2009-10-21 12:00:00,17.425,17.468,17.254,17.396,7100000.0
2009-10-21 12:15:00,17.317,17.43,17.25,17.388,7250000.0
2009-10-21 12:30:00,17.315,17.424,17.249,17.316,6450000.0
2009-10-21 12:45:00,17.386,17.441,17.251,17.288,6400000.0
2009-10-21 13:00:00,17.384,17.405,17.221,17.311,6800000.0
2009-10-21 13:15:00,17.244,17.436,17.192,17.229,6850000.0
2009-10-21 13:30:00,17.324,17.348,17.128,17.28,7150000.0
2009-10-21 13:45:00,17.274,17.371,17.184,17.259,6300000.0
2009-10-21 14:00:00,17.302,17.421,17.214,17.297,6800000.0
2009-10-21 14:15:00,17.331,17.42,17.208,17.349,7250000.0
2009-10-21 14:30:00,17.342,17.381,17.141,17.304,7300000.0
2009-10-21 14:45:00,17.307,17.373,17.162,17.284,6600000.0
2009-10-21 15:00:00,17.282,17.404,17.128,17.224,5850000.0
2009-10-21 15:15:00,17.361,17.475,17.213,17.369,7250000.0
2009-10-21 15:30:00,17.335,17.541,17.259,17.461,6450000.0
2009-10-21 15:45:00,17.363,17.518,17.315,17.375,6200000.0
2009-10-21 16:00:00,17.322,17.544,17.322,17.364,7050000.0
2009-10-21 16:15:00,17.475,17.56,17.355,17.467,6850000.0
2009-10-21 16:30:00,17.502,17.646,17.324,17.605,6800000.0
2009-10-21 16:45:00,17.58,17.7,17.479,17.529,6850000.0
2009-10-21 17:00:00,17.556,17.673,17.445,17.474,6450000.0
2009-10-21 17:15:00,17.513,17.661,17.431,17.647,6750000.0
2009-10-21 17:30:00,17.565,17.711,17.494,17.538,7450000.0
2009-10-21 17:45:00,17.602,17.683,17.477,17.551,7250000.0
2009-10-21 18:00:00,17.551,17.667,17.471,17.591,8150000.0
2009-10-21 18:15:00,17.508,17.703,17.446,17.523,12800000.0
2009-10-21 18:30:00,17.559,17.702,17.526,17.595,14850000.0
2009-10-21 18:45:00,17.584,17.753,17.51,17.606,14050000.0
2009-10-21 19:00:00,17.729,17.753,17.546,17.654,6650000.0
2009-10-21 19:15:00,17.687,17.812,17.611,17.66,6250000.0
2009-10-21 19:30:00,17.77,17.779,17.567,17.642,6250000.0
2009-10-21 19:45:00,17.614,17.767,17.531,17.607,6300000.0
2009-10-21 20:00:00,17.698,17.773,17.528,17.72,7150000.0
2009-10-21 20:15:00,17.628,17.762,17.543,17.656,6300000.0
2009-10-21 20:30:00,17.593,17.765,17.552,17.717,6100000.0
2009-10-21 20:45:00,17.719,17.762,17.583,17.75,6100000.0
2009-10-21 21:00:00,17.713,17.793,17.586,17.712,7200000.0
2009-10-21 21:15:00,17.715,17.759,17.503,17.532,6950000.0
2009-10-21 21:30:00,17.636,17.704,17.454,17.589,6500000.0
2009-10-21 21:45:00,17.535,17.628,17.445,17.606,6050000.0
2009-10-21 22:00:00,17.618,17.657,17.432,17.481,7100000.0
2009-10-21 22:15:00,17.589,17.641,17.433,17.561,7100000.0
2009-10-21 22:30:00,17.526,17.664,17.474,17.628,6850000.0
2009-10-21 22:45:00,17.606,17.701,17.491,17.571,5500000.0
2009-10-21 23:00:00,17.666,17.692,17.5,17.553,7650000.0
2009-10-21 23:15:00,17.618,17.68,17.468,17.67,2400000.0
2009-10-21 23:30:00,17.611,17.651,17.513,17.651,1150000.0
2009-10-21 23:45:00,17.66,17.68,17.528,17.621,2350000.0
2009-10-22 00:00:00,17.636,17.661,17.451,17.587,8200000.0
2009-10-22 00:15:00,17.546,17.68,17.469,17.582,6450000.0
2009-10-22 00:30:00,17.55,17.71,17.509,17.657,6050000.0
2009-10-22 00:45:00,17.588,17.693,17.497,17.625,7100000.0
2009-10-22 01:00:00,17.65,17.704,17.461,17.659,7650000.0
2009-10-22 01:15:00,17.656,17.706,17.5,17.631,8100000.0
2009-10-22 01:30:00,17.646,17.703,17.504,17.664,8700000.0
2009-10-22 01:45:00,17.529,17.684,17.461,17.626,9200000.0
2009-10-22 02:00:00,17.66,17.66,17.488,17.637,7400000.0
2009-10-22 02:15:00,17.626,17.725,17.458,17.644,8800000.0
2009-10-22 02:30:00,17.498,17.713,17.484,17.635,9350000.0
2009-10-22 02:45:00,17.538,17.749,17.48,17.529,11500000.0
2009-10-22 03:00:00,17.561,17.711,17.526,17.672,6000000.0
2009-10-22 03:15:00,17.657,17.711,17.531,17.671,4800000.0
2009-10-22 03:30:00,17.543,17.688,17.478,17.654,4850000.0
2009-10-22 03:45:00,17.664,17.739,17.542,17.596,6350000.0
2009-10-22 04:00:00,17.709,17.768,17.532,17.574,5850000.0
2009-10-22 04:15:00,17.715,17.739,17.498,17.671,7850000.0
2009-10-22 04:30:00,17.537,17.699,17.503,17.632,5750000.0
2009-10-22 04:45:00,17.557,17.69,17.475,17.618,6150000.0
2009-10-22 05:00:00,17.548,17.637,17.431,17.601,6650000.0
2009-10-22 05:15:00,17.556,17.622,17.428,17.578,6750000.0
2009-10-22 05:30:00,17.566,17.622,17.395,17.562,6500000.0
2009-10-22 05:45:00,17.552,17.615,17.374,17.517,6550000.0
2009-10-22 06:00:00,17.518,17.613,17.393,17.568,6750000.0
2009-10-22 06:15:00,17.535,17.612,17.416,17.518,7050000.0
2009-10-22 06:30:00,17.539,17.571,17.402,17.559,7100000.0
2009-10-22 06:45:00,17.498,17.635,17.391,17.551,6950000.0
2009-10-22 07:00:00,17.49,17.636,17.431,17.571,8500000.0
2009-10-22 07:15:00,17.575,17.654,17.415,17.59,7300000.0
2009-10-22 07:30:00,17.604,17.638,17.455,17.483,6800000.0
2009-10-22 07:45:00,17.523,17.689,17.432,17.555,10000000.0
2009-10-22 08:00:00,17.557,17.619,17.428,17.469,7050000.0
2009-10-22 08:15:00,17.539,17.637,17.391,17.542,7750000.0
2009-10-22 08:30:00,17.464,17.605,17.375,17.471,6450000.0
2009-10-22 08:45:00,17.529,17.617,17.36,17.449,6850000.0
2009-10-22 09:00:00,17.454,17.557,17.352,17.537,8400000.0
2009-10-22 09:15:00,17.513,17.604,17.37,17.573,7750000.0
2009-10-22 09:30:00,17.512,17.619,17.37,17.488,7150000.0
2009-10-22 09:45:00,17.407,17.599,17.384,17.448,8150000.0
2009-10-22 10:00:00,17.444,17.607,17.368,17.489,7800000.0
2009-10-22 10:15:00,17.372,17.51,17.296,17.437,6900000.0
2009-10-22 10:30:00,17.407,17.598,17.315,17.432,6800000.0
2009-10-22 10:45:00,17.338,17.484,17.278,17.285,6650000.0
2009-10-22 11:00:00,17.376,17.492,17.292,17.364,6850000.0
2009-10-22 11:15:00,17.338,17.438,17.224,17.319,6750000.0
2009-10-22 11:30:00,17.315,17.495,17.284,17.423,6900000.0
2009-10-22 11:45:00,17.367,17.518,17.299,17.379,6350000.0
2009-10-22 12:00:00,17.498,17.534,17.339,17.485,7100000.0
2009-10-22 12:15:00,17.406,17.519,17.305,17.46,7250000.0
2009-10-22 12:30:00,17.381,17.523,17.317,17.372,6450000.0
2009-10-22 12:45:00,17.433,17.517,17.299,17.407,6400000.0
2009-10-22 13:00:00,17.5,17.531,17.342,17.457,6800000.0
2009-10-22 13:15:00,17.391,17.543,17.344,17.39,6850000.0
2009-10-22 13:30:00,17.476,17.558,17.35,17.493,7150000.0
2009-10-22 13:45:00,17.513,17.582,17.372,17.451,6300000.0
2009-10-22 14:00:00,17.486,17.578,17.356,17.448,6800000.0
2009-10-22 14:15:00,17.481,17.551,17.358,17.483,7250000.0
2009-10-22 14:30:00,17.492,17.515,17.3,17.419,7300000.0
2009-10-22 14:45:00,17.446,17.484,17.28,17.441,6600000.0
2009-10-22 15:00:00,17.399,17.472,17.255,17.321,5850000.0
2009-10-22 15:15:00,17.469,17.529,17.318,17.36,7250000.0
2009-10-22 15:30:00,17.385,17.504,17.291,17.413,6450000.0
2009-10-22 15:45:00,17.273,17.5,17.248,17.324,6200000.0
2009-10-22 16:00:00,17.272,17.405,17.23,17.281,7050000.0
2009-10-22 16:15:00,17.409,17.497,17.273,17.456,6850000.0
2009-10-22 16:30:00,17.48,17.51,17.3,17.443,6800000.0
2009-10-22 16:45:00,17.415,17.594,17.343,17.508,6850000.0
2009-10-22 17:00:00,17.522,17.644,17.422,17.48,6450000.0
2009-10-22 17:15:00,17.493,17.638,17.398,17.538,6750000.0
2009-10-22 17:30:00,17.457,17.589,17.387,17.401,7450000.0
2009-10-22 17:45:00,17.478,17.628,17.395,17.44,7250000.0
2009-10-22 18:00:00,17.406,17.575,17.339,17.534,8150000.0
2009-10-22 18:15:00,17.419,17.522,17.255,17.32,12800000.0
2009-10-22 18:30:00,17.32,17.507,17.32,17.451,14850000.0
2009-10-22 18:45:00,17.43,17.569,17.357,17.52,14050000.0
2009-10-22 19:00:00,17.529,17.534,17.359,17.409,6800000.0
2009-10-22 19:15:00,17.43,17.54,17.332,17.409,6250000.0
2009-10-22 19:30:00,17.507,17.56,17.343,17.415,6000000.0
2009-10-22 19:45:00,17.382,17.562,17.345,17.446,6300000.0
2009-10-22 20:00:00,17.51,17.605,17.376,17.567,7150000.0
2009-10-22 20:15:00,17.468,17.605,17.407,17.532,6000000.0
2009-10-22 20:30:00,17.482,17.629,17.418,17.559,6550000.0
2009-10-22 20:45:00,17.544,17.612,17.404,17.561,5950000.0
2009-10-22 21:00:00,17.563,17.642,17.408,17.59,6850000.0
2009-10-22 21:15:00,17.586,17.633,17.42,17.449,7100000.0
2009-10-22 21:30:00,17.56,17.595,17.399,17.539,6600000.0
2009-10-22 21:45:00,17.508,17.579,17.396,17.569,5950000.0
2009-10-22 22:00:00,17.576,17.761,17.393,17.44,7050000.0
2009-10-22 22:15:00,17.546,17.7,17.429,17.536,7450000.0
2009-10-22 22:30:00,17.499,17.624,17.431,17.619,6950000.0
2009-10-22 22:45:00,17.64,17.702,17.48,17.628,6150000.0
2009-10-22 23:00:00,17.627,17.703,17.478,17.55,7400000.0
2009-10-22 23:15:00,17.608,17.695,17.491,17.591,2500000.0
2009-10-22 23:30:00,17.601,17.642,17.503,17.641,1550000.0
2009-10-22 23:45:00,17.524,17.689,17.524,17.65,3650000.0
2009-10-23 00:00:00,17.652,17.718,17.495,17.647,8000000.0
2009-10-23 00:15:00,17.57,17.675,17.5,17.571,5800000.0
2009-10-23 00:30:00,17.535,17.715,17.491,17.674,5950000.0
2009-10-23 00:45:00,17.608,17.746,17.549,17.587,7050000.0
2009-10-23 01:00:00,17.701,17.759,17.526,17.701,8350000.0
2009-10-23 01:15:00,17.69,17.728,17.508,17.7,7900000.0
2009-10-23 01:30:00,17.688,17.731,17.533,17.699,10000000.0
2009-10-23 01:45:00,17.534,17.709,17.52,17.665,8500000.0
2009-10-23 02:00:00,17.69,17.722,17.541,17.693,6800000.0
2009-10-23 02:15:00,17.716,17.785,17.546,17.718,8750000.0
2009-10-23 02:30:00,17.561,17.755,17.49,17.69,9050000.0
2009-10-23 02:45:00,17.591,17.75,17.492,17.494,11550000.0
2009-10-23 03:00:00,17.614,17.636,17.453,17.629,5900000.0
2009-10-23 03:15:00,17.633,17.672,17.461,17.642,4850000.0
2009-10-23 03:30:00,17.619,17.71,17.492,17.634,4800000.0
2009-10-23 03:45:00,17.65,17.709,17.477,17.606,6550000.0
2009-10-23 04:00:00,17.642,17.691,17.491,17.561,7300000.0
2009-10-23 04:15:00,17.646,17.682,17.498,17.636,6300000.0
2009-10-23 04:30:00,17.585,17.689,17.451,17.65,5550000.0
2009-10-23 04:45:00,17.557,17.669,17.514,17.66,4650000.0
2009-10-23 05:00:00,17.558,17.755,17.505,17.693,5700000.0
2009-10-23 05:15:00,17.639,17.7,17.491,17.68,6150000.0
2009-10-23 05:30:00,17.66,17.717,17.473,17.673,6900000.0
2009-10-23 05:45:00,17.623,17.709,17.527,17.66,6550000.0
2009-10-23 06:00:00,17.645,17.74,17.516,17.666,6750000.0
2009-10-23 06:15:00,17.657,17.751,17.557,17.641,6400000.0
2009-10-23 06:30:00,17.693,17.771,17.537,17.703,7100000.0
2009-10-23 06:45:00,17.65,17.722,17.554,17.7,6800000.0
2009-10-23 07:00:00,17.605,17.736,17.511,17.661,7950000.0
2009-10-23 07:15:00,17.644,17.71,17.51,17.633,7300000.0
2009-10-23 07:30:00,17.626,17.681,17.481,17.566,6750000.0
2009-10-23 07:45:00,17.584,17.753,17.542,17.687,10000000.0
2009-10-23 08:00:00,17.682,17.73,17.508,17.548,7000000.0
2009-10-23 08:15:00,17.674,17.73,17.501,17.627,7750000.0
2009-10-23 08:30:00,17.52,17.706,17.483,17.557,6500000.0
2009-10-23 08:45:00,17.623,17.699,17.483,17.546,6850000.0
2009-10-23 09:00:00,17.527,17.705,17.471,17.647,8400000.0
2009-10-23 09:15:00,17.636,17.726,17.503,17.656,7750000.0
2009-10-23 09:30:00,17.563,17.67,17.484,17.59,7150000.0
2009-10-23 09:45:00,17.512,17.695,17.477,17.562,8150000.0
2009-10-23 10:00:00,17.507,17.672,17.452,17.666,7700000.0
2009-10-23 10:15:00,17.54,17.7,17.485,17.639,6900000.0
2009-10-23 10:30:00,17.576,17.718,17.504,17.615,6800000.0
2009-10-23 10:45:00,17.531,17.672,17.457,17.502,6650000.0
2009-10-23 11:00:00,17.578,17.708,17.48,17.576,6850000.0
2009-10-23 11:15:00,17.54,17.726,17.515,17.576,6750000.0
2009-10-23 11:30:00,17.562,17.708,17.514,17.634,6900000.0
2009-10-23 11:45:00,17.586,17.754,17.524,17.578,6350000.0
2009-10-23 12:00:00,17.694,17.742,17.52,17.674,7100000.0
2009-10-23 12:15:00,17.616,17.731,17.534,17.688,7250000.0
2009-10-23 12:30:00,17.612,17.735,17.525,17.595,6450000.0
2009-10-23 12:45:00,17.654,17.696,17.518,17.534,6400000.0
2009-10-23 13:00:00,17.644,17.656,17.476,17.625,6800000.0
2009-10-23 13:15:00,17.559,17.696,17.492,17.57,6850000.0
2009-10-23 13:30:00,17.662,17.725,17.53,17.639,7150000.0
2009-10-23 13:45:00,17.627,17.745,17.522,17.633,6300000.0
2009-10-23 14:00:00,17.652,17.727,17.519,17.558,6800000.0
2009-10-23 14:15:00,17.597,17.694,17.491,17.67,7250000.0
2009-10-23 14:30:00,17.665,17.877,17.568,17.837,7300000.0
2009-10-23 14:45:00,17.823,17.908,17.674,17.908,6600000.0
2009-10-23 15:00:00,17.863,17.936,17.71,17.751,6150000.0
2009-10-23 15:15:00,17.871,17.898,17.694,17.801,7250000.0
2009-10-23 15:30:00,17.823,17.902,17.685,17.803,6450000.0
2009-10-23 15:45:00,17.701,17.876,17.656,17.764,6200000.0
2009-10-23 16:00:00,17.728,17.882,17.549,17.56,7050000.0
2009-10-23 16:15:00,17.648,17.737,17.529,17.662,6850000.0
2009-10-23 16:30:00,17.73,17.749,17.566,17.622,6800000.0
2009-10-23 16:45:00,17.597,17.749,17.568,17.603,6850000.0
2009-10-23 17:00:00,17.622,17.741,17.499,17.545,6450000.0
2009-10-23 17:15:00,17.596,17.725,17.318,17.604,6750000.0
2009-10-23 17:30:00,17.508,17.649,17.427,17.487,7450000.0
2009-10-23 17:45:00,17.546,17.676,17.485,17.584,7250000.0
2009-10-23 18:00:00,17.586,17.754,17.551,17.72,8150000.0
2009-10-23 18:15:00,17.611,17.723,17.512,17.568,12800000.0
2009-10-23 18:30:00,17.573,17.712,17.519,17.642,14850000.0
2009-10-23 18:45:00,17.631,17.733,17.533,17.648,14050000.0
2009-10-23 19:00:00,17.675,17.73,17.495,17.591,6950000.0
2009-10-23 19:15:00,17.624,17.735,17.52,17.577,6250000.0
2009-10-23 19:30:00,17.682,17.688,17.498,17.577,6050000.0
2009-10-23 19:45:00,17.562,17.72,17.533,17.562,6200000.0
2009-10-23 20:00:00,17.673,17.68,17.47,17.634,7150000.0
2009-10-23 20:15:00,17.546,17.684,17.472,17.577,6200000.0
2009-10-23 20:30:00,17.567,17.677,17.447,17.618,6100000.0
2009-10-23 20:45:00,17.627,17.659,17.474,17.597,6000000.0
2009-10-23 21:00:00,17.598,17.652,17.45,17.608,8050000.0
2009-10-23 21:15:00,17.621,17.655,17.442,17.466,6500000.0
2009-10-23 21:30:00,17.581,17.66,17.445,17.604,6650000.0
2009-10-23 21:45:00,17.558,17.674,17.444,17.674,6800000.0
2009-10-23 22:00:00,17.669,17.711,17.504,17.552,7050000.0
2009-10-23 22:15:00,17.642,17.675,17.479,17.574,5250000.0
2009-10-23 22:30:00,17.521,17.67,17.494,17.64,4800000.0
2009-10-23 22:45:00,17.598,17.685,17.498,17.556,5250000.0
2009-10-25 23:00:00,17.647,17.652,17.488,17.626,3150000.0
2009-10-25 23:15:00,17.651,17.651,17.517,17.519,850000.0
2009-10-25 23:30:00,17.597,17.688,17.502,17.641,2150000.0
2009-10-25 23:45:00,17.524,17.644,17.463,17.515,2150000.0
2009-10-26 00:00:00,17.655,17.693,17.44,17.585,7650000.0
2009-10-26 00:15:00,17.535,17.69,17.451,17.68,6650000.0
2009-10-26 00:30:00,17.53,17.69,17.463,17.658,5650000.0
2009-10-26 00:45:00,17.6,17.71,17.483,17.6,8350000.0
2009-10-26 01:00:00,17.634,17.701,17.477,17.644,7950000.0
2009-10-26 01:15:00,17.656,17.72,17.504,17.645,7400000.0
2009-10-26 01:30:00,17.669,17.704,17.445,17.597,9700000.0
2009-10-26 01:45:00,17.455,17.659,17.45,17.554,8450000.0
2009-10-26 02:00:00,17.526,17.603,17.384,17.553,7050000.0
2009-10-26 02:15:00,17.559,17.622,17.384,17.534,8650000.0
2009-10-26 02:30:00,17.409,17.62,17.349,17.61,9950000.0
2009-10-26 02:45:00,17.439,17.649,17.404,17.476,11500000.0
2009-10-26 03:00:00,17.541,17.615,17.411,17.58,5750000.0
2009-10-26 03:15:00,17.59,17.634,17.443,17.593,6100000.0
2009-10-26 03:30:00,17.589,17.69,17.446,17.58,5250000.0
2009-10-26 03:45:00,17.606,17.66,17.456,17.577,5650000.0
2009-10-26 04:00:00,17.619,17.681,17.506,17.532,5700000.0
2009-10-26 04:15:00,17.65,17.724,17.465,17.657,7450000.0
2009-10-26 04:30:00,17.597,17.69,17.472,17.588,5850000.0
2009-10-26 04:45:00,17.515,17.66,17.481,17.633,6150000.0
2009-10-26 05:00:00,17.561,17.678,17.461,17.629,6200000.0
2009-10-26 05:15:00,17.579,17.693,17.469,17.572,6250000.0
2009-10-26 05:30:00,17.618,17.674,17.449,17.64,5750000.0
2009-10-26 05:45:00,17.57,17.652,17.459,17.608,7000000.0
2009-10-26 06:00:00,17.593,17.67,17.451,17.614,7150000.0
2009-10-26 06:15:00,17.574,17.65,17.455,17.581,6950000.0
2009-10-26 06:30:00,17.624,17.7,17.497,17.633,7100000.0
2009-10-26 06:45:00,17.588,17.693,17.472,17.587,6950000.0
2009-10-26 07:00:00,17.567,17.677,17.452,17.65,7850000.0
2009-10-26 07:15:00,17.595,17.698,17.501,17.604,6400000.0
2009-10-26 07:30:00,17.596,17.667,17.459,17.496,6800000.0
2009-10-26 07:45:00,17.521,17.692,17.481,17.622,9500000.0
2009-10-26 08:00:00,17.613,17.71,17.491,17.511,7500000.0
2009-10-26 08:15:00,17.635,17.699,17.499,17.637,7950000.0
2009-10-26 08:30:00,17.526,17.706,17.52,17.604,6500000.0
2009-10-26 08:45:00,17.669,17.714,17.524,17.597,6250000.0
2009-10-26 09:00:00,17.597,17.737,17.52,17.676,8250000.0
2009-10-26 09:15:00,17.645,17.697,17.482,17.649,7750000.0
2009-10-26 09:30:00,17.572,17.692,17.476,17.582,7150000.0
2009-10-26 09:45:00,17.52,17.708,17.506,17.605,8150000.0
2009-10-26 10:00:00,17.566,17.772,17.519,17.677,7700000.0
2009-10-26 10:15:00,17.549,17.732,17.517,17.649,6900000.0
2009-10-26 10:30:00,17.596,17.726,17.51,17.637,6800000.0
2009-10-26 10:45:00,17.547,17.7,17.504,17.528,6650000.0
2009-10-26 11:00:00,17.59,17.718,17.502,17.592,6850000.0
2009-10-26 11:15:00,17.597,17.724,17.498,17.552,6750000.0
2009-10-26 11:30:00,17.563,17.72,17.491,17.662,6900000.0
2009-10-26 11:45:00,17.602,17.721,17.514,17.55,6350000.0
2009-10-26 12:00:00,17.687,17.716,17.477,17.666,7100000.0
2009-10-26 12:15:00,17.592,17.693,17.503,17.665,7250000.0
2009-10-26 12:30:00,17.571,17.675,17.481,17.536,6450000.0
2009-10-26 12:45:00,17.627,17.672,17.484,17.541,6400000.0
2009-10-26 13:00:00,17.644,17.664,17.475,17.568,6800000.0
2009-10-26 13:15:00,17.61,17.689,17.496,17.537,7000000.0
2009-10-26 13:30:00,17.623,17.704,17.52,17.625,7150000.0
2009-10-26 13:45:00,17.636,17.678,17.47,17.528,6300000.0
2009-10-26 14:00:00,17.567,17.663,17.442,17.499,6800000.0
2009-10-26 14:15:00,17.546,17.645,17.457,17.572,7250000.0
2009-10-26 14:30:00,17.567,17.645,17.435,17.578,7300000.0
2009-10-26 14:45:00,17.595,17.677,17.474,17.638,6600000.0
2009-10-26 15:00:00,17.596,17.721,17.496,17.553,6000000.0
2009-10-26 15:15:00,17.667,17.688,17.493,17.551,7250000.0
2009-10-26 15:30:00,17.57,17.685,17.491,17.608,6450000.0
2009-10-26 15:45:00,17.53,17.76,17.49,17.636,6200000.0
2009-10-26 16:00:00,17.574,17.754,17.546,17.546,7050000.0
2009-10-26 16:15:00,17.672,17.749,17.518,17.565,6850000.0
2009-10-26 16:30:00,17.656,17.705,17.45,17.559,6800000.0
2009-10-26 16:45:00,17.514,17.638,17.44,17.48,6850000.0
2009-10-26 17:00:00,17.492,17.642,17.426,17.447,6450000.0
2009-10-26 17:15:00,17.463,17.584,17.37,17.529,6750000.0
2009-10-26 17:30:00,17.428,17.528,17.315,17.386,7450000.0
2009-10-26 17:45:00,17.43,17.547,17.316,17.344,7250000.0
2009-10-26 18:00:00,17.345,17.425,17.205,17.337,8150000.0
2009-10-26 18:15:00,17.263,17.391,17.201,17.254,12800000.0
2009-10-26 18:30:00,17.257,17.41,17.181,17.24,14850000.0
2009-10-26 18:45:00,17.218,17.328,17.112,17.288,14050000.0
2009-10-26 19:00:00,17.31,17.316,17.105,17.157,6650000.0
2009-10-26 19:15:00,17.186,17.25,16.867,16.964,6250000.0
2009-10-26 19:30:00,17.07,17.167,16.937,17.042,6100000.0
2009-10-26 19:45:00,17.034,17.144,16.956,17.007,6450000.0
2009-10-26 20:00:00,17.081,17.177,16.95,17.124,7150000.0
2009-10-26 20:15:00,17.031,17.116,16.904,17.024,6000000.0
2009-10-26 20:30:00,16.985,17.145,16.935,17.13,6400000.0
2009-10-26 20:45:00,17.116,17.13,16.932,17.071,6000000.0
2009-10-26 21:00:00,17.059,17.15,16.918,17.068,7600000.0
2009-10-26 21:15:00,17.117,17.158,16.935,16.962,6500000.0
2009-10-26 21:30:00,17.1,17.161,16.977,17.147,6150000.0
2009-10-26 21:45:00,17.08,17.151,16.947,17.098,6650000.0
2009-10-26 22:00:00,17.109,17.111,16.925,17.07,7000000.0
2009-10-26 22:15:00,17.107,17.123,16.912,17.035,5600000.0
2009-10-26 22:30:00,17.001,17.139,16.96,17.07,5650000.0
2009-10-26 22:45:00,17.059,17.099,16.884,17.037,5400000.0
2009-10-26 23:00:00,17.049,17.102,16.906,16.951,8750000.0
2009-10-26 23:15:00,17.03,17.072,16.891,16.991,4450000.0
2009-10-26 23:30:00,17.001,17.09,16.903,17.07,6700000.0
2009-10-26 23:45:00,17.08,17.08,16.924,17.04,17550000.0
2009-10-27 00:00:00,17.01,17.092,16.846,17.013,7900000.0
2009-10-27 00:15:00,16.939,17.111,16.877,16.973,6000000.0
2009-10-27 00:30:00,16.94,17.123,16.882,17.054,6900000.0
2009-10-27 00:45:00,16.962,17.084,16.875,17.011,8450000.0
2009-10-27 01:00:00,17.031,17.075,16.853,17.049,7850000.0
2009-10-27 01:15:00,17.051,17.083,16.856,17.034,8100000.0
2009-10-27 01:30:00,17.046,17.12,16.868,17.11,10400000.0
2009-10-27 01:45:00,16.916,17.098,16.843,16.95,9050000.0
2009-10-27 02:00:00,17.09,17.1,16.879,17.019,7650000.0
2009-10-27 02:15:00,17.021,17.14,16.846,17.077,8500000.0
2009-10-27 02:30:00,16.955,17.168,16.922,17.072,9350000.0
2009-10-27 02:45:00,16.966,17.18,16.93,16.965,12200000.0
2009-10-27 03:00:00,17.063,17.164,16.93,17.039,6500000.0
2009-10-27 03:15:00,17.067,17.16,16.974,17.097,6450000.0
2009-10-27 03:30:00,17.013,17.176,16.964,17.093,6100000.0
2009-10-27 03:45:00,17.122,17.186,16.964,17.18,7400000.0
2009-10-27 04:00:00,17.027,17.2,16.968,17.051,5200000.0
2009-10-27 04:15:00,17.144,17.183,16.952,17.113,7500000.0
2009-10-27 04:30:00,17.031,17.186,16.963,17.136,6250000.0
2009-10-27 04:45:00,17.031,17.227,17.008,17.165,6350000.0
2009-10-27 05:00:00,17.094,17.199,17.022,17.163,6200000.0
2009-10-27 05:15:00,17.123,17.217,17.032,17.13,6750000.0
2009-10-27 05:30:00,17.161,17.248,17.027,17.148,6650000.0
2009-10-27 05:45:00,17.111,17.209,16.979,17.159,6700000.0
2009-10-27 06:00:00,17.139,17.187,16.99,17.16,7100000.0
2009-10-27 06:15:00,17.116,17.213,17.01,17.113,6850000.0
2009-10-27 06:30:00,17.153,17.253,17.012,17.194,7100000.0
2009-10-27 06:45:00,17.115,17.211,17.01,17.101,7100000.0
2009-10-27 07:00:00,17.081,17.206,16.99,17.148,7850000.0
2009-10-27 07:15:00,17.137,17.208,17.027,17.121,7300000.0
2009-10-27 07:30:00,17.131,17.19,16.982,16.984,7000000.0
2009-10-27 07:45:00,17.052,17.2,17.009,17.128,9450000.0
2009-10-27 08:00:00,17.142,17.258,16.999,17.081,7000000.0
2009-10-27 08:15:00,17.178,17.216,16.993,17.128,7750000.0
2009-10-27 08:30:00,16.998,17.216,16.998,17.107,6500000.0
2009-10-27 08:45:00,17.132,17.206,16.995,17.101,6850000.0
2009-10-27 09:00:00,17.098,17.224,16.973,17.128,8400000.0
2009-10-27 09:15:00,17.111,17.152,16.952,17.12,7750000.0
2009-10-27 09:30:00,17.044,17.163,16.962,17.034,7150000.0
2009-10-27 09:45:00,16.904,17.138,16.904,16.972,8150000.0
2009-10-27 10:00:00,16.975,17.148,16.923,17.125,7700000.0
2009-10-27 10:15:00,16.992,17.141,16.929,17.057,6900000.0
2009-10-27 10:30:00,16.992,17.159,16.863,16.984,6800000.0
2009-10-27 10:45:00,16.922,17.106,16.905,16.921,6650000.0
2009-10-27 11:00:00,16.981,17.079,16.895,16.969,6850000.0
2009-10-27 11:15:00,16.921,17.082,16.887,16.939,6750000.0
2009-10-27 11:30:00,16.929,17.057,16.872,17.009,6900000.0
2009-10-27 11:45:00,16.944,17.048,16.866,16.89,6350000.0
2009-10-27 12:00:00,17.029,17.077,16.884,17.057,7100000.0
2009-10-27 12:15:00,16.986,17.098,16.94,17.097,7250000.0
2009-10-27 12:30:00,17.004,17.111,16.913,16.965,6450000.0
2009-10-27 12:45:00,17.021,17.086,16.908,16.975,6400000.0
2009-10-27 13:00:00,17.087,17.15,16.938,17.039,6800000.0
2009-10-27 13:15:00,16.992,17.113,16.92,16.981,6850000.0
2009-10-27 13:30:00,17.074,17.189,16.931,17.039,7150000.0
2009-10-27 13:45:00,17.026,17.112,16.909,17.013,6300000.0
2009-10-27 14:00:00,17.025,17.074,16.762,16.832,6800000.0
2009-10-27 14:15:00,16.886,17.034,16.781,16.951,7250000.0
2009-10-27 14:30:00,16.934,17.051,16.82,16.958,7300000.0
2009-10-27 14:45:00,16.95,17.04,16.845,16.999,6600000.0
2009-10-27 15:00:00,16.971,17.091,16.846,16.907,5950000.0
2009-10-27 15:15:00,17.022,17.054,16.803,16.863,7250000.0
2009-10-27 15:30:00,16.877,16.966,16.68,16.836,6450000.0
2009-10-27 15:45:00,16.743,16.925,16.69,16.742,6200000.0
2009-10-27 16:00:00,16.682,16.823,16.459,16.575,7050000.0
2009-10-27 16:15:00,16.683,16.812,16.565,16.736,6850000.0
2009-10-27 16:30:00,16.786,16.829,16.616,16.765,6800000.0
2009-10-27 16:45:00,16.713,16.838,16.616,16.692,6850000.0
2009-10-27 17:00:00,16.701,16.825,16.597,16.701,6450000.0
2009-10-27 17:15:00,16.723,16.814,16.567,16.772,6750000.0
2009-10-27 17:30:00,16.683,16.828,16.612,16.692,7450000.0
2009-10-27 17:45:00,16.728,16.852,16.65,16.676,7250000.0
2009-10-27 18:00:00,16.677,16.785,16.586,16.747,8150000.0
2009-10-27 18:15:00,16.673,16.782,16.513,16.531,12800000.0
2009-10-27 18:30:00,16.537,16.704,16.495,16.662,14850000.0
2009-10-27 18:45:00,16.638,16.792,16.54,16.656,14050000.0
2009-10-27 19:00:00,16.679,16.72,16.49,16.529,6750000.0
2009-10-27 19:15:00,16.562,16.628,16.352,16.405,6250000.0
2009-10-27 19:30:00,16.522,16.554,16.373,16.424,6250000.0
2009-10-27 19:45:00,16.6,16.61,16.382,16.443,6250000.0
2009-10-27 20:00:00,16.537,16.614,16.361,16.614,7150000.0
2009-10-27 20:15:00,16.527,16.62,16.445,16.547,5900000.0
2009-10-27 20:30:00,16.513,16.625,16.388,16.596,6600000.0
2009-10-27 20:45:00,16.624,16.653,16.451,16.585,5950000.0
2009-10-27 21:00:00,16.572,16.65,16.459,16.586,7400000.0
2009-10-27 21:15:00,16.607,16.65,16.431,16.503,6800000.0
2009-10-27 21:30:00,16.601,16.63,16.459,16.62,6500000.0
2009-10-27 21:45:00,16.569,16.631,16.434,16.631,6200000.0
2009-10-27 22:00:00,16.647,16.686,16.483,16.546,7050000.0
2009-10-27 22:15:00,16.621,16.711,16.459,16.582,6950000.0
2009-10-27 22:30:00,16.553,16.719,16.506,16.664,5850000.0
2009-10-27 22:45:00,16.539,16.705,16.502,16.646,3750000.0
2009-10-27 23:00:00,16.677,16.7,16.521,16.69,7900000.0
2009-10-27 23:15:00,16.593,16.72,16.493,16.71,6300000.0
2009-10-27 23:30:00,16.601,16.72,16.483,16.7,6750000.0
2009-10-27 23:45:00,16.516,16.73,16.456,16.72,9250000.0
2009-10-28 00:00:00,16.672,16.763,16.508,16.685,6250000.0
2009-10-28 00:15:00,16.596,16.742,16.519,16.618,6050000.0
2009-10-28 00:30:00,16.599,16.73,16.525,16.68,7000000.0
2009-10-28 00:45:00,16.645,16.748,16.541,16.681,7100000.0
2009-10-28 01:00:00,16.715,16.76,16.543,16.72,10400000.0
2009-10-28 01:15:00,16.705,16.744,16.547,16.637,7400000.0
2009-10-28 01:30:00,16.677,16.754,16.529,16.718,9900000.0
2009-10-28 01:45:00,16.541,16.768,16.502,16.73,9550000.0
2009-10-28 02:00:00,16.66,16.748,16.565,16.719,7650000.0
2009-10-28 02:15:00,16.724,16.764,16.543,16.704,8500000.0
2009-10-28 02:30:00,16.615,16.808,16.507,16.602,9350000.0
2009-10-28 02:45:00,16.522,16.751,16.494,16.531,11500000.0
2009-10-28 03:00:00,16.532,16.687,16.51,16.67,5950000.0
2009-10-28 03:15:00,16.687,16.757,16.506,16.682,4900000.0
2009-10-28 03:30:00,16.663,16.724,16.548,16.681,4900000.0
2009-10-28 03:45:00,16.687,16.734,16.561,16.653,5150000.0
2009-10-28 04:00:00,16.718,16.785,16.57,16.626,5850000.0
2009-10-28 04:15:00,16.731,16.745,16.537,16.712,7150000.0
2009-10-28 04:30:00,16.646,16.766,16.573,16.728,4400000.0
2009-10-28 04:45:00,16.617,16.74,16.52,16.674,6500000.0
2009-10-28 05:00:00,16.625,16.732,16.517,16.65,6750000.0
2009-10-28 05:15:00,16.646,16.743,16.516,16.646,6100000.0
2009-10-28 05:30:00,16.687,16.76,16.525,16.67,6550000.0
2009-10-28 05:45:00,16.634,16.699,16.491,16.66,6900000.0
2009-10-28 06:00:00,16.612,16.688,16.465,16.653,6850000.0
2009-10-28 06:15:00,16.604,16.672,16.484,16.602,6850000.0
2009-10-28 06:30:00,16.64,16.683,16.465,16.636,7100000.0
2009-10-28 06:45:00,16.598,16.693,16.466,16.611,6950000.0
2009-10-28 07:00:00,16.567,16.692,16.46,16.606,7800000.0
2009-10-28 07:15:00,16.593,16.657,16.451,16.599,7300000.0
2009-10-28 07:30:00,16.617,16.704,16.501,16.536,6750000.0
2009-10-28 07:45:00,16.537,16.73,16.488,16.633,10250000.0
2009-10-28 08:00:00,16.626,16.733,16.498,16.554,7250000.0
2009-10-28 08:15:00,16.678,16.72,16.482,16.61,7750000.0
2009-10-28 08:30:00,16.545,16.696,16.517,16.608,6150000.0
2009-10-28 08:45:00,16.66,16.722,16.509,16.634,6850000.0
2009-10-28 09:00:00,16.612,16.755,16.53,16.682,8400000.0
2009-10-28 09:15:00,16.684,16.71,16.514,16.657,7750000.0
2009-10-28 09:30:00,16.577,16.702,16.487,16.64,7200000.0
2009-10-28 09:45:00,16.547,16.684,16.507,16.601,8200000.0
2009-10-28 10:00:00,16.567,16.688,16.419,16.618,7700000.0
2009-10-28 10:15:00,16.492,16.699,16.475,16.614,6900000.0
2009-10-28 10:30:00,16.55,16.679,16.469,16.59,6800000.0
2009-10-28 10:45:00,16.5,16.644,16.433,16.433,6650000.0
2009-10-28 11:00:00,16.482,16.627,16.413,16.516,6850000.0
2009-10-28 11:15:00,16.482,16.643,16.391,16.431,6750000.0
2009-10-28 11:30:00,16.439,16.567,16.36,16.523,6900000.0
2009-10-28 11:45:00,16.457,16.573,16.341,16.412,6350000.0
2009-10-28 12:00:00,16.519,16.574,16.333,16.546,7100000.0
2009-10-28 12:15:00,16.465,16.606,16.406,16.556,7250000.0
2009-10-28 12:30:00,16.466,16.595,16.405,16.481,6450000.0
2009-10-28 12:45:00,16.581,16.581,16.361,16.417,6400000.0
2009-10-28 13:00:00,16.524,16.603,16.307,16.376,6800000.0
2009-10-28 13:15:00,16.3,16.479,16.23,16.243,6850000.0
2009-10-28 13:30:00,16.339,16.386,16.193,16.317,7150000.0
2009-10-28 13:45:00,16.333,16.393,16.185,16.269,6300000.0
2009-10-28 14:00:00,16.295,16.37,16.152,16.254,6800000.0
2009-10-28 14:15:00,16.298,16.387,16.188,16.375,7250000.0
2009-10-28 14:30:00,16.377,16.414,16.195,16.328,7300000.0
2009-10-28 14:45:00,16.348,16.468,16.218,16.449,6600000.0
2009-10-28 15:00:00,16.38,16.421,16.229,16.233,5950000.0
2009-10-28 15:15:00,16.368,16.399,16.188,16.271,7250000.0
2009-10-28 15:30:00,16.274,16.505,16.194,16.439,6450000.0
2009-10-28 15:45:00,16.361,16.497,16.255,16.351,6200000.0
2009-10-28 16:00:00,16.292,16.446,16.144,16.259,7050000.0
2009-10-28 16:15:00,16.36,16.412,16.2,16.309,6850000.0
2009-10-28 16:30:00,16.367,16.391,16.202,16.309,6800000.0
2009-10-28 16:45:00,16.284,16.396,16.147,16.216,6850000.0
2009-10-28 17:00:00,16.209,16.358,16.127,16.205,6450000.0
2009-10-28 17:15:00,16.214,16.343,16.15,16.3,6750000.0
2009-10-28 17:30:00,16.211,16.308,16.103,16.125,7450000.0
2009-10-28 17:45:00,16.19,16.31,16.07,16.163,7250000.0
2009-10-28 18:00:00,16.134,16.273,16.075,16.256,8150000.0
2009-10-28 18:15:00,16.169,16.266,15.991,16.053,12800000.0
2009-10-28 18:30:00,16.064,16.213,15.974,16.126,14850000.0
2009-10-28 18:45:00,16.12,16.211,15.994,16.033,14050000.0
2009-10-28 19:00:00,16.149,16.209,15.966,16.069,6450000.0
2009-10-28 19:15:00,16.11,16.222,16.052,16.091,6250000.0
2009-10-28 19:30:00,16.209,16.231,16.057,16.115,6050000.0
2009-10-28 19:45:00,16.108,16.237,16.026,16.106,6700000.0
2009-10-28 20:00:00,16.199,16.251,16.037,16.207,7150000.0
2009-10-28 20:15:00,16.091,16.202,15.998,16.108,6200000.0
2009-10-28 20:30:00,16.089,16.206,16.0,16.129,6350000.0
2009-10-28 20:45:00,16.16,16.17,15.996,16.139,6000000.0
2009-10-28 21:00:00,16.136,16.208,15.984,16.102,7750000.0
2009-10-28 21:15:00,16.096,16.197,15.989,16.017,6750000.0
2009-10-28 21:30:00,16.122,16.15,15.943,16.097,6500000.0
2009-10-28 21:45:00,16.056,16.178,15.961,16.133,6200000.0
2009-10-28 22:00:00,16.141,16.164,15.976,16.13,6250000.0
2009-10-28 22:15:00,16.14,16.188,15.961,16.079,6600000.0
2009-10-28 22:30:00,15.973,16.167,15.954,16.113,5900000.0
2009-10-28 22:45:00,16.056,16.141,15.988,16.105,3500000.0
2009-10-28 23:00:00,16.123,16.13,15.955,16.025,8150000.0
2009-10-28 23:15:00,16.068,16.19,15.913,16.18,5500000.0
2009-10-28 23:30:00,16.041,16.21,15.943,16.2,7450000.0
2009-10-28 23:45:00,16.19,16.2,15.929,16.056,6700000.0
2009-10-29 00:00:00,16.072,16.142,15.927,16.089,7900000.0
2009-10-29 00:15:00,15.984,16.2,15.971,16.18,6650000.0
2009-10-29 00:30:00,16.029,16.201,15.995,16.19,6000000.0
2009-10-29 00:45:00,16.098,16.236,16.033,16.2,8950000.0
2009-10-29 01:00:00,16.195,16.244,16.003,16.19,10100000.0
2009-10-29 01:15:00,16.158,16.21,15.981,16.131,8050000.0
2009-10-29 01:30:00,16.163,16.228,16.028,16.177,9850000.0
2009-10-29 01:45:00,16.003,16.216,15.988,16.09,9000000.0
2009-10-29 02:00:00,16.23,16.24,16.006,16.149,7650000.0
2009-10-29 02:15:00,16.168,16.229,15.974,16.16,8850000.0
2009-10-29 02:30:00,16.021,16.268,16.006,16.122,9350000.0
2009-10-29 02:45:00,16.085,16.326,16.08,16.114,11500000.0
2009-10-29 03:00:00,16.222,16.287,16.1,16.231,5150000.0
2009-10-29 03:15:00,16.229,16.282,16.075,16.198,6750000.0
2009-10-29 03:30:00,16.196,16.262,16.018,16.182,6200000.0
2009-10-29 03:45:00,16.201,16.256,16.029,16.159,5700000.0
2009-10-29 04:00:00,16.205,16.245,16.06,16.086,5050000.0
2009-10-29 04:15:00,16.196,16.24,16.039,16.192,8500000.0
2009-10-29 04:30:00,16.09,16.232,16.017,16.171,5950000.0
2009-10-29 04:45:00,16.112,16.25,16.041,16.25,6350000.0
2009-10-29 05:00:00,16.124,16.23,16.056,16.219,6050000.0
2009-10-29 05:15:00,16.153,16.242,16.07,16.194,5550000.0
2009-10-29 05:30:00,16.213,16.232,16.053,16.205,6650000.0
2009-10-29 05:45:00,16.152,16.255,16.065,16.24,6700000.0
2009-10-29 06:00:00,16.184,16.283,16.059,16.229,7050000.0
2009-10-29 06:15:00,16.182,16.264,16.048,16.186,6550000.0
2009-10-29 06:30:00,16.225,16.231,16.045,16.194,7250000.0
2009-10-29 06:45:00,16.149,16.249,16.041,16.181,6950000.0
2009-10-29 07:00:00,16.119,16.239,16.04,16.183,7850000.0
2009-10-29 07:15:00,16.155,16.252,16.063,16.184,7300000.0
2009-10-29 07:30:00,16.179,16.258,16.036,16.125,6800000.0
2009-10-29 07:45:00,16.128,16.3,16.075,16.208,10000000.0
2009-10-29 08:00:00,16.215,16.261,16.092,16.113,7050000.0
2009-10-29 08:15:00,16.259,16.292,16.063,16.21,7750000.0
2009-10-29 08:30:00,16.085,16.272,16.085,16.144,6500000.0
2009-10-29 08:45:00,16.186,16.285,16.043,16.131,6850000.0
2009-10-29 09:00:00,16.165,16.25,16.047,16.217,8400000.0
2009-10-29 09:15:00,16.206,16.276,16.065,16.217,7750000.0
2009-10-29 09:30:00,16.156,16.262,16.072,16.188,7150000.0
2009-10-29 09:45:00,16.101,16.294,16.087,16.192,8150000.0
2009-10-29 10:00:00,16.143,16.268,16.049,16.247,7700000.0
2009-10-29 10:15:00,16.128,16.334,16.128,16.244,6900000.0
2009-10-29 10:30:00,16.21,16.32,16.118,16.25,6800000.0
2009-10-29 10:45:00,16.176,16.366,16.168,16.216,6650000.0
2009-10-29 11:00:00,16.245,16.365,16.177,16.264,6850000.0
2009-10-29 11:15:00,16.205,16.364,16.18,16.203,6750000.0
2009-10-29 11:30:00,16.197,16.329,16.115,16.28,6900000.0
2009-10-29 11:45:00,16.175,16.341,16.117,16.185,6350000.0
2009-10-29 12:00:00,16.296,16.333,16.155,16.3,7100000.0
2009-10-29 12:15:00,16.23,16.313,16.115,16.278,7250000.0
2009-10-29 12:30:00,16.183,16.326,16.131,16.211,6450000.0
2009-10-29 12:45:00,16.28,16.314,16.143,16.206,6400000.0
2009-10-29 13:00:00,16.32,16.345,16.13,16.255,6800000.0
2009-10-29 13:15:00,16.197,16.341,16.131,16.21,6850000.0
2009-10-29 13:30:00,16.289,16.35,16.166,16.262,7150000.0
2009-10-29 13:45:00,16.231,16.308,16.116,16.225,6300000.0
2009-10-29 14:00:00,16.237,16.336,16.139,16.217,6800000.0
2009-10-29 14:15:00,16.24,16.344,16.092,16.209,7250000.0
2009-10-29 14:30:00,16.201,16.399,16.113,16.322,7300000.0
2009-10-29 14:45:00,16.323,16.452,16.228,16.435,6600000.0
2009-10-29 15:00:00,16.396,16.493,16.201,16.288,6000000.0
2009-10-29 15:15:00,16.411,16.435,16.243,16.358,7250000.0
2009-10-29 15:30:00,16.359,16.552,16.289,16.44,6450000.0
2009-10-29 15:45:00,16.34,16.548,16.32,16.413,6200000.0
2009-10-29 16:00:00,16.35,16.588,16.347,16.389,7050000.0
2009-10-29 16:15:00,16.487,16.551,16.37,16.484,6850000.0
2009-10-29 16:30:00,16.497,16.55,16.306,16.361,6800000.0
2009-10-29 16:45:00,16.328,16.576,16.295,16.428,6850000.0
2009-10-29 17:00:00,16.461,16.631,16.415,16.5,6450000.0
2009-10-29 17:15:00,16.525,16.633,16.404,16.557,6750000.0
2009-10-29 17:30:00,16.474,16.657,16.413,16.448,7450000.0
2009-10-29 17:45:00,16.508,16.604,16.412,16.481,7250000.0
2009-10-29 18:00:00,16.479,16.641,16.429,16.59,8150000.0
2009-10-29 18:15:00,16.487,16.636,16.418,16.498,12800000.0
2009-10-29 18:30:00,16.512,16.639,16.461,16.566,14850000.0
2009-10-29 18:45:00,16.54,16.693,16.479,16.609,14050000.0
2009-10-29 19:00:00,16.632,16.641,16.441,16.488,6800000.0
2009-10-29 19:15:00,16.522,16.674,16.456,16.511,6250000.0
2009-10-29 19:30:00,16.62,16.671,16.462,16.521,6150000.0
2009-10-29 19:45:00,16.503,16.678,16.462,16.489,6400000.0
2009-10-29 20:00:00,16.57,16.658,16.43,16.59,7150000.0
2009-10-29 20:15:00,16.517,16.619,16.436,16.535,6150000.0
2009-10-29 20:30:00,16.508,16.66,16.441,16.629,6400000.0
2009-10-29 20:45:00,16.636,16.652,16.454,16.618,5500000.0
2009-10-29 21:00:00,16.598,16.678,16.478,16.608,7450000.0
2009-10-29 21:15:00,16.602,16.67,16.469,16.528,6800000.0
2009-10-29 21:30:00,16.63,16.71,16.487,16.624,6050000.0
2009-10-29 21:45:00,16.598,16.685,16.486,16.651,6150000.0
2009-10-29 22:00:00,16.639,16.676,16.489,16.65,6750000.0
2009-10-29 22:15:00,16.615,16.693,16.467,16.589,5150000.0
2009-10-29 22:30:00,16.549,16.701,16.511,16.662,4700000.0
2009-10-29 22:45:00,16.629,16.68,16.509,16.651,2900000.0
2009-10-29 23:00:00,16.631,16.67,16.459,16.529,7750000.0
2009-10-29 23:15:00,16.606,16.69,16.488,16.67,3450000.0
2009-10-29 23:30:00,16.581,16.67,16.483,16.65,8950000.0
2009-10-29 23:45:00,16.66,16.68,16.483,16.65,7100000.0
2009-10-30 00:00:00,16.642,16.689,16.488,16.635,8000000.0
2009-10-30 00:15:00,16.57,16.683,16.499,16.65,5750000.0
2009-10-30 00:30:00,16.558,16.697,16.477,16.68,5900000.0
2009-10-30 00:45:00,16.67,16.7,16.489,16.69,8950000.0
2009-10-30 01:00:00,16.644,16.671,16.463,16.62,8850000.0
2009-10-30 01:15:00,16.61,16.703,16.471,16.621,7300000.0
2009-10-30 01:30:00,16.648,16.713,16.509,16.67,10000000.0
2009-10-30 01:45:00,16.52,16.706,16.5,16.652,9550000.0
2009-10-30 02:00:00,16.62,16.679,16.47,16.61,7350000.0
2009-10-30 02:15:00,16.595,16.649,16.427,16.609,8500000.0
2009-10-30 02:30:00,16.44,16.655,16.424,16.577,9350000.0
2009-10-30 02:45:00,16.495,16.673,16.404,16.477,13000000.0
2009-10-30 03:00:00,16.492,16.637,16.459,16.583,6150000.0
2009-10-30 03:15:00,16.499,16.643,16.451,16.591,5650000.0
2009-10-30 03:30:00,16.576,16.64,16.428,16.573,7600000.0
2009-10-30 03:45:00,16.502,16.638,16.453,16.581,7350000.0
2009-10-30 04:00:00,16.614,16.647,16.463,16.494,5550000.0
2009-10-30 04:15:00,16.609,16.639,16.416,16.608,6550000.0
2009-10-30 04:30:00,16.546,16.65,16.452,16.65,5650000.0
2009-10-30 04:45:00,16.507,16.65,16.457,16.65,6000000.0
2009-10-30 05:00:00,16.546,16.67,16.455,16.67,6150000.0
2009-10-30 05:15:00,16.569,16.672,16.472,16.561,5600000.0
2009-10-30 05:30:00,16.61,16.695,16.462,16.67,6500000.0
2009-10-30 05:45:00,16.579,16.71,16.438,16.615,6700000.0
2009-10-30 06:00:00,16.602,16.73,16.506,16.648,7950000.0
2009-10-30 06:15:00,16.623,16.71,16.515,16.61,6500000.0
2009-10-30 06:30:00,16.645,16.711,16.491,16.68,7200000.0
2009-10-30 06:45:00,16.62,16.746,16.507,16.621,6950000.0
2009-10-30 07:00:00,16.627,16.749,16.532,16.69,7700000.0
2009-10-30 07:15:00,16.662,16.726,16.529,16.661,7300000.0
2009-10-30 07:30:00,16.655,16.72,16.496,16.583,6800000.0
2009-10-30 07:45:00,16.569,16.731,16.51,16.67,10000000.0
2009-10-30 08:00:00,16.668,16.73,16.518,16.565,7050000.0
2009-10-30 08:15:00,16.679,16.683,16.482,16.608,7750000.0
2009-10-30 08:30:00,16.517,16.688,16.475,16.542,6500000.0
2009-10-30 08:45:00,16.608,16.695,16.494,16.551,6700000.0
2009-10-30 09:00:00,16.544,16.67,16.424,16.619,8400000.0
2009-10-30 09:15:00,16.606,16.661,16.418,16.593,7750000.0
2009-10-30 09:30:00,16.52,16.66,16.441,16.527,7300000.0
2009-10-30 09:45:00,16.451,16.616,16.414,16.495,8150000.0
2009-10-30 10:00:00,16.431,16.607,16.384,16.549,7700000.0
2009-10-30 10:15:00,16.429,16.6,16.371,16.6,6750000.0
2009-10-30 10:30:00,16.484,16.606,16.37,16.49,6800000.0
2009-10-30 10:45:00,16.423,16.597,16.386,16.448,6650000.0
2009-10-30 11:00:00,16.478,16.628,16.428,16.525,6850000.0
2009-10-30 11:15:00,16.466,16.633,16.411,16.487,6750000.0
2009-10-30 11:30:00,16.464,16.61,16.419,16.534,6900000.0
2009-10-30 11:45:00,16.492,16.608,16.391,16.442,6350000.0
2009-10-30 12:00:00,16.541,16.589,16.399,16.589,7100000.0
2009-10-30 12:15:00,16.5,16.628,16.423,16.579,7250000.0
2009-10-30 12:30:00,16.476,16.594,16.405,16.478,6450000.0
2009-10-30 12:45:00,16.52,16.601,16.415,16.47,6400000.0
2009-10-30 13:00:00,16.567,16.612,16.421,16.526,6800000.0
2009-10-30 13:15:00,16.47,16.637,16.394,16.405,6850000.0
2009-10-30 13:30:00,16.523,16.552,16.364,16.481,7150000.0
2009-10-30 13:45:00,16.491,16.558,16.343,16.43,6300000.0
2009-10-30 14:00:00,16.455,16.581,16.356,16.445,6800000.0
2009-10-30 14:15:00,16.452,16.552,16.357,16.469,7250000.0
2009-10-30 14:30:00,16.459,16.539,16.316,16.442,7300000.0
2009-10-30 14:45:00,16.441,16.528,16.268,16.385,6600000.0
2009-10-30 15:00:00,16.35,16.478,16.256,16.345,6100000.0
2009-10-30 15:15:00,16.479,16.504,16.329,16.402,7250000.0
2009-10-30 15:30:00,16.426,16.514,16.295,16.486,6450000.0
2009-10-30 15:45:00,16.387,16.532,16.317,16.355,6200000.0
2009-10-30 16:00:00,16.292,16.502,16.292,16.309,7050000.0
2009-10-30 16:15:00,16.41,16.458,16.254,16.406,6850000.0
2009-10-30 16:30:00,16.405,16.435,16.204,16.314,6800000.0
2009-10-30 16:45:00,16.28,16.458,16.248,16.297,6850000.0
2009-10-30 17:00:00,16.319,16.413,16.212,16.259,6450000.0
2009-10-30 17:15:00,16.268,16.388,16.149,16.33,6750000.0
2009-10-30 17:30:00,16.231,16.396,16.107,16.133,7450000.0
2009-10-30 17:45:00,16.193,16.272,16.03,16.107,7250000.0
2009-10-30 18:00:00,16.112,16.263,16.05,16.25,8150000.0
2009-10-30 18:15:00,16.153,16.282,16.026,16.027,12800000.0
2009-10-30 18:30:00,16.055,16.256,16.051,16.128,14850000.0
2009-10-30 18:45:00,16.096,16.178,15.977,16.165,14050000.0
2009-10-30 19:00:00,16.191,16.217,16.026,16.056,6700000.0
2009-10-30 19:15:00,16.091,16.246,16.057,16.138,6250000.0
2009-10-30 19:30:00,16.244,16.275,16.055,16.162,6100000.0
2009-10-30 19:45:00,16.129,16.292,16.085,16.127,6100000.0
2009-10-30 20:00:00,16.217,16.328,16.072,16.311,7150000.0
2009-10-30 20:15:00,16.199,16.327,16.135,16.215,6100000.0
2009-10-30 20:30:00,16.201,16.36,16.105,16.265,6450000.0
2009-10-30 20:45:00,16.26,16.298,16.105,16.251,5750000.0
2009-10-30 21:00:00,16.244,16.307,16.108,16.278,7550000.0
2009-10-30 21:15:00,16.177,16.356,16.148,16.213,7050000.0
2009-10-30 21:30:00,16.317,16.384,16.182,16.328,6600000.0
2009-10-30 21:45:00,16.284,16.408,16.183,16.334,6250000.0
2009-10-30 22:00:00,16.351,16.356,16.154,16.205,7050000.0
2009-10-30 22:15:00,16.319,16.363,16.147,16.239,6950000.0
2009-10-30 22:30:00,16.158,16.359,16.141,16.266,5650000.0
2009-10-30 22:45:00,16.185,16.343,16.129,16.209,4200000.0
2009-11-02 00:00:00,16.243,16.33,16.083,16.217,11000000.0
2009-11-02 00:15:00,16.29,16.32,16.129,16.3,7100000.0
2009-11-02 00:30:00,16.138,16.31,16.103,16.3,10500000.0
2009-11-02 00:45:00,16.29,16.33,16.15,16.31,13750000.0
2009-11-02 01:00:00,16.266,16.43,16.11,16.285,8300000.0
2009-11-02 01:15:00,16.274,16.39,16.096,16.279,8000000.0
2009-11-02 01:30:00,16.291,16.317,16.112,16.277,9900000.0
2009-11-02 01:45:00,16.142,16.331,16.101,16.303,9000000.0
2009-11-02 02:00:00,16.38,16.456,16.184,16.254,9150000.0
2009-11-02 02:15:00,16.377,16.403,16.181,16.325,10050000.0
2009-11-02 02:30:00,16.288,16.399,16.147,16.371,8100000.0
2009-11-02 02:45:00,16.375,16.433,16.193,16.362,8350000.0
2009-11-02 03:00:00,16.346,16.396,16.194,16.279,7000000.0
2009-11-02 03:15:00,16.336,16.383,16.2,16.232,6150000.0
2009-11-02 03:30:00,16.276,16.39,16.191,16.258,5800000.0
2009-11-02 03:45:00,16.34,16.419,16.188,16.357,7900000.0
2009-11-02 04:00:00,16.34,16.401,16.195,16.28,7200000.0
2009-11-02 04:15:00,16.223,16.415,16.136,16.35,7100000.0
2009-11-02 04:30:00,16.333,16.383,16.2,16.343,5500000.0
2009-11-02 04:45:00,16.265,16.395,16.205,16.353,8500000.0
2009-11-02 05:00:00,16.357,16.41,16.21,16.333,5200000.0
2009-11-02 05:15:00,16.374,16.419,16.233,16.26,6600000.0
2009-11-02 05:30:00,16.335,16.428,16.202,16.366,7300000.0
2009-11-02 05:45:00,16.265,16.462,16.22,16.409,7050000.0
2009-11-02 06:00:00,16.391,16.41,16.204,16.296,6200000.0
2009-11-02 06:15:00,16.367,16.399,16.195,16.37,6500000.0
2009-11-02 06:30:00,16.264,16.458,16.21,16.39,6800000.0
2009-11-02 06:45:00,16.37,16.44,16.205,16.371,7750000.0
2009-11-02 07:00:00,16.358,16.44,16.234,16.394,5500000.0
2009-11-02 07:15:00,16.396,16.45,16.182,16.306,6450000.0
2009-11-02 07:30:00,16.335,16.45,16.231,16.291,6100000.0
2009-11-02 07:45:00,16.398,16.463,16.243,16.41,7150000.0
2009-11-02 08:00:00,16.324,16.489,16.284,16.292,6550000.0
2009-11-02 08:15:00,16.341,16.473,16.26,16.429,6100000.0
2009-11-02 08:30:00,16.322,16.471,16.265,16.358,6250000.0
2009-11-02 08:45:00,16.341,16.474,16.27,16.428,6750000.0
2009-11-02 09:00:00,16.39,16.423,16.224,16.285,14050000.0
2009-11-02 09:15:00,16.305,16.413,16.21,16.282,14850000.0
2009-11-02 09:30:00,16.27,16.471,16.215,16.31,12800000.0
2009-11-02 09:45:00,16.393,16.415,16.245,16.298,8150000.0
2009-11-02 10:00:00,16.284,16.452,16.239,16.362,7250000.0
2009-11-02 10:15:00,16.277,16.5,16.265,16.376,7450000.0
2009-11-02 10:30:00,16.479,16.56,16.304,16.439,6750000.0
2009-11-02 10:45:00,16.407,16.552,16.338,16.426,6450000.0
2009-11-02 11:00:00,16.429,16.567,16.355,16.396,6850000.0
2009-11-02 11:15:00,16.438,16.55,16.33,16.545,6800000.0
2009-11-02 11:30:00,16.453,16.661,16.395,16.599,6850000.0
2009-11-02 11:45:00,16.512,16.649,16.433,16.44,7050000.0
2009-11-02 12:00:00,16.499,16.633,16.411,16.485,6200000.0
2009-11-02 12:15:00,16.572,16.644,16.412,16.499,6450000.0
2009-11-02 12:30:00,16.507,16.585,16.364,16.533,7250000.0
2009-11-02 12:45:00,16.431,16.564,16.376,16.454,5850000.0
2009-11-02 13:00:00,16.53,16.555,16.329,16.476,6600000.0
2009-11-02 13:15:00,16.461,16.622,16.338,16.575,7300000.0
2009-11-02 13:30:00,16.566,16.635,16.419,16.529,7250000.0
2009-11-02 13:45:00,16.497,16.634,16.394,16.5,6800000.0
2009-11-02 14:00:00,16.474,16.578,16.391,16.502,6300000.0
2009-11-02 14:15:00,16.502,16.559,16.362,16.481,7150000.0
2009-11-02 14:30:00,16.39,16.577,16.333,16.405,6850000.0
2009-11-02 14:45:00,16.476,16.589,16.385,16.583,6800000.0
2009-11-02 15:00:00,16.481,16.583,16.34,16.462,6400000.0
2009-11-02 15:15:00,16.392,16.513,16.329,16.398,6450000.0
2009-11-02 15:30:00,16.477,16.518,16.34,16.436,7250000.0
2009-11-02 15:45:00,16.495,16.501,16.274,16.415,7100000.0
2009-11-02 16:00:00,16.312,16.441,16.253,16.308,6350000.0
2009-11-02 16:15:00,16.391,16.449,16.222,16.321,6900000.0
2009-11-02 16:30:00,16.318,16.483,16.286,16.314,6750000.0
2009-11-02 16:45:00,16.364,16.571,16.274,16.475,6850000.0
2009-11-02 17:00:00,16.408,16.672,16.408,16.497,6650000.0
2009-11-02 17:15:00,16.597,16.696,16.447,16.581,6800000.0
2009-11-02 17:30:00,16.632,16.669,16.466,16.497,6900000.0
2009-11-02 17:45:00,16.628,16.631,16.405,16.432,7700000.0
2009-11-02 18:00:00,16.47,16.614,16.368,16.41,8150000.0
2009-11-02 18:15:00,16.491,16.644,16.396,16.535,7150000.0
2009-11-02 18:30:00,16.593,16.674,16.397,16.589,7750000.0
2009-11-02 18:45:00,16.607,16.667,16.446,16.554,8400000.0
2009-11-02 19:00:00,16.564,16.66,16.44,16.567,6850000.0
2009-11-02 19:15:00,16.526,16.628,16.415,16.415,6500000.0
2009-11-02 19:30:00,16.502,16.566,16.367,16.492,7750000.0
2009-11-02 19:45:00,16.403,16.539,16.338,16.453,7050000.0
2009-11-02 20:00:00,16.44,16.5,16.304,16.328,10000000.0
2009-11-02 20:15:00,16.311,16.435,16.175,16.3,6800000.0
2009-11-02 20:30:00,16.301,16.377,16.187,16.317,7300000.0
2009-11-02 20:45:00,16.305,16.38,16.162,16.252,7850000.0
2009-11-02 21:00:00,16.276,16.391,16.178,16.295,6950000.0
2009-11-02 21:15:00,16.347,16.41,16.216,16.386,7100000.0
2009-11-02 21:30:00,16.363,16.439,16.22,16.365,6850000.0
2009-11-02 21:45:00,16.409,16.455,16.192,16.326,6750000.0
2009-11-02 22:00:00,16.315,16.409,16.177,16.311,6700000.0
2009-11-02 22:15:00,16.338,16.388,16.215,16.371,6350000.0
2009-11-02 22:30:00,16.33,16.45,16.23,16.345,6400000.0
2009-11-02 22:45:00,16.386,16.45,16.191,16.327,6050000.0
2009-11-02 23:00:00,16.377,16.44,16.223,16.244,5950000.0
2009-11-02 23:15:00,16.372,16.484,16.261,16.372,4700000.0
2009-11-02 23:30:00,16.405,16.494,16.287,16.441,6500000.0
2009-11-02 23:45:00,16.327,16.493,16.274,16.426,3600000.0
2009-11-03 00:00:00,16.354,16.5,16.263,16.437,6350000.0
2009-11-03 00:15:00,16.404,16.55,16.248,16.53,6500000.0
2009-11-03 00:30:00,16.371,16.55,16.238,16.53,6850000.0
2009-11-03 00:45:00,16.52,16.55,16.262,16.54,9350000.0
2009-11-03 01:00:00,16.27,16.532,16.27,16.397,11500000.0
2009-11-03 01:15:00,16.483,16.591,16.318,16.411,9350000.0
2009-11-03 01:30:00,16.48,16.61,16.331,16.543,8900000.0
2009-11-03 01:45:00,16.523,16.61,16.357,16.552,7500000.0
2009-11-03 02:00:00,16.6,16.61,16.349,16.426,9150000.0
2009-11-03 02:15:00,16.559,16.634,16.398,16.578,9900000.0
2009-11-03 02:30:00,16.521,16.637,16.422,16.596,7850000.0
2009-11-03 02:45:00,16.459,16.64,16.414,16.585,8150000.0
2009-11-03 03:00:00,16.576,16.624,16.423,16.552,7300000.0
2009-11-03 03:15:00,16.591,16.609,16.435,16.498,7000000.0
2009-11-03 03:30:00,16.482,16.624,16.449,16.518,5600000.0
2009-11-03 03:45:00,16.581,16.669,16.458,16.615,7650000.0
2009-11-03 04:00:00,16.613,16.646,16.455,16.545,7050000.0
2009-11-03 04:15:00,16.485,16.633,16.431,16.562,6500000.0
2009-11-03 04:30:00,16.568,16.646,16.443,16.576,5850000.0
2009-11-03 04:45:00,16.495,16.65,16.446,16.601,7850000.0
2009-11-03 05:00:00,16.596,16.698,16.473,16.591,5700000.0
2009-11-03 05:15:00,16.59,16.636,16.451,16.517,6800000.0
2009-11-03 05:30:00,16.532,16.64,16.427,16.578,7150000.0
2009-11-03 05:45:00,16.49,16.63,16.418,16.561,6900000.0
2009-11-03 06:00:00,16.554,16.607,16.401,16.525,6500000.0
2009-11-03 06:15:00,16.583,16.623,16.425,16.542,6300000.0
2009-11-03 06:30:00,16.432,16.626,16.364,16.426,6700000.0
2009-11-03 06:45:00,16.503,16.619,16.369,16.59,7900000.0
2009-11-03 07:00:00,16.519,16.593,16.395,16.558,5900000.0
2009-11-03 07:15:00,16.552,16.6,16.4,16.465,6350000.0
2009-11-03 07:30:00,16.506,16.58,16.394,16.475,6100000.0
2009-11-03 07:45:00,16.555,16.607,16.397,16.577,6900000.0
2009-11-03 08:00:00,16.449,16.635,16.434,16.472,6650000.0
2009-11-03 08:15:00,16.492,16.64,16.428,16.582,6200000.0
2009-11-03 08:30:00,16.489,16.629,16.409,16.478,6250000.0
2009-11-03 08:45:00,16.45,16.577,16.401,16.561,6800000.0
2009-11-03 09:00:00,16.513,16.542,16.37,16.443,14050000.0
2009-11-03 09:15:00,16.457,16.543,16.338,16.373,14850000.0
2009-11-03 09:30:00,16.386,16.597,16.361,16.428,12800000.0
2009-11-03 09:45:00,16.534,16.535,16.347,16.415,8150000.0
2009-11-03 10:00:00,16.413,16.548,16.339,16.407,7250000.0
2009-11-03 10:15:00,16.336,16.489,16.291,16.379,7450000.0
2009-11-03 10:30:00,16.459,16.514,16.293,16.391,6750000.0
2009-11-03 10:45:00,16.331,16.489,16.286,16.357,6450000.0
2009-11-03 11:00:00,16.351,16.465,16.248,16.337,6850000.0
2009-11-03 11:15:00,16.368,16.518,16.285,16.434,6800000.0
2009-11-03 11:30:00,16.344,16.475,16.263,16.351,6850000.0
2009-11-03 11:45:00,16.243,16.426,16.228,16.228,7050000.0
2009-11-03 12:00:00,16.281,16.423,16.178,16.225,6200000.0
2009-11-03 12:15:00,16.314,16.384,16.191,16.301,6450000.0
2009-11-03 12:30:00,16.282,16.415,16.214,16.405,7250000.0
2009-11-03 12:45:00,16.263,16.425,16.19,16.302,6100000.0
2009-11-03 13:00:00,16.343,16.369,16.165,16.292,6600000.0
2009-11-03 13:15:00,16.289,16.347,16.172,16.287,7300000.0
2009-11-03 13:30:00,16.266,16.338,16.125,16.293,7250000.0
2009-11-03 13:45:00,16.244,16.385,16.165,16.299,6800000.0
2009-11-03 14:00:00,16.238,16.371,16.177,16.313,6300000.0
2009-11-03 14:15:00,16.316,16.436,16.195,16.363,7150000.0
2009-11-03 14:30:00,16.281,16.47,16.243,16.318,6850000.0
2009-11-03 14:45:00,16.371,16.423,16.23,16.399,6800000.0
2009-11-03 15:00:00,16.318,16.455,16.269,16.401,6200000.0
2009-11-03 15:15:00,16.362,16.453,16.215,16.273,6450000.0
2009-11-03 15:30:00,16.37,16.37,16.171,16.252,7250000.0
2009-11-03 15:45:00,16.343,16.372,16.169,16.285,7100000.0
2009-11-03 16:00:00,16.192,16.334,16.133,16.194,6350000.0
2009-11-03 16:15:00,16.288,16.334,16.085,16.137,6900000.0
2009-11-03 16:30:00,16.145,16.34,16.109,16.231,6750000.0
2009-11-03 16:45:00,16.279,16.411,16.178,16.317,6850000.0
2009-11-03 17:00:00,16.246,16.41,16.203,16.248,6650000.0
2009-11-03 17:15:00,16.319,16.454,16.183,16.329,6800000.0
2009-11-03 17:30:00,16.384,16.817,16.262,16.683,6900000.0
2009-11-03 17:45:00,16.808,17.06,16.631,16.783,7700000.0
2009-11-03 18:00:00,16.786,17.023,16.76,16.798,8150000.0
2009-11-03 18:15:00,16.873,17.005,16.753,16.819,7100000.0
2009-11-03 18:30:00,16.897,16.925,16.668,16.841,7750000.0
2009-11-03 18:45:00,16.835,16.909,16.703,16.818,8400000.0
2009-11-03 19:00:00,16.887,16.944,16.709,16.835,7250000.0
2009-11-03 19:15:00,16.792,16.892,16.681,16.763,6600000.0
2009-11-03 19:30:00,16.849,16.982,16.747,16.962,7750000.0
2009-11-03 19:45:00,16.835,17.039,16.753,17.013,7050000.0
2009-11-03 20:00:00,16.989,17.163,16.823,16.994,10000000.0
2009-11-03 20:15:00,16.99,17.178,16.982,17.135,6800000.0
2009-11-03 20:30:00,17.144,17.225,16.984,17.127,7300000.0
2009-11-03 20:45:00,17.121,17.203,16.96,17.089,7550000.0
2009-11-03 21:00:00,17.142,17.314,17.056,17.196,6950000.0
2009-11-03 21:15:00,17.253,17.318,17.094,17.234,7300000.0
2009-11-03 21:30:00,17.171,17.263,17.012,17.129,6850000.0
2009-11-03 21:45:00,17.15,17.21,17.013,17.138,6800000.0
2009-11-03 22:00:00,17.136,17.217,16.998,17.105,6800000.0
2009-11-03 22:15:00,17.032,17.213,16.993,17.178,6500000.0
2009-11-03 22:30:00,17.107,17.267,17.058,17.14,6450000.0
2009-11-03 22:45:00,17.186,17.249,17.033,17.155,6700000.0
2009-11-03 23:00:00,17.214,17.269,17.069,17.106,6650000.0
2009-11-03 23:15:00,17.175,17.253,17.045,17.19,6100000.0
2009-11-03 23:30:00,17.183,17.22,17.02,17.188,6550000.0
2009-11-03 23:45:00,17.076,17.226,17.03,17.191,6500000.0
2009-11-04 00:00:00,17.121,17.222,17.011,17.165,6550000.0
2009-11-04 00:15:00,17.156,17.21,17.021,17.18,6000000.0
2009-11-04 00:30:00,17.131,17.19,16.998,17.107,5400000.0
2009-11-04 00:45:00,17.154,17.205,17.008,17.205,5050000.0
2009-11-04 01:00:00,17.087,17.253,17.04,17.06,11450000.0
2009-11-04 01:15:00,17.173,17.251,17.022,17.028,9350000.0
2009-11-04 01:30:00,17.163,17.249,17.006,17.175,8750000.0
2009-11-04 01:45:00,17.155,17.173,16.993,17.139,7750000.0
2009-11-04 02:00:00,17.12,17.154,16.927,16.927,9150000.0
2009-11-04 02:15:00,17.107,17.154,16.88,17.12,9900000.0
2009-11-04 02:30:00,17.069,17.135,16.93,17.1,7850000.0
2009-11-04 02:45:00,17.07,17.148,16.942,17.126,8250000.0
2009-11-04 03:00:00,17.072,17.13,16.946,17.002,6200000.0
2009-11-04 03:15:00,17.086,17.159,16.957,17.003,6400000.0
2009-11-04 03:30:00,17.024,17.15,16.971,17.15,4950000.0
2009-11-04 03:45:00,17.096,17.165,16.94,17.111,7350000.0
2009-11-04 04:00:00,17.096,17.16,16.951,17.078,6200000.0
2009-11-04 04:15:00,17.017,17.202,17.01,17.14,6650000.0
2009-11-04 04:30:00,17.128,17.182,16.953,17.103,5150000.0
2009-11-04 04:45:00,17.045,17.173,16.985,17.15,7750000.0
2009-11-04 05:00:00,17.144,17.194,17.004,17.127,4350000.0
2009-11-04 05:15:00,17.14,17.231,16.994,17.018,6600000.0
2009-11-04 05:30:00,17.065,17.197,16.965,17.124,7400000.0
2009-11-04 05:45:00,17.029,17.148,16.975,17.136,6600000.0
2009-11-04 06:00:00,17.136,17.22,16.947,17.068,5500000.0
2009-11-04 06:15:00,17.12,17.21,16.959,17.109,5600000.0
2009-11-04 06:30:00,17.101,17.197,16.993,17.055,6700000.0
2009-11-04 06:45:00,17.153,17.227,17.019,17.18,7800000.0
2009-11-04 07:00:00,17.18,17.212,17.048,17.174,5950000.0
2009-11-04 07:15:00,17.159,17.228,17.024,17.117,6600000.0
2009-11-04 07:30:00,17.122,17.216,17.026,17.066,6150000.0
2009-11-04 07:45:00,17.161,17.195,17.022,17.138,6850000.0
2009-11-04 08:00:00,17.038,17.216,16.959,17.074,6650000.0
2009-11-04 08:15:00,17.093,17.235,16.999,17.152,5800000.0
2009-11-04 08:30:00,17.046,17.185,17.002,17.081,6250000.0
2009-11-04 08:45:00,17.057,17.225,16.986,17.195,6800000.0
2009-11-04 09:00:00,17.157,17.24,17.048,17.24,13000000.0
2009-11-04 09:15:00,17.133,17.25,17.035,17.035,15000000.0
2009-11-04 09:30:00,17.029,17.193,16.967,17.041,12800000.0
2009-11-04 09:45:00,17.122,17.175,16.974,17.048,8150000.0
2009-11-04 10:00:00,17.061,17.224,17.004,17.125,7250000.0
2009-11-04 10:15:00,17.116,17.281,17.08,17.15,7450000.0
2009-11-04 10:30:00,17.226,17.32,17.067,17.168,6850000.0
2009-11-04 10:45:00,17.149,17.33,17.116,17.18,6450000.0
2009-11-04 11:00:00,17.153,17.317,17.103,17.194,6850000.0
2009-11-04 11:15:00,17.233,17.379,17.135,17.283,6800000.0
2009-11-04 11:30:00,17.231,17.32,17.142,17.237,6850000.0
2009-11-04 11:45:00,17.161,17.372,17.135,17.169,7050000.0
2009-11-04 12:00:00,17.202,17.436,17.143,17.21,6200000.0
2009-11-04 12:15:00,17.249,17.413,17.207,17.315,6450000.0
2009-11-04 12:30:00,17.276,17.459,17.215,17.447,7250000.0
2009-11-04 12:45:00,17.343,17.496,17.252,17.37,5850000.0
2009-11-04 13:00:00,17.427,17.444,17.199,17.321,6600000.0
2009-11-04 13:15:00,17.339,17.401,17.205,17.314,7300000.0
2009-11-04 13:30:00,17.332,17.416,17.18,17.31,7250000.0
2009-11-04 13:45:00,17.253,17.426,17.176,17.346,7000000.0
2009-11-04 14:00:00,17.316,17.47,17.262,17.416,6300000.0
2009-11-04 14:15:00,17.43,17.47,17.244,17.378,7150000.0
2009-11-04 14:30:00,17.3,17.459,17.227,17.281,6850000.0
2009-11-04 14:45:00,17.347,17.436,17.212,17.404,6800000.0
2009-11-04 15:00:00,17.299,17.415,17.244,17.354,6450000.0
2009-11-04 15:15:00,17.308,17.535,17.234,17.412,6450000.0
2009-11-04 15:30:00,17.494,17.536,17.343,17.429,7250000.0
2009-11-04 15:45:00,17.503,17.503,17.307,17.391,7100000.0
2009-11-04 16:00:00,17.286,17.48,17.257,17.313,6350000.0
2009-11-04 16:15:00,17.392,17.459,17.233,17.335,6900000.0
2009-11-04 16:30:00,17.318,17.458,17.24,17.263,6750000.0
2009-11-04 16:45:00,17.304,17.481,17.225,17.36,6850000.0
2009-11-04 17:00:00,17.315,17.477,17.263,17.317,6650000.0
2009-11-04 17:15:00,17.399,17.493,17.265,17.358,6800000.0
2009-11-04 17:30:00,17.436,17.569,17.328,17.438,6900000.0
2009-11-04 17:45:00,17.564,17.605,17.38,17.425,7700000.0
2009-11-04 18:00:00,17.454,17.567,17.346,17.371,8150000.0
2009-11-04 18:15:00,17.44,17.521,17.299,17.435,7250000.0
2009-11-04 18:30:00,17.499,17.515,17.303,17.428,7750000.0
2009-11-04 18:45:00,17.458,17.469,17.25,17.364,8400000.0
2009-11-04 19:00:00,17.354,17.468,17.269,17.402,6850000.0
2009-11-04 19:15:00,17.376,17.509,17.28,17.29,6550000.0
2009-11-04 19:30:00,17.385,17.487,17.27,17.428,7750000.0
2009-11-04 19:45:00,17.322,17.477,17.28,17.422,7050000.0
2009-11-04 20:00:00,17.409,17.415,17.22,17.276,10000000.0
2009-11-04 20:15:00,17.258,17.389,17.173,17.306,6800000.0
2009-11-04 20:30:00,17.314,17.397,17.163,17.308,7300000.0
2009-11-04 20:45:00,17.46,17.49,17.17,17.248,7800000.0
2009-11-04 21:00:00,17.306,17.417,17.208,17.33,6950000.0
2009-11-04 21:15:00,17.405,17.43,17.221,17.372,7150000.0
2009-11-04 21:30:00,17.291,17.47,17.185,17.435,6850000.0
2009-11-04 21:45:00,17.474,17.52,17.326,17.514,6750000.0
2009-11-04 22:00:00,17.523,17.535,17.321,17.431,6400000.0
2009-11-04 22:15:00,17.424,17.532,17.326,17.472,7100000.0
2009-11-04 22:30:00,17.482,17.503,17.299,17.4,6800000.0
2009-11-04 22:45:00,17.428,17.45,17.224,17.3,7050000.0
2009-11-04 23:00:00,17.4,17.447,17.242,17.328,6550000.0
2009-11-04 23:15:00,17.369,17.465,17.292,17.361,4600000.0
2009-11-04 23:30:00,17.418,17.45,17.227,17.427,5550000.0
2009-11-04 23:45:00,17.327,17.484,17.301,17.436,5800000.0
2009-11-05 00:00:00,17.437,17.487,17.276,17.411,6400000.0
2009-11-05 00:15:00,17.45,17.46,17.21,17.399,5600000.0
2009-11-05 00:30:00,17.371,17.484,17.238,17.43,6950000.0
2009-11-05 00:45:00,17.42,17.465,17.296,17.43,10550000.0
2009-11-05 01:00:00,17.292,17.484,17.258,17.317,11550000.0
2009-11-05 01:15:00,17.38,17.499,17.277,17.322,9400000.0
2009-11-05 01:30:00,17.437,17.489,17.227,17.399,8750000.0
2009-11-05 01:45:00,17.428,17.472,17.26,17.348,7650000.0
2009-11-05 02:00:00,17.39,17.412,17.209,17.271,9150000.0
2009-11-05 02:15:00,17.388,17.458,17.238,17.398,10150000.0
2009-11-05 02:30:00,17.366,17.482,17.244,17.427,7600000.0
2009-11-05 02:45:00,17.365,17.475,17.243,17.385,8200000.0
2009-11-05 03:00:00,17.371,17.413,17.195,17.336,7150000.0
2009-11-05 03:15:00,17.294,17.365,17.195,17.22,5300000.0
2009-11-05 03:30:00,17.254,17.352,17.179,17.254,6100000.0
2009-11-05 03:45:00,17.32,17.382,17.171,17.332,7850000.0
2009-11-05 04:00:00,17.313,17.336,17.166,17.257,6650000.0
2009-11-05 04:15:00,17.187,17.354,17.126,17.288,6400000.0
2009-11-05 04:30:00,17.298,17.374,17.166,17.293,5650000.0
2009-11-05 04:45:00,17.233,17.358,17.166,17.329,7850000.0
2009-11-05 05:00:00,17.312,17.407,17.148,17.304,5750000.0
2009-11-05 05:15:00,17.306,17.38,17.141,17.204,6700000.0
2009-11-05 05:30:00,17.249,17.312,17.048,17.162,7300000.0
2009-11-05 05:45:00,17.13,17.276,17.07,17.212,6900000.0
2009-11-05 06:00:00,17.232,17.331,17.095,17.255,6350000.0
2009-11-05 06:15:00,17.295,17.363,17.146,17.299,6150000.0
2009-11-05 06:30:00,17.162,17.333,17.108,17.18,6850000.0
2009-11-05 06:45:00,17.283,17.353,17.125,17.264,7800000.0
2009-11-05 07:00:00,17.254,17.331,17.126,17.309,5900000.0
2009-11-05 07:15:00,17.277,17.339,17.14,17.22,6600000.0
2009-11-05 07:30:00,17.253,17.354,17.134,17.268,6150000.0
2009-11-05 07:45:00,17.331,17.37,17.158,17.287,7050000.0
2009-11-05 08:00:00,17.178,17.334,17.141,17.26,6550000.0
2009-11-05 08:15:00,17.189,17.341,17.097,17.281,6200000.0
2009-11-05 08:30:00,17.179,17.325,17.093,17.15,6250000.0
2009-11-05 08:45:00,17.136,17.28,17.047,17.223,6800000.0
2009-11-05 09:00:00,17.191,17.277,17.061,17.175,13950000.0
2009-11-05 09:15:00,17.189,17.278,17.093,17.109,14850000.0
2009-11-05 09:30:00,17.1,17.286,17.053,17.155,12800000.0
2009-11-05 09:45:00,17.25,17.25,17.058,17.118,8150000.0
2009-11-05 10:00:00,17.126,17.252,17.064,17.131,7250000.0
2009-11-05 10:15:00,17.086,17.329,17.046,17.239,7450000.0
2009-11-05 10:30:00,17.302,17.338,17.113,17.234,6750000.0
2009-11-05 10:45:00,17.173,17.335,17.153,17.234,6450000.0
2009-11-05 11:00:00,17.211,17.376,17.121,17.252,6850000.0
2009-11-05 11:15:00,17.289,17.435,17.182,17.365,6800000.0
2009-11-05 11:30:00,17.272,17.478,17.185,17.382,6850000.0
2009-11-05 11:45:00,17.291,17.433,17.221,17.221,7050000.0
2009-11-05 12:00:00,17.294,17.483,17.246,17.309,6200000.0
2009-11-05 12:15:00,17.282,17.458,17.213,17.303,6450000.0
2009-11-05 12:30:00,17.29,17.402,17.196,17.375,7250000.0
2009-11-05 12:45:00,17.263,17.397,17.199,17.316,6150000.0
2009-11-05 13:00:00,17.378,17.424,17.205,17.36,6600000.0
2009-11-05 13:15:00,17.346,17.432,17.217,17.331,7300000.0
2009-11-05 13:30:00,17.318,17.45,17.177,17.294,7650000.0
2009-11-05 13:45:00,17.227,17.398,17.191,17.31,6750000.0
2009-11-05 14:00:00,17.305,17.424,17.209,17.33,6300000.0
2009-11-05 14:15:00,17.343,17.41,17.198,17.371,7150000.0
2009-11-05 14:30:00,17.289,17.449,17.216,17.262,6850000.0
2009-11-05 14:45:00,17.339,17.447,17.207,17.366,6800000.0
2009-11-05 15:00:00,17.29,17.404,17.22,17.34,6250000.0
2009-11-05 15:15:00,17.279,17.443,17.229,17.334,6450000.0
2009-11-05 15:30:00,17.431,17.513,17.3,17.384,7250000.0
2009-11-05 15:45:00,17.464,17.469,17.264,17.416,7100000.0
2009-11-05 16:00:00,17.317,17.463,17.273,17.335,6350000.0
2009-11-05 16:15:00,17.4,17.468,17.235,17.292,6900000.0
2009-11-05 16:30:00,17.293,17.439,17.264,17.287,6750000.0
2009-11-05 16:45:00,17.309,17.483,17.232,17.376,6850000.0
2009-11-05 17:00:00,17.288,17.459,17.253,17.253,6650000.0
2009-11-05 17:15:00,17.341,17.409,17.204,17.299,6800000.0
2009-11-05 17:30:00,17.356,17.441,17.232,17.297,6900000.0
2009-11-05 17:45:00,17.441,17.474,17.271,17.344,7700000.0
2009-11-05 18:00:00,17.356,17.48,17.251,17.311,8150000.0
2009-11-05 18:15:00,17.369,17.485,17.259,17.361,7250000.0
2009-11-05 18:30:00,17.437,17.493,17.287,17.431,7750000.0
2009-11-05 18:45:00,17.449,17.454,17.203,17.272,8400000.0
2009-11-05 19:00:00,17.277,17.366,17.162,17.286,6900000.0
2009-11-05 19:15:00,17.244,17.385,17.163,17.217,6450000.0
2009-11-05 19:30:00,17.308,17.433,17.194,17.345,7750000.0
2009-11-05 19:45:00,17.219,17.38,17.202,17.326,7050000.0
2009-11-05 20:00:00,17.34,17.439,17.208,17.287,10000000.0
2009-11-05 20:15:00,17.259,17.401,17.15,17.287,6800000.0
2009-11-05 20:30:00,17.295,17.396,17.185,17.318,7300000.0
2009-11-05 20:45:00,17.315,17.396,17.163,17.258,7900000.0
2009-11-05 21:00:00,17.283,17.421,17.193,17.39,7050000.0
2009-11-05 21:15:00,17.335,17.4,17.179,17.337,7350000.0
2009-11-05 21:30:00,17.286,17.409,17.17,17.315,6750000.0
2009-11-05 21:45:00,17.336,17.366,17.2,17.324,6850000.0
2009-11-05 22:00:00,17.332,17.386,17.161,17.307,6550000.0
2009-11-05 22:15:00,17.215,17.448,17.215,17.36,5500000.0
2009-11-05 22:30:00,17.323,17.452,17.222,17.331,6600000.0
2009-11-05 22:45:00,17.376,17.416,17.225,17.307,6850000.0
2009-11-05 23:00:00,17.384,17.431,17.197,17.288,6650000.0
2009-11-05 23:15:00,17.336,17.406,17.221,17.25,5000000.0
2009-11-05 23:30:00,17.365,17.45,17.221,17.376,5900000.0
2009-11-05 23:45:00,17.333,17.422,17.242,17.381,5150000.0
2009-11-06 00:00:00,17.288,17.397,17.193,17.367,5600000.0
2009-11-06 00:15:00,17.324,17.39,17.218,17.38,5000000.0
2009-11-06 00:30:00,17.311,17.4,17.178,17.39,7850000.0
2009-11-06 00:45:00,17.4,17.42,17.198,17.38,6550000.0
2009-11-06 01:00:00,17.262,17.425,17.223,17.234,11000000.0
2009-11-06 01:15:00,17.344,17.413,17.177,17.218,9800000.0
2009-11-06 01:30:00,17.364,17.423,17.227,17.383,9350000.0
2009-11-06 01:45:00,17.388,17.421,17.228,17.38,9650000.0
2009-11-06 02:00:00,17.39,17.428,17.185,17.257,9150000.0
2009-11-06 02:15:00,17.363,17.43,17.192,17.42,9550000.0
2009-11-06 02:30:00,17.317,17.464,17.2,17.391,7100000.0
2009-11-06 02:45:00,17.37,17.409,17.18,17.362,8200000.0
2009-11-06 03:00:00,17.348,17.44,17.238,17.333,6250000.0
2009-11-06 03:15:00,17.36,17.469,17.218,17.45,5650000.0
2009-11-06 03:30:00,17.307,17.459,17.235,17.348,5950000.0
2009-11-06 03:45:00,17.381,17.49,17.251,17.403,7200000.0
2009-11-06 04:00:00,17.396,17.445,17.278,17.356,6050000.0
2009-11-06 04:15:00,17.312,17.472,17.25,17.369,6450000.0
2009-11-06 04:30:00,17.384,17.496,17.252,17.403,4700000.0
2009-11-06 04:45:00,17.328,17.47,17.283,17.47,6700000.0
2009-11-06 05:00:00,17.349,17.49,17.276,17.398,5200000.0
2009-11-06 05:15:00,17.371,17.446,17.279,17.331,6950000.0
2009-11-06 05:30:00,17.446,17.526,17.296,17.429,7450000.0
2009-11-06 05:45:00,17.345,17.509,17.297,17.473,7250000.0
2009-11-06 06:00:00,17.444,17.476,17.27,17.418,5950000.0
2009-11-06 06:15:00,17.466,17.508,17.309,17.421,6450000.0
2009-11-06 06:30:00,17.34,17.488,17.278,17.32,6450000.0
2009-11-06 06:45:00,17.407,17.47,17.281,17.405,7750000.0
2009-11-06 07:00:00,17.423,17.477,17.299,17.464,6000000.0
2009-11-06 07:15:00,17.47,17.491,17.304,17.366,6600000.0
2009-11-06 07:30:00,17.413,17.492,17.279,17.341,6100000.0
2009-11-06 07:45:00,17.466,17.474,17.283,17.432,6850000.0
2009-11-06 08:00:00,17.32,17.482,17.304,17.323,6600000.0
2009-11-06 08:15:00,17.366,17.486,17.281,17.465,6200000.0
2009-11-06 08:30:00,17.321,17.476,17.281,17.38,6250000.0
2009-11-06 08:45:00,17.343,17.49,17.27,17.442,6100000.0
2009-11-06 09:00:00,17.397,17.49,17.303,17.372,14800000.0
2009-11-06 09:15:00,17.386,17.53,17.294,17.347,15000000.0
2009-11-06 09:30:00,17.341,17.512,17.279,17.367,12800000.0
2009-11-06 09:45:00,17.468,17.57,17.322,17.357,8150000.0
2009-11-06 10:00:00,17.38,17.536,17.306,17.446,7250000.0
2009-11-06 10:15:00,17.391,17.553,17.334,17.438,7450000.0
2009-11-06 10:30:00,17.5,17.582,17.339,17.458,6750000.0
2009-11-06 10:45:00,17.412,17.573,17.369,17.467,6450000.0
2009-11-06 11:00:00,17.451,17.577,17.365,17.447,6850000.0
2009-11-06 11:15:00,17.48,17.582,17.351,17.528,6800000.0
2009-11-06 11:30:00,17.477,17.557,17.36,17.45,6850000.0
2009-11-06 11:45:00,17.383,17.551,17.367,17.383,7050000.0
2009-11-06 12:00:00,17.443,17.548,17.365,17.365,6200000.0
2009-11-06 12:15:00,17.48,17.56,17.326,17.439,6450000.0
2009-11-06 12:30:00,17.407,17.551,17.357,17.521,7250000.0
2009-11-06 12:45:00,17.357,17.554,17.33,17.473,5650000.0
2009-11-06 13:00:00,17.513,17.552,17.318,17.45,6600000.0
2009-11-06 13:15:00,17.445,17.525,17.302,17.45,7150000.0
2009-11-06 13:30:00,17.459,17.504,17.311,17.443,7350000.0
2009-11-06 13:45:00,17.421,17.531,17.332,17.442,6500000.0
2009-11-06 14:00:00,17.41,17.524,17.309,17.458,6300000.0
2009-11-06 14:15:00,17.427,17.567,17.322,17.444,7400000.0
2009-11-06 14:30:00,17.358,17.527,17.297,17.377,6850000.0
2009-11-06 14:45:00,17.427,17.485,17.313,17.462,6800000.0
2009-11-06 15:00:00,17.331,17.516,17.287,17.404,6300000.0
2009-11-06 15:15:00,17.377,17.483,17.297,17.348,6450000.0
2009-11-06 15:30:00,17.442,17.535,17.314,17.421,7250000.0
2009-11-06 15:45:00,17.499,17.513,17.166,17.289,7100000.0
2009-11-06 16:00:00,17.187,17.419,17.143,17.326,6350000.0
2009-11-06 16:15:00,17.407,17.434,17.191,17.28,6900000.0
2009-11-06 16:30:00,17.283,17.542,17.242,17.426,6750000.0
2009-11-06 16:45:00,17.462,17.568,17.316,17.415,6850000.0
2009-11-06 17:00:00,17.352,17.541,17.335,17.353,6650000.0
2009-11-06 17:15:00,17.436,17.505,17.244,17.319,6800000.0
2009-11-06 17:30:00,17.354,17.43,17.18,17.203,6900000.0
2009-11-06 17:45:00,17.329,17.422,17.165,17.292,7700000.0
2009-11-06 18:00:00,17.294,17.435,17.223,17.245,8150000.0
2009-11-06 18:15:00,17.332,17.386,17.184,17.215,7000000.0
2009-11-06 18:30:00,17.307,17.356,17.145,17.306,7750000.0
2009-11-06 18:45:00,17.345,17.362,17.169,17.243,8400000.0
2009-11-06 19:00:00,17.237,17.363,17.144,17.315,6900000.0
2009-11-06 19:15:00,17.282,17.394,17.21,17.222,6500000.0
2009-11-06 19:30:00,17.33,17.436,17.193,17.332,7750000.0
2009-11-06 19:45:00,17.239,17.365,17.189,17.319,7050000.0
2009-11-06 20:00:00,17.329,17.373,17.185,17.244,10000000.0
2009-11-06 20:15:00,17.234,17.392,17.141,17.315,6800000.0
2009-11-06 20:30:00,17.283,17.359,17.165,17.272,7300000.0
2009-11-06 20:45:00,17.268,17.36,17.134,17.224,7900000.0
2009-11-06 21:00:00,17.262,17.329,17.151,17.25,7200000.0
2009-11-06 21:15:00,17.299,17.35,17.143,17.311,6800000.0
2009-11-06 21:30:00,17.262,17.381,17.142,17.163,5650000.0
2009-11-06 21:45:00,17.311,17.372,17.155,17.34,6600000.0
2009-11-06 22:00:00,17.282,17.36,17.149,17.239,6800000.0
2009-11-06 22:15:00,17.184,17.352,17.148,17.313,6600000.0
2009-11-06 22:30:00,17.184,17.375,17.184,17.35,5700000.0
2009-11-06 22:45:00,17.341,17.391,17.169,17.252,5800000.0
2009-11-06 23:00:00,17.35,17.388,17.165,17.326,5550000.0
2009-11-06 23:15:00,17.335,17.362,17.189,17.201,1300000.0
2009-11-06 23:30:00,17.313,17.408,17.185,17.356,5500000.0
2009-11-06 23:45:00,17.241,17.358,17.209,17.316,2700000.0
2009-11-09 00:00:00,17.248,17.47,17.2,17.45,5250000.0
2009-11-09 00:15:00,17.46,17.47,17.238,17.46,7150000.0
2009-11-09 00:30:00,17.351,17.46,17.218,17.42,8000000.0
2009-11-09 00:45:00,17.43,17.45,17.233,17.44,11850000.0
2009-11-09 01:00:00,17.258,17.5,17.258,17.313,11000000.0
2009-11-09 01:15:00,17.397,17.465,17.256,17.325,9350000.0
2009-11-09 01:30:00,17.437,17.487,17.2,17.441,9050000.0
2009-11-09 01:45:00,17.394,17.454,17.231,17.322,7750000.0
2009-11-09 02:00:00,17.49,17.49,17.208,17.405,7550000.0
2009-11-09 02:15:00,17.414,17.475,17.238,17.414,8750000.0
2009-11-09 02:30:00,17.268,17.481,17.252,17.414,9350000.0
2009-11-09 02:45:00,17.328,17.541,17.285,17.368,11500000.0
2009-11-09 03:00:00,17.464,17.532,17.342,17.508,6200000.0
2009-11-09 03:15:00,17.371,17.533,17.308,17.467,5850000.0
2009-11-09 03:30:00,17.471,17.479,17.328,17.457,5850000.0
2009-11-09 03:45:00,17.44,17.53,17.312,17.53,6700000.0
2009-11-09 04:00:00,17.508,17.543,17.352,17.399,6500000.0
2009-11-09 04:15:00,17.526,17.568,17.355,17.504,6950000.0
2009-11-09 04:30:00,17.431,17.535,17.347,17.484,5450000.0
2009-11-09 04:45:00,17.417,17.554,17.357,17.523,6350000.0
2009-11-09 05:00:00,17.421,17.56,17.342,17.532,6650000.0
2009-11-09 05:15:00,17.484,17.72,17.384,17.7,6500000.0
2009-11-09 05:30:00,17.516,17.7,17.334,17.67,6700000.0
2009-11-09 05:45:00,17.457,17.67,17.379,17.532,6700000.0
2009-11-09 06:00:00,17.532,17.718,17.434,17.674,6750000.0
2009-11-09 06:15:00,17.629,17.762,17.536,17.641,6850000.0
2009-11-09 06:30:00,17.693,17.731,17.557,17.683,7100000.0
2009-11-09 06:45:00,17.606,17.687,17.492,17.621,6950000.0
2009-11-09 07:00:00,17.598,17.735,17.514,17.643,7850000.0
2009-11-09 07:15:00,17.645,17.69,17.512,17.615,7300000.0
2009-11-09 07:30:00,17.625,17.665,17.499,17.499,6800000.0
2009-11-09 07:45:00,17.508,17.688,17.452,17.643,10000000.0
2009-11-09 08:00:00,17.621,17.696,17.481,17.545,7050000.0
2009-11-09 08:15:00,17.655,17.689,17.456,17.604,7750000.0
2009-11-09 08:30:00,17.532,17.697,17.501,17.565,6300000.0
2009-11-09 08:45:00,17.628,17.74,17.481,17.557,6850000.0
2009-11-09 09:00:00,17.55,17.739,17.473,17.705,8400000.0
2009-11-09 09:15:00,17.669,17.767,17.552,17.728,7750000.0
2009-11-09 09:30:00,17.641,17.747,17.57,17.656,7300000.0
2009-11-09 09:45:00,17.555,17.769,17.551,17.634,8150000.0
2009-11-09 10:00:00,17.609,17.789,17.575,17.718,7700000.0
2009-11-09 10:15:00,17.613,17.772,17.501,17.639,6900000.0
2009-11-09 10:30:00,17.588,17.743,17.508,17.651,6800000.0
2009-11-09 10:45:00,17.555,17.702,17.523,17.526,6650000.0
2009-11-09 11:00:00,17.588,17.694,17.496,17.581,6850000.0
2009-11-09 11:15:00,17.547,17.704,17.495,17.546,6750000.0
2009-11-09 11:30:00,17.552,17.737,17.52,17.705,6900000.0
2009-11-09 11:45:00,17.617,17.765,17.535,17.617,6350000.0
2009-11-09 12:00:00,17.704,17.774,17.563,17.716,7100000.0
2009-11-09 12:15:00,17.63,17.74,17.553,17.695,7250000.0
2009-11-09 12:30:00,17.611,17.776,17.555,17.667,6450000.0
2009-11-09 12:45:00,17.703,17.761,17.576,17.652,6350000.0
2009-11-09 13:00:00,17.734,17.761,17.545,17.66,6800000.0
2009-11-09 13:15:00,17.588,17.707,17.513,17.549,6850000.0
2009-11-09 13:30:00,17.642,17.742,17.524,17.649,7150000.0
2009-11-09 13:45:00,17.652,17.739,17.525,17.606,6300000.0
2009-11-09 14:00:00,17.628,17.69,17.48,17.548,7000000.0
2009-11-09 14:15:00,17.632,17.7,17.506,17.668,7250000.0
2009-11-09 14:30:00,17.667,17.746,17.552,17.685,7300000.0
2009-11-09 14:45:00,17.689,17.769,17.545,17.731,6600000.0
2009-11-09 15:00:00,17.67,17.736,17.513,17.538,5850000.0
2009-11-09 15:15:00,17.68,17.741,17.475,17.562,7250000.0
2009-11-09 15:30:00,17.558,17.688,17.491,17.611,6450000.0
2009-11-09 15:45:00,17.531,17.705,17.508,17.571,6200000.0
2009-11-09 16:00:00,17.512,17.714,17.512,17.548,7050000.0
2009-11-09 16:15:00,17.643,17.695,17.514,17.579,6850000.0
2009-11-09 16:30:00,17.667,17.69,17.484,17.568,6800000.0
2009-11-09 16:45:00,17.546,17.699,17.492,17.589,6850000.0
2009-11-09 17:00:00,17.589,17.675,17.466,17.481,6450000.0
2009-11-09 17:15:00,17.507,17.707,17.449,17.617,6750000.0
2009-11-09 17:30:00,17.557,17.675,17.471,17.494,7450000.0
2009-11-09 17:45:00,17.561,17.691,17.49,17.544,7250000.0
2009-11-09 18:00:00,17.542,17.702,17.475,17.695,8150000.0
2009-11-09 18:15:00,17.58,17.722,17.505,17.548,12800000.0
2009-11-09 18:30:00,17.554,17.691,17.499,17.601,14850000.0
2009-11-09 18:45:00,17.577,17.692,17.499,17.634,13800000.0
2009-11-09 19:00:00,17.653,17.678,17.473,17.52,6800000.0
2009-11-09 19:15:00,17.57,17.666,17.489,17.519,6250000.0
2009-11-09 19:30:00,17.625,17.637,17.428,17.515,6200000.0
2009-11-09 19:45:00,17.493,17.632,17.45,17.45,6650000.0
2009-11-09 20:00:00,17.557,17.623,17.372,17.515,6850000.0
2009-11-09 20:15:00,17.422,17.514,17.268,17.386,6150000.0
2009-11-09 20:30:00,17.355,17.516,17.306,17.503,6600000.0
2009-11-09 20:45:00,17.503,17.513,17.298,17.443,5900000.0
2009-11-09 21:00:00,17.44,17.497,17.285,17.453,7800000.0
2009-11-09 21:15:00,17.346,17.53,17.307,17.355,6750000.0
2009-11-09 21:30:00,17.454,17.53,17.341,17.495,6400000.0
2009-11-09 21:45:00,17.457,17.577,17.337,17.509,6600000.0
2009-11-09 22:00:00,17.55,17.569,17.35,17.399,7000000.0
2009-11-09 22:15:00,17.519,17.521,17.34,17.431,7150000.0
2009-11-09 22:30:00,17.398,17.59,17.354,17.59,7000000.0
2009-11-09 22:45:00,17.479,17.573,17.36,17.527,5200000.0
2009-11-09 23:00:00,17.54,17.57,17.373,17.461,8600000.0
2009-11-09 23:15:00,17.52,17.601,17.402,17.546,4200000.0
2009-11-09 23:30:00,17.531,17.635,17.369,17.477,6150000.0
2009-11-09 23:45:00,17.512,17.613,17.393,17.564,4700000.0
2009-11-10 00:00:00,17.543,17.606,17.397,17.519,7200000.0
2009-11-10 00:15:00,17.453,17.574,17.382,17.489,7300000.0
2009-11-10 00:30:00,17.398,17.58,17.383,17.57,5650000.0
2009-11-10 00:45:00,17.538,17.58,17.397,17.532,6800000.0
2009-11-10 01:00:00,17.523,17.624,17.359,17.6,10800000.0
2009-11-10 01:15:00,17.556,17.61,17.385,17.523,8300000.0
2009-11-10 01:30:00,17.563,17.61,17.421,17.57,10150000.0
2009-11-10 01:45:00,17.433,17.607,17.397,17.58,9000000.0
2009-11-10 02:00:00,17.59,17.658,17.437,17.616,6950000.0
2009-11-10 02:15:00,17.586,17.624,17.429,17.604,8500000.0
2009-11-10 02:30:00,17.461,17.669,17.436,17.541,9300000.0
2009-11-10 02:45:00,17.453,17.669,17.427,17.458,11500000.0
2009-11-10 03:00:00,17.558,17.602,17.416,17.533,6200000.0
2009-11-10 03:15:00,17.459,17.615,17.4,17.545,5800000.0
2009-11-10 03:30:00,17.51,17.553,17.368,17.504,5750000.0
2009-11-10 03:45:00,17.522,17.55,17.342,17.522,6750000.0
2009-11-10 04:00:00,17.484,17.579,17.358,17.402,5800000.0
2009-11-10 04:15:00,17.494,17.522,17.334,17.49,7150000.0
2009-11-10 04:30:00,17.427,17.574,17.36,17.489,6550000.0
2009-11-10 04:45:00,17.414,17.567,17.368,17.514,6650000.0
2009-11-10 05:00:00,17.448,17.555,17.347,17.502,6150000.0
2009-11-10 05:15:00,17.465,17.531,17.324,17.455,6800000.0
2009-11-10 05:30:00,17.463,17.577,17.307,17.502,8200000.0
2009-11-10 05:45:00,17.473,17.532,17.329,17.511,7250000.0
2009-11-10 06:00:00,17.408,17.568,17.362,17.501,6350000.0
2009-11-10 06:15:00,17.483,17.525,17.314,17.435,6150000.0
2009-11-10 06:30:00,17.474,17.552,17.344,17.503,7100000.0
2009-11-10 06:45:00,17.439,17.524,17.329,17.4,6600000.0
2009-11-10 07:00:00,17.393,17.556,17.308,17.406,7850000.0
2009-11-10 07:15:00,17.409,17.493,17.265,17.368,7300000.0
2009-11-10 07:30:00,17.383,17.473,17.254,17.291,6800000.0
2009-11-10 07:45:00,17.266,17.451,17.224,17.374,10050000.0
2009-11-10 08:00:00,17.367,17.405,17.153,17.189,7050000.0
2009-11-10 08:15:00,17.334,17.375,17.166,17.28,7750000.0
2009-11-10 08:30:00,17.187,17.374,17.157,17.265,6350000.0
2009-11-10 08:45:00,17.319,17.44,17.208,17.308,6850000.0
2009-11-10 09:00:00,17.281,17.454,17.23,17.3,8450000.0
2009-11-10 09:15:00,17.396,17.457,17.229,17.359,7750000.0
2009-11-10 09:30:00,17.305,17.395,17.161,17.232,7450000.0
2009-11-10 09:45:00,17.181,17.333,17.116,17.185,8150000.0
2009-11-10 10:00:00,17.179,17.367,17.1,17.299,7700000.0
2009-11-10 10:15:00,17.16,17.357,17.139,17.301,6900000.0
2009-11-10 10:30:00,17.234,17.42,17.17,17.42,6600000.0
2009-11-10 10:45:00,17.247,17.408,17.189,17.225,6650000.0
2009-11-10 11:00:00,17.267,17.422,17.209,17.304,6850000.0
2009-11-10 11:15:00,17.252,17.393,17.198,17.262,6750000.0
2009-11-10 11:30:00,17.315,17.435,17.235,17.388,6900000.0
2009-11-10 11:45:00,17.294,17.47,17.251,17.293,6350000.0
2009-11-10 12:00:00,17.398,17.398,17.18,17.369,7100000.0
2009-11-10 12:15:00,17.256,17.373,17.174,17.371,7250000.0
2009-11-10 12:30:00,17.257,17.402,17.205,17.259,6450000.0
2009-11-10 12:45:00,17.316,17.382,17.191,17.275,6400000.0
2009-11-10 13:00:00,17.374,17.398,17.221,17.299,6700000.0
2009-11-10 13:15:00,17.251,17.411,17.192,17.272,6850000.0
2009-11-10 13:30:00,17.34,17.397,17.223,17.322,7150000.0
2009-11-10 13:45:00,17.309,17.379,17.148,17.187,6300000.0
2009-11-10 14:00:00,17.223,17.309,17.089,17.189,6800000.0
2009-11-10 14:15:00,17.229,17.287,17.033,17.227,7250000.0
2009-11-10 14:30:00,17.207,17.285,17.076,17.218,7300000.0
2009-11-10 14:45:00,17.241,17.297,17.095,17.273,6650000.0
2009-11-10 15:00:00,17.24,17.342,17.13,17.161,6000000.0
2009-11-10 15:15:00,17.307,17.347,17.113,17.268,6800000.0
2009-11-10 15:30:00,17.264,17.473,17.156,17.385,6450000.0
2009-11-10 15:45:00,17.29,17.42,17.185,17.264,6200000.0
2009-11-10 16:00:00,17.199,17.38,17.166,17.179,7100000.0
2009-11-10 16:15:00,17.276,17.359,17.162,17.261,6850000.0
2009-11-10 16:30:00,17.338,17.437,17.187,17.312,6800000.0
2009-11-10 16:45:00,17.281,17.437,17.245,17.29,6850000.0
2009-11-10 17:00:00,17.303,17.406,17.202,17.285,6450000.0
2009-11-10 17:15:00,17.312,17.549,17.235,17.476,6750000.0
2009-11-10 17:30:00,17.411,17.523,17.264,17.28,7450000.0
2009-11-10 17:45:00,17.369,17.468,17.259,17.281,7250000.0
2009-11-10 18:00:00,17.287,17.491,17.155,17.262,8150000.0
2009-11-10 18:15:00,17.202,17.327,17.09,17.09,12800000.0
2009-11-10 18:30:00,17.124,17.256,17.038,17.159,14850000.0
2009-11-10 18:45:00,17.15,17.282,17.097,17.21,14200000.0
2009-11-10 19:00:00,17.215,17.238,17.049,17.108,6800000.0
2009-11-10 19:15:00,17.124,17.237,17.071,17.086,6250000.0
2009-11-10 19:30:00,17.173,17.185,16.992,17.066,6200000.0
2009-11-10 19:45:00,17.051,17.226,16.993,17.111,6650000.0
2009-11-10 20:00:00,17.196,17.276,17.026,17.215,7200000.0
2009-11-10 20:15:00,17.101,17.3,17.046,17.178,6100000.0
2009-11-10 20:30:00,17.155,17.32,17.054,17.246,6450000.0
2009-11-10 20:45:00,17.242,17.242,17.016,17.216,5900000.0
2009-11-10 21:00:00,17.207,17.306,17.099,17.212,7800000.0
2009-11-10 21:15:00,17.149,17.318,17.102,17.167,6850000.0
2009-11-10 21:30:00,17.268,17.35,17.115,17.295,6600000.0
2009-11-10 21:45:00,17.256,17.331,17.12,17.293,6050000.0
2009-11-10 22:00:00,17.265,17.31,17.091,17.166,7150000.0
2009-11-10 22:15:00,17.256,17.33,17.108,17.21,7200000.0
2009-11-10 22:30:00,17.184,17.338,17.149,17.285,7450000.0
2009-11-10 22:45:00,17.246,17.311,17.109,17.276,6150000.0
2009-11-10 23:00:00,17.294,17.358,17.151,17.312,7400000.0
2009-11-10 23:15:00,17.281,17.363,17.163,17.273,5750000.0
2009-11-10 23:30:00,17.28,17.33,17.122,17.235,5300000.0
2009-11-10 23:45:00,17.252,17.352,17.14,17.2,5450000.0
2009-11-11 00:00:00,17.286,17.36,17.142,17.275,7400000.0
2009-11-11 00:15:00,17.21,17.35,17.149,17.33,4200000.0
2009-11-11 00:30:00,17.158,17.33,17.127,17.32,7750000.0
2009-11-11 00:45:00,17.3,17.34,17.176,17.32,11450000.0
2009-11-11 01:00:00,17.298,17.386,17.126,17.294,9350000.0
2009-11-11 01:15:00,17.323,17.356,17.172,17.35,8350000.0
2009-11-11 01:30:00,17.308,17.37,17.143,17.321,10400000.0
2009-11-11 01:45:00,17.179,17.354,17.136,17.248,9150000.0
2009-11-11 02:00:00,17.35,17.399,17.19,17.359,7400000.0
2009-11-11 02:15:00,17.304,17.386,17.147,17.335,8650000.0
2009-11-11 02:30:00,17.183,17.402,17.15,17.299,9100000.0
2009-11-11 02:45:00,17.202,17.363,17.167,17.229,11500000.0
2009-11-11 03:00:00,17.316,17.364,17.177,17.316,5450000.0
2009-11-11 03:15:00,17.243,17.369,17.18,17.316,5600000.0
2009-11-11 03:30:00,17.288,17.357,17.165,17.319,5050000.0
2009-11-11 03:45:00,17.34,17.367,17.164,17.31,6700000.0
2009-11-11 04:00:00,17.349,17.377,17.177,17.191,5600000.0
2009-11-11 04:15:00,17.345,17.357,17.169,17.33,8350000.0
2009-11-11 04:30:00,17.256,17.389,17.133,17.293,6550000.0
2009-11-11 04:45:00,17.222,17.38,17.182,17.332,6250000.0
2009-11-11 05:00:00,17.245,17.383,17.175,17.358,6100000.0
2009-11-11 05:15:00,17.269,17.376,17.164,17.295,6850000.0
2009-11-11 05:30:00,17.298,17.36,17.161,17.325,7450000.0
2009-11-11 05:45:00,17.256,17.39,17.164,17.37,6950000.0
2009-11-11 06:00:00,17.246,17.39,17.16,17.37,6750000.0
2009-11-11 06:15:00,17.332,17.397,17.185,17.298,6900000.0
2009-11-11 06:30:00,17.348,17.364,17.18,17.352,7150000.0
2009-11-11 06:45:00,17.283,17.395,17.189,17.36,6800000.0
2009-11-11 07:00:00,17.269,17.411,17.185,17.323,7850000.0
2009-11-11 07:15:00,17.322,17.388,17.203,17.31,7300000.0
2009-11-11 07:30:00,17.353,17.403,17.188,17.38,7200000.0
2009-11-11 07:45:00,17.232,17.395,17.169,17.302,9800000.0
2009-11-11 08:00:00,17.333,17.383,17.159,17.198,7050000.0
2009-11-11 08:15:00,17.308,17.4,17.171,17.297,7900000.0
2009-11-11 08:30:00,17.179,17.372,17.179,17.253,6550000.0
2009-11-11 08:45:00,17.323,17.425,17.167,17.29,6850000.0
2009-11-11 09:00:00,17.272,17.404,17.194,17.354,8400000.0
2009-11-11 09:15:00,17.361,17.398,17.211,17.357,7750000.0
2009-11-11 09:30:00,17.303,17.448,17.228,17.349,7450000.0
2009-11-11 09:45:00,17.28,17.54,17.278,17.354,8450000.0
2009-11-11 10:00:00,17.345,17.475,17.297,17.473,7700000.0
2009-11-11 10:15:00,17.332,17.569,17.302,17.494,6900000.0
2009-11-11 10:30:00,17.447,17.565,17.358,17.487,6800000.0
2009-11-11 10:45:00,17.394,17.576,17.369,17.369,6650000.0
2009-11-11 11:00:00,17.41,17.603,17.354,17.481,6850000.0
2009-11-11 11:15:00,17.437,17.587,17.373,17.462,6750000.0
2009-11-11 11:30:00,17.466,17.588,17.371,17.542,6900000.0
2009-11-11 11:45:00,17.445,17.64,17.396,17.396,6350000.0
2009-11-11 12:00:00,17.52,17.571,17.367,17.527,7100000.0
2009-11-11 12:15:00,17.439,17.537,17.353,17.537,7250000.0
2009-11-11 12:30:00,17.477,17.584,17.405,17.476,6450000.0
2009-11-11 12:45:00,17.543,17.625,17.425,17.517,6400000.0
2009-11-11 13:00:00,17.616,17.651,17.441,17.596,6800000.0
2009-11-11 13:15:00,17.534,17.703,17.47,17.492,6850000.0
2009-11-11 13:30:00,17.584,17.682,17.451,17.563,7150000.0
2009-11-11 13:45:00,17.544,17.66,17.442,17.508,6250000.0
2009-11-11 14:00:00,17.561,17.663,17.446,17.538,6800000.0
2009-11-11 14:15:00,17.581,17.66,17.427,17.539,7250000.0
2009-11-11 14:30:00,17.551,17.636,17.428,17.585,7300000.0
2009-11-11 14:45:00,17.587,17.719,17.488,17.641,6600000.0
2009-11-11 15:00:00,17.599,17.678,17.43,17.495,6050000.0
2009-11-11 15:15:00,17.637,17.678,17.471,17.513,7100000.0
2009-11-11 15:30:00,17.515,17.666,17.469,17.574,6450000.0
2009-11-11 15:45:00,17.469,17.661,17.467,17.563,6200000.0
2009-11-11 16:00:00,17.48,17.711,17.444,17.492,6850000.0
2009-11-11 16:15:00,17.618,17.708,17.489,17.599,6850000.0
2009-11-11 16:30:00,17.703,17.703,17.489,17.549,6800000.0
2009-11-11 16:45:00,17.515,17.653,17.457,17.556,6850000.0
2009-11-11 17:00:00,17.549,17.677,17.475,17.514,6450000.0
2009-11-11 17:15:00,17.563,17.689,17.488,17.689,6750000.0
2009-11-11 17:30:00,17.575,17.684,17.465,17.465,7450000.0
2009-11-11 17:45:00,17.518,17.612,17.38,17.448,7250000.0
2009-11-11 18:00:00,17.413,17.592,17.336,17.488,8150000.0
2009-11-11 18:15:00,17.381,17.582,17.304,17.364,12800000.0
2009-11-11 18:30:00,17.383,17.524,17.313,17.443,14850000.0
2009-11-11 18:45:00,17.404,17.507,17.28,17.373,13150000.0
2009-11-11 19:00:00,17.383,17.482,17.205,17.323,7150000.0
2009-11-11 19:15:00,17.349,17.487,17.259,17.36,6250000.0
2009-11-11 19:30:00,17.447,17.479,17.297,17.373,6200000.0
2009-11-11 19:45:00,17.345,17.497,17.288,17.317,6650000.0
2009-11-11 20:00:00,17.409,17.528,17.273,17.488,6900000.0
2009-11-11 20:15:00,17.413,17.54,17.343,17.449,6150000.0
2009-11-11 20:30:00,17.403,17.542,17.332,17.469,6600000.0
2009-11-11 20:45:00,17.47,17.488,17.305,17.459,5900000.0
2009-11-11 21:00:00,17.462,17.548,17.356,17.496,7800000.0
2009-11-11 21:15:00,17.429,17.581,17.33,17.395,6750000.0
2009-11-11 21:30:00,17.505,17.572,17.362,17.501,6650000.0
2009-11-11 21:45:00,17.464,17.57,17.363,17.514,6000000.0
2009-11-11 22:00:00,17.517,17.6,17.366,17.485,7550000.0
2009-11-11 22:15:00,17.497,17.61,17.349,17.452,6750000.0
2009-11-11 22:30:00,17.426,17.573,17.38,17.53,7000000.0
2009-11-11 22:45:00,17.5,17.61,17.37,17.529,5850000.0
2009-11-11 23:00:00,17.547,17.615,17.365,17.496,8100000.0
2009-11-11 23:15:00,17.529,17.649,17.402,17.552,3700000.0
2009-11-11 23:30:00,17.553,17.648,17.364,17.488,4350000.0
2009-11-11 23:45:00,17.519,17.607,17.381,17.552,3750000.0
2009-11-12 00:00:00,17.561,17.61,17.4,17.517,7500000.0
2009-11-12 00:15:00,17.454,17.594,17.429,17.56,4200000.0
2009-11-12 00:30:00,17.428,17.57,17.413,17.56,15600000.0
2009-11-12 00:45:00,17.57,17.608,17.46,17.58,14900000.0
2009-11-12 01:00:00,17.547,17.621,17.378,17.55,9050000.0
2009-11-12 01:15:00,17.576,17.635,17.423,17.524,8150000.0
2009-11-12 01:30:00,17.558,17.7,17.371,17.534,10250000.0
2009-11-12 01:45:00,17.424,17.71,17.391,17.51,8950000.0
2009-11-12 02:00:00,17.73,17.73,17.403,17.613,7400000.0
2009-11-12 02:15:00,17.619,17.685,17.443,17.64,8650000.0
2009-11-12 02:30:00,17.5,17.754,17.468,17.646,9100000.0
2009-11-12 02:45:00,17.554,17.714,17.539,17.57,11500000.0
2009-11-12 03:00:00,17.697,17.726,17.55,17.582,5850000.0
2009-11-12 03:15:00,17.699,17.716,17.539,17.667,5850000.0
2009-11-12 03:30:00,17.68,17.728,17.559,17.705,4750000.0
2009-11-12 03:45:00,17.645,17.747,17.481,17.674,6500000.0
2009-11-12 04:00:00,17.672,17.733,17.513,17.535,5650000.0
2009-11-12 04:15:00,17.676,17.71,17.469,17.651,7700000.0
2009-11-12 04:30:00,17.58,17.716,17.491,17.604,6150000.0
2009-11-12 04:45:00,17.557,17.72,17.505,17.646,6500000.0
2009-11-12 05:00:00,17.605,17.716,17.521,17.711,6400000.0
2009-11-12 05:15:00,17.653,17.714,17.512,17.67,6800000.0
2009-11-12 05:30:00,17.678,17.749,17.558,17.693,5350000.0
2009-11-12 05:45:00,17.633,17.713,17.485,17.685,6200000.0
2009-11-12 06:00:00,17.64,17.695,17.498,17.653,6450000.0
2009-11-12 06:15:00,17.632,17.729,17.455,17.574,6250000.0
2009-11-12 06:30:00,17.631,17.644,17.453,17.573,7100000.0
2009-11-12 06:45:00,17.525,17.67,17.415,17.571,7050000.0
2009-11-12 07:00:00,17.52,17.67,17.431,17.586,7400000.0
2009-11-12 07:15:00,17.558,17.678,17.464,17.65,7100000.0
2009-11-12 07:30:00,17.602,17.66,17.446,17.489,6700000.0
2009-11-12 07:45:00,17.64,17.69,17.469,17.605,9300000.0
2009-11-12 08:00:00,17.597,17.728,17.48,17.499,7050000.0
2009-11-12 08:15:00,17.64,17.67,17.464,17.601,7350000.0
2009-11-12 08:30:00,17.472,17.657,17.46,17.62,6400000.0
2009-11-12 08:45:00,17.581,17.692,17.468,17.569,6850000.0
2009-11-12 09:00:00,17.582,17.693,17.44,17.625,8400000.0
2009-11-12 09:15:00,17.646,17.665,17.471,17.627,7750000.0
2009-11-12 09:30:00,17.506,17.652,17.432,17.539,7450000.0
2009-11-12 09:45:00,17.505,17.661,17.395,17.48,8150000.0
2009-11-12 10:00:00,17.439,17.603,17.395,17.55,7700000.0
2009-11-12 10:15:00,17.422,17.59,17.404,17.543,6900000.0
2009-11-12 10:30:00,17.481,17.595,17.389,17.54,6800000.0
2009-11-12 10:45:00,17.423,17.58,17.395,17.395,6700000.0
2009-11-12 11:00:00,17.474,17.562,17.328,17.398,6850000.0
2009-11-12 11:15:00,17.398,17.518,17.308,17.345,6750000.0
2009-11-12 11:30:00,17.373,17.495,17.298,17.426,6900000.0
2009-11-12 11:45:00,17.343,17.51,17.295,17.325,6350000.0
2009-11-12 12:00:00,17.444,17.554,17.315,17.512,7100000.0
2009-11-12 12:15:00,17.435,17.541,17.366,17.537,7250000.0
2009-11-12 12:30:00,17.439,17.533,17.337,17.409,6450000.0
2009-11-12 12:45:00,17.47,17.513,17.328,17.389,6400000.0
2009-11-12 13:00:00,17.503,17.529,17.321,17.439,6800000.0
2009-11-12 13:15:00,17.364,17.534,17.314,17.369,6850000.0
2009-11-12 13:30:00,17.433,17.529,17.323,17.457,7150000.0
2009-11-12 13:45:00,17.449,17.521,17.301,17.388,6300000.0
2009-11-12 14:00:00,17.423,17.498,17.288,17.369,6800000.0
2009-11-12 14:15:00,17.395,17.456,17.261,17.405,7250000.0
2009-11-12 14:30:00,17.375,17.419,17.224,17.373,7300000.0
2009-11-12 14:45:00,17.37,17.446,17.249,17.398,6550000.0
2009-11-12 15:00:00,17.367,17.45,17.222,17.289,5850000.0
2009-11-12 15:15:00,17.423,17.485,17.281,17.344,7000000.0
2009-11-12 15:30:00,17.351,17.477,17.269,17.403,6450000.0
2009-11-12 15:45:00,17.311,17.481,17.289,17.369,6200000.0
2009-11-12 16:00:00,17.317,17.511,17.252,17.278,7150000.0
2009-11-12 16:15:00,17.367,17.439,17.231,17.315,6850000.0
2009-11-12 16:30:00,17.372,17.412,17.2,17.28,6800000.0
2009-11-12 16:45:00,17.245,17.497,17.222,17.369,6850000.0
2009-11-12 17:00:00,17.386,17.528,17.265,17.29,6450000.0
2009-11-12 17:15:00,17.31,17.452,17.242,17.393,6750000.0
2009-11-12 17:30:00,17.308,17.426,17.212,17.251,7450000.0
2009-11-12 17:45:00,17.33,17.438,17.228,17.332,7250000.0
2009-11-12 18:00:00,17.312,17.447,17.165,17.261,8150000.0
2009-11-12 18:15:00,17.163,17.331,17.072,17.122,12800000.0
2009-11-12 18:30:00,17.134,17.263,17.048,17.166,14850000.0
2009-11-12 18:45:00,17.154,17.264,17.1,17.213,13750000.0
2009-11-12 19:00:00,17.226,17.31,17.056,17.171,7200000.0
2009-11-12 19:15:00,17.21,17.325,17.13,17.183,6250000.0
2009-11-12 19:30:00,17.28,17.315,17.101,17.19,6200000.0
2009-11-12 19:45:00,17.175,17.281,17.062,17.138,6650000.0
2009-11-12 20:00:00,17.232,17.264,17.02,17.183,7000000.0
2009-11-12 20:15:00,17.108,17.305,17.058,17.198,6150000.0
2009-11-12 20:30:00,17.175,17.284,17.07,17.244,6600000.0
2009-11-12 20:45:00,17.242,17.32,17.101,17.31,6050000.0
2009-11-12 21:00:00,17.262,17.36,17.149,17.275,7800000.0
2009-11-12 21:15:00,17.222,17.344,17.131,17.184,6850000.0
2009-11-12 21:30:00,17.276,17.331,17.164,17.304,6550000.0
2009-11-12 21:45:00,17.2,17.373,17.146,17.309,6000000.0
2009-11-12 22:00:00,17.298,17.365,17.072,17.129,7150000.0
2009-11-12 22:15:00,17.272,17.365,17.086,17.157,7650000.0
2009-11-12 22:30:00,17.119,17.264,17.015,17.161,7200000.0
2009-11-12 22:45:00,17.157,17.238,17.054,17.174,6150000.0
2009-11-12 23:00:00,17.182,17.248,17.042,17.147,7900000.0
2009-11-12 23:15:00,17.19,17.261,17.05,17.164,4400000.0
2009-11-12 23:30:00,17.141,17.254,17.031,17.086,4700000.0
2009-11-12 23:45:00,17.146,17.219,17.028,17.195,5800000.0
2009-11-13 00:00:00,17.16,17.241,17.005,17.178,6550000.0
2009-11-13 00:15:00,17.091,17.25,17.026,17.097,4850000.0
2009-11-13 00:30:00,17.048,17.29,17.033,17.28,7650000.0
2009-11-13 00:45:00,17.28,17.29,17.049,17.26,7250000.0
2009-11-13 01:00:00,17.192,17.298,17.032,17.197,9350000.0
2009-11-13 01:15:00,17.21,17.26,17.051,17.164,8500000.0
2009-11-13 01:30:00,17.216,17.342,17.081,17.262,10350000.0
2009-11-13 01:45:00,17.139,17.308,17.122,17.174,8650000.0
2009-11-13 02:00:00,17.21,17.312,17.08,17.226,6450000.0
2009-11-13 02:15:00,17.237,17.284,17.081,17.208,8800000.0
2009-11-13 02:30:00,17.067,17.269,17.012,17.168,8900000.0
2009-11-13 02:45:00,17.066,17.267,17.033,17.084,11500000.0
2009-11-13 03:00:00,17.187,17.263,17.107,17.136,4150000.0
2009-11-13 03:15:00,17.226,17.268,17.075,17.207,7200000.0
2009-11-13 03:30:00,17.226,17.24,17.048,17.061,7050000.0
2009-11-13 03:45:00,17.083,17.282,17.022,17.209,7800000.0
2009-11-13 04:00:00,17.204,17.236,17.059,17.077,5900000.0
2009-11-13 04:15:00,17.3,17.31,17.049,17.26,7450000.0
2009-11-13 04:30:00,17.112,17.285,17.058,17.228,5750000.0
2009-11-13 04:45:00,17.132,17.29,17.081,17.245,5350000.0
2009-11-13 05:00:00,17.174,17.323,17.095,17.286,6650000.0
2009-11-13 05:15:00,17.242,17.319,17.122,17.209,7200000.0
2009-11-13 05:30:00,17.235,17.305,17.079,17.29,7600000.0
2009-11-13 05:45:00,17.226,17.298,17.132,17.294,6750000.0
2009-11-13 06:00:00,17.241,17.298,17.127,17.284,5750000.0
2009-11-13 06:15:00,17.252,17.308,17.086,17.195,6100000.0
2009-11-13 06:30:00,17.246,17.305,17.107,17.279,7100000.0
2009-11-13 06:45:00,17.205,17.32,17.078,17.207,6950000.0
2009-11-13 07:00:00,17.162,17.28,17.094,17.213,8250000.0
2009-11-13 07:15:00,17.21,17.259,17.078,17.212,7300000.0
2009-11-13 07:30:00,17.204,17.299,17.075,17.106,6900000.0
2009-11-13 07:45:00,17.124,17.283,17.086,17.217,10000000.0
2009-11-13 08:00:00,17.243,17.311,17.12,17.157,7050000.0
2009-11-13 08:15:00,17.268,17.32,17.104,17.234,7600000.0
2009-11-13 08:30:00,17.145,17.282,17.111,17.177,6350000.0
2009-11-13 08:45:00,17.208,17.332,17.069,17.222,6950000.0
2009-11-13 09:00:00,17.225,17.343,17.139,17.308,8400000.0
2009-11-13 09:15:00,17.287,17.343,17.109,17.243,7750000.0
2009-11-13 09:30:00,17.181,17.296,17.105,17.192,7450000.0
2009-11-13 09:45:00,17.13,17.287,17.109,17.188,8150000.0
2009-11-13 10:00:00,17.153,17.313,17.113,17.29,7700000.0
2009-11-13 10:15:00,17.153,17.353,17.122,17.285,6900000.0
2009-11-13 10:30:00,17.237,17.354,17.136,17.266,6800000.0
2009-11-13 10:45:00,17.181,17.355,17.15,17.212,6650000.0
2009-11-13 11:00:00,17.273,17.375,17.205,17.254,6850000.0
2009-11-13 11:15:00,17.233,17.385,17.196,17.22,6600000.0
2009-11-13 11:30:00,17.241,17.358,17.155,17.305,6900000.0
2009-11-13 11:45:00,17.234,17.339,17.167,17.2,6350000.0
2009-11-13 12:00:00,17.296,17.333,17.127,17.295,6900000.0
2009-11-13 12:15:00,17.212,17.331,17.123,17.3,7350000.0
2009-11-13 12:30:00,17.22,17.306,17.127,17.176,6450000.0
2009-11-13 12:45:00,17.255,17.298,17.1,17.167,6400000.0
2009-11-13 13:00:00,17.267,17.302,17.104,17.255,6800000.0
2009-11-13 13:15:00,17.2,17.358,17.114,17.137,7150000.0
2009-11-13 13:30:00,17.253,17.323,17.139,17.22,6950000.0
2009-11-13 13:45:00,17.255,17.315,17.141,17.23,6300000.0
2009-11-13 14:00:00,17.263,17.332,17.117,17.192,6800000.0
2009-11-13 14:15:00,17.223,17.3,17.055,17.176,7250000.0
2009-11-13 14:30:00,17.204,17.275,17.047,17.16,7300000.0
2009-11-13 14:45:00,17.193,17.242,17.04,17.202,6650000.0
2009-11-13 15:00:00,17.144,17.214,17.0,17.023,6150000.0
2009-11-13 15:15:00,17.174,17.246,17.048,17.182,6950000.0
2009-11-13 15:30:00,17.199,17.292,17.081,17.19,6450000.0
2009-11-13 15:45:00,17.108,17.268,17.082,17.188,6200000.0
2009-11-13 16:00:00,17.13,17.28,16.956,16.981,6950000.0
2009-11-13 16:15:00,17.078,17.186,16.982,17.048,6850000.0
2009-11-13 16:30:00,17.105,17.127,16.905,16.991,6800000.0
2009-11-13 16:45:00,16.958,17.123,16.896,17.003,6850000.0
2009-11-13 17:00:00,16.946,17.072,16.888,16.94,6450000.0
2009-11-13 17:15:00,16.974,17.177,16.961,17.128,6750000.0
2009-11-13 17:30:00,17.028,17.233,16.942,17.092,7450000.0
2009-11-13 17:45:00,17.12,17.298,17.061,17.18,7250000.0
2009-11-13 18:00:00,17.173,17.322,17.109,17.281,8150000.0
2009-11-13 18:15:00,17.177,17.348,17.116,17.204,12800000.0
2009-11-13 18:30:00,17.192,17.419,17.192,17.28,14850000.0
2009-11-13 18:45:00,17.275,17.377,17.17,17.297,13950000.0
2009-11-13 19:00:00,17.332,17.414,17.157,17.281,7200000.0
2009-11-13 19:15:00,17.312,17.449,17.24,17.277,6250000.0
2009-11-13 19:30:00,17.388,17.429,17.229,17.264,6200000.0
2009-11-13 19:45:00,17.265,17.383,17.185,17.234,6650000.0
2009-11-13 20:00:00,17.333,17.367,17.176,17.317,7000000.0
2009-11-13 20:15:00,17.239,17.37,17.166,17.296,6150000.0
2009-11-13 20:30:00,17.255,17.428,17.168,17.354,6600000.0
2009-11-13 20:45:00,17.359,17.387,17.208,17.316,5900000.0
2009-11-13 21:00:00,17.305,17.412,17.187,17.311,7800000.0
2009-11-13 21:15:00,17.238,17.404,17.175,17.218,6850000.0
2009-11-13 21:30:00,17.314,17.37,17.165,17.305,6200000.0
2009-11-13 21:45:00,17.24,17.346,17.171,17.327,5900000.0
2009-11-13 22:00:00,17.299,17.42,17.13,17.315,6800000.0
2009-11-13 22:15:00,17.348,17.381,17.18,17.307,5200000.0
2009-11-13 22:30:00,17.272,17.441,17.227,17.391,6550000.0
2009-11-13 22:45:00,17.338,17.42,17.203,17.384,6150000.0
2009-11-13 23:00:00,17.394,17.448,17.232,17.361,8200000.0
2009-11-13 23:15:00,17.355,17.438,17.229,17.396,3100000.0
2009-11-13 23:30:00,17.374,17.452,17.232,17.415,4600000.0
2009-11-13 23:45:00,17.398,17.421,17.261,17.402,3950000.0
2009-11-16 00:00:00,17.383,17.56,17.261,17.55,10450000.0
2009-11-16 00:15:00,17.54,17.6,17.259,17.6,8550000.0
2009-11-16 00:30:00,17.268,17.59,17.23,17.59,9400000.0
2009-11-16 00:45:00,17.6,17.63,17.243,17.62,8150000.0
2009-11-16 01:00:00,17.429,17.628,17.284,17.498,9350000.0
2009-11-16 01:15:00,17.541,17.598,17.39,17.563,8150000.0
2009-11-16 01:30:00,17.594,17.65,17.414,17.589,10350000.0
2009-11-16 01:45:00,17.458,17.632,17.436,17.629,9050000.0
2009-11-16 02:00:00,17.59,17.674,17.44,17.593,7550000.0
2009-11-16 02:15:00,17.591,17.688,17.434,17.626,8600000.0
2009-11-16 02:30:00,17.472,17.644,17.432,17.585,9850000.0
2009-11-16 02:45:00,17.485,17.633,17.431,17.459,11500000.0
2009-11-16 03:00:00,17.528,17.639,17.425,17.536,5650000.0
2009-11-16 03:15:00,17.569,17.617,17.418,17.575,5400000.0
2009-11-16 03:30:00,17.596,17.647,17.453,17.59,5450000.0
2009-11-16 03:45:00,17.489,17.646,17.446,17.61,5850000.0
2009-11-16 04:00:00,17.602,17.637,17.441,17.489,5850000.0
2009-11-16 04:15:00,17.612,17.693,17.435,17.586,7650000.0
2009-11-16 04:30:00,17.521,17.64,17.449,17.64,6300000.0
2009-11-16 04:45:00,17.489,17.651,17.443,17.587,6050000.0
2009-11-16 05:00:00,17.498,17.66,17.445,17.613,6800000.0
2009-11-16 05:15:00,17.563,17.639,17.469,17.596,6800000.0
2009-11-16 05:30:00,17.624,17.688,17.424,17.62,7450000.0
2009-11-16 05:45:00,17.54,17.691,17.453,17.64,6350000.0
2009-11-16 06:00:00,17.511,17.684,17.474,17.656,6400000.0
2009-11-16 06:15:00,17.611,17.707,17.486,17.616,6350000.0
2009-11-16 06:30:00,17.652,17.717,17.491,17.633,7100000.0
2009-11-16 06:45:00,17.585,17.675,17.466,17.593,6950000.0
2009-11-16 07:00:00,17.539,17.68,17.471,17.598,7700000.0
2009-11-16 07:15:00,17.593,17.705,17.46,17.573,7100000.0
2009-11-16 07:30:00,17.584,17.66,17.447,17.512,6650000.0
2009-11-16 07:45:00,17.547,17.709,17.478,17.625,10000000.0
2009-11-16 08:00:00,17.608,17.71,17.467,17.524,7050000.0
2009-11-16 08:15:00,17.638,17.68,17.499,17.599,8250000.0
2009-11-16 08:30:00,17.512,17.73,17.453,17.544,6000000.0
2009-11-16 08:45:00,17.595,17.81,17.48,17.567,6650000.0
2009-11-16 09:00:00,17.535,17.67,17.466,17.632,8400000.0
2009-11-16 09:15:00,17.632,17.715,17.473,17.66,7750000.0
2009-11-16 09:30:00,17.586,17.841,17.538,17.739,7450000.0
2009-11-16 09:45:00,17.68,17.829,17.627,17.668,8150000.0
2009-11-16 10:00:00,17.653,17.811,17.581,17.723,7700000.0
2009-11-16 10:15:00,17.601,17.747,17.573,17.711,6900000.0
2009-11-16 10:30:00,17.673,17.909,17.616,17.772,6800000.0
2009-11-16 10:45:00,17.683,17.83,17.592,17.592,6650000.0
2009-11-16 11:00:00,17.683,17.802,17.568,17.692,6850000.0
2009-11-16 11:15:00,17.653,17.783,17.608,17.662,6750000.0
2009-11-16 11:30:00,17.65,17.795,17.565,17.741,6900000.0
2009-11-16 11:45:00,17.661,17.809,17.58,17.634,6350000.0
2009-11-16 12:00:00,17.747,17.849,17.604,17.7,7150000.0
2009-11-16 12:15:00,17.721,17.852,17.649,17.787,7250000.0
2009-11-16 12:30:00,17.691,17.776,17.597,17.661,6450000.0
2009-11-16 12:45:00,17.723,17.761,17.56,17.594,6400000.0
2009-11-16 13:00:00,17.713,17.749,17.536,17.65,6800000.0
2009-11-16 13:15:00,17.605,17.753,17.548,17.612,6850000.0
2009-11-16 13:30:00,17.691,17.767,17.575,17.715,7150000.0
2009-11-16 13:45:00,17.718,17.77,17.583,17.642,6300000.0
2009-11-16 14:00:00,17.704,17.758,17.557,17.633,6800000.0
2009-11-16 14:15:00,17.672,17.803,17.593,17.791,7250000.0
2009-11-16 14:30:00,17.789,17.819,17.634,17.729,7300000.0
2009-11-16 14:45:00,17.761,17.801,17.573,17.744,6650000.0
2009-11-16 15:00:00,17.708,17.794,17.58,17.597,6000000.0
2009-11-16 15:15:00,17.742,17.815,17.519,17.712,7250000.0
2009-11-16 15:30:00,17.728,17.815,17.612,17.778,6450000.0
2009-11-16 15:45:00,17.685,17.872,17.649,17.746,6200000.0
2009-11-16 16:00:00,17.678,17.909,17.678,17.721,7000000.0
2009-11-16 16:15:00,17.794,17.854,17.682,17.767,6850000.0
2009-11-16 16:30:00,17.849,17.878,17.628,17.8,6800000.0
2009-11-16 16:45:00,17.759,17.934,17.701,17.776,6850000.0
2009-11-16 17:00:00,17.792,18.179,17.734,18.027,6450000.0
2009-11-16 17:15:00,18.046,18.222,17.994,18.161,6750000.0
2009-11-16 17:30:00,18.084,18.298,18.044,18.076,7450000.0
2009-11-16 17:45:00,18.127,18.242,18.046,18.117,7250000.0
2009-11-16 18:00:00,18.118,18.23,17.99,18.172,8150000.0
2009-11-16 18:15:00,18.074,18.271,18.023,18.098,12800000.0
2009-11-16 18:30:00,18.086,18.29,18.065,18.175,14850000.0
2009-11-16 18:45:00,18.173,18.304,18.087,18.242,13750000.0
2009-11-16 19:00:00,18.261,18.277,18.06,18.123,6900000.0
2009-11-16 19:15:00,18.141,18.189,17.949,17.997,6250000.0
2009-11-16 19:30:00,18.099,18.197,17.966,18.096,6200000.0
2009-11-16 19:45:00,18.068,18.312,18.068,18.094,6650000.0
2009-11-16 20:00:00,18.21,18.339,18.049,18.291,7000000.0
2009-11-16 20:15:00,18.189,18.357,18.129,18.307,6150000.0
2009-11-16 20:30:00,18.247,18.389,18.18,18.36,6600000.0
2009-11-16 20:45:00,18.361,18.398,18.197,18.349,5900000.0
2009-11-16 21:00:00,18.35,18.448,18.221,18.36,7800000.0
2009-11-16 21:15:00,18.276,18.431,18.204,18.252,6850000.0
2009-11-16 21:30:00,18.374,18.448,18.226,18.382,6150000.0
2009-11-16 21:45:00,18.34,18.404,18.215,18.355,5800000.0
2009-11-16 22:00:00,18.363,18.406,18.159,18.307,7050000.0
2009-11-16 22:15:00,18.314,18.345,18.14,18.208,7150000.0
2009-11-16 22:30:00,18.161,18.335,18.143,18.279,7150000.0
2009-11-16 22:45:00,18.248,18.38,18.141,18.291,6000000.0
2009-11-16 23:00:00,18.306,18.351,18.107,18.211,7950000.0
2009-11-16 23:15:00,18.251,18.414,18.177,18.317,6050000.0
2009-11-16 23:30:00,18.295,18.367,18.185,18.199,4800000.0
2009-11-16 23:45:00,18.29,18.385,18.204,18.338,5850000.0
2009-11-17 00:00:00,18.329,18.39,18.167,18.328,8500000.0
2009-11-17 00:15:00,18.25,18.39,18.199,18.34,6900000.0
2009-11-17 00:30:00,18.208,18.37,18.193,18.338,14750000.0
2009-11-17 00:45:00,18.34,18.383,18.172,18.294,7000000.0
2009-11-17 01:00:00,18.358,18.429,18.172,18.337,9350000.0
2009-11-17 01:15:00,18.374,18.423,18.187,18.3,8400000.0
2009-11-17 01:30:00,18.329,18.386,18.182,18.333,10350000.0
2009-11-17 01:45:00,18.174,18.354,18.134,18.32,9000000.0
2009-11-17 02:00:00,18.32,18.321,18.133,18.293,7550000.0
2009-11-17 02:15:00,18.297,18.39,18.151,18.289,8750000.0
2009-11-17 02:30:00,18.181,18.354,18.107,18.251,9200000.0
2009-11-17 02:45:00,18.14,18.344,18.118,18.174,11050000.0
2009-11-17 03:00:00,18.316,18.347,18.15,18.198,6100000.0
2009-11-17 03:15:00,18.272,18.311,18.128,18.268,6550000.0
2009-11-17 03:30:00,18.161,18.305,18.132,18.244,4900000.0
2009-11-17 03:45:00,18.239,18.327,18.11,18.26,6550000.0
2009-11-17 04:00:00,18.294,18.299,18.117,18.156,5700000.0
2009-11-17 04:15:00,18.266,18.312,18.076,18.229,8100000.0
2009-11-17 04:30:00,18.151,18.297,18.07,18.191,6800000.0
2009-11-17 04:45:00,18.138,18.245,18.06,18.234,7050000.0
2009-11-17 05:00:00,18.168,18.294,18.085,18.244,6350000.0
2009-11-17 05:15:00,18.194,18.279,18.087,18.201,6800000.0
2009-11-17 05:30:00,18.24,18.269,18.054,18.203,8000000.0
2009-11-17 05:45:00,18.14,18.259,18.041,18.163,6700000.0
2009-11-17 06:00:00,18.069,18.249,18.036,18.219,6950000.0
2009-11-17 06:15:00,18.186,18.256,18.023,18.152,6550000.0
2009-11-17 06:30:00,18.175,18.253,18.039,18.201,7100000.0
2009-11-17 06:45:00,18.152,18.268,18.066,18.166,6950000.0
2009-11-17 07:00:00,18.13,18.249,18.046,18.18,8000000.0
2009-11-17 07:15:00,18.171,18.26,18.062,18.161,7300000.0
2009-11-17 07:30:00,18.188,18.236,18.019,18.044,6800000.0
2009-11-17 07:45:00,18.072,18.242,18.026,18.161,10000000.0
2009-11-17 08:00:00,18.18,18.241,18.011,18.053,7050000.0
2009-11-17 08:15:00,18.178,18.202,18.023,18.131,7750000.0
2009-11-17 08:30:00,18.033,18.199,18.008,18.079,6550000.0
2009-11-17 08:45:00,18.149,18.236,18.017,18.114,6850000.0
2009-11-17 09:00:00,18.103,18.235,18.027,18.235,8400000.0
2009-11-17 09:15:00,18.204,18.258,18.077,18.23,7850000.0
2009-11-17 09:30:00,18.127,18.267,18.042,18.158,7450000.0
2009-11-17 09:45:00,18.069,18.311,18.069,18.228,8150000.0
2009-11-17 10:00:00,18.21,18.331,18.103,18.229,7700000.0
2009-11-17 10:15:00,18.093,18.237,17.983,18.122,6900000.0
2009-11-17 10:30:00,18.068,18.188,17.966,18.063,6800000.0
2009-11-17 10:45:00,17.986,18.182,17.971,17.995,6650000.0
2009-11-17 11:00:00,18.059,18.179,17.949,18.032,6850000.0
2009-11-17 11:15:00,17.985,18.153,17.955,18.03,6750000.0
2009-11-17 11:30:00,18.024,18.205,17.991,18.147,6900000.0
2009-11-17 11:45:00,18.068,18.227,18.01,18.051,6350000.0
2009-11-17 12:00:00,18.162,18.221,17.99,18.149,7100000.0
2009-11-17 12:15:00,18.05,18.151,17.964,18.131,7250000.0
2009-11-17 12:30:00,18.048,18.153,17.946,18.019,6450000.0
2009-11-17 12:45:00,18.084,18.198,17.937,18.082,6400000.0
2009-11-17 13:00:00,18.158,18.176,17.982,18.081,6800000.0
2009-11-17 13:15:00,18.028,18.17,17.974,18.03,6850000.0
2009-11-17 13:30:00,18.12,18.207,18.003,18.097,7150000.0
2009-11-17 13:45:00,18.095,18.153,17.968,18.04,6300000.0
2009-11-17 14:00:00,18.062,18.122,17.922,18.01,6800000.0
2009-11-17 14:15:00,18.039,18.102,17.908,18.059,7250000.0
2009-11-17 14:30:00,18.059,18.147,17.929,18.049,7300000.0
2009-11-17 14:45:00,18.067,18.18,17.95,18.146,6650000.0
2009-11-17 15:00:00,18.122,18.187,17.952,18.027,6000000.0
2009-11-17 15:15:00,18.154,18.273,18.017,18.138,7200000.0
2009-11-17 15:30:00,18.143,18.274,18.067,18.222,6450000.0
2009-11-17 15:45:00,18.145,18.285,18.092,18.143,6200000.0
2009-11-17 16:00:00,18.078,18.317,18.078,18.135,6950000.0
2009-11-17 16:15:00,18.228,18.305,18.093,18.162,6850000.0
2009-11-17 16:30:00,18.251,18.313,18.085,18.184,6800000.0
2009-11-17 16:45:00,18.152,18.337,18.101,18.178,6850000.0
2009-11-17 17:00:00,18.177,18.317,18.12,18.138,6450000.0
2009-11-17 17:15:00,18.164,18.35,18.108,18.287,6750000.0
2009-11-17 17:30:00,18.183,18.291,18.032,18.069,7450000.0
2009-11-17 17:45:00,18.109,18.28,18.044,18.184,7250000.0
2009-11-17 18:00:00,18.183,18.294,18.067,18.234,8150000.0
2009-11-17 18:15:00,18.167,18.303,18.067,18.169,12800000.0
2009-11-17 18:30:00,18.208,18.378,18.163,18.276,14850000.0
2009-11-17 18:45:00,18.266,18.323,18.155,18.285,13850000.0
2009-11-17 19:00:00,18.306,18.417,18.136,18.282,6900000.0
2009-11-17 19:15:00,18.32,18.421,18.181,18.242,6250000.0
2009-11-17 19:30:00,18.341,18.381,18.184,18.258,6200000.0
2009-11-17 19:45:00,18.242,18.41,18.18,18.226,6650000.0
2009-11-17 20:00:00,18.336,18.365,18.137,18.282,7000000.0
2009-11-17 20:15:00,18.21,18.371,18.13,18.302,6150000.0
2009-11-17 20:30:00,18.248,18.404,18.19,18.382,6600000.0
2009-11-17 20:45:00,18.38,18.407,18.226,18.353,5900000.0
2009-11-17 21:00:00,18.346,18.412,18.212,18.316,7800000.0
2009-11-17 21:15:00,18.233,18.439,18.215,18.253,6950000.0
2009-11-17 21:30:00,18.351,18.405,18.219,18.36,6600000.0
2009-11-17 21:45:00,18.313,18.37,18.167,18.324,6000000.0
2009-11-17 22:00:00,18.331,18.372,18.163,18.268,7100000.0
2009-11-17 22:15:00,18.316,18.403,18.155,18.295,7050000.0
2009-11-17 22:30:00,18.246,18.45,18.19,18.412,7150000.0
2009-11-17 22:45:00,18.362,18.412,18.23,18.4,6200000.0
2009-11-17 23:00:00,18.391,18.436,18.252,18.275,7900000.0
2009-11-17 23:15:00,18.358,18.42,18.212,18.332,2700000.0
2009-11-17 23:30:00,18.338,18.451,18.224,18.312,4200000.0
2009-11-17 23:45:00,18.33,18.434,18.236,18.41,4400000.0
2009-11-18 00:00:00,18.375,18.448,18.24,18.389,6950000.0
2009-11-18 00:15:00,18.42,18.48,18.231,18.47,6000000.0
2009-11-18 00:30:00,18.248,18.48,18.227,18.325,11550000.0
2009-11-18 00:45:00,18.45,18.47,18.24,18.44,12100000.0
2009-11-18 01:00:00,18.403,18.44,18.215,18.348,9350000.0
2009-11-18 01:15:00,18.416,18.462,18.263,18.424,8400000.0
2009-11-18 01:30:00,18.451,18.523,18.268,18.458,10350000.0
2009-11-18 01:45:00,18.363,18.506,18.257,18.416,9700000.0
2009-11-18 02:00:00,18.416,18.487,18.283,18.473,7900000.0
2009-11-18 02:15:00,18.455,18.54,18.281,18.443,8400000.0
2009-11-18 02:30:00,18.332,18.521,18.267,18.428,9100000.0
2009-11-18 02:45:00,18.341,18.514,18.288,18.339,11500000.0
2009-11-18 03:00:00,18.448,18.499,18.28,18.32,5700000.0
2009-11-18 03:15:00,18.394,18.451,18.281,18.403,4800000.0
2009-11-18 03:30:00,18.43,18.467,18.217,18.397,4000000.0
2009-11-18 03:45:00,18.358,18.485,18.227,18.389,6500000.0
2009-11-18 04:00:00,18.406,18.42,18.252,18.283,5350000.0
2009-11-18 04:15:00,18.413,18.448,18.272,18.423,6700000.0
2009-11-18 04:30:00,18.337,18.473,18.259,18.378,5700000.0
2009-11-18 04:45:00,18.259,18.436,18.228,18.407,6450000.0
2009-11-18 05:00:00,18.32,18.429,18.248,18.32,6100000.0
2009-11-18 05:15:00,18.375,18.44,18.224,18.361,6750000.0
2009-11-18 05:30:00,18.353,18.378,18.177,18.335,7600000.0
2009-11-18 05:45:00,18.314,18.38,18.151,18.323,6900000.0
2009-11-18 06:00:00,18.23,18.35,18.16,18.316,5900000.0
2009-11-18 06:15:00,18.272,18.357,18.156,18.259,6300000.0
2009-11-18 06:30:00,18.327,18.379,18.136,18.284,7100000.0
2009-11-18 06:45:00,18.238,18.38,18.126,18.35,6600000.0
2009-11-18 07:00:00,18.218,18.35,18.153,18.276,7850000.0
2009-11-18 07:15:00,18.273,18.342,18.153,18.29,7300000.0
2009-11-18 07:30:00,18.289,18.36,18.154,18.179,6850000.0
2009-11-18 07:45:00,18.229,18.4,18.166,18.294,10000000.0
2009-11-18 08:00:00,18.33,18.42,18.157,18.22,6900000.0
2009-11-18 08:15:00,18.344,18.42,18.113,18.252,7500000.0
2009-11-18 08:30:00,18.155,18.42,18.155,18.243,6350000.0
2009-11-18 08:45:00,18.31,18.364,18.186,18.257,7000000.0
2009-11-18 09:00:00,18.254,18.463,18.203,18.455,8400000.0
2009-11-18 09:15:00,18.4,18.485,18.227,18.406,7750000.0
2009-11-18 09:30:00,18.322,18.414,18.205,18.317,7450000.0
2009-11-18 09:45:00,18.27,18.57,18.221,18.315,7900000.0
2009-11-18 10:00:00,18.303,18.434,18.246,18.401,7700000.0
2009-11-18 10:15:00,18.275,18.439,18.215,18.398,6900000.0
2009-11-18 10:30:00,18.344,18.558,18.306,18.5,6800000.0
2009-11-18 10:45:00,18.401,18.648,18.39,18.438,6650000.0
2009-11-18 11:00:00,18.482,18.6,18.416,18.499,6850000.0
2009-11-18 11:15:00,18.474,18.66,18.432,18.532,6750000.0
2009-11-18 11:30:00,18.527,18.675,18.465,18.604,6900000.0
2009-11-18 11:45:00,18.545,18.691,18.479,18.544,6350000.0
2009-11-18 12:00:00,18.643,18.678,18.444,18.631,7100000.0
2009-11-18 12:15:00,18.545,18.634,18.441,18.584,7250000.0
2009-11-18 12:30:00,18.509,18.626,18.455,18.514,6450000.0
2009-11-18 12:45:00,18.594,18.656,18.421,18.494,6400000.0
2009-11-18 13:00:00,18.611,18.697,18.492,18.566,6800000.0
2009-11-18 13:15:00,18.527,18.793,18.484,18.656,6850000.0
2009-11-18 13:30:00,18.728,18.822,18.555,18.681,7150000.0
2009-11-18 13:45:00,18.704,18.752,18.57,18.65,6300000.0
2009-11-18 14:00:00,18.68,18.728,18.537,18.597,6800000.0
2009-11-18 14:15:00,18.647,18.725,18.544,18.688,7250000.0
2009-11-18 14:30:00,18.675,18.749,18.541,18.643,7300000.0
2009-11-18 14:45:00,18.641,18.695,18.496,18.663,6500000.0
2009-11-18 15:00:00,18.625,18.722,18.53,18.555,5850000.0
2009-11-18 15:15:00,18.684,18.684,18.468,18.513,7200000.0
2009-11-18 15:30:00,18.513,18.661,18.439,18.561,6450000.0
2009-11-18 15:45:00,18.477,18.655,18.465,18.523,6200000.0
2009-11-18 16:00:00,18.483,18.635,18.448,18.49,7100000.0
2009-11-18 16:15:00,18.582,18.769,18.495,18.669,6850000.0
2009-11-18 16:30:00,18.731,18.758,18.54,18.703,6800000.0
2009-11-18 16:45:00,18.667,18.801,18.589,18.616,6850000.0
2009-11-18 17:00:00,18.622,18.728,18.474,18.474,6450000.0
2009-11-18 17:15:00,18.52,18.724,18.466,18.683,6750000.0
2009-11-18 17:30:00,18.579,18.726,18.491,18.584,7450000.0
2009-11-18 17:45:00,18.623,18.726,18.487,18.574,7250000.0
2009-11-18 18:00:00,18.554,18.724,18.52,18.676,8150000.0
2009-11-18 18:15:00,18.574,18.763,18.541,18.564,12800000.0
2009-11-18 18:30:00,18.57,18.718,18.499,18.582,14850000.0
2009-11-18 18:45:00,18.573,18.702,18.517,18.585,13900000.0
2009-11-18 19:00:00,18.699,18.744,18.545,18.6,7100000.0
2009-11-18 19:15:00,18.596,18.662,18.421,18.477,6250000.0
2009-11-18 19:30:00,18.587,18.587,18.381,18.451,6200000.0
2009-11-18 19:45:00,18.432,18.549,18.344,18.36,6650000.0
2009-11-18 20:00:00,18.469,18.501,18.271,18.45,7150000.0
2009-11-18 20:15:00,18.344,18.444,18.23,18.342,6150000.0
2009-11-18 20:30:00,18.335,18.52,18.272,18.463,6600000.0
2009-11-18 20:45:00,18.464,18.486,18.302,18.42,5850000.0
2009-11-18 21:00:00,18.42,18.514,18.326,18.472,7800000.0
2009-11-18 21:15:00,18.377,18.548,18.316,18.351,6850000.0
2009-11-18 21:30:00,18.467,18.55,18.308,18.499,7050000.0
2009-11-18 21:45:00,18.444,18.533,18.289,18.434,6250000.0
2009-11-18 22:00:00,18.446,18.55,18.282,18.399,8200000.0
2009-11-18 22:15:00,18.55,18.55,18.312,18.428,7500000.0
2009-11-18 22:30:00,18.394,18.565,18.345,18.514,7000000.0
2009-11-18 22:45:00,18.493,18.57,18.35,18.506,5950000.0
2009-11-18 23:00:00,18.525,18.578,18.331,18.484,8050000.0
2009-11-18 23:15:00,18.51,18.579,18.384,18.521,5550000.0
2009-11-18 23:30:00,18.493,18.599,18.375,18.399,4450000.0
2009-11-18 23:45:00,18.484,18.572,18.396,18.438,4100000.0
2009-11-19 00:00:00,18.523,18.612,18.394,18.508,7800000.0
2009-11-19 00:15:00,18.44,18.61,18.379,18.6,5850000.0
2009-11-19 00:30:00,18.388,18.61,18.357,18.515,8650000.0
2009-11-19 00:45:00,18.52,18.59,18.408,18.547,11350000.0
2009-11-19 01:00:00,18.558,18.627,18.363,18.539,10200000.0
2009-11-19 01:15:00,18.584,18.64,18.394,18.49,7650000.0
2009-11-19 01:30:00,18.598,18.624,18.391,18.567,9950000.0
2009-11-19 01:45:00,18.463,18.609,18.376,18.529,9400000.0
2009-11-19 02:00:00,18.5,18.572,18.394,18.47,7200000.0
2009-11-19 02:15:00,18.495,18.618,18.309,18.471,9050000.0
2009-11-19 02:30:00,18.343,18.524,18.301,18.445,8750000.0
2009-11-19 02:45:00,18.53,18.546,18.332,18.352,11700000.0
2009-11-19 03:00:00,18.461,18.526,18.343,18.466,4400000.0
2009-11-19 03:15:00,18.407,18.577,18.326,18.49,5250000.0
2009-11-19 03:30:00,18.463,18.532,18.324,18.487,5000000.0
2009-11-19 03:45:00,18.509,18.603,18.357,18.578,6700000.0
2009-11-19 04:00:00,18.557,18.557,18.364,18.376,6000000.0
2009-11-19 04:15:00,18.501,18.528,18.343,18.473,6250000.0
2009-11-19 04:30:00,18.419,18.543,18.332,18.468,6350000.0
2009-11-19 04:45:00,18.393,18.544,18.341,18.479,5800000.0
2009-11-19 05:00:00,18.412,18.526,18.324,18.499,6400000.0
2009-11-19 05:15:00,18.5,18.541,18.359,18.48,6400000.0
2009-11-19 05:30:00,18.481,18.551,18.32,18.512,7400000.0
2009-11-19 05:45:00,18.47,18.572,18.309,18.46,6300000.0
2009-11-19 06:00:00,18.423,18.542,18.33,18.505,6100000.0
2009-11-19 06:15:00,18.446,18.529,18.308,18.407,6500000.0
2009-11-19 06:30:00,18.47,18.475,18.286,18.458,7100000.0
2009-11-19 06:45:00,18.394,18.499,18.298,18.44,6800000.0
2009-11-19 07:00:00,18.377,18.48,18.27,18.395,7850000.0
2009-11-19 07:15:00,18.403,18.446,18.258,18.38,7300000.0
2009-11-19 07:30:00,18.368,18.439,18.245,18.275,6800000.0
2009-11-19 07:45:00,18.298,18.494,18.261,18.421,10000000.0
2009-11-19 08:00:00,18.426,18.53,18.266,18.331,6600000.0
2009-11-19 08:15:00,18.477,18.572,18.321,18.466,7750000.0
2009-11-19 08:30:00,18.361,18.566,18.323,18.403,6500000.0
2009-11-19 08:45:00,18.448,18.509,18.31,18.394,7050000.0
2009-11-19 09:00:00,18.386,18.53,18.34,18.517,8400000.0
2009-11-19 09:15:00,18.493,18.577,18.357,18.522,7750000.0
2009-11-19 09:30:00,18.444,18.572,18.341,18.438,7450000.0
2009-11-19 09:45:00,18.341,18.49,18.255,18.313,8150000.0
2009-11-19 10:00:00,18.325,18.447,18.222,18.326,7700000.0
2009-11-19 10:15:00,18.202,18.333,18.137,18.289,6900000.0
2009-11-19 10:30:00,18.222,18.331,18.13,18.261,6800000.0
2009-11-19 10:45:00,18.165,18.327,18.112,18.129,6650000.0
2009-11-19 11:00:00,18.18,18.338,18.074,18.086,6850000.0
2009-11-19 11:15:00,18.077,18.265,18.008,18.129,6750000.0
2009-11-19 11:30:00,18.105,18.262,18.055,18.232,6900000.0
2009-11-19 11:45:00,18.185,18.301,18.081,18.094,6350000.0
2009-11-19 12:00:00,18.203,18.283,18.045,18.258,7100000.0
2009-11-19 12:15:00,18.192,18.31,18.116,18.242,7250000.0
2009-11-19 12:30:00,18.171,18.35,18.11,18.169,6450000.0
2009-11-19 12:45:00,18.231,18.305,18.114,18.21,6400000.0
2009-11-19 13:00:00,18.272,18.309,18.064,18.184,6800000.0
2009-11-19 13:15:00,18.148,18.27,17.974,18.065,6850000.0
2009-11-19 13:30:00,18.148,18.206,18.006,18.135,7150000.0
2009-11-19 13:45:00,18.137,18.203,18.012,18.104,6300000.0
2009-11-19 14:00:00,18.144,18.232,17.98,18.102,6800000.0
2009-11-19 14:15:00,18.139,18.216,17.997,18.158,7250000.0
2009-11-19 14:30:00,18.167,18.213,18.018,18.147,7300000.0
2009-11-19 14:45:00,18.157,18.264,18.038,18.264,6700000.0
2009-11-19 15:00:00,18.184,18.321,18.086,18.194,6100000.0
2009-11-19 15:15:00,18.31,18.396,18.154,18.298,7200000.0
2009-11-19 15:30:00,18.32,18.424,18.183,18.325,6450000.0
2009-11-19 15:45:00,18.23,18.391,18.2,18.281,6200000.0
2009-11-19 16:00:00,18.217,18.44,18.194,18.312,7050000.0
2009-11-19 16:15:00,18.425,18.479,18.295,18.401,6850000.0
2009-11-19 16:30:00,18.449,18.483,18.168,18.256,6800000.0
2009-11-19 16:45:00,18.243,18.345,18.079,18.207,6850000.0
2009-11-19 17:00:00,18.229,18.342,18.152,18.19,6450000.0
2009-11-19 17:15:00,18.229,18.389,18.115,18.333,6750000.0
2009-11-19 17:30:00,18.243,18.362,18.158,18.208,7450000.0
2009-11-19 17:45:00,18.247,18.331,18.056,18.13,7250000.0
2009-11-19 18:00:00,18.109,18.275,18.021,18.186,8150000.0
2009-11-19 18:15:00,18.097,18.271,18.033,18.134,12800000.0
2009-11-19 18:30:00,18.122,18.31,18.104,18.22,14850000.0
2009-11-19 18:45:00,18.194,18.351,18.132,18.337,13900000.0
2009-11-19 19:00:00,18.341,18.412,18.181,18.212,7050000.0
2009-11-19 19:15:00,18.262,18.485,18.224,18.364,6250000.0
2009-11-19 19:30:00,18.444,18.547,18.269,18.365,6200000.0
2009-11-19 19:45:00,18.37,18.482,18.265,18.335,6650000.0
2009-11-19 20:00:00,18.404,18.484,18.251,18.378,7150000.0
2009-11-19 20:15:00,18.32,18.456,18.247,18.386,6150000.0
2009-11-19 20:30:00,18.37,18.52,18.249,18.51,6700000.0
2009-11-19 20:45:00,18.456,18.504,18.305,18.466,5900000.0
2009-11-19 21:00:00,18.467,18.53,18.295,18.52,7950000.0
2009-11-19 21:15:00,18.339,18.53,18.286,18.362,7100000.0
2009-11-19 21:30:00,18.464,18.53,18.336,18.503,6650000.0
2009-11-19 21:45:00,18.443,18.581,18.344,18.521,6050000.0
2009-11-19 22:00:00,18.505,18.575,18.322,18.446,7250000.0
2009-11-19 22:15:00,18.489,18.556,18.352,18.465,6550000.0
2009-11-19 22:30:00,18.403,18.573,18.358,18.51,7250000.0
2009-11-19 22:45:00,18.491,18.561,18.389,18.514,6150000.0
2009-11-19 23:00:00,18.505,18.545,18.344,18.363,8100000.0
2009-11-19 23:15:00,18.47,18.529,18.322,18.443,4400000.0
2009-11-19 23:30:00,18.475,18.529,18.285,18.38,6100000.0
2009-11-19 23:45:00,18.44,18.537,18.329,18.485,6250000.0
2009-11-20 00:00:00,18.496,18.545,18.34,18.479,8250000.0
2009-11-20 00:15:00,18.424,18.529,18.339,18.51,6350000.0
2009-11-20 00:30:00,18.348,18.53,18.333,18.5,10300000.0
2009-11-20 00:45:00,18.48,18.52,18.342,18.452,8650000.0
2009-11-20 01:00:00,18.486,18.55,18.306,18.436,9350000.0
2009-11-20 01:15:00,18.468,18.523,18.297,18.464,8450000.0
2009-11-20 01:30:00,18.486,18.514,18.301,18.471,10350000.0
2009-11-20 01:45:00,18.377,18.52,18.316,18.466,8900000.0
2009-11-20 02:00:00,18.46,18.505,18.342,18.49,7400000.0
2009-11-20 02:15:00,18.48,18.567,18.338,18.487,8850000.0
2009-11-20 02:30:00,18.334,18.571,18.332,18.472,8850000.0
2009-11-20 02:45:00,18.383,18.524,18.321,18.33,10800000.0
2009-11-20 03:00:00,18.449,18.49,18.3,18.355,4700000.0
2009-11-20 03:15:00,18.385,18.455,18.258,18.364,5100000.0
2009-11-20 03:30:00,18.368,18.419,18.206,18.377,4800000.0
2009-11-20 03:45:00,18.301,18.475,18.228,18.37,6900000.0
2009-11-20 04:00:00,18.404,18.414,18.244,18.269,5350000.0
2009-11-20 04:15:00,18.374,18.42,18.199,18.354,7400000.0
2009-11-20 04:30:00,18.288,18.426,18.178,18.324,6500000.0
2009-11-20 04:45:00,18.277,18.45,18.2,18.349,6450000.0
2009-11-20 05:00:00,18.295,18.45,18.215,18.404,6650000.0
2009-11-20 05:15:00,18.323,18.489,18.234,18.373,6800000.0
2009-11-20 05:30:00,18.389,18.5,18.249,18.413,6650000.0
2009-11-20 05:45:00,18.353,18.462,18.265,18.403,6450000.0
2009-11-20 06:00:00,18.417,18.53,18.269,18.53,6250000.0
2009-11-20 06:15:00,18.402,18.53,18.285,18.4,6400000.0
2009-11-20 06:30:00,18.46,18.506,18.312,18.476,7100000.0
2009-11-20 06:45:00,18.438,18.539,18.307,18.461,6950000.0
2009-11-20 07:00:00,18.422,18.571,18.336,18.496,7850000.0
2009-11-20 07:15:00,18.466,18.56,18.318,18.451,7200000.0
2009-11-20 07:30:00,18.457,18.546,18.325,18.398,6800000.0
2009-11-20 07:45:00,18.378,18.562,18.371,18.51,10600000.0
2009-11-20 08:00:00,18.525,18.595,18.394,18.411,7050000.0
2009-11-20 08:15:00,18.509,18.579,18.336,18.494,7950000.0
2009-11-20 08:30:00,18.383,18.573,18.374,18.41,6350000.0
2009-11-20 08:45:00,18.462,18.511,18.298,18.439,6950000.0
2009-11-20 09:00:00,18.41,18.552,18.316,18.5,8750000.0
2009-11-20 09:15:00,18.48,18.532,18.344,18.501,7750000.0
2009-11-20 09:30:00,18.42,18.514,18.311,18.397,7450000.0
2009-11-20 09:45:00,18.273,18.552,18.273,18.423,8150000.0
2009-11-20 10:00:00,18.386,18.509,18.283,18.461,7700000.0
2009-11-20 10:15:00,18.321,18.467,18.273,18.438,6900000.0
2009-11-20 10:30:00,18.383,18.533,18.293,18.459,6800000.0
2009-11-20 10:45:00,18.354,18.493,18.276,18.276,6650000.0
2009-11-20 11:00:00,18.36,18.46,18.193,18.304,6850000.0
2009-11-20 11:15:00,18.266,18.418,18.232,18.261,6750000.0
2009-11-20 11:30:00,18.244,18.394,18.202,18.33,6900000.0
2009-11-20 11:45:00,18.249,18.386,18.151,18.2,6350000.0
2009-11-20 12:00:00,18.281,18.332,18.133,18.305,7100000.0
2009-11-20 12:15:00,18.233,18.363,18.177,18.337,7250000.0
2009-11-20 12:30:00,18.242,18.384,18.166,18.238,6450000.0
2009-11-20 12:45:00,18.287,18.362,18.178,18.24,6550000.0
2009-11-20 13:00:00,18.332,18.365,18.153,18.234,6800000.0
2009-11-20 13:15:00,18.195,18.347,18.121,18.207,6850000.0
2009-11-20 13:30:00,18.284,18.317,18.12,18.258,7150000.0
2009-11-20 13:45:00,18.235,18.325,18.067,18.166,6300000.0
2009-11-20 14:00:00,18.174,18.228,17.989,18.066,6800000.0
2009-11-20 14:15:00,18.1,18.183,17.979,18.134,7250000.0
2009-11-20 14:30:00,18.122,18.181,17.874,18.002,7300000.0
2009-11-20 14:45:00,18.037,18.134,17.923,18.1,6550000.0
2009-11-20 15:00:00,18.077,18.183,17.946,18.011,5850000.0
2009-11-20 15:15:00,18.151,18.164,17.983,18.089,7050000.0
2009-11-20 15:30:00,18.08,18.232,17.993,18.158,6450000.0
2009-11-20 15:45:00,18.064,18.227,18.027,18.138,6200000.0
2009-11-20 16:00:00,18.066,18.251,18.042,18.082,6950000.0
2009-11-20 16:15:00,18.193,18.264,18.037,18.117,6850000.0
2009-11-20 16:30:00,18.205,18.358,18.083,18.255,6800000.0
2009-11-20 16:45:00,18.219,18.381,18.136,18.212,6850000.0
2009-11-20 17:00:00,18.21,18.307,18.067,18.18,6450000.0
2009-11-20 17:15:00,18.189,18.328,18.112,18.294,6750000.0
2009-11-20 17:30:00,18.228,18.348,18.077,18.094,7450000.0
2009-11-20 17:45:00,18.15,18.263,18.069,18.153,7250000.0
2009-11-20 18:00:00,18.165,18.298,18.106,18.283,8150000.0
2009-11-20 18:15:00,18.18,18.329,18.121,18.155,12800000.0
2009-11-20 18:30:00,18.169,18.334,18.154,18.248,14850000.0
2009-11-20 18:45:00,18.254,18.431,18.19,18.369,13900000.0
2009-11-20 19:00:00,18.383,18.416,18.189,18.252,6900000.0
2009-11-20 19:15:00,18.269,18.426,18.206,18.25,6250000.0
2009-11-20 19:30:00,18.345,18.391,18.194,18.276,6200000.0
2009-11-20 19:45:00,18.257,18.387,18.162,18.204,6650000.0
2009-11-20 20:00:00,18.309,18.422,18.164,18.384,7050000.0
2009-11-20 20:15:00,18.312,18.442,18.257,18.384,6150000.0
2009-11-20 20:30:00,18.327,18.48,18.275,18.447,6600000.0
2009-11-20 20:45:00,18.437,18.48,18.299,18.43,5850000.0
2009-11-20 21:00:00,18.419,18.479,18.28,18.434,7300000.0
2009-11-20 21:15:00,18.342,18.47,18.269,18.326,6600000.0
2009-11-20 21:30:00,18.432,18.504,18.305,18.446,6550000.0
2009-11-20 21:45:00,18.398,18.542,18.294,18.5,6800000.0
2009-11-20 22:00:00,18.453,18.475,18.314,18.437,6900000.0
2009-11-20 22:15:00,18.452,18.472,18.29,18.381,6650000.0
2009-11-20 22:30:00,18.333,18.489,18.271,18.45,6700000.0
2009-11-20 22:45:00,18.452,18.523,18.316,18.483,6200000.0
2009-11-20 23:00:00,18.505,18.533,18.339,18.443,8250000.0
2009-11-20 23:15:00,18.418,18.529,18.325,18.465,5350000.0
2009-11-20 23:30:00,18.438,18.492,18.26,18.369,5200000.0
2009-11-20 23:45:00,18.354,18.513,18.311,18.474,5200000.0
2009-11-23 00:00:00,18.437,18.65,18.328,18.62,11000000.0
2009-11-23 00:15:00,18.63,18.65,18.31,18.59,6150000.0
2009-11-23 00:30:00,18.328,18.64,18.313,18.6,13900000.0
2009-11-23 00:45:00,18.449,18.63,18.345,18.472,10650000.0
2009-11-23 01:00:00,18.488,18.657,18.348,18.584,9350000.0
2009-11-23 01:15:00,18.615,18.64,18.429,18.544,8400000.0
2009-11-23 01:30:00,18.563,18.631,18.364,18.572,10350000.0
2009-11-23 01:45:00,18.443,18.648,18.379,18.601,8850000.0
2009-11-23 02:00:00,18.574,18.648,18.446,18.514,8650000.0
2009-11-23 02:15:00,18.621,18.671,18.424,18.631,10350000.0
2009-11-23 02:30:00,18.597,18.707,18.495,18.64,8150000.0
2009-11-23 02:45:00,18.598,18.671,18.481,18.654,9350000.0
2009-11-23 03:00:00,18.605,18.68,18.482,18.642,6300000.0
2009-11-23 03:15:00,18.584,18.698,18.476,18.526,8050000.0
2009-11-23 03:30:00,18.599,18.71,18.49,18.541,5550000.0
2009-11-23 03:45:00,18.61,18.7,18.487,18.635,7750000.0
2009-11-23 04:00:00,18.676,18.768,18.491,18.624,6100000.0
2009-11-23 04:15:00,18.567,18.71,18.47,18.598,6350000.0
2009-11-23 04:30:00,18.637,18.737,18.515,18.639,5800000.0
2009-11-23 04:45:00,18.67,18.738,18.52,18.69,8200000.0
2009-11-23 05:00:00,18.685,18.713,18.506,18.622,6150000.0
2009-11-23 05:15:00,18.633,18.676,18.478,18.51,7000000.0
2009-11-23 05:30:00,18.597,18.754,18.498,18.633,7100000.0
2009-11-23 05:45:00,18.74,18.75,18.526,18.68,7050000.0
2009-11-23 06:00:00,18.681,18.75,18.505,18.605,5950000.0
2009-11-23 06:15:00,18.659,18.74,18.527,18.639,6600000.0
2009-11-23 06:30:00,18.531,18.756,18.504,18.616,6850000.0
2009-11-23 06:45:00,18.688,18.806,18.547,18.721,7800000.0
2009-11-23 07:00:00,18.696,18.766,18.566,18.714,5900000.0
2009-11-23 07:15:00,18.694,18.751,18.514,18.602,6600000.0
2009-11-23 07:30:00,18.639,18.796,18.543,18.656,6150000.0
2009-11-23 07:45:00,18.727,18.75,18.565,18.703,7100000.0
2009-11-23 08:00:00,18.638,18.779,18.569,18.609,6650000.0
2009-11-23 08:15:00,18.618,18.752,18.561,18.707,6200000.0
2009-11-23 08:30:00,18.616,18.768,18.54,18.605,6250000.0
2009-11-23 08:45:00,18.613,18.82,18.561,18.712,6950000.0
2009-11-23 09:00:00,18.69,18.766,18.57,18.685,13650000.0
2009-11-23 09:15:00,18.709,18.808,18.62,18.683,14850000.0
2009-11-23 09:30:00,18.667,18.858,18.626,18.766,12800000.0
2009-11-23 09:45:00,18.841,18.841,18.633,18.672,8150000.0
2009-11-23 10:00:00,18.681,18.821,18.626,18.681,7250000.0
2009-11-23 10:15:00,18.663,18.812,18.625,18.702,7450000.0
2009-11-23 10:30:00,18.783,18.834,18.615,18.678,6750000.0
2009-11-23 10:45:00,18.678,18.843,18.601,18.65,6450000.0
2009-11-23 11:00:00,18.655,18.777,18.574,18.624,6850000.0
2009-11-23 11:15:00,18.67,18.773,18.535,18.741,6800000.0
2009-11-23 11:30:00,18.66,18.788,18.582,18.732,6850000.0
2009-11-23 11:45:00,18.626,18.81,18.596,18.623,6950000.0
2009-11-23 12:00:00,18.729,18.868,18.643,18.693,6200000.0
2009-11-23 12:15:00,18.772,18.826,18.632,18.741,6450000.0
2009-11-23 12:30:00,18.736,18.844,18.622,18.808,7200000.0
2009-11-23 12:45:00,18.695,18.837,18.586,18.775,5850000.0
2009-11-23 13:00:00,18.81,18.838,18.631,18.773,6700000.0
2009-11-23 13:15:00,18.733,18.837,18.609,18.77,7300000.0
2009-11-23 13:30:00,18.76,18.815,18.62,18.731,7250000.0
2009-11-23 13:45:00,18.705,18.807,18.594,18.695,6800000.0
2009-11-23 14:00:00,18.672,18.761,18.585,18.686,6300000.0
2009-11-23 14:15:00,18.677,18.755,18.542,18.715,7150000.0
2009-11-23 14:30:00,18.628,18.77,18.584,18.613,6850000.0
2009-11-23 14:45:00,18.7,18.787,18.586,18.752,6800000.0
2009-11-23 15:00:00,18.654,18.76,18.545,18.641,6400000.0
2009-11-23 15:15:00,18.604,18.716,18.523,18.591,6450000.0
2009-11-23 15:30:00,18.679,18.756,18.553,18.628,7250000.0
2009-11-23 15:45:00,18.707,18.725,18.534,18.702,7100000.0
2009-11-23 16:00:00,18.58,18.841,18.571,18.703,6350000.0
2009-11-23 16:15:00,18.758,18.831,18.636,18.691,6900000.0
2009-11-23 16:30:00,18.695,18.871,18.648,18.71,6750000.0
2009-11-23 16:45:00,18.738,18.904,18.655,18.736,6850000.0
2009-11-23 17:00:00,18.704,18.875,18.633,18.703,6650000.0
2009-11-23 17:15:00,18.799,18.83,18.629,18.721,6800000.0
2009-11-23 17:30:00,18.77,18.851,18.626,18.698,6900000.0
2009-11-23 17:45:00,18.812,18.825,18.619,18.698,7700000.0
2009-11-23 18:00:00,18.703,18.832,18.625,18.648,8150000.0
2009-11-23 18:15:00,18.721,18.8,18.612,18.675,7450000.0
2009-11-23 18:30:00,18.738,18.809,18.58,18.723,7750000.0
2009-11-23 18:45:00,18.753,18.831,18.573,18.616,8400000.0
2009-11-23 19:00:00,18.624,18.759,18.582,18.716,6850000.0
2009-11-23 19:15:00,18.655,18.731,18.521,18.587,6550000.0
2009-11-23 19:30:00,18.671,18.746,18.47,18.658,7750000.0
2009-11-23 19:45:00,18.531,18.679,18.489,18.647,7050000.0
2009-11-23 20:00:00,18.625,18.701,18.49,18.565,10000000.0
2009-11-23 20:15:00,18.525,18.648,18.426,18.56,6800000.0
2009-11-23 20:30:00,18.56,18.675,18.421,18.596,7300000.0
2009-11-23 20:45:00,18.572,18.625,18.42,18.468,7850000.0
2009-11-23 21:00:00,18.49,18.613,18.398,18.495,6950000.0
2009-11-23 21:15:00,18.546,18.64,18.405,18.585,7100000.0
2009-11-23 21:30:00,18.512,18.617,18.405,18.513,6400000.0
2009-11-23 21:45:00,18.54,18.594,18.392,18.58,6500000.0
2009-11-23 22:00:00,18.576,18.606,18.361,18.532,6800000.0
2009-11-23 22:15:00,18.588,18.609,18.408,18.547,7400000.0
2009-11-23 22:30:00,18.524,18.586,18.396,18.526,6800000.0
2009-11-23 22:45:00,18.56,18.61,18.407,18.481,6600000.0
2009-11-23 23:00:00,18.543,18.61,18.371,18.437,6450000.0
2009-11-23 23:15:00,18.498,18.607,18.377,18.489,6700000.0
2009-11-23 23:30:00,18.529,18.602,18.409,18.563,6350000.0
2009-11-23 23:45:00,18.446,18.596,18.405,18.589,5350000.0
2009-11-24 00:00:00,18.577,18.641,18.412,18.61,6700000.0
2009-11-24 00:15:00,18.532,18.65,18.419,18.62,7000000.0
2009-11-24 00:30:00,18.551,18.64,18.418,18.579,5450000.0
2009-11-24 00:45:00,18.62,18.62,18.453,18.56,6100000.0
2009-11-24 01:00:00,18.424,18.632,18.388,18.474,11500000.0
2009-11-24 01:15:00,18.576,18.665,18.411,18.458,9100000.0
2009-11-24 01:30:00,18.622,18.648,18.453,18.634,8850000.0
2009-11-24 01:45:00,18.628,18.635,18.404,18.506,7600000.0
2009-11-24 02:00:00,18.498,18.548,18.315,18.381,8500000.0
2009-11-24 02:15:00,18.534,18.581,18.352,18.542,10350000.0
2009-11-24 02:30:00,18.511,18.566,18.338,18.496,8350000.0
2009-11-24 02:45:00,18.446,18.54,18.304,18.465,9250000.0
2009-11-24 03:00:00,18.419,18.54,18.309,18.444,6200000.0
2009-11-24 03:15:00,18.482,18.542,18.338,18.522,6650000.0
2009-11-24 03:30:00,18.53,18.62,18.373,18.419,4350000.0
2009-11-24 03:45:00,18.479,18.6,18.34,18.49,9300000.0
2009-11-24 04:00:00,18.496,18.549,18.347,18.483,5800000.0
2009-11-24 04:15:00,18.543,18.637,18.396,18.546,5700000.0
2009-11-24 04:30:00,18.55,18.661,18.446,18.593,6350000.0
2009-11-24 04:45:00,18.619,18.674,18.463,18.603,7850000.0
2009-11-24 05:00:00,18.578,18.646,18.441,18.566,5250000.0
2009-11-24 05:15:00,18.607,18.634,18.434,18.473,6700000.0
2009-11-24 05:30:00,18.514,18.6,18.391,18.527,7650000.0
2009-11-24 05:45:00,18.421,18.6,18.421,18.573,7200000.0
2009-11-24 06:00:00,18.558,18.61,18.384,18.518,6250000.0
2009-11-24 06:15:00,18.545,18.627,18.403,18.551,6750000.0
2009-11-24 06:30:00,18.443,18.622,18.425,18.44,7050000.0
2009-11-24 06:45:00,18.53,18.655,18.407,18.6,7650000.0
2009-11-24 07:00:00,18.583,18.64,18.415,18.614,5900000.0
2009-11-24 07:15:00,18.624,18.666,18.485,18.549,6600000.0
2009-11-24 07:30:00,18.573,18.648,18.423,18.548,6000000.0
2009-11-24 07:45:00,18.593,18.634,18.427,18.564,7200000.0
2009-11-24 08:00:00,18.48,18.591,18.403,18.427,6650000.0
2009-11-24 08:15:00,18.425,18.597,18.385,18.544,6200000.0
2009-11-24 08:30:00,18.425,18.563,18.319,18.377,6250000.0
2009-11-24 08:45:00,18.342,18.53,18.3,18.483,7100000.0
2009-11-24 09:00:00,18.451,18.477,18.309,18.373,13800000.0
2009-11-24 09:15:00,18.391,18.475,18.266,18.332,14850000.0
2009-11-24 09:30:00,18.346,18.496,18.277,18.382,12800000.0
2009-11-24 09:45:00,18.487,18.533,18.335,18.411,8150000.0
2009-11-24 10:00:00,18.419,18.533,18.3,18.36,7250000.0
2009-11-24 10:15:00,18.333,18.483,18.289,18.385,7450000.0
2009-11-24 10:30:00,18.452,18.6,18.297,18.357,6600000.0
2009-11-24 10:45:00,18.327,18.543,18.314,18.423,6450000.0
2009-11-24 11:00:00,18.425,18.593,18.39,18.433,6850000.0
2009-11-24 11:15:00,18.449,18.59,18.388,18.559,6800000.0
2009-11-24 11:30:00,18.447,18.618,18.417,18.523,6850000.0
2009-11-24 11:45:00,18.433,18.611,18.41,18.41,7150000.0
2009-11-24 12:00:00,18.477,18.604,18.389,18.439,6200000.0
2009-11-24 12:15:00,18.507,18.613,18.4,18.51,6500000.0
2009-11-24 12:30:00,18.521,18.641,18.443,18.638,7050000.0
2009-11-24 12:45:00,18.512,18.655,18.45,18.582,6150000.0
2009-11-24 13:00:00,18.628,18.655,18.419,18.557,6600000.0
2009-11-24 13:15:00,18.549,18.605,18.41,18.565,7300000.0
2009-11-24 13:30:00,18.553,18.609,18.409,18.493,7250000.0
2009-11-24 13:45:00,18.455,18.622,18.383,18.504,6800000.0
2009-11-24 14:00:00,18.486,18.61,18.383,18.559,6350000.0
2009-11-24 14:15:00,18.578,18.642,18.441,18.556,7150000.0
2009-11-24 14:30:00,18.485,18.694,18.431,18.517,6850000.0
2009-11-24 14:45:00,18.588,18.647,18.401,18.598,6550000.0
2009-11-24 15:00:00,18.495,18.614,18.4,18.533,6350000.0
2009-11-24 15:15:00,18.491,18.622,18.398,18.456,6450000.0
2009-11-24 15:30:00,18.55,18.562,18.33,18.464,7250000.0
2009-11-24 15:45:00,18.542,18.58,18.381,18.536,7100000.0
2009-11-24 16:00:00,18.418,18.584,18.405,18.45,6350000.0
2009-11-24 16:15:00,18.513,18.578,18.344,18.439,6900000.0
2009-11-24 16:30:00,18.456,18.537,18.313,18.342,6750000.0
2009-11-24 16:45:00,18.377,18.462,18.268,18.355,6850000.0
2009-11-24 17:00:00,18.292,18.448,18.169,18.28,6650000.0
2009-11-24 17:15:00,18.369,18.436,18.22,18.295,6800000.0
2009-11-24 17:30:00,18.35,18.476,18.237,18.319,6900000.0
2009-11-24 17:45:00,18.442,18.474,18.26,18.337,7700000.0
2009-11-24 18:00:00,18.354,18.445,18.249,18.265,8150000.0
2009-11-24 18:15:00,18.338,18.443,18.196,18.339,7450000.0
2009-11-24 18:30:00,18.401,18.44,18.222,18.345,7750000.0
2009-11-24 18:45:00,18.396,18.442,18.227,18.314,8400000.0
2009-11-24 19:00:00,18.333,18.494,18.249,18.378,7100000.0
2009-11-24 19:15:00,18.335,18.453,18.261,18.314,6550000.0
2009-11-24 19:30:00,18.389,18.471,18.277,18.447,7750000.0
2009-11-24 19:45:00,18.32,18.459,18.231,18.406,6950000.0
2009-11-24 20:00:00,18.391,18.457,18.244,18.286,10000000.0
2009-11-24 20:15:00,18.279,18.453,18.218,18.389,6800000.0
2009-11-24 20:30:00,18.394,18.464,18.257,18.4,7500000.0
2009-11-24 20:45:00,18.368,18.473,18.233,18.309,7800000.0
2009-11-24 21:00:00,18.348,18.461,18.216,18.397,6950000.0
2009-11-24 21:15:00,18.451,18.53,18.29,18.451,7350000.0
2009-11-24 21:30:00,18.399,18.485,18.274,18.441,6150000.0
2009-11-24 21:45:00,18.472,18.57,18.334,18.53,7250000.0
2009-11-24 22:00:00,18.491,18.551,18.361,18.464,7000000.0
2009-11-24 22:15:00,18.524,18.538,18.335,18.497,7100000.0
2009-11-24 22:30:00,18.478,18.561,18.359,18.446,6800000.0
2009-11-24 22:45:00,18.523,18.54,18.356,18.441,6050000.0
2009-11-24 23:00:00,18.522,18.568,18.345,18.376,6600000.0
2009-11-24 23:15:00,18.47,18.527,18.314,18.399,4550000.0
2009-11-24 23:30:00,18.471,18.566,18.345,18.479,5150000.0
2009-11-24 23:45:00,18.421,18.521,18.359,18.515,4850000.0
2009-11-25 00:00:00,18.481,18.55,18.319,18.398,6500000.0
2009-11-25 00:15:00,18.447,18.53,18.332,18.422,4400000.0
2009-11-25 00:30:00,18.431,18.53,18.288,18.53,4300000.0
2009-11-25 00:45:00,18.52,18.56,18.318,18.428,5700000.0
2009-11-25 01:00:00,18.329,18.574,18.329,18.401,11500000.0
2009-11-25 01:15:00,18.418,18.585,18.344,18.4,9250000.0
2009-11-25 01:30:00,18.488,18.561,18.35,18.524,8550000.0
2009-11-25 01:45:00,18.518,18.596,18.39,18.513,7850000.0
2009-11-25 02:00:00,18.495,18.57,18.366,18.53,8850000.0
2009-11-25 02:15:00,18.537,18.592,18.382,18.519,10350000.0
2009-11-25 02:30:00,18.518,18.59,18.401,18.55,7000000.0
2009-11-25 02:45:00,18.55,18.567,18.369,18.524,8750000.0
2009-11-25 03:00:00,18.498,18.585,18.351,18.503,6700000.0
2009-11-25 03:15:00,18.463,18.564,18.35,18.538,6800000.0
2009-11-25 03:30:00,18.507,18.566,18.381,18.459,5650000.0
2009-11-25 03:45:00,18.509,18.614,18.378,18.549,7500000.0
2009-11-25 04:00:00,18.579,18.65,18.436,18.534,6000000.0
2009-11-25 04:15:00,18.594,18.681,18.458,18.623,5750000.0
2009-11-25 04:30:00,18.599,18.717,18.482,18.617,6700000.0
2009-11-25 04:45:00,18.654,18.682,18.481,18.619,8650000.0
2009-11-25 05:00:00,18.624,18.71,18.458,18.623,5850000.0
2009-11-25 05:15:00,18.652,18.702,18.495,18.533,7250000.0
2009-11-25 05:30:00,18.604,18.699,18.486,18.643,7350000.0
2009-11-25 05:45:00,18.535,18.733,18.529,18.7,6450000.0
2009-11-25 06:00:00,18.694,18.71,18.498,18.646,7450000.0
2009-11-25 06:15:00,18.683,18.7,18.514,18.651,6650000.0
2009-11-25 06:30:00,18.54,18.736,18.505,18.582,7000000.0
2009-11-25 06:45:00,18.652,18.726,18.517,18.66,7800000.0
2009-11-25 07:00:00,18.666,18.711,18.53,18.676,5750000.0
2009-11-25 07:15:00,18.66,18.722,18.521,18.605,6450000.0
2009-11-25 07:30:00,18.606,18.71,18.495,18.6,5950000.0
2009-11-25 07:45:00,18.656,18.694,18.448,18.599,7200000.0
2009-11-25 08:00:00,18.508,18.73,18.476,18.534,6500000.0
2009-11-25 08:15:00,18.543,18.754,18.49,18.702,6100000.0
2009-11-25 08:30:00,18.607,18.75,18.544,18.616,6200000.0
2009-11-25 08:45:00,18.602,18.764,18.551,18.695,6750000.0
2009-11-25 09:00:00,18.671,18.749,18.56,18.652,14500000.0
2009-11-25 09:15:00,18.651,18.721,18.533,18.564,14850000.0
2009-11-25 09:30:00,18.585,18.726,18.506,18.582,12800000.0
2009-11-25 09:45:00,18.689,18.71,18.528,18.596,8150000.0
2009-11-25 10:00:00,18.605,18.781,18.543,18.608,7250000.0
2009-11-25 10:15:00,18.567,18.754,18.519,18.628,7450000.0
2009-11-25 10:30:00,18.702,18.731,18.506,18.563,6750000.0
2009-11-25 10:45:00,18.548,18.695,18.475,18.525,6450000.0
2009-11-25 11:00:00,18.514,18.649,18.427,18.486,6850000.0
2009-11-25 11:15:00,18.521,18.637,18.432,18.609,6800000.0
2009-11-25 11:30:00,18.521,18.666,18.46,18.586,6850000.0
2009-11-25 11:45:00,18.59,18.671,18.442,18.471,7200000.0
2009-11-25 12:00:00,18.545,18.681,18.469,18.469,6200000.0
2009-11-25 12:15:00,18.577,18.66,18.426,18.509,6500000.0
2009-11-25 12:30:00,18.5,18.617,18.394,18.607,7050000.0
2009-11-25 12:45:00,18.448,18.66,18.383,18.524,5900000.0
2009-11-25 13:00:00,18.581,18.663,18.455,18.606,6650000.0
2009-11-25 13:15:00,18.592,18.681,18.483,18.618,7300000.0
2009-11-25 13:30:00,18.612,18.714,18.49,18.609,7250000.0
2009-11-25 13:45:00,18.593,18.713,18.485,18.58,6800000.0
2009-11-25 14:00:00,18.546,18.644,18.431,18.564,6300000.0
2009-11-25 14:15:00,18.566,18.708,18.453,18.596,6550000.0
2009-11-25 14:30:00,18.517,18.651,18.46,18.504,6850000.0
2009-11-25 14:45:00,18.561,18.656,18.47,18.651,6800000.0
2009-11-25 15:00:00,18.532,18.687,18.483,18.606,6400000.0
2009-11-25 15:15:00,18.595,18.702,18.515,18.578,6450000.0
2009-11-25 15:30:00,18.67,18.702,18.518,18.555,7300000.0
2009-11-25 15:45:00,18.652,18.69,18.477,18.633,7100000.0
2009-11-25 16:00:00,18.53,18.671,18.432,18.519,6350000.0
2009-11-25 16:15:00,18.586,18.63,18.449,18.492,6900000.0
2009-11-25 16:30:00,18.481,18.623,18.397,18.442,6750000.0
2009-11-25 16:45:00,18.461,18.63,18.362,18.497,6850000.0
2009-11-25 17:00:00,18.455,18.652,18.455,18.469,6650000.0
2009-11-25 17:15:00,18.574,18.65,18.405,18.533,6850000.0
2009-11-25 17:30:00,18.596,18.65,18.451,18.488,6900000.0
2009-11-25 17:45:00,18.605,18.623,18.421,18.477,7700000.0
2009-11-25 18:00:00,18.492,18.643,18.419,18.495,8150000.0
2009-11-25 18:15:00,18.575,18.677,18.456,18.577,7450000.0
2009-11-25 18:30:00,18.636,18.74,18.512,18.692,7750000.0
2009-11-25 18:45:00,18.719,18.759,18.545,18.629,8400000.0
2009-11-25 19:00:00,18.634,18.735,18.516,18.639,6850000.0
2009-11-25 19:15:00,18.59,18.7,18.491,18.529,6550000.0
2009-11-25 19:30:00,18.637,18.728,18.504,18.685,7750000.0
2009-11-25 19:45:00,18.567,18.702,18.507,18.676,7050000.0
2009-11-25 20:00:00,18.638,18.721,18.504,18.565,10000000.0
2009-11-25 20:15:00,18.576,18.761,18.532,18.725,6800000.0
2009-11-25 20:30:00,18.716,18.79,18.563,18.754,6650000.0
2009-11-25 20:45:00,18.617,18.787,18.567,18.685,6350000.0
2009-11-25 21:00:00,18.726,18.828,18.595,18.655,6950000.0
2009-11-25 21:15:00,18.746,18.823,18.637,18.788,6100000.0
2009-11-25 21:30:00,18.739,18.823,18.607,18.755,6450000.0
2009-11-25 21:45:00,18.784,18.826,18.622,18.705,7150000.0
2009-11-25 22:00:00,18.706,18.846,18.607,18.743,6250000.0
2009-11-25 22:15:00,18.801,18.88,18.638,18.794,7550000.0
2009-11-25 22:30:00,18.75,18.848,18.631,18.721,6800000.0
2009-11-25 22:45:00,18.794,18.838,18.654,18.726,6600000.0
2009-11-25 23:00:00,18.771,18.824,18.602,18.698,5650000.0
2009-11-25 23:15:00,18.793,18.838,18.646,18.719,5400000.0
2009-11-25 23:30:00,18.799,18.864,18.65,18.813,7900000.0
2009-11-25 23:45:00,18.699,18.879,18.671,18.839,5800000.0
2009-11-26 00:00:00,18.819,18.873,18.627,18.729,5750000.0
2009-11-26 00:15:00,18.809,18.86,18.708,18.84,4350000.0
2009-11-26 00:30:00,18.801,18.839,18.664,18.779,2550000.0
2009-11-26 00:45:00,18.83,18.853,18.665,18.826,6100000.0
2009-11-26 01:00:00,18.689,18.899,18.64,18.73,11500000.0
2009-11-26 01:15:00,18.801,18.886,18.676,18.724,9400000.0
2009-11-26 01:30:00,18.811,18.844,18.637,18.658,6850000.0
2009-11-26 01:45:00,18.808,18.856,18.659,18.714,7150000.0
2009-11-26 02:00:00,18.793,18.822,18.63,18.667,8100000.0
2009-11-26 02:15:00,18.82,18.86,18.655,18.804,10500000.0
2009-11-26 02:30:00,18.774,18.824,18.614,18.816,7950000.0
2009-11-26 02:45:00,18.85,18.86,18.606,18.798,6900000.0
2009-11-26 03:00:00,18.749,18.855,18.659,18.759,5150000.0
2009-11-26 03:15:00,18.779,18.876,18.664,18.866,6350000.0
2009-11-26 03:30:00,18.839,18.879,18.676,18.771,3850000.0
2009-11-26 03:45:00,18.824,18.913,18.684,18.813,8950000.0
2009-11-26 04:00:00,18.822,18.859,18.63,18.84,6500000.0
2009-11-26 04:15:00,18.819,18.85,18.637,18.801,5450000.0
2009-11-26 04:30:00,18.793,18.88,18.658,18.83,6750000.0
2009-11-26 04:45:00,18.838,18.881,18.646,18.825,7200000.0
2009-11-26 05:00:00,18.818,18.904,18.666,18.802,5000000.0
2009-11-26 05:15:00,18.827,18.87,18.689,18.691,5300000.0
2009-11-26 05:30:00,18.76,18.914,18.675,18.803,7450000.0
2009-11-26 05:45:00,18.674,18.819,18.618,18.74,5650000.0
2009-11-26 06:00:00,18.814,18.841,18.65,18.728,5500000.0
2009-11-26 06:15:00,18.73,18.862,18.654,18.789,6600000.0
2009-11-26 06:30:00,18.673,18.81,18.58,18.631,6750000.0
2009-11-26 06:45:00,18.713,18.819,18.603,18.74,7900000.0
2009-11-26 07:00:00,18.741,18.792,18.601,18.761,5550000.0
2009-11-26 07:15:00,18.733,18.785,18.566,18.618,6600000.0
2009-11-26 07:30:00,18.677,18.79,18.57,18.639,5900000.0
2009-11-26 07:45:00,18.726,18.826,18.598,18.732,7300000.0
2009-11-26 08:00:00,18.625,18.796,18.587,18.677,6650000.0
2009-11-26 08:15:00,18.674,18.816,18.59,18.771,6150000.0
2009-11-26 08:30:00,18.663,18.827,18.617,18.682,6250000.0
2009-11-26 08:45:00,18.653,18.8,18.564,18.698,6950000.0
2009-11-26 09:00:00,18.694,18.77,18.504,18.555,14000000.0
2009-11-26 09:15:00,18.556,18.636,18.436,18.502,14850000.0
2009-11-26 09:30:00,18.507,18.644,18.423,18.547,12800000.0
2009-11-26 09:45:00,18.635,18.684,18.477,18.57,8150000.0
2009-11-26 10:00:00,18.574,18.692,18.496,18.567,7250000.0
2009-11-26 10:15:00,18.482,18.646,18.447,18.529,7450000.0
2009-11-26 10:30:00,18.608,18.624,18.335,18.415,6750000.0
2009-11-26 10:45:00,18.4,18.573,18.362,18.437,6450000.0
2009-11-26 11:00:00,18.407,18.524,18.246,18.311,6850000.0
2009-11-26 11:15:00,18.358,18.567,18.251,18.512,6800000.0
2009-11-26 11:30:00,18.411,18.585,18.343,18.488,6850000.0
2009-11-26 11:45:00,18.389,18.59,18.316,18.316,7150000.0
2009-11-26 12:00:00,18.376,18.478,18.271,18.296,6200000.0
2009-11-26 12:15:00,18.388,18.497,18.281,18.37,6450000.0
2009-11-26 12:30:00,18.346,18.491,18.263,18.49,7050000.0
2009-11-26 12:45:00,18.364,18.514,18.294,18.473,5850000.0
2009-11-26 13:00:00,18.522,18.555,18.355,18.488,6650000.0
2009-11-26 13:15:00,18.479,18.546,18.318,18.52,7300000.0
2009-11-26 13:30:00,18.498,18.568,18.368,18.488,7250000.0
2009-11-26 13:45:00,18.441,18.566,18.358,18.456,6800000.0
2009-11-26 14:00:00,18.403,18.51,18.306,18.421,6300000.0
2009-11-26 14:15:00,18.427,18.5,18.282,18.343,6400000.0
2009-11-26 14:30:00,18.326,18.477,18.28,18.319,6850000.0
2009-11-26 14:45:00,18.364,18.487,18.283,18.473,6800000.0
2009-11-26 15:00:00,18.36,18.496,18.32,18.46,6400000.0
2009-11-26 15:15:00,18.403,18.53,18.335,18.418,6450000.0
2009-11-26 15:30:00,18.452,18.539,18.315,18.412,7150000.0
2009-11-26 15:45:00,18.48,18.531,18.342,18.513,7100000.0
2009-11-26 16:00:00,18.395,18.573,18.364,18.449,6550000.0
2009-11-26 16:15:00,18.528,18.571,18.368,18.431,6950000.0
2009-11-26 16:30:00,18.446,18.577,18.329,18.359,6750000.0
2009-11-26 16:45:00,18.374,18.52,18.284,18.385,6850000.0
2009-11-26 17:00:00,18.271,18.497,18.271,18.332,6650000.0
2009-11-26 17:15:00,18.415,18.524,18.282,18.395,6800000.0
2009-11-26 17:30:00,18.435,18.51,18.305,18.339,7250000.0
2009-11-26 17:45:00,18.455,18.498,18.258,18.315,7700000.0
2009-11-26 18:00:00,18.361,18.52,18.27,18.27,8050000.0
2009-11-26 18:15:00,18.385,18.479,18.27,18.358,7450000.0
2009-11-26 18:30:00,18.419,18.516,18.298,18.484,7750000.0
2009-11-26 18:45:00,18.463,18.57,18.288,18.399,8100000.0
2009-11-26 19:00:00,18.406,18.568,18.337,18.491,6850000.0
2009-11-26 19:15:00,18.432,18.574,18.341,18.365,5100000.0
2009-11-26 19:30:00,18.481,18.57,18.344,18.543,7250000.0
2009-11-26 19:45:00,18.421,18.569,18.386,18.551,7050000.0
2009-11-26 20:00:00,18.533,18.676,18.388,18.488,10000000.0
2009-11-26 20:15:00,18.507,18.634,18.507,18.527,1050000.0
2009-11-26 20:30:00,18.564,18.623,18.48,18.593,1900000.0
2009-11-26 20:45:00,18.51,18.616,18.453,18.612,1250000.0
2009-11-26 21:00:00,18.551,18.604,18.458,18.545,1350000.0
2009-11-26 21:15:00,18.603,18.603,18.479,18.593,750000.0
2009-11-26 21:30:00,18.552,18.635,18.459,18.459,1900000.0
2009-11-26 21:45:00,18.587,18.611,18.461,18.461,1000000.0
2009-11-26 22:00:00,18.568,18.604,18.455,18.545,2300000.0
2009-11-26 22:15:00,18.576,18.604,18.438,18.559,950000.0
2009-11-26 22:30:00,18.56,18.603,18.452,18.54,1450000.0
2009-11-26 22:45:00,18.603,18.639,18.449,18.564,2000000.0
2009-11-26 23:00:00,18.587,18.65,18.459,18.561,1100000.0
2009-11-26 23:15:00,18.545,18.63,18.484,18.63,800000.0
2009-11-26 23:30:00,18.583,18.634,18.468,18.521,2550000.0
2009-11-26 23:45:00,18.558,18.602,18.473,18.602,1000000.0
2009-11-27 00:00:00,18.598,18.61,18.455,18.49,3500000.0
2009-11-27 00:15:00,18.579,18.656,18.416,18.54,5950000.0
2009-11-27 00:30:00,18.581,18.651,18.448,18.503,4850000.0
2009-11-27 00:45:00,18.57,18.677,18.45,18.588,6050000.0
2009-11-27 01:00:00,18.485,18.639,18.343,18.4,11500000.0
2009-11-27 01:15:00,18.462,18.623,18.346,18.382,9300000.0
2009-11-27 01:30:00,18.52,18.579,18.271,18.434,9000000.0
2009-11-27 01:45:00,18.468,18.517,18.288,18.432,7400000.0
2009-11-27 02:00:00,18.44,18.508,18.288,18.333,9100000.0
2009-11-27 02:15:00,18.472,18.52,18.291,18.452,10350000.0
2009-11-27 02:30:00,18.429,18.513,18.253,18.426,8200000.0
2009-11-27 02:45:00,18.385,18.473,18.25,18.445,9450000.0
2009-11-27 03:00:00,18.289,18.46,18.258,18.409,7600000.0
2009-11-27 03:15:00,18.308,18.47,18.227,18.47,5900000.0
2009-11-27 03:30:00,18.385,18.528,18.299,18.386,6550000.0
2009-11-27 03:45:00,18.442,18.5,18.287,18.442,7900000.0
2009-11-27 04:00:00,18.472,18.491,18.262,18.376,6600000.0
2009-11-27 04:15:00,18.44,18.454,18.262,18.405,6000000.0
2009-11-27 04:30:00,18.383,18.459,18.25,18.399,6000000.0
2009-11-27 04:45:00,18.45,18.487,18.306,18.461,8300000.0
2009-11-27 05:00:00,18.445,18.483,18.292,18.398,5800000.0
2009-11-27 05:15:00,18.454,18.5,18.308,18.313,6950000.0
2009-11-27 05:30:00,18.371,18.468,18.288,18.444,7100000.0
2009-11-27 05:45:00,18.355,18.484,18.294,18.43,6350000.0
2009-11-27 06:00:00,18.44,18.453,18.214,18.338,5900000.0
2009-11-27 06:15:00,18.383,18.405,18.175,18.32,6550000.0
2009-11-27 06:30:00,18.249,18.437,18.168,18.21,6850000.0
2009-11-27 06:45:00,18.31,18.366,18.176,18.292,7300000.0
2009-11-27 07:00:00,18.298,18.35,18.156,18.339,5900000.0
2009-11-27 07:15:00,18.318,18.346,17.9,18.224,6550000.0
2009-11-27 07:30:00,18.262,18.325,18.071,18.121,5900000.0
2009-11-27 07:45:00,18.182,18.216,17.924,18.058,7200000.0
2009-11-27 08:00:00,17.925,18.116,17.894,17.94,6650000.0
2009-11-27 08:15:00,17.902,18.029,17.73,17.947,6200000.0
2009-11-27 08:30:00,17.83,17.945,17.743,17.838,6250000.0
2009-11-27 08:45:00,17.826,18.007,17.79,17.954,6950000.0
2009-11-27 09:00:00,17.941,18.015,17.765,17.832,13800000.0
2009-11-27 09:15:00,17.872,17.949,17.706,17.733,14850000.0
2009-11-27 09:30:00,17.713,17.902,17.585,17.608,12800000.0
2009-11-27 09:45:00,17.687,17.821,17.538,17.71,8150000.0
2009-11-27 10:00:00,17.718,17.851,17.557,17.659,7250000.0
2009-11-27 10:15:00,17.6,17.774,17.544,17.637,7450000.0
2009-11-27 10:30:00,17.718,17.87,17.584,17.755,6750000.0
2009-11-27 10:45:00,17.707,17.908,17.704,17.798,6450000.0
2009-11-27 11:00:00,17.786,17.905,17.677,17.753,6850000.0
2009-11-27 11:15:00,17.804,18.016,17.759,17.956,6800000.0
2009-11-27 11:30:00,17.838,18.05,17.828,17.94,6850000.0
2009-11-27 11:45:00,17.812,18.0,17.778,17.811,7150000.0
2009-11-27 12:00:00,17.913,18.014,17.77,17.805,6200000.0
2009-11-27 12:15:00,17.898,18.032,17.789,17.943,6450000.0
2009-11-27 12:30:00,17.915,18.066,17.847,18.014,7050000.0
2009-11-27 12:45:00,17.888,18.039,17.842,17.996,6050000.0
2009-11-27 13:00:00,18.032,18.037,17.838,17.973,6650000.0
2009-11-27 13:15:00,17.978,18.013,17.789,17.929,7300000.0
2009-11-27 13:30:00,17.942,18.025,17.794,17.972,7250000.0
2009-11-27 13:45:00,17.944,18.038,17.813,17.959,6800000.0
2009-11-27 14:00:00,17.904,18.001,17.812,17.939,6300000.0
2009-11-27 14:15:00,17.937,17.994,17.74,17.871,7150000.0
2009-11-27 14:30:00,17.787,17.997,17.763,17.877,6850000.0
2009-11-27 14:45:00,17.912,18.043,17.803,18.043,6700000.0
2009-11-27 15:00:00,17.94,18.093,17.903,18.03,6400000.0
2009-11-27 15:15:00,17.976,18.112,17.718,17.767,6450000.0
2009-11-27 15:30:00,17.838,17.916,17.699,17.76,7400000.0
2009-11-27 15:45:00,17.897,17.982,17.706,17.804,7100000.0
2009-11-27 16:00:00,17.676,17.859,17.639,17.769,6350000.0
2009-11-27 16:15:00,17.834,17.926,17.678,17.773,6900000.0
2009-11-27 16:30:00,17.778,18.002,17.751,17.888,6750000.0
2009-11-27 16:45:00,17.911,18.078,17.832,17.993,6850000.0
2009-11-27 17:00:00,17.931,18.191,17.931,18.047,6650000.0
2009-11-27 17:15:00,18.129,18.245,17.99,18.137,6800000.0
2009-11-27 17:30:00,18.178,18.244,18.006,18.125,6900000.0
2009-11-27 17:45:00,18.245,18.362,18.128,18.208,7700000.0
2009-11-27 18:00:00,18.242,18.456,18.191,18.222,8150000.0
2009-11-27 18:15:00,18.296,18.437,18.184,18.241,7450000.0
2009-11-27 18:30:00,18.298,18.449,18.177,18.385,7750000.0
2009-11-27 18:45:00,18.391,18.398,18.185,18.259,8400000.0
2009-11-27 19:00:00,18.272,18.339,18.138,18.268,6950000.0
2009-11-27 19:15:00,18.217,18.323,18.079,18.099,6550000.0
2009-11-27 19:30:00,18.193,18.296,18.077,18.272,7750000.0
2009-11-27 19:45:00,18.167,18.309,18.132,18.221,7050000.0
2009-11-27 20:00:00,18.206,18.228,18.04,18.069,10000000.0
2009-11-27 20:15:00,18.061,18.271,18.049,18.217,6800000.0
2009-11-27 20:30:00,18.2,18.304,18.116,18.247,6450000.0
2009-11-27 20:45:00,18.253,18.27,18.093,18.24,2850000.0
2009-11-27 21:00:00,18.191,18.268,18.098,18.157,2100000.0
2009-11-27 21:15:00,18.178,18.286,18.119,18.234,2450000.0
2009-11-27 21:30:00,18.192,18.272,18.107,18.198,1800000.0
2009-11-27 21:45:00,18.227,18.238,18.108,18.123,1350000.0
2009-11-27 22:00:00,18.244,18.267,18.131,18.185,1350000.0
2009-11-27 22:15:00,18.229,18.244,18.081,18.152,800000.0
2009-11-27 22:30:00,18.2,18.24,18.092,18.158,1500000.0
2009-11-27 22:45:00,18.128,18.299,18.093,18.29,2400000.0
2009-11-27 23:00:00,18.227,18.227,18.068,18.201,1350000.0
2009-11-27 23:15:00,18.185,18.244,18.119,18.226,600000.0
2009-11-27 23:30:00,18.223,18.279,18.067,18.124,4100000.0
2009-11-27 23:45:00,18.188,18.259,18.129,18.216,1300000.0
2009-11-30 00:00:00,18.238,18.45,18.095,18.41,5800000.0
2009-11-30 00:15:00,18.4,18.41,18.107,18.21,7250000.0
2009-11-30 00:30:00,18.221,18.31,18.088,18.3,7600000.0
2009-11-30 00:45:00,18.3,18.31,18.118,18.228,7950000.0
2009-11-30 01:00:00,18.162,18.443,18.157,18.259,11500000.0
2009-11-30 01:15:00,18.325,18.389,18.008,18.068,9100000.0
2009-11-30 01:30:00,18.193,18.3,18.031,18.291,8750000.0
2009-11-30 01:45:00,18.284,18.315,18.088,18.237,7250000.0
2009-11-30 02:00:00,18.27,18.29,18.054,18.136,8850000.0
2009-11-30 02:15:00,18.26,18.47,18.097,18.46,10150000.0
2009-11-30 02:30:00,18.219,18.321,18.08,18.234,8000000.0
2009-11-30 02:45:00,18.196,18.301,18.081,18.256,9350000.0
2009-11-30 03:00:00,18.138,18.41,18.124,18.295,6650000.0
2009-11-30 03:15:00,18.348,18.49,18.249,18.446,6700000.0
2009-11-30 03:30:00,18.42,18.476,18.226,18.312,6300000.0
2009-11-30 03:45:00,18.372,18.502,18.253,18.448,7800000.0
2009-11-30 04:00:00,18.431,18.473,18.268,18.349,6050000.0
2009-11-30 04:15:00,18.411,18.455,18.168,18.365,5950000.0
2009-11-30 04:30:00,18.388,18.474,18.278,18.408,6050000.0
2009-11-30 04:45:00,18.427,18.483,18.245,18.414,8800000.0
2009-11-30 05:00:00,18.422,18.51,18.262,18.396,5400000.0
2009-11-30 05:15:00,18.435,18.475,18.268,18.334,7400000.0
2009-11-30 05:30:00,18.366,18.446,18.235,18.394,6850000.0
2009-11-30 05:45:00,18.265,18.417,18.241,18.395,5200000.0
2009-11-30 06:00:00,18.411,18.424,18.255,18.362,5600000.0
2009-11-30 06:15:00,18.4,18.445,18.256,18.382,6550000.0
2009-11-30 06:30:00,18.289,18.456,18.13,18.287,7100000.0
2009-11-30 06:45:00,18.343,18.465,18.17,18.17,7800000.0
2009-11-30 07:00:00,18.361,18.403,18.109,18.265,5900000.0
2009-11-30 07:15:00,18.247,18.278,17.964,18.058,6600000.0
2009-11-30 07:30:00,18.103,18.193,17.95,18.081,5900000.0
2009-11-30 07:45:00,18.17,18.216,18.001,18.133,7200000.0
2009-11-30 08:00:00,18.052,18.223,18.016,18.06,6650000.0
2009-11-30 08:15:00,18.086,18.225,18.034,18.181,6200000.0
2009-11-30 08:30:00,18.093,18.283,18.054,18.18,6250000.0
2009-11-30 08:45:00,18.164,18.304,18.058,18.238,6950000.0
2009-11-30 09:00:00,18.176,18.28,18.063,18.132,13900000.0
2009-11-30 09:15:00,18.154,18.274,18.082,18.143,14850000.0
2009-11-30 09:30:00,18.136,18.304,18.09,18.167,12800000.0
2009-11-30 09:45:00,18.266,18.299,18.111,18.186,8150000.0
2009-11-30 10:00:00,18.167,18.27,18.081,18.161,7250000.0
2009-11-30 10:15:00,18.097,18.276,18.02,18.096,7450000.0
2009-11-30 10:30:00,18.171,18.198,17.962,18.07,6750000.0
2009-11-30 10:45:00,18.036,18.221,17.979,18.096,6450000.0
2009-11-30 11:00:00,18.085,18.215,18.004,18.064,6850000.0
2009-11-30 11:15:00,18.101,18.214,17.994,18.155,6800000.0
2009-11-30 11:30:00,18.047,18.195,17.992,18.134,6850000.0
2009-11-30 11:45:00,18.01,18.192,17.925,18.025,7150000.0
2009-11-30 12:00:00,18.063,18.191,17.946,17.99,6200000.0
2009-11-30 12:15:00,18.086,18.205,17.946,18.046,6450000.0
2009-11-30 12:30:00,18.067,18.243,18.018,18.195,7050000.0
2009-11-30 12:45:00,18.05,18.213,18.01,18.126,5850000.0
2009-11-30 13:00:00,18.167,18.213,17.979,18.123,6650000.0
2009-11-30 13:15:00,18.113,18.199,17.977,18.114,7300000.0
2009-11-30 13:30:00,18.11,18.191,17.984,18.123,7250000.0
2009-11-30 13:45:00,18.043,18.207,17.959,18.068,6800000.0
2009-11-30 14:00:00,18.02,18.161,17.943,18.126,6300000.0
2009-11-30 14:15:00,18.116,18.194,17.992,18.108,7150000.0
2009-11-30 14:30:00,18.013,18.166,17.971,18.012,6850000.0
2009-11-30 14:45:00,18.081,18.229,17.982,18.22,6550000.0
2009-11-30 15:00:00,18.113,18.212,18.02,18.133,6400000.0
2009-11-30 15:15:00,18.083,18.236,18.016,18.137,6450000.0
2009-11-30 15:30:00,18.217,18.264,18.062,18.136,7150000.0
2009-11-30 15:45:00,18.226,18.26,18.07,18.18,7100000.0
2009-11-30 16:00:00,18.079,18.236,18.035,18.065,6350000.0
2009-11-30 16:15:00,18.142,18.179,17.969,18.018,6900000.0
2009-11-30 16:30:00,17.994,18.203,17.966,18.073,6750000.0
2009-11-30 16:45:00,18.123,18.31,18.048,18.212,6850000.0
2009-11-30 17:00:00,18.123,18.384,18.123,18.219,6650000.0
2009-11-30 17:15:00,18.327,18.374,18.156,18.273,6800000.0
2009-11-30 17:30:00,18.323,18.403,18.187,18.19,6900000.0
2009-11-30 17:45:00,18.298,18.339,18.13,18.23,7700000.0
2009-11-30 18:00:00,18.248,18.328,18.111,18.127,8150000.0
2009-11-30 18:15:00,18.205,18.31,18.093,18.136,7450000.0
2009-11-30 18:30:00,18.218,18.281,18.059,18.252,7750000.0
2009-11-30 18:45:00,18.256,18.309,18.089,18.189,8400000.0
2009-11-30 19:00:00,18.202,18.338,18.111,18.286,7050000.0
2009-11-30 19:15:00,18.239,18.35,18.139,18.182,6550000.0
2009-11-30 19:30:00,18.271,18.361,18.125,18.306,7750000.0
2009-11-30 19:45:00,18.197,18.325,18.146,18.267,7050000.0
2009-11-30 20:00:00,18.258,18.347,18.136,18.216,10000000.0
2009-11-30 20:15:00,18.211,18.492,18.165,18.424,6800000.0
2009-11-30 20:30:00,18.429,18.504,18.268,18.392,7300000.0
2009-11-30 20:45:00,18.388,18.491,18.237,18.354,7850000.0
2009-11-30 21:00:00,18.399,18.501,18.289,18.362,6950000.0
2009-11-30 21:15:00,18.433,18.474,18.222,18.355,7300000.0
2009-11-30 21:30:00,18.312,18.411,18.211,18.334,6600000.0
2009-11-30 21:45:00,18.387,18.401,18.204,18.294,7200000.0
2009-11-30 22:00:00,18.348,18.409,18.22,18.339,6250000.0
2009-11-30 22:15:00,18.386,18.454,18.237,18.403,7450000.0
2009-11-30 22:30:00,18.372,18.462,18.261,18.379,6250000.0
2009-11-30 22:45:00,18.433,18.46,18.267,18.348,6000000.0
2009-11-30 23:00:00,18.405,18.48,18.234,18.28,6600000.0
2009-11-30 23:15:00,18.366,18.475,18.262,18.335,4200000.0
2009-11-30 23:30:00,18.423,18.494,18.26,18.444,6400000.0
2009-11-30 23:45:00,18.398,18.512,18.315,18.354,2050000.0
2009-12-01 00:00:00,18.456,18.481,18.289,18.353,5500000.0
2009-12-01 00:15:00,18.441,18.473,18.26,18.45,6250000.0
2009-12-01 00:30:00,18.411,18.481,18.278,18.294,4650000.0
2009-12-01 00:45:00,18.383,18.51,18.329,18.458,6950000.0
2009-12-01 01:00:00,18.322,18.545,18.3,18.333,11500000.0
2009-12-01 01:15:00,18.4,18.51,18.273,18.333,9950000.0
2009-12-01 01:30:00,18.461,18.5,18.262,18.464,9000000.0
2009-12-01 01:45:00,18.458,18.54,18.333,18.506,6950000.0
2009-12-01 02:00:00,18.474,18.545,18.307,18.375,8800000.0
2009-12-01 02:15:00,18.512,18.556,18.321,18.495,10350000.0
2009-12-01 02:30:00,18.482,18.579,18.307,18.51,8250000.0
2009-12-01 02:45:00,18.465,18.567,18.331,18.506,9250000.0
2009-12-01 03:00:00,18.485,18.512,18.298,18.404,6700000.0
2009-12-01 03:15:00,18.427,18.481,18.282,18.383,6600000.0
2009-12-01 03:30:00,18.402,18.488,18.282,18.329,6250000.0
2009-12-01 03:45:00,18.394,18.494,18.225,18.451,7500000.0
2009-12-01 04:00:00,18.419,18.465,18.274,18.364,6550000.0
2009-12-01 04:15:00,18.417,18.44,18.258,18.383,5200000.0
2009-12-01 04:30:00,18.391,18.472,18.279,18.392,5000000.0
2009-12-01 04:45:00,18.425,18.485,18.239,18.434,7550000.0
2009-12-01 05:00:00,18.415,18.486,18.284,18.418,6100000.0
2009-12-01 05:15:00,18.452,18.507,18.283,18.307,6450000.0
2009-12-01 05:30:00,18.375,18.516,18.3,18.468,6350000.0
2009-12-01 05:45:00,18.335,18.465,18.284,18.45,6550000.0
2009-12-01 06:00:00,18.444,18.45,18.299,18.397,4700000.0
2009-12-01 06:15:00,18.45,18.455,18.284,18.417,5250000.0
2009-12-01 06:30:00,18.312,18.453,18.256,18.276,6850000.0
2009-12-01 06:45:00,18.374,18.476,18.259,18.387,8100000.0
2009-12-01 07:00:00,18.425,18.454,18.254,18.373,5900000.0
2009-12-01 07:15:00,18.372,18.437,18.213,18.31,6600000.0
2009-12-01 07:30:00,18.326,18.414,18.205,18.329,5900000.0
2009-12-01 07:45:00,18.421,18.457,18.273,18.415,7200000.0
2009-12-01 08:00:00,18.284,18.443,18.227,18.333,6650000.0
2009-12-01 08:15:00,18.355,18.48,18.267,18.437,6100000.0
2009-12-01 08:30:00,18.356,18.492,18.27,18.322,6350000.0
2009-12-01 08:45:00,18.32,18.447,18.252,18.412,6950000.0
2009-12-01 09:00:00,18.412,18.505,18.302,18.398,13750000.0
2009-12-01 09:15:00,18.405,18.504,18.315,18.352,14850000.0
2009-12-01 09:30:00,18.342,18.536,18.296,18.461,12800000.0
2009-12-01 09:45:00,18.572,18.572,18.368,18.455,8150000.0
2009-12-01 10:00:00,18.469,18.625,18.432,18.503,7250000.0
2009-12-01 10:15:00,18.74,18.74,18.439,18.504,7250000.0
2009-12-01 10:30:00,18.592,18.635,18.439,18.522,6750000.0
2009-12-01 10:45:00,18.497,18.729,18.492,18.639,6450000.0
2009-12-01 11:00:00,18.627,18.804,18.534,18.626,6850000.0
2009-12-01 11:15:00,18.659,18.76,18.545,18.739,6800000.0
2009-12-01 11:30:00,18.651,18.783,18.548,18.66,6850000.0
2009-12-01 11:45:00,18.552,18.733,18.493,18.518,7150000.0
2009-12-01 12:00:00,18.572,18.764,18.494,18.558,6200000.0
2009-12-01 12:15:00,18.669,18.718,18.526,18.599,6450000.0
2009-12-01 12:30:00,18.603,18.737,18.511,18.694,7050000.0
2009-12-01 12:45:00,18.554,18.719,18.533,18.629,5850000.0
2009-12-01 13:00:00,18.669,18.712,18.518,18.645,6650000.0
2009-12-01 13:15:00,18.647,18.72,18.517,18.672,7400000.0
2009-12-01 13:30:00,18.65,18.768,18.527,18.619,7250000.0
2009-12-01 13:45:00,18.581,18.709,18.483,18.605,6800000.0
2009-12-01 14:00:00,18.594,18.722,18.526,18.67,6300000.0
2009-12-01 14:15:00,18.644,18.737,18.547,18.668,7150000.0
2009-12-01 14:30:00,18.576,18.695,18.47,18.519,6850000.0
2009-12-01 14:45:00,18.582,18.688,18.486,18.671,6750000.0
2009-12-01 15:00:00,18.537,18.677,18.469,18.571,6400000.0
2009-12-01 15:15:00,18.516,18.741,18.475,18.648,6450000.0
2009-12-01 15:30:00,18.75,18.783,18.544,18.623,7300000.0
2009-12-01 15:45:00,18.72,18.765,18.585,18.715,7100000.0
2009-12-01 16:00:00,18.621,18.804,18.59,18.68,6350000.0
2009-12-01 16:15:00,18.77,18.798,18.567,18.668,6900000.0
2009-12-01 16:30:00,18.677,18.843,18.617,18.689,6750000.0
2009-12-01 16:45:00,18.75,18.828,18.592,18.664,6850000.0
2009-12-01 17:00:00,18.635,18.788,18.584,18.63,6650000.0
2009-12-01 17:15:00,18.716,18.796,18.582,18.681,6800000.0
2009-12-01 17:30:00,18.731,18.808,18.611,18.677,6900000.0
2009-12-01 17:45:00,18.79,18.849,18.613,18.729,7700000.0
2009-12-01 18:00:00,18.791,18.992,18.763,18.826,8150000.0
2009-12-01 18:15:00,18.89,19.156,18.806,19.008,7450000.0
2009-12-01 18:30:00,19.079,19.231,18.973,19.114,7750000.0
2009-12-01 18:45:00,19.111,19.173,18.914,19.014,8400000.0
2009-12-01 19:00:00,19.02,19.163,18.945,19.071,7000000.0
2009-12-01 19:15:00,19.048,19.143,18.936,18.959,6550000.0
2009-12-01 19:30:00,19.022,19.123,18.906,19.096,7750000.0
2009-12-01 19:45:00,18.963,19.108,18.892,19.066,7050000.0
2009-12-01 20:00:00,19.065,19.12,18.909,18.988,10000000.0
2009-12-01 20:15:00,18.976,19.148,18.921,19.084,6800000.0
2009-12-01 20:30:00,19.049,19.15,18.94,19.08,7300000.0
2009-12-01 20:45:00,19.074,19.173,18.947,18.98,7900000.0
2009-12-01 21:00:00,19.01,19.107,18.905,19.001,6950000.0
2009-12-01 21:15:00,19.038,19.112,18.898,19.091,7100000.0
2009-12-01 21:30:00,19.054,19.153,18.915,19.057,6550000.0
2009-12-01 21:45:00,19.084,19.135,18.878,18.971,7050000.0
2009-12-01 22:00:00,18.938,19.085,18.866,19.002,6900000.0
2009-12-01 22:15:00,19.056,19.105,18.882,19.048,8200000.0
2009-12-01 22:30:00,19.012,19.108,18.85,18.981,6900000.0
2009-12-01 22:45:00,19.019,19.082,18.868,18.974,6900000.0
2009-12-01 23:00:00,19.05,19.093,18.902,18.966,6650000.0
2009-12-01 23:15:00,19.044,19.107,18.906,18.962,6600000.0
2009-12-01 23:30:00,19.047,19.094,18.882,19.051,7750000.0
2009-12-01 23:45:00,19.017,19.078,18.918,19.065,3800000.0
2009-12-02 00:00:00,19.058,19.1,18.912,18.947,6700000.0
2009-12-02 00:15:00,19.007,19.13,18.908,19.11,7000000.0
2009-12-02 00:30:00,19.011,19.11,18.878,19.09,3450000.0
2009-12-02 00:45:00,19.09,19.11,18.913,19.11,7350000.0
2009-12-02 01:00:00,18.899,19.167,18.868,18.958,11450000.0
2009-12-02 01:15:00,19.054,19.161,18.902,18.991,9200000.0
2009-12-02 01:30:00,19.089,19.158,18.914,19.059,8150000.0
2009-12-02 01:45:00,19.092,19.096,18.888,19.087,7050000.0
2009-12-02 02:00:00,19.085,19.111,18.915,18.95,8750000.0
2009-12-02 02:15:00,19.096,19.165,18.95,19.11,10350000.0
2009-12-02 02:30:00,19.09,19.217,18.959,19.15,8500000.0
2009-12-02 02:45:00,19.133,19.207,18.959,19.15,9550000.0
2009-12-02 03:00:00,19.147,19.169,18.962,18.989,7400000.0
2009-12-02 03:15:00,18.976,19.123,18.918,19.024,6600000.0
2009-12-02 03:30:00,18.988,19.109,18.917,18.987,6250000.0
2009-12-02 03:45:00,19.045,19.174,18.938,19.1,7700000.0
2009-12-02 04:00:00,19.142,19.189,19.005,19.076,6500000.0
2009-12-02 04:15:00,19.136,19.214,18.942,19.193,5500000.0
2009-12-02 04:30:00,19.175,19.25,19.073,19.19,6200000.0
2009-12-02 04:45:00,19.234,19.275,19.064,19.217,8700000.0
2009-12-02 05:00:00,19.22,19.271,19.06,19.202,5750000.0
2009-12-02 05:15:00,19.251,19.353,19.115,19.186,6650000.0
2009-12-02 05:30:00,19.235,19.341,19.07,19.244,7050000.0
2009-12-02 05:45:00,19.104,19.27,19.085,19.24,7000000.0
2009-12-02 06:00:00,19.225,19.294,19.083,19.22,5900000.0
2009-12-02 06:15:00,19.263,19.31,19.117,19.252,6550000.0
2009-12-02 06:30:00,19.165,19.304,19.104,19.172,7000000.0
2009-12-02 06:45:00,19.24,19.31,19.09,19.271,7800000.0
2009-12-02 07:00:00,19.264,19.323,19.152,19.299,5900000.0
2009-12-02 07:15:00,19.275,19.358,19.12,19.206,6600000.0
2009-12-02 07:30:00,19.251,19.342,19.157,19.237,6200000.0
2009-12-02 07:45:00,19.311,19.359,19.128,19.267,7200000.0
2009-12-02 08:00:00,19.189,19.347,19.11,19.222,6650000.0
2009-12-02 08:15:00,19.221,19.35,19.123,19.262,6200000.0
2009-12-02 08:30:00,19.173,19.312,19.066,19.158,6250000.0
2009-12-02 08:45:00,19.134,19.284,19.044,19.216,6950000.0
2009-12-02 09:00:00,19.199,19.24,19.047,19.13,13800000.0
2009-12-02 09:15:00,19.118,19.22,19.015,19.053,14850000.0
2009-12-02 09:30:00,19.05,19.28,18.998,19.075,14350000.0
2009-12-02 09:45:00,19.182,19.273,19.017,19.154,8150000.0
2009-12-02 10:00:00,19.15,19.266,19.048,19.148,7250000.0
2009-12-02 10:15:00,19.072,19.293,19.028,19.205,7450000.0
2009-12-02 10:30:00,19.275,19.318,19.03,19.109,6750000.0
2009-12-02 10:45:00,19.081,19.222,19.032,19.1,6450000.0
2009-12-02 11:00:00,19.066,19.212,19.01,19.09,6850000.0
2009-12-02 11:15:00,19.133,19.221,18.986,19.139,6800000.0
2009-12-02 11:30:00,19.043,19.278,19.042,19.166,6850000.0
2009-12-02 11:45:00,19.058,19.261,19.048,19.055,7150000.0
2009-12-02 12:00:00,19.135,19.242,19.018,19.055,6200000.0
2009-12-02 12:15:00,19.157,19.239,18.99,19.087,6450000.0
2009-12-02 12:30:00,19.079,19.213,18.985,19.169,7050000.0
2009-12-02 12:45:00,19.028,19.202,18.983,19.114,6100000.0
2009-12-02 13:00:00,19.135,19.214,18.991,19.122,6650000.0
2009-12-02 13:15:00,19.112,19.202,18.973,19.079,7300000.0
2009-12-02 13:30:00,19.079,19.162,18.943,19.055,7250000.0
2009-12-02 13:45:00,19.009,19.202,18.962,19.09,6800000.0
2009-12-02 14:00:00,19.076,19.176,18.996,19.124,6300000.0
2009-12-02 14:15:00,19.127,19.226,18.973,19.128,7150000.0
2009-12-02 14:30:00,19.055,19.231,19.028,19.077,6850000.0
2009-12-02 14:45:00,19.141,19.215,19.015,19.168,6650000.0
2009-12-02 15:00:00,19.076,19.244,19.05,19.197,6400000.0
2009-12-02 15:15:00,19.167,19.249,19.043,19.099,6450000.0
2009-12-02 15:30:00,19.202,19.309,19.03,19.164,7150000.0
2009-12-02 15:45:00,19.236,19.272,19.017,19.209,7100000.0
2009-12-02 16:00:00,19.1,19.27,19.021,19.09,6350000.0
2009-12-02 16:15:00,19.154,19.228,19.007,19.112,6900000.0
2009-12-02 16:30:00,19.127,19.296,19.091,19.115,6750000.0
2009-12-02 16:45:00,19.148,19.267,19.07,19.178,6850000.0
2009-12-02 17:00:00,19.115,19.32,19.105,19.196,6650000.0
2009-12-02 17:15:00,19.285,19.354,19.112,19.293,6800000.0
2009-12-02 17:30:00,19.333,19.396,19.188,19.188,6900000.0
2009-12-02 17:45:00,19.318,19.37,19.136,19.151,7700000.0
2009-12-02 18:00:00,19.189,19.268,19.011,19.011,8150000.0
2009-12-02 18:15:00,19.087,19.18,18.982,19.101,7450000.0
2009-12-02 18:30:00,19.171,19.252,19.014,19.179,7750000.0
2009-12-02 18:45:00,19.223,19.264,19.026,19.125,8400000.0
2009-12-02 19:00:00,19.123,19.268,19.055,19.172,7100000.0
2009-12-02 19:15:00,19.123,19.222,18.993,19.021,6550000.0
2009-12-02 19:30:00,19.154,19.199,18.975,19.156,7750000.0
2009-12-02 19:45:00,19.058,19.229,19.021,19.202,7050000.0
2009-12-02 20:00:00,19.193,19.261,19.064,19.131,10000000.0
2009-12-02 20:15:00,19.111,19.317,19.073,19.261,6800000.0
2009-12-02 20:30:00,19.238,19.289,19.086,19.191,7300000.0
2009-12-02 20:45:00,19.222,19.319,19.116,19.215,7900000.0
2009-12-02 21:00:00,19.23,19.28,19.081,19.193,6950000.0
2009-12-02 21:15:00,19.24,19.254,19.04,19.202,7250000.0
2009-12-02 21:30:00,19.182,19.281,19.064,19.151,6500000.0
2009-12-02 21:45:00,19.208,19.261,19.017,19.101,7000000.0
2009-12-02 22:00:00,19.14,19.244,19.007,19.098,6850000.0
2009-12-02 22:15:00,19.151,19.183,18.975,19.149,7450000.0
2009-12-02 22:30:00,19.129,19.286,19.005,19.177,6400000.0
2009-12-02 22:45:00,19.202,19.22,19.017,19.096,6950000.0
2009-12-02 23:00:00,19.191,19.256,19.01,19.064,6200000.0
2009-12-02 23:15:00,19.181,19.246,19.03,19.116,5500000.0
2009-12-02 23:30:00,19.189,19.238,19.012,19.189,8300000.0
2009-12-02 23:45:00,19.143,19.273,19.078,19.204,3850000.0
2009-12-03 00:00:00,19.211,19.28,19.047,19.099,6500000.0
2009-12-03 00:15:00,19.17,19.28,19.043,19.28,5050000.0
2009-12-03 00:30:00,19.141,19.3,18.982,19.29,5350000.0
2009-12-03 00:45:00,19.3,19.37,19.029,19.138,5200000.0
2009-12-03 01:00:00,19.046,19.32,19.01,19.149,11500000.0
2009-12-03 01:15:00,19.203,19.301,19.071,19.122,9300000.0
2009-12-03 01:30:00,19.276,19.337,19.099,19.288,8600000.0
2009-12-03 01:45:00,19.296,19.382,19.151,19.354,8400000.0
2009-12-03 02:00:00,19.342,19.414,19.203,19.22,9000000.0
2009-12-03 02:15:00,19.373,19.457,19.22,19.392,10350000.0
2009-12-03 02:30:00,19.362,19.433,19.2,19.364,8500000.0
2009-12-03 02:45:00,19.331,19.459,19.193,19.404,9250000.0
2009-12-03 03:00:00,19.39,19.396,19.187,19.196,6100000.0
2009-12-03 03:15:00,19.276,19.388,19.198,19.375,6950000.0
2009-12-03 03:30:00,19.381,19.458,19.236,19.321,6700000.0
2009-12-03 03:45:00,19.386,19.412,19.208,19.35,7950000.0
2009-12-03 04:00:00,19.347,19.413,19.188,19.276,6150000.0
2009-12-03 04:15:00,19.365,19.415,19.158,19.315,5800000.0
2009-12-03 04:30:00,19.286,19.367,19.167,19.308,6050000.0
2009-12-03 04:45:00,19.325,19.435,19.18,19.358,8400000.0
2009-12-03 05:00:00,19.333,19.388,19.199,19.31,6000000.0
2009-12-03 05:15:00,19.36,19.42,19.199,19.288,7250000.0
2009-12-03 05:30:00,19.296,19.429,19.212,19.335,7350000.0
2009-12-03 05:45:00,19.205,19.413,19.194,19.373,6900000.0
2009-12-03 06:00:00,19.375,19.397,19.154,19.25,6500000.0
2009-12-03 06:15:00,19.317,19.336,19.142,19.288,6800000.0
2009-12-03 06:30:00,19.177,19.373,19.149,19.222,7100000.0
2009-12-03 06:45:00,19.303,19.375,19.095,19.253,7800000.0
2009-12-03 07:00:00,19.234,19.272,19.069,19.244,5900000.0
2009-12-03 07:15:00,19.23,19.286,19.075,19.162,6600000.0
2009-12-03 07:30:00,19.208,19.286,19.051,19.12,6000000.0
2009-12-03 07:45:00,19.175,19.232,19.006,19.166,7200000.0
2009-12-03 08:00:00,19.061,19.198,18.948,19.071,6650000.0
2009-12-03 08:15:00,19.057,19.233,19.005,19.212,6200000.0
2009-12-03 08:30:00,19.087,19.255,19.074,19.179,6250000.0
2009-12-03 08:45:00,19.132,19.272,19.065,19.206,6950000.0
2009-12-03 09:00:00,19.179,19.25,19.078,19.148,13650000.0
2009-12-03 09:15:00,19.172,19.307,19.081,19.13,14850000.0
2009-12-03 09:30:00,19.135,19.306,19.098,19.194,12800000.0
2009-12-03 09:45:00,19.28,19.304,19.093,19.121,8150000.0
2009-12-03 10:00:00,19.137,19.262,19.028,19.09,7250000.0
2009-12-03 10:15:00,19.072,19.211,19.025,19.081,7450000.0
2009-12-03 10:30:00,19.181,19.29,19.049,19.168,6750000.0
2009-12-03 10:45:00,19.11,19.241,19.038,19.132,6450000.0
2009-12-03 11:00:00,19.121,19.245,19.044,19.083,6850000.0
2009-12-03 11:15:00,19.107,19.227,19.02,19.161,6800000.0
2009-12-03 11:30:00,19.075,19.225,19.021,19.131,6850000.0
2009-12-03 11:45:00,19.015,19.212,18.997,19.042,7150000.0
2009-12-03 12:00:00,19.109,19.231,19.012,19.04,6200000.0
2009-12-03 12:15:00,19.14,19.225,19.022,19.132,6450000.0
2009-12-03 12:30:00,19.106,19.22,18.999,19.155,7050000.0
2009-12-03 12:45:00,19.006,19.156,18.934,19.114,6150000.0
2009-12-03 13:00:00,19.156,19.198,18.977,19.124,6650000.0
2009-12-03 13:15:00,19.146,19.231,19.025,19.151,7300000.0
2009-12-03 13:30:00,19.143,19.22,18.933,19.019,7250000.0
2009-12-03 13:45:00,19.009,19.129,18.934,19.037,6800000.0
2009-12-03 14:00:00,19.012,19.133,18.939,19.084,6300000.0
2009-12-03 14:15:00,19.084,19.178,18.955,19.058,7150000.0
2009-12-03 14:30:00,18.984,19.199,18.953,19.045,6850000.0
2009-12-03 14:45:00,19.093,19.186,18.994,19.177,6550000.0
2009-12-03 15:00:00,19.077,19.226,19.018,19.163,6400000.0
2009-12-03 15:15:00,19.126,19.244,19.046,19.098,6450000.0
2009-12-03 15:30:00,19.187,19.21,18.944,19.006,7350000.0
2009-12-03 15:45:00,19.092,19.13,18.867,18.987,7100000.0
2009-12-03 16:00:00,18.895,19.118,18.875,18.966,6350000.0
2009-12-03 16:15:00,19.038,19.096,18.776,18.799,6900000.0
2009-12-03 16:30:00,18.802,19.012,18.772,18.862,6750000.0
2009-12-03 16:45:00,18.907,19.035,18.792,18.845,6850000.0
2009-12-03 17:00:00,18.755,18.899,18.681,18.712,6650000.0
2009-12-03 17:15:00,18.789,18.858,18.598,18.791,6800000.0
2009-12-03 17:30:00,18.841,18.936,18.699,18.755,6900000.0
2009-12-03 17:45:00,18.89,18.982,18.777,18.851,7700000.0
2009-12-03 18:00:00,18.885,19.024,18.818,18.871,8150000.0
2009-12-03 18:15:00,18.934,19.04,18.828,18.936,7450000.0
2009-12-03 18:30:00,18.999,19.017,18.791,18.957,7750000.0
2009-12-03 18:45:00,18.972,19.036,18.817,18.85,8400000.0
2009-12-03 19:00:00,18.853,18.967,18.758,18.942,7050000.0
2009-12-03 19:15:00,18.886,18.986,18.797,18.819,6550000.0
2009-12-03 19:30:00,18.922,19.017,18.813,18.988,7750000.0
2009-12-03 19:45:00,18.822,19.013,18.822,18.985,7050000.0
2009-12-03 20:00:00,18.991,19.036,18.83,18.87,10000000.0
2009-12-03 20:15:00,18.872,19.095,18.86,19.032,6800000.0
2009-12-03 20:30:00,19.004,19.077,18.894,19.039,7300000.0
2009-12-03 20:45:00,19.007,19.095,18.895,18.963,7700000.0
2009-12-03 21:00:00,19.001,19.048,18.833,18.942,6950000.0
2009-12-03 21:15:00,18.975,19.054,18.869,19.001,7100000.0
2009-12-03 21:30:00,18.932,19.024,18.818,18.976,6300000.0
2009-12-03 21:45:00,19.005,19.071,18.848,18.997,7000000.0
2009-12-03 22:00:00,19.032,19.101,18.89,19.057,6650000.0
2009-12-03 22:15:00,19.065,19.133,18.914,19.061,7450000.0
2009-12-03 22:30:00,19.052,19.117,18.87,18.967,7000000.0
2009-12-03 22:45:00,19.013,19.025,18.752,18.752,7150000.0
2009-12-03 23:00:00,18.924,18.93,18.735,18.804,6750000.0
2009-12-03 23:15:00,18.897,18.938,18.74,18.797,6550000.0
2009-12-03 23:30:00,18.853,18.959,18.675,18.824,8600000.0
2009-12-03 23:45:00,18.708,18.85,18.644,18.81,6000000.0
2009-12-04 00:00:00,18.771,18.864,18.626,18.706,6500000.0
2009-12-04 00:15:00,18.774,18.87,18.659,18.85,5800000.0
2009-12-04 00:30:00,18.781,18.84,18.628,18.67,5500000.0
2009-12-04 00:45:00,18.81,18.81,18.676,18.71,10400000.0
2009-12-04 01:00:00,18.671,18.84,18.61,18.638,11500000.0
2009-12-04 01:15:00,18.774,18.872,18.667,18.74,9950000.0
2009-12-04 01:30:00,18.833,18.843,18.612,18.806,8800000.0
2009-12-04 01:45:00,18.803,18.816,18.532,18.677,7350000.0
2009-12-04 02:00:00,18.62,18.749,18.526,18.594,9000000.0
2009-12-04 02:15:00,18.7,18.774,18.534,18.74,10350000.0
2009-12-04 02:30:00,18.7,18.771,18.535,18.64,8600000.0
2009-12-04 02:45:00,18.58,18.673,18.444,18.645,9400000.0
2009-12-04 03:00:00,18.438,18.65,18.438,18.617,6450000.0
2009-12-04 03:15:00,18.621,18.717,18.533,18.607,6350000.0
2009-12-04 03:30:00,18.542,18.722,18.496,18.593,6600000.0
2009-12-04 03:45:00,18.67,18.74,18.526,18.73,6750000.0
2009-12-04 04:00:00,18.699,18.742,18.549,18.644,6350000.0
2009-12-04 04:15:00,18.703,18.74,18.529,18.637,6150000.0
2009-12-04 04:30:00,18.68,18.736,18.519,18.685,5400000.0
2009-12-04 04:45:00,18.716,18.785,18.547,18.723,8000000.0
2009-12-04 05:00:00,18.715,18.759,18.575,18.708,6050000.0
2009-12-04 05:15:00,18.747,18.796,18.571,18.618,7000000.0
2009-12-04 05:30:00,18.669,18.752,18.566,18.748,7600000.0
2009-12-04 05:45:00,18.76,18.76,18.561,18.726,6950000.0
2009-12-04 06:00:00,18.715,18.732,18.537,18.659,5900000.0
2009-12-04 06:15:00,18.71,18.758,18.552,18.666,6550000.0
2009-12-04 06:30:00,18.568,18.763,18.532,18.6,7100000.0
2009-12-04 06:45:00,18.734,18.777,18.549,18.701,8000000.0
2009-12-04 07:00:00,18.715,18.813,18.618,18.812,5900000.0
2009-12-04 07:15:00,18.794,18.825,18.62,18.682,6600000.0
2009-12-04 07:30:00,18.685,18.823,18.613,18.663,5900000.0
2009-12-04 07:45:00,18.786,18.847,18.637,18.782,7200000.0
2009-12-04 08:00:00,18.676,18.817,18.605,18.67,6650000.0
2009-12-04 08:15:00,18.672,18.805,18.608,18.797,6200000.0
2009-12-04 08:30:00,18.697,18.828,18.612,18.699,6250000.0
2009-12-04 08:45:00,18.674,18.831,18.615,18.785,6950000.0
2009-12-04 09:00:00,18.764,18.881,18.655,18.785,14100000.0
2009-12-04 09:15:00,18.797,18.913,18.706,18.754,14850000.0
2009-12-04 09:30:00,18.761,18.909,18.687,18.727,12800000.0
2009-12-04 09:45:00,18.824,18.882,18.674,18.708,8150000.0
2009-12-04 10:00:00,18.702,18.831,18.637,18.726,7250000.0
2009-12-04 10:15:00,18.632,18.872,18.621,18.689,7450000.0
2009-12-04 10:30:00,18.779,18.813,18.59,18.647,6750000.0
2009-12-04 10:45:00,18.616,18.84,18.581,18.739,6450000.0
2009-12-04 11:00:00,18.703,18.839,18.606,18.667,6850000.0
2009-12-04 11:15:00,18.691,18.841,18.584,18.751,6800000.0
2009-12-04 11:30:00,18.677,18.826,18.62,18.724,6850000.0
2009-12-04 11:45:00,18.633,18.849,18.632,18.682,7150000.0
2009-12-04 12:00:00,18.761,18.853,18.637,18.639,6200000.0
2009-12-04 12:15:00,18.737,18.818,18.62,18.697,6400000.0
2009-12-04 12:30:00,18.672,18.814,18.591,18.783,7050000.0
2009-12-04 12:45:00,18.662,18.833,18.601,18.771,6000000.0
2009-12-04 13:00:00,18.798,18.859,18.649,18.755,6850000.0
2009-12-04 13:15:00,18.756,18.845,18.644,18.747,7300000.0
2009-12-04 13:30:00,18.765,18.82,18.578,18.743,7150000.0
2009-12-04 13:45:00,18.698,18.835,18.619,18.745,6800000.0
2009-12-04 14:00:00,18.699,18.852,18.647,18.798,6300000.0
2009-12-04 14:15:00,18.807,18.863,18.643,18.795,7150000.0
2009-12-04 14:30:00,18.712,18.862,18.65,18.725,6850000.0
2009-12-04 14:45:00,18.785,18.851,18.691,18.806,6750000.0
2009-12-04 15:00:00,18.703,18.823,18.614,18.749,6400000.0
2009-12-04 15:15:00,18.722,18.845,18.65,18.712,6450000.0
2009-12-04 15:30:00,18.815,18.881,18.442,18.471,7150000.0
2009-12-04 15:45:00,18.54,18.674,18.366,18.556,7100000.0
2009-12-04 16:00:00,18.43,18.724,18.406,18.596,6350000.0
2009-12-04 16:15:00,18.685,18.774,18.583,18.646,6900000.0
2009-12-04 16:30:00,18.646,18.802,18.551,18.593,6750000.0
2009-12-04 16:45:00,18.646,18.736,18.513,18.577,6850000.0
2009-12-04 17:00:00,18.526,18.68,18.471,18.507,6650000.0
2009-12-04 17:15:00,18.599,18.696,18.439,18.514,6800000.0
2009-12-04 17:30:00,18.565,18.621,18.301,18.321,6900000.0
2009-12-04 17:45:00,18.454,18.47,18.261,18.325,7700000.0
2009-12-04 18:00:00,18.334,18.559,18.269,18.391,8150000.0
2009-12-04 18:15:00,18.459,18.532,18.303,18.388,7450000.0
2009-12-04 18:30:00,18.45,18.484,18.272,18.42,7750000.0
2009-12-04 18:45:00,18.443,18.538,18.311,18.424,8400000.0
2009-12-04 19:00:00,18.412,18.551,18.346,18.473,6850000.0
2009-12-04 19:15:00,18.408,18.492,18.303,18.353,6550000.0
2009-12-04 19:30:00,18.433,18.533,18.329,18.48,7750000.0
2009-12-04 19:45:00,18.371,18.538,18.338,18.509,7050000.0
2009-12-04 20:00:00,18.514,18.556,18.36,18.384,10000000.0
2009-12-04 20:15:00,18.329,18.518,18.314,18.427,6800000.0
2009-12-04 20:30:00,18.404,18.495,18.288,18.428,7300000.0
2009-12-04 20:45:00,18.418,18.474,18.27,18.318,7850000.0
2009-12-04 21:00:00,18.319,18.541,18.214,18.361,6950000.0
2009-12-04 21:15:00,18.433,18.433,18.144,18.337,7350000.0
2009-12-04 21:30:00,18.311,18.423,18.173,18.291,6800000.0
2009-12-04 21:45:00,18.35,18.393,18.154,18.291,7150000.0
2009-12-04 22:00:00,18.234,18.473,18.216,18.33,6850000.0
2009-12-04 22:15:00,18.41,18.472,18.246,18.448,7750000.0
2009-12-04 22:30:00,18.412,18.491,18.312,18.389,6950000.0
2009-12-04 22:45:00,18.43,18.517,18.296,18.365,6900000.0
2009-12-04 23:00:00,18.451,18.523,18.292,18.372,6600000.0
2009-12-04 23:15:00,18.481,18.55,18.312,18.409,5250000.0
2009-12-04 23:30:00,18.471,18.517,18.337,18.489,7100000.0
2009-12-04 23:45:00,18.367,18.51,18.334,18.493,4750000.0
2009-12-07 00:00:00,18.43,18.491,18.255,18.39,6250000.0
2009-12-07 00:15:00,18.39,18.53,18.285,18.52,4200000.0
2009-12-07 00:30:00,18.51,18.51,18.268,18.46,5300000.0
2009-12-07 00:45:00,18.45,18.47,18.298,18.47,8350000.0
2009-12-07 01:00:00,18.272,18.443,18.169,18.263,11500000.0
2009-12-07 01:15:00,18.374,18.537,18.217,18.377,9400000.0
2009-12-07 01:30:00,18.459,18.522,18.212,18.418,8850000.0
2009-12-07 01:45:00,18.439,18.474,18.284,18.361,7350000.0
2009-12-07 02:00:00,18.32,18.464,18.096,18.256,7350000.0
2009-12-07 02:15:00,18.221,18.341,18.07,18.318,8550000.0
2009-12-07 02:30:00,18.175,18.444,18.157,18.323,9100000.0
2009-12-07 02:45:00,18.229,18.406,18.191,18.191,11500000.0
2009-12-07 03:00:00,18.305,18.356,18.159,18.202,6450000.0
2009-12-07 03:15:00,18.127,18.322,18.071,18.219,5950000.0
2009-12-07 03:30:00,18.227,18.263,18.063,18.172,5600000.0
2009-12-07 03:45:00,18.111,18.269,18.007,18.135,6500000.0
2009-12-07 04:00:00,18.123,18.165,17.925,17.952,5900000.0
2009-12-07 04:15:00,18.086,18.133,17.892,18.091,8300000.0
2009-12-07 04:30:00,18.024,18.156,17.95,18.061,6300000.0
2009-12-07 04:45:00,17.988,18.206,17.965,18.167,6600000.0
2009-12-07 05:00:00,18.108,18.238,18.043,18.219,6900000.0
2009-12-07 05:15:00,18.156,18.239,18.059,18.175,6800000.0
2009-12-07 05:30:00,18.218,18.287,18.052,18.207,7450000.0
2009-12-07 05:45:00,18.183,18.294,18.063,18.177,6500000.0
2009-12-07 06:00:00,18.174,18.295,18.056,18.244,7000000.0
2009-12-07 06:15:00,18.211,18.326,18.075,18.195,6600000.0
2009-12-07 06:30:00,18.276,18.35,18.132,18.274,7100000.0
2009-12-07 06:45:00,18.225,18.285,18.081,18.164,6950000.0
2009-12-07 07:00:00,18.129,18.259,18.049,18.217,7450000.0
2009-12-07 07:15:00,18.207,18.274,18.093,18.205,7300000.0
2009-12-07 07:30:00,18.195,18.304,18.055,18.149,6800000.0
2009-12-07 07:45:00,18.173,18.336,18.069,18.18,10000000.0
2009-12-07 08:00:00,18.205,18.254,18.065,18.129,7050000.0
2009-12-07 08:15:00,18.246,18.272,18.05,18.181,7750000.0
2009-12-07 08:30:00,18.087,18.266,18.074,18.151,6550000.0
2009-12-07 08:45:00,18.218,18.313,18.088,18.153,6850000.0
2009-12-07 09:00:00,18.124,18.276,18.064,18.217,8400000.0
2009-12-07 09:15:00,18.196,18.288,18.088,18.218,7750000.0
2009-12-07 09:30:00,18.137,18.263,18.071,18.16,7450000.0
2009-12-07 09:45:00,18.125,18.296,18.054,18.148,8150000.0
2009-12-07 10:00:00,18.134,18.234,17.988,18.132,7700000.0
2009-12-07 10:15:00,18.044,18.205,17.97,18.104,6900000.0
2009-12-07 10:30:00,18.033,18.207,17.916,18.039,6800000.0
2009-12-07 10:45:00,17.922,18.106,17.845,17.846,6650000.0
2009-12-07 11:00:00,17.88,18.006,17.785,17.915,6850000.0
2009-12-07 11:15:00,17.906,18.085,17.84,17.949,6750000.0
2009-12-07 11:30:00,17.943,18.101,17.884,18.008,6900000.0
2009-12-07 11:45:00,17.928,18.1,17.896,17.971,6350000.0
2009-12-07 12:00:00,18.086,18.14,17.922,18.076,7100000.0
2009-12-07 12:15:00,18.006,18.17,17.969,18.158,7150000.0
2009-12-07 12:30:00,18.064,18.175,17.963,18.016,6450000.0
2009-12-07 12:45:00,18.056,18.15,17.939,17.974,6400000.0
2009-12-07 13:00:00,18.098,18.137,17.922,18.089,6550000.0
2009-12-07 13:15:00,18.024,18.17,17.955,18.029,6850000.0
2009-12-07 13:30:00,18.096,18.231,17.994,18.09,7150000.0
2009-12-07 13:45:00,18.093,18.159,17.892,17.959,6300000.0
2009-12-07 14:00:00,18.003,18.079,17.874,17.958,6800000.0
2009-12-07 14:15:00,17.988,18.077,17.869,18.005,7250000.0
2009-12-07 14:30:00,18.009,18.094,17.883,18.039,7300000.0
2009-12-07 14:45:00,18.036,18.125,17.948,18.103,6650000.0
2009-12-07 15:00:00,18.033,18.094,17.896,17.915,5850000.0
2009-12-07 15:15:00,18.044,18.106,17.892,17.978,7050000.0
2009-12-07 15:30:00,17.999,18.097,17.911,18.037,6450000.0
2009-12-07 15:45:00,17.939,18.102,17.905,18.002,6200000.0
2009-12-07 16:00:00,17.933,18.078,17.853,17.901,7150000.0
2009-12-07 16:15:00,18.009,18.101,17.823,17.842,6850000.0
2009-12-07 16:30:00,17.96,18.019,17.76,17.828,6800000.0
2009-12-07 16:45:00,17.81,18.04,17.785,17.923,6850000.0
2009-12-07 17:00:00,17.91,18.001,17.774,17.847,6450000.0
2009-12-07 17:15:00,17.864,18.0,17.756,17.976,6750000.0
2009-12-07 17:30:00,17.905,18.034,17.796,17.805,7450000.0
2009-12-07 17:45:00,17.872,18.006,17.8,17.877,7250000.0
2009-12-07 18:00:00,17.849,18.006,17.748,17.926,8150000.0
2009-12-07 18:15:00,17.811,17.949,17.676,17.723,12800000.0
2009-12-07 18:30:00,17.753,17.936,17.746,17.826,14850000.0
2009-12-07 18:45:00,17.823,17.93,17.729,17.898,13650000.0
2009-12-07 19:00:00,17.939,17.976,17.777,17.855,6950000.0
2009-12-07 19:15:00,17.866,17.97,17.748,17.851,6250000.0
2009-12-07 19:30:00,17.959,18.104,17.807,17.985,6200000.0
2009-12-07 19:45:00,17.989,18.227,17.989,18.084,6650000.0
2009-12-07 20:00:00,18.174,18.265,18.034,18.207,7200000.0
2009-12-07 20:15:00,18.12,18.314,18.081,18.205,5900000.0
2009-12-07 20:30:00,18.143,18.278,18.061,18.216,6600000.0
2009-12-07 20:45:00,18.246,18.263,18.043,18.153,5900000.0
2009-12-07 21:00:00,18.15,18.206,17.992,18.135,7800000.0
2009-12-07 21:15:00,18.068,18.277,18.013,18.062,6850000.0
2009-12-07 21:30:00,18.159,18.177,17.97,18.124,6550000.0
2009-12-07 21:45:00,18.063,18.186,17.965,18.171,5900000.0
2009-12-07 22:00:00,18.164,18.19,18.023,18.05,6900000.0
2009-12-07 22:15:00,18.167,18.217,18.0,18.076,7350000.0
2009-12-07 22:30:00,18.024,18.218,18.011,18.162,6600000.0
2009-12-07 22:45:00,18.133,18.19,17.989,18.123,5850000.0
2009-12-07 23:00:00,18.124,18.236,17.988,18.2,7950000.0
2009-12-07 23:15:00,18.157,18.24,18.001,18.143,5650000.0
2009-12-07 23:30:00,18.113,18.196,18.01,18.182,3750000.0
2009-12-07 23:45:00,18.118,18.217,17.999,18.156,5700000.0
2009-12-08 00:00:00,18.146,18.244,17.987,18.161,7000000.0
2009-12-08 00:15:00,18.073,18.24,17.986,18.24,5400000.0
2009-12-08 00:30:00,18.26,18.27,17.993,18.23,9900000.0
2009-12-08 00:45:00,18.24,18.25,18.04,18.177,9100000.0
2009-12-08 01:00:00,18.153,18.266,17.986,18.191,9250000.0
2009-12-08 01:15:00,18.226,18.286,18.065,18.185,8200000.0
2009-12-08 01:30:00,18.227,18.292,18.041,18.213,10350000.0
2009-12-08 01:45:00,18.084,18.33,18.062,18.207,9000000.0
2009-12-08 02:00:00,18.156,18.218,18.018,18.207,7400000.0
2009-12-08 02:15:00,18.097,18.294,18.049,18.241,8800000.0
2009-12-08 02:30:00,18.128,18.342,18.095,18.25,9100000.0
2009-12-08 02:45:00,18.179,18.332,18.144,18.178,11500000.0
2009-12-08 03:00:00,18.283,18.373,18.167,18.224,5950000.0
2009-12-08 03:15:00,18.157,18.331,18.151,18.301,6350000.0
2009-12-08 03:30:00,18.312,18.337,18.132,18.284,6650000.0
2009-12-08 03:45:00,18.19,18.347,18.134,18.309,7850000.0
2009-12-08 04:00:00,18.296,18.315,18.103,18.256,5450000.0
2009-12-08 04:15:00,18.239,18.286,18.053,18.199,8050000.0
2009-12-08 04:30:00,18.136,18.242,17.989,18.152,6650000.0
2009-12-08 04:45:00,18.087,18.248,18.043,18.167,6100000.0
2009-12-08 05:00:00,18.142,18.26,18.029,18.224,6050000.0
2009-12-08 05:15:00,18.175,18.28,18.061,18.28,6350000.0
2009-12-08 05:30:00,18.19,18.277,18.025,18.257,7450000.0
2009-12-08 05:45:00,18.172,18.3,18.074,18.177,6500000.0
2009-12-08 06:00:00,18.163,18.269,18.069,18.25,6750000.0
2009-12-08 06:15:00,18.205,18.293,18.088,18.214,5650000.0
2009-12-08 06:30:00,18.26,18.286,18.09,18.249,7150000.0
2009-12-08 06:45:00,18.2,18.311,18.127,18.256,6950000.0
2009-12-08 07:00:00,18.172,18.328,18.102,18.26,7950000.0
2009-12-08 07:15:00,18.273,18.32,18.084,18.187,7400000.0
2009-12-08 07:30:00,18.174,18.215,18.023,18.079,6800000.0
2009-12-08 07:45:00,18.047,18.255,18.026,18.2,10000000.0
2009-12-08 08:00:00,18.203,18.254,18.043,18.091,7050000.0
2009-12-08 08:15:00,18.219,18.284,18.034,18.166,7750000.0
2009-12-08 08:30:00,18.082,18.266,18.036,18.137,6550000.0
2009-12-08 08:45:00,18.187,18.268,18.036,18.238,7100000.0
2009-12-08 09:00:00,18.135,18.269,18.062,18.217,8400000.0
2009-12-08 09:15:00,18.183,18.229,18.037,18.18,7750000.0
2009-12-08 09:30:00,18.097,18.218,17.964,18.061,7450000.0
2009-12-08 09:45:00,17.944,18.129,17.914,17.985,8250000.0
2009-12-08 10:00:00,17.942,18.163,17.907,18.1,7700000.0
2009-12-08 10:15:00,17.989,18.157,17.934,18.126,6700000.0
2009-12-08 10:30:00,18.078,18.195,17.998,18.064,6650000.0
2009-12-08 10:45:00,18.02,18.219,18.007,18.025,6650000.0
2009-12-08 11:00:00,18.063,18.189,17.986,18.095,6850000.0
2009-12-08 11:15:00,18.07,18.201,18.036,18.061,6750000.0
2009-12-08 11:30:00,18.046,18.253,18.046,18.21,6900000.0
2009-12-08 11:45:00,18.141,18.271,18.054,18.097,6350000.0
2009-12-08 12:00:00,18.21,18.298,18.1,18.234,7100000.0
2009-12-08 12:15:00,18.148,18.268,18.095,18.25,7300000.0
2009-12-08 12:30:00,18.161,18.268,18.08,18.143,6450000.0
2009-12-08 12:45:00,18.234,18.292,18.078,18.134,6400000.0
2009-12-08 13:00:00,18.231,18.263,18.04,18.163,6400000.0
2009-12-08 13:15:00,18.11,18.223,18.016,18.047,6850000.0
2009-12-08 13:30:00,18.13,18.186,17.892,18.041,7150000.0
2009-12-08 13:45:00,18.078,18.148,17.952,18.011,6450000.0
2009-12-08 14:00:00,18.041,18.101,17.855,17.958,6650000.0
2009-12-08 14:15:00,17.982,18.104,17.878,17.966,7250000.0
2009-12-08 14:30:00,17.95,18.036,17.77,17.912,7300000.0
2009-12-08 14:45:00,17.904,17.987,17.788,17.949,6650000.0
2009-12-08 15:00:00,17.927,18.012,17.774,17.793,5950000.0
2009-12-08 15:15:00,17.924,17.938,17.646,17.677,7050000.0
2009-12-08 15:30:00,17.681,17.893,17.603,17.814,6450000.0
2009-12-08 15:45:00,17.721,17.938,17.721,17.847,6250000.0
2009-12-08 16:00:00,17.807,17.954,17.7,17.774,7150000.0
2009-12-08 16:15:00,17.868,17.94,17.758,17.846,6850000.0
2009-12-08 16:30:00,17.889,17.92,17.675,17.764,6800000.0
2009-12-08 16:45:00,17.727,17.921,17.694,17.798,6850000.0
2009-12-08 17:00:00,17.82,17.922,17.717,17.754,6450000.0
2009-12-08 17:15:00,17.824,17.946,17.708,17.878,6800000.0
2009-12-08 17:30:00,17.801,17.93,17.744,17.773,7450000.0
2009-12-08 17:45:00,17.807,17.91,17.663,17.733,7250000.0
2009-12-08 18:00:00,17.75,17.989,17.735,17.95,8150000.0
2009-12-08 18:15:00,17.857,17.923,17.732,17.784,12800000.0
2009-12-08 18:30:00,17.775,17.943,17.717,17.873,14850000.0
2009-12-08 18:45:00,17.849,17.943,17.772,17.899,13950000.0
2009-12-08 19:00:00,17.91,18.033,17.75,17.845,6950000.0
2009-12-08 19:15:00,17.871,17.952,17.711,17.715,6250000.0
2009-12-08 19:30:00,17.829,17.853,17.64,17.708,6200000.0
2009-12-08 19:45:00,17.736,17.853,17.662,17.712,6650000.0
2009-12-08 20:00:00,17.807,17.869,17.623,17.779,7200000.0
2009-12-08 20:15:00,17.706,17.851,17.591,17.684,5900000.0
2009-12-08 20:30:00,17.63,17.819,17.596,17.762,6600000.0
2009-12-08 20:45:00,17.724,17.782,17.49,17.586,5550000.0
2009-12-08 21:00:00,17.581,17.634,17.415,17.603,7750000.0
2009-12-08 21:15:00,17.503,17.672,17.476,17.533,7000000.0
2009-12-08 21:30:00,17.642,17.723,17.468,17.618,6650000.0
2009-12-08 21:45:00,17.576,17.625,17.38,17.564,6300000.0
2009-12-08 22:00:00,17.576,17.583,17.384,17.408,6950000.0
2009-12-08 22:15:00,17.536,17.604,17.37,17.563,7800000.0
2009-12-08 22:30:00,17.466,17.626,17.436,17.589,6950000.0
2009-12-08 22:45:00,17.565,17.594,17.415,17.56,6200000.0
2009-12-08 23:00:00,17.566,17.621,17.389,17.54,8700000.0
2009-12-08 23:15:00,17.538,17.606,17.415,17.43,6050000.0
2009-12-08 23:30:00,17.511,17.609,17.4,17.593,5250000.0
2009-12-08 23:45:00,17.536,17.589,17.385,17.547,6200000.0
2009-12-09 00:00:00,17.529,17.577,17.372,17.508,7250000.0
2009-12-09 00:15:00,17.445,17.595,17.398,17.55,5850000.0
2009-12-09 00:30:00,17.455,17.61,17.383,17.61,9450000.0
2009-12-09 00:45:00,17.6,17.61,17.396,17.59,11400000.0
2009-12-09 01:00:00,17.63,17.639,17.394,17.566,9300000.0
2009-12-09 01:15:00,17.598,17.642,17.406,17.539,9300000.0
2009-12-09 01:30:00,17.537,17.631,17.427,17.604,10100000.0
2009-12-09 01:45:00,17.472,17.657,17.379,17.475,9400000.0
2009-12-09 02:00:00,17.548,17.649,17.46,17.616,6950000.0
2009-12-09 02:15:00,17.606,17.678,17.422,17.65,8700000.0
2009-12-09 02:30:00,17.527,17.686,17.44,17.614,9050000.0
2009-12-09 02:45:00,17.5,17.662,17.443,17.501,11500000.0
2009-12-09 03:00:00,17.598,17.653,17.423,17.574,7000000.0
2009-12-09 03:15:00,17.506,17.713,17.506,17.675,6400000.0
2009-12-09 03:30:00,17.621,17.72,17.501,17.663,6350000.0
2009-12-09 03:45:00,17.582,17.721,17.511,17.709,6100000.0
2009-12-09 04:00:00,17.716,17.752,17.543,17.678,6250000.0
2009-12-09 04:15:00,17.673,17.763,17.527,17.685,7600000.0
2009-12-09 04:30:00,17.622,17.756,17.562,17.693,5600000.0
2009-12-09 04:45:00,17.68,17.726,17.541,17.706,5450000.0
2009-12-09 05:00:00,17.721,17.757,17.551,17.732,6850000.0
2009-12-09 05:15:00,17.675,17.757,17.566,17.68,6800000.0
2009-12-09 05:30:00,17.719,17.719,17.486,17.683,7700000.0
2009-12-09 05:45:00,17.614,17.759,17.54,17.669,6650000.0
2009-12-09 06:00:00,17.615,17.739,17.504,17.659,6850000.0
2009-12-09 06:15:00,17.627,17.721,17.485,17.615,7050000.0
2009-12-09 06:30:00,17.64,17.694,17.451,17.616,7150000.0
2009-12-09 06:45:00,17.605,17.658,17.466,17.579,6950000.0
2009-12-09 07:00:00,17.529,17.687,17.446,17.596,7950000.0
2009-12-09 07:15:00,17.605,17.678,17.472,17.638,7300000.0
2009-12-09 07:30:00,17.638,17.735,17.515,17.566,6800000.0
2009-12-09 07:45:00,17.571,17.723,17.507,17.653,10000000.0
2009-12-09 08:00:00,17.647,17.726,17.466,17.491,7050000.0
2009-12-09 08:15:00,17.621,17.67,17.438,17.558,7750000.0
2009-12-09 08:30:00,17.466,17.633,17.407,17.478,6550000.0
2009-12-09 08:45:00,17.519,17.587,17.394,17.483,6850000.0
2009-12-09 09:00:00,17.56,17.57,17.308,17.481,8200000.0
2009-12-09 09:15:00,17.467,17.557,17.335,17.538,7750000.0
2009-12-09 09:30:00,17.451,17.646,17.406,17.483,7450000.0
2009-12-09 09:45:00,17.406,17.627,17.393,17.476,8150000.0
2009-12-09 10:00:00,17.479,17.694,17.435,17.628,7700000.0
2009-12-09 10:15:00,17.521,17.681,17.456,17.65,7000000.0
2009-12-09 10:30:00,17.598,17.734,17.49,17.588,6550000.0
2009-12-09 10:45:00,17.526,17.702,17.497,17.516,6650000.0
2009-12-09 11:00:00,17.561,17.669,17.486,17.561,6850000.0
2009-12-09 11:15:00,17.527,17.718,17.47,17.52,6750000.0
2009-12-09 11:30:00,17.599,17.737,17.509,17.645,6900000.0
2009-12-09 11:45:00,17.592,17.721,17.541,17.563,6350000.0
2009-12-09 12:00:00,17.658,17.727,17.503,17.694,7100000.0
2009-12-09 12:15:00,17.632,17.813,17.597,17.804,7150000.0
2009-12-09 12:30:00,17.728,17.877,17.669,17.743,6450000.0
2009-12-09 12:45:00,17.799,17.846,17.659,17.724,6400000.0
2009-12-09 13:00:00,17.83,17.842,17.641,17.745,6600000.0
2009-12-09 13:15:00,17.674,17.847,17.619,17.662,6850000.0
2009-12-09 13:30:00,17.743,17.83,17.616,17.764,7150000.0
2009-12-09 13:45:00,17.761,17.816,17.629,17.696,6300000.0
2009-12-09 14:00:00,17.723,17.824,17.603,17.637,6700000.0
2009-12-09 14:15:00,17.68,17.835,17.597,17.753,7250000.0
2009-12-09 14:30:00,17.749,17.808,17.612,17.731,7300000.0
2009-12-09 14:45:00,17.752,17.804,17.558,17.727,6650000.0
2009-12-09 15:00:00,17.683,17.817,17.588,17.679,5850000.0
2009-12-09 15:15:00,17.813,17.845,17.624,17.686,7050000.0
2009-12-09 15:30:00,17.695,17.84,17.601,17.732,6450000.0
2009-12-09 15:45:00,17.647,17.867,17.601,17.713,6050000.0
2009-12-09 16:00:00,17.644,17.803,17.53,17.546,7150000.0
2009-12-09 16:15:00,17.674,17.729,17.514,17.576,6850000.0
2009-12-09 16:30:00,17.676,17.7,17.432,17.54,6800000.0
2009-12-09 16:45:00,17.528,17.771,17.468,17.643,6850000.0
2009-12-09 17:00:00,17.651,17.776,17.545,17.545,6450000.0
2009-12-09 17:15:00,17.559,17.706,17.491,17.672,7050000.0
2009-12-09 17:30:00,17.561,17.781,17.442,17.624,7450000.0
2009-12-09 17:45:00,17.647,17.886,17.628,17.727,7250000.0
2009-12-09 18:00:00,17.691,17.857,17.63,17.775,8150000.0
2009-12-09 18:15:00,17.678,17.845,17.581,17.638,12800000.0
2009-12-09 18:30:00,17.641,17.763,17.55,17.697,14850000.0
2009-12-09 18:45:00,17.674,17.76,17.584,17.696,13950000.0
2009-12-09 19:00:00,17.72,17.724,17.466,17.492,7100000.0
2009-12-09 19:15:00,17.512,17.591,17.362,17.435,6250000.0
2009-12-09 19:30:00,17.537,17.621,17.369,17.383,6200000.0
2009-12-09 19:45:00,17.361,17.503,17.298,17.345,6500000.0
2009-12-09 20:00:00,17.418,17.436,17.15,17.349,7200000.0
2009-12-09 20:15:00,17.284,17.365,17.009,17.118,6200000.0
2009-12-09 20:30:00,17.078,17.248,16.959,17.098,6600000.0
2009-12-09 20:45:00,17.073,17.222,16.965,17.165,5600000.0
2009-12-09 21:00:00,17.159,17.241,17.02,17.198,7850000.0
2009-12-09 21:15:00,17.11,17.275,17.055,17.106,7050000.0
2009-12-09 21:30:00,17.205,17.288,17.07,17.28,6850000.0
2009-12-09 21:45:00,17.246,17.341,17.118,17.296,6250000.0
2009-12-09 22:00:00,17.297,17.455,17.179,17.274,7200000.0
2009-12-09 22:15:00,17.404,17.471,17.197,17.387,7800000.0
2009-12-09 22:30:00,17.294,17.451,17.213,17.367,6650000.0
2009-12-09 22:45:00,17.36,17.44,17.266,17.4,6200000.0
2009-12-09 23:00:00,17.42,17.434,17.241,17.384,8650000.0
2009-12-09 23:15:00,17.341,17.39,17.208,17.219,4500000.0
2009-12-09 23:30:00,17.312,17.386,17.188,17.386,5550000.0
2009-12-09 23:45:00,17.324,17.393,17.218,17.349,5750000.0
2009-12-10 00:00:00,17.337,17.422,17.179,17.316,8000000.0
2009-12-10 00:15:00,17.255,17.42,17.195,17.29,5350000.0
2009-12-10 00:30:00,17.3,17.41,17.192,17.321,3750000.0
2009-12-10 00:45:00,17.303,17.44,17.211,17.43,7950000.0
2009-12-10 01:00:00,17.409,17.429,17.209,17.34,9400000.0
2009-12-10 01:15:00,17.394,17.459,17.231,17.335,9700000.0
2009-12-10 01:30:00,17.371,17.452,17.236,17.408,10100000.0
2009-12-10 01:45:00,17.262,17.47,17.24,17.348,9300000.0
2009-12-10 02:00:00,17.46,17.465,17.249,17.416,7350000.0
2009-12-10 02:15:00,17.378,17.504,17.263,17.422,8450000.0
2009-12-10 02:30:00,17.268,17.515,17.236,17.433,9250000.0
2009-12-10 02:45:00,17.333,17.528,17.294,17.327,11500000.0
2009-12-10 03:00:00,17.42,17.503,17.32,17.425,6350000.0
2009-12-10 03:15:00,17.371,17.515,17.355,17.483,5600000.0
2009-12-10 03:30:00,17.42,17.511,17.252,17.417,6000000.0
2009-12-10 03:45:00,17.359,17.447,17.246,17.44,6250000.0
2009-12-10 04:00:00,17.455,17.477,17.304,17.439,4950000.0
2009-12-10 04:15:00,17.445,17.519,17.259,17.438,7000000.0
2009-12-10 04:30:00,17.368,17.514,17.264,17.396,6100000.0
2009-12-10 04:45:00,17.329,17.446,17.273,17.417,6000000.0
2009-12-10 05:00:00,17.342,17.476,17.277,17.36,7250000.0
2009-12-10 05:15:00,17.386,17.523,17.264,17.4,6950000.0
2009-12-10 05:30:00,17.408,17.467,17.218,17.392,7250000.0
2009-12-10 05:45:00,17.355,17.439,17.241,17.344,6900000.0
2009-12-10 06:00:00,17.33,17.431,17.218,17.349,7000000.0
2009-12-10 06:15:00,17.343,17.378,17.166,17.321,6850000.0
2009-12-10 06:30:00,17.338,17.369,17.161,17.292,7200000.0
2009-12-10 06:45:00,17.221,17.344,17.158,17.33,6800000.0
2009-12-10 07:00:00,17.222,17.378,17.143,17.32,7950000.0
2009-12-10 07:15:00,17.323,17.397,17.181,17.304,7300000.0
2009-12-10 07:30:00,17.28,17.365,17.165,17.205,6800000.0
2009-12-10 07:45:00,17.251,17.39,17.176,17.292,10000000.0
2009-12-10 08:00:00,17.321,17.377,17.152,17.234,7050000.0
2009-12-10 08:15:00,17.34,17.377,17.183,17.308,7750000.0
2009-12-10 08:30:00,17.212,17.408,17.185,17.313,6550000.0
2009-12-10 08:45:00,17.357,17.399,17.191,17.325,6850000.0
2009-12-10 09:00:00,17.284,17.423,17.212,17.389,8400000.0
2009-12-10 09:15:00,17.357,17.399,17.209,17.376,7750000.0
2009-12-10 09:30:00,17.306,17.403,17.168,17.258,7450000.0
2009-12-10 09:45:00,17.182,17.365,17.144,17.274,8050000.0
2009-12-10 10:00:00,17.256,17.409,17.163,17.345,7700000.0
2009-12-10 10:15:00,17.209,17.347,17.171,17.309,6700000.0
2009-12-10 10:30:00,17.266,17.423,17.176,17.249,6750000.0
2009-12-10 10:45:00,17.236,17.399,17.179,17.211,6650000.0
2009-12-10 11:00:00,17.271,17.371,17.17,17.274,6850000.0
2009-12-10 11:15:00,17.276,17.412,17.212,17.268,6750000.0
2009-12-10 11:30:00,17.257,17.399,17.176,17.335,6900000.0
2009-12-10 11:45:00,17.258,17.396,17.188,17.225,6350000.0
2009-12-10 12:00:00,17.328,17.411,17.193,17.366,7100000.0
2009-12-10 12:15:00,17.285,17.428,17.236,17.393,7150000.0
2009-12-10 12:30:00,17.279,17.415,17.19,17.294,6450000.0
2009-12-10 12:45:00,17.336,17.378,17.179,17.259,6400000.0
2009-12-10 13:00:00,17.371,17.371,17.174,17.249,6600000.0
2009-12-10 13:15:00,17.217,17.388,17.166,17.243,6850000.0
2009-12-10 13:30:00,17.362,17.458,17.205,17.366,7150000.0
2009-12-10 13:45:00,17.358,17.42,17.197,17.289,6500000.0
2009-12-10 14:00:00,17.323,17.409,17.16,17.228,6550000.0
2009-12-10 14:15:00,17.256,17.365,17.162,17.325,7250000.0
2009-12-10 14:30:00,17.318,17.381,17.172,17.299,7400000.0
2009-12-10 14:45:00,17.296,17.378,17.158,17.332,6650000.0
2009-12-10 15:00:00,17.274,17.387,17.188,17.239,6050000.0
2009-12-10 15:15:00,17.351,17.404,17.16,17.17,7050000.0
2009-12-10 15:30:00,17.149,17.417,17.122,17.268,6450000.0
2009-12-10 15:45:00,17.195,17.362,17.159,17.253,6100000.0
2009-12-10 16:00:00,17.209,17.42,17.155,17.253,7150000.0
2009-12-10 16:15:00,17.338,17.409,17.2,17.276,6850000.0
2009-12-10 16:30:00,17.373,17.449,17.235,17.333,6800000.0
2009-12-10 16:45:00,17.288,17.427,17.202,17.262,6850000.0
2009-12-10 17:00:00,17.262,17.353,17.143,17.183,6450000.0
2009-12-10 17:15:00,17.261,17.354,17.088,17.344,7000000.0
2009-12-10 17:30:00,17.261,17.367,17.158,17.158,7450000.0
2009-12-10 17:45:00,17.223,17.3,17.088,17.158,7250000.0
2009-12-10 18:00:00,17.132,17.238,17.049,17.235,8150000.0
2009-12-10 18:15:00,17.121,17.269,17.069,17.122,12800000.0
2009-12-10 18:30:00,17.108,17.259,17.082,17.192,14850000.0
2009-12-10 18:45:00,17.174,17.261,17.049,17.186,14050000.0
2009-12-10 19:00:00,17.203,17.309,17.033,17.122,6950000.0
2009-12-10 19:15:00,17.133,17.207,17.028,17.07,6250000.0
2009-12-10 19:30:00,17.189,17.204,16.998,17.062,6200000.0
2009-12-10 19:45:00,17.091,17.305,17.081,17.106,6450000.0
2009-12-10 20:00:00,17.195,17.228,17.009,17.195,7200000.0
2009-12-10 20:15:00,17.071,17.172,16.961,17.113,6000000.0
2009-12-10 20:30:00,17.077,17.36,17.044,17.223,6600000.0
2009-12-10 20:45:00,17.198,17.227,17.028,17.201,5500000.0
2009-12-10 21:00:00,17.21,17.37,17.078,17.239,7850000.0
2009-12-10 21:15:00,17.149,17.398,17.144,17.22,7050000.0
2009-12-10 21:30:00,17.331,17.378,17.167,17.303,6400000.0
2009-12-10 21:45:00,17.257,17.362,17.143,17.328,6000000.0
2009-12-10 22:00:00,17.359,17.384,17.206,17.236,6850000.0
2009-12-10 22:15:00,17.386,17.414,17.177,17.228,7550000.0
2009-12-10 22:30:00,17.241,17.387,17.151,17.364,6650000.0
2009-12-10 22:45:00,17.319,17.405,17.202,17.334,5950000.0
2009-12-10 23:00:00,17.358,17.413,17.2,17.387,9200000.0
2009-12-10 23:15:00,17.338,17.435,17.213,17.238,3700000.0
2009-12-10 23:30:00,17.314,17.419,17.195,17.378,4400000.0
2009-12-10 23:45:00,17.314,17.417,17.228,17.368,5100000.0
2009-12-11 00:00:00,17.352,17.415,17.202,17.352,7300000.0
2009-12-11 00:15:00,17.269,17.39,17.201,17.38,3900000.0
2009-12-11 00:30:00,17.32,17.38,17.213,17.369,11300000.0
2009-12-11 00:45:00,17.395,17.43,17.26,17.36,6050000.0
2009-12-11 01:00:00,17.361,17.41,17.203,17.319,9250000.0
2009-12-11 01:15:00,17.36,17.436,17.227,17.344,8100000.0
2009-12-11 01:30:00,17.374,17.424,17.152,17.351,10100000.0
2009-12-11 01:45:00,17.38,17.422,17.216,17.232,9250000.0
2009-12-11 02:00:00,17.39,17.443,17.208,17.389,7000000.0
2009-12-11 02:15:00,17.391,17.445,17.213,17.406,8450000.0
2009-12-11 02:30:00,17.273,17.474,17.233,17.364,9350000.0
2009-12-11 02:45:00,17.259,17.458,17.212,17.261,11500000.0
2009-12-11 03:00:00,17.377,17.438,17.215,17.266,6250000.0
2009-12-11 03:15:00,17.213,17.423,17.166,17.316,6250000.0
2009-12-11 03:30:00,17.313,17.351,17.142,17.317,6000000.0
2009-12-11 03:45:00,17.237,17.35,17.115,17.308,6250000.0
2009-12-11 04:00:00,17.248,17.342,17.151,17.283,6400000.0
2009-12-11 04:15:00,17.323,17.341,17.111,17.296,7700000.0
2009-12-11 04:30:00,17.224,17.351,17.138,17.316,6350000.0
2009-12-11 04:45:00,17.234,17.372,17.159,17.313,5850000.0
2009-12-11 05:00:00,17.335,17.394,17.183,17.318,6800000.0
2009-12-11 05:15:00,17.29,17.368,17.19,17.323,6800000.0
2009-12-11 05:30:00,17.35,17.429,17.228,17.393,7400000.0
2009-12-11 05:45:00,17.289,17.394,17.235,17.352,6700000.0
2009-12-11 06:00:00,17.301,17.42,17.198,17.344,6500000.0
2009-12-11 06:15:00,17.318,17.401,17.165,17.296,7200000.0
2009-12-11 06:30:00,17.376,17.376,17.181,17.362,7150000.0
2009-12-11 06:45:00,17.325,17.413,17.216,17.34,6950000.0
2009-12-11 07:00:00,17.321,17.465,17.23,17.389,7950000.0
2009-12-11 07:15:00,17.378,17.477,17.259,17.375,7300000.0
2009-12-11 07:30:00,17.354,17.452,17.209,17.292,6800000.0
2009-12-11 07:45:00,17.306,17.485,17.239,17.4,10000000.0
2009-12-11 08:00:00,17.392,17.513,17.26,17.295,7050000.0
2009-12-11 08:15:00,17.435,17.469,17.229,17.376,7750000.0
2009-12-11 08:30:00,17.296,17.439,17.258,17.331,6550000.0
2009-12-11 08:45:00,17.37,17.428,17.224,17.293,6850000.0
2009-12-11 09:00:00,17.296,17.458,17.206,17.375,8400000.0
2009-12-11 09:15:00,17.356,17.43,17.227,17.386,7700000.0
2009-12-11 09:30:00,17.309,17.431,17.224,17.346,7450000.0
2009-12-11 09:45:00,17.278,17.43,17.227,17.324,8000000.0
2009-12-11 10:00:00,17.296,17.437,17.256,17.384,7700000.0
2009-12-11 10:15:00,17.27,17.46,17.248,17.419,6850000.0
2009-12-11 10:30:00,17.351,17.515,17.26,17.382,6550000.0
2009-12-11 10:45:00,17.314,17.48,17.292,17.311,6650000.0
2009-12-11 11:00:00,17.397,17.505,17.267,17.374,6850000.0
2009-12-11 11:15:00,17.337,17.54,17.3,17.35,6750000.0
2009-12-11 11:30:00,17.348,17.515,17.296,17.452,6900000.0
2009-12-11 11:45:00,17.372,17.503,17.33,17.378,6350000.0
2009-12-11 12:00:00,17.487,17.509,17.345,17.506,7100000.0
2009-12-11 12:15:00,17.423,17.579,17.351,17.553,6900000.0
2009-12-11 12:30:00,17.463,17.62,17.407,17.488,6450000.0
2009-12-11 12:45:00,17.507,17.607,17.39,17.465,6400000.0
2009-12-11 13:00:00,17.548,17.555,17.396,17.5,6550000.0
2009-12-11 13:15:00,17.436,17.593,17.364,17.446,6850000.0
2009-12-11 13:30:00,17.517,17.599,17.371,17.505,7150000.0
2009-12-11 13:45:00,17.493,17.537,17.338,17.408,5800000.0
2009-12-11 14:00:00,17.449,17.535,17.313,17.418,6450000.0
2009-12-11 14:15:00,17.441,17.576,17.333,17.495,7250000.0
2009-12-11 14:30:00,17.509,17.613,17.389,17.53,7300000.0
2009-12-11 14:45:00,17.521,17.589,17.36,17.549,6750000.0
2009-12-11 15:00:00,17.494,17.538,17.325,17.355,5950000.0
2009-12-11 15:15:00,17.491,17.491,17.275,17.341,7050000.0
2009-12-11 15:30:00,17.339,17.433,17.239,17.375,6450000.0
2009-12-11 15:45:00,17.308,17.464,17.235,17.283,6150000.0
2009-12-11 16:00:00,17.219,17.382,17.132,17.161,7150000.0
2009-12-11 16:15:00,17.272,17.353,17.14,17.208,6850000.0
2009-12-11 16:30:00,17.26,17.313,17.08,17.193,6800000.0
2009-12-11 16:45:00,17.14,17.29,17.049,17.159,6850000.0
2009-12-11 17:00:00,17.162,17.262,16.977,17.044,6450000.0
2009-12-11 17:15:00,17.073,17.246,16.957,17.221,6950000.0
2009-12-11 17:30:00,17.116,17.254,16.983,16.998,7450000.0
2009-12-11 17:45:00,17.05,17.204,16.945,17.083,7250000.0
2009-12-11 18:00:00,17.062,17.179,16.95,17.095,8150000.0
2009-12-11 18:15:00,16.997,17.105,16.776,16.872,12800000.0
2009-12-11 18:30:00,16.869,17.031,16.75,16.909,14850000.0
2009-12-11 18:45:00,16.906,17.008,16.788,16.93,14050000.0
2009-12-11 19:00:00,16.969,17.069,16.826,16.912,7100000.0
2009-12-11 19:15:00,16.945,17.051,16.849,16.855,6250000.0
2009-12-11 19:30:00,16.98,17.048,16.838,16.929,6200000.0
2009-12-11 19:45:00,16.906,17.095,16.889,16.975,6600000.0
2009-12-11 20:00:00,17.057,17.083,16.869,17.018,7200000.0
2009-12-11 20:15:00,16.936,17.104,16.871,17.028,6050000.0
2009-12-11 20:30:00,16.987,17.125,16.894,17.017,6600000.0
2009-12-11 20:45:00,16.934,17.133,16.902,17.086,5750000.0
2009-12-11 21:00:00,17.097,17.17,16.978,17.103,7900000.0
2009-12-11 21:15:00,17.007,17.162,16.945,16.981,7150000.0
2009-12-11 21:30:00,17.105,17.129,16.933,17.12,6550000.0
2009-12-11 21:45:00,17.069,17.198,16.957,17.119,6050000.0
2009-12-11 22:00:00,17.105,17.152,16.973,17.009,6700000.0
2009-12-11 22:15:00,17.141,17.186,16.95,17.099,7500000.0
2009-12-11 22:30:00,17.073,17.227,16.998,17.157,6850000.0
2009-12-11 22:45:00,17.105,17.14,16.942,17.13,6150000.0
2009-12-11 23:00:00,17.139,17.176,16.986,17.143,7300000.0
2009-12-11 23:15:00,17.118,17.168,16.98,17.001,3950000.0
2009-12-11 23:30:00,17.14,17.143,16.969,17.14,3300000.0
2009-12-11 23:45:00,17.085,17.157,16.975,17.126,5850000.0
2009-12-14 00:00:00,17.083,17.2,16.948,17.19,10550000.0
2009-12-14 00:15:00,17.18,17.18,16.968,17.13,8300000.0
2009-12-14 00:30:00,17.092,17.184,16.963,17.07,8200000.0
2009-12-14 00:45:00,17.06,17.105,16.983,17.07,7050000.0
2009-12-14 01:00:00,17.133,17.171,16.938,17.139,9000000.0
2009-12-14 01:15:00,17.16,17.187,16.964,17.092,9300000.0
2009-12-14 01:30:00,17.134,17.157,16.893,17.072,10100000.0
2009-12-14 01:45:00,16.94,17.136,16.907,17.046,9250000.0
2009-12-14 02:00:00,17.17,17.214,16.928,17.021,9350000.0
2009-12-14 02:15:00,17.155,17.199,16.963,17.178,10100000.0
2009-12-14 02:30:00,17.151,17.214,16.992,17.154,9300000.0
2009-12-14 02:45:00,17.144,17.238,17.003,17.161,9000000.0
2009-12-14 03:00:00,17.132,17.297,17.028,17.251,7000000.0
2009-12-14 03:15:00,17.257,17.281,17.075,17.21,7050000.0
2009-12-14 03:30:00,17.186,17.295,17.076,17.179,5650000.0
2009-12-14 03:45:00,17.205,17.321,17.059,17.218,7550000.0
2009-12-14 04:00:00,17.248,17.316,17.071,17.213,6200000.0
2009-12-14 04:15:00,17.269,17.294,17.109,17.211,5850000.0
2009-12-14 04:30:00,17.166,17.283,17.067,17.186,5800000.0
2009-12-14 04:45:00,17.239,17.261,17.081,17.249,9200000.0
2009-12-14 05:00:00,17.238,17.316,17.107,17.196,5900000.0
2009-12-14 05:15:00,17.231,17.261,17.058,17.088,6650000.0
2009-12-14 05:30:00,17.144,17.268,17.002,17.174,7350000.0
2009-12-14 05:45:00,17.041,17.29,17.038,17.216,7650000.0
2009-12-14 06:00:00,17.203,17.234,17.018,17.148,5900000.0
2009-12-14 06:15:00,17.169,17.31,17.051,17.266,6400000.0
2009-12-14 06:30:00,17.19,17.298,17.077,17.152,6850000.0
2009-12-14 06:45:00,17.215,17.308,17.08,17.242,7650000.0
2009-12-14 07:00:00,17.222,17.308,17.112,17.217,5300000.0
2009-12-14 07:15:00,17.256,17.3,17.099,17.199,6600000.0
2009-12-14 07:30:00,17.217,17.32,17.132,17.196,5900000.0
2009-12-14 07:45:00,17.302,17.333,17.127,17.275,7200000.0
2009-12-14 08:00:00,17.194,17.331,17.134,17.22,6450000.0
2009-12-14 08:15:00,17.213,17.349,17.155,17.325,6200000.0
2009-12-14 08:30:00,17.235,17.368,17.116,17.206,6250000.0
2009-12-14 08:45:00,17.186,17.332,17.13,17.303,6850000.0
2009-12-14 09:00:00,17.289,17.318,17.165,17.229,13500000.0
2009-12-14 09:15:00,17.253,17.327,17.141,17.161,14850000.0
2009-12-14 09:30:00,17.155,17.3,17.101,17.193,12800000.0
2009-12-14 09:45:00,17.279,17.366,17.124,17.181,8150000.0
2009-12-14 10:00:00,17.176,17.316,17.107,17.185,7250000.0
2009-12-14 10:15:00,17.082,17.282,17.065,17.151,7450000.0
2009-12-14 10:30:00,17.26,17.294,17.091,17.231,6100000.0
2009-12-14 10:45:00,17.143,17.323,17.092,17.193,6450000.0
2009-12-14 11:00:00,17.143,17.289,17.06,17.183,6850000.0
2009-12-14 11:15:00,17.204,17.278,17.056,17.233,6800000.0
2009-12-14 11:30:00,17.155,17.261,17.071,17.204,6850000.0
2009-12-14 11:45:00,17.094,17.289,17.089,17.094,7150000.0
2009-12-14 12:00:00,17.154,17.28,17.085,17.126,6250000.0
2009-12-14 12:15:00,17.197,17.246,17.062,17.114,6450000.0
2009-12-14 12:30:00,17.126,17.284,17.035,17.189,7050000.0
2009-12-14 12:45:00,17.089,17.22,17.0,17.12,5950000.0
2009-12-14 13:00:00,17.176,17.176,16.992,17.093,6650000.0
2009-12-14 13:15:00,17.087,17.2,16.974,17.137,7300000.0
2009-12-14 13:30:00,17.127,17.175,16.971,17.077,7250000.0
2009-12-14 13:45:00,17.046,17.182,16.976,17.103,6450000.0
2009-12-14 14:00:00,17.111,17.226,17.005,17.169,5950000.0
2009-12-14 14:15:00,17.175,17.248,17.037,17.143,7150000.0
2009-12-14 14:30:00,17.047,17.261,17.013,17.093,6850000.0
2009-12-14 14:45:00,17.141,17.21,17.022,17.174,6550000.0
2009-12-14 15:00:00,17.082,17.273,17.061,17.207,6400000.0
2009-12-14 15:15:00,17.138,17.251,17.028,17.103,6450000.0
2009-12-14 15:30:00,17.21,17.235,17.021,17.1,7150000.0
2009-12-14 15:45:00,17.188,17.192,17.014,17.149,7100000.0
2009-12-14 16:00:00,17.041,17.238,17.023,17.115,6350000.0
2009-12-14 16:15:00,17.198,17.245,17.015,17.108,6900000.0
2009-12-14 16:30:00,17.096,17.254,17.03,17.085,6750000.0
2009-12-14 16:45:00,17.104,17.281,17.039,17.192,6850000.0
2009-12-14 17:00:00,17.134,17.3,17.097,17.111,6650000.0
2009-12-14 17:15:00,17.158,17.225,17.032,17.099,6550000.0
2009-12-14 17:30:00,17.174,17.233,16.981,17.06,6700000.0
2009-12-14 17:45:00,17.18,17.294,17.076,17.127,7700000.0
2009-12-14 18:00:00,17.152,17.302,17.061,17.117,8000000.0
2009-12-14 18:15:00,17.198,17.31,17.123,17.209,7450000.0
2009-12-14 18:30:00,17.309,17.351,17.145,17.333,7750000.0
2009-12-14 18:45:00,17.358,17.359,17.145,17.21,8400000.0
2009-12-14 19:00:00,17.239,17.369,17.142,17.268,6850000.0
2009-12-14 19:15:00,17.245,17.343,17.103,17.146,6550000.0
2009-12-14 19:30:00,17.242,17.384,17.115,17.28,7750000.0
2009-12-14 19:45:00,17.177,17.309,17.137,17.277,7050000.0
2009-12-14 20:00:00,17.25,17.332,17.096,17.149,10000000.0
2009-12-14 20:15:00,17.129,17.32,17.129,17.27,6800000.0
2009-12-14 20:30:00,17.255,17.314,17.131,17.268,7300000.0
2009-12-14 20:45:00,17.251,17.365,17.154,17.247,7950000.0
2009-12-14 21:00:00,17.3,17.38,17.169,17.267,6950000.0
2009-12-14 21:15:00,17.324,17.389,17.148,17.31,7200000.0
2009-12-14 21:30:00,17.289,17.356,17.158,17.302,6850000.0
2009-12-14 21:45:00,17.31,17.36,17.126,17.246,7050000.0
2009-12-14 22:00:00,17.285,17.359,17.172,17.285,6600000.0
2009-12-14 22:15:00,17.339,17.4,17.182,17.321,7400000.0
2009-12-14 22:30:00,17.298,17.38,17.183,17.261,7100000.0
2009-12-14 22:45:00,17.335,17.394,17.183,17.247,6950000.0
2009-12-14 23:00:00,17.346,17.4,17.202,17.212,5500000.0
2009-12-14 23:15:00,17.306,17.38,17.178,17.263,5500000.0
2009-12-14 23:30:00,17.322,17.43,17.156,17.355,7350000.0
2009-12-14 23:45:00,17.38,17.39,17.207,17.282,5750000.0
2009-12-15 00:00:00,17.343,17.416,17.157,17.245,6000000.0
2009-12-15 00:15:00,17.344,17.404,17.238,17.38,8650000.0
2009-12-15 00:30:00,17.331,17.403,17.198,17.261,5000000.0
2009-12-15 00:45:00,17.299,17.411,17.186,17.4,7850000.0
2009-12-15 01:00:00,17.233,17.43,17.192,17.221,11500000.0
2009-12-15 01:15:00,17.34,17.421,17.188,17.206,9100000.0
2009-12-15 01:30:00,17.363,17.442,17.197,17.37,8850000.0
2009-12-15 01:45:00,17.398,17.428,17.203,17.348,7000000.0
2009-12-15 02:00:00,17.36,17.388,17.181,17.229,9200000.0
2009-12-15 02:15:00,17.343,17.423,17.154,17.371,10300000.0
2009-12-15 02:30:00,17.315,17.37,17.146,17.309,8650000.0
2009-12-15 02:45:00,17.29,17.371,17.162,17.357,8500000.0
2009-12-15 03:00:00,17.361,17.361,17.183,17.253,5850000.0
2009-12-15 03:15:00,17.4,17.41,17.193,17.336,5350000.0
2009-12-15 03:30:00,17.338,17.41,17.197,17.41,4900000.0
2009-12-15 03:45:00,17.346,17.424,17.188,17.335,5850000.0
2009-12-15 04:00:00,17.346,17.433,17.211,17.282,6900000.0
2009-12-15 04:15:00,17.27,17.451,17.207,17.351,6900000.0
2009-12-15 04:30:00,17.238,17.44,17.211,17.36,5150000.0
2009-12-15 04:45:00,17.386,17.43,17.215,17.382,8750000.0
2009-12-15 05:00:00,17.368,17.419,17.193,17.353,5350000.0
2009-12-15 05:15:00,17.371,17.428,17.21,17.285,6400000.0
2009-12-15 05:30:00,17.331,17.426,17.243,17.372,6600000.0
2009-12-15 05:45:00,17.254,17.453,17.245,17.412,6750000.0
2009-12-15 06:00:00,17.414,17.471,17.243,17.368,5750000.0
2009-12-15 06:15:00,17.423,17.433,17.261,17.374,6350000.0
2009-12-15 06:30:00,17.277,17.422,17.214,17.243,6450000.0
2009-12-15 06:45:00,17.311,17.427,17.178,17.34,7300000.0
2009-12-15 07:00:00,17.322,17.398,17.183,17.31,5250000.0
2009-12-15 07:15:00,17.362,17.362,17.151,17.22,6500000.0
2009-12-15 07:30:00,17.266,17.343,17.138,17.202,5700000.0
2009-12-15 07:45:00,17.303,17.343,17.126,17.199,7200000.0
2009-12-15 08:00:00,17.206,17.358,17.141,17.187,6950000.0
2009-12-15 08:15:00,17.257,17.365,17.122,17.287,6100000.0
2009-12-15 08:30:00,17.178,17.325,17.123,17.196,6150000.0
2009-12-15 08:45:00,17.177,17.319,17.104,17.282,6950000.0
2009-12-15 09:00:00,17.251,17.292,17.149,17.254,13500000.0
2009-12-15 09:15:00,17.27,17.316,17.131,17.179,15900000.0
2009-12-15 09:30:00,17.166,17.325,17.123,17.18,12800000.0
2009-12-15 09:45:00,17.27,17.276,17.094,17.153,8150000.0
2009-12-15 10:00:00,17.157,17.288,17.083,17.185,7250000.0
2009-12-15 10:15:00,17.137,17.283,17.061,17.112,7450000.0
2009-12-15 10:30:00,17.208,17.236,17.042,17.067,6850000.0
2009-12-15 10:45:00,17.059,17.241,17.036,17.114,6450000.0
2009-12-15 11:00:00,17.102,17.246,17.042,17.1,6850000.0
2009-12-15 11:15:00,17.139,17.22,17.001,17.178,6850000.0
2009-12-15 11:30:00,17.095,17.212,17.016,17.15,6850000.0
2009-12-15 11:45:00,17.031,17.216,17.028,17.033,7150000.0
2009-12-15 12:00:00,17.096,17.241,17.0,17.0,6250000.0
2009-12-15 12:15:00,17.097,17.188,16.988,17.106,6400000.0
2009-12-15 12:30:00,17.094,17.199,16.948,17.119,7050000.0
2009-12-15 12:45:00,16.976,17.181,16.965,17.103,5950000.0
2009-12-15 13:00:00,17.143,17.17,16.956,17.128,6600000.0
2009-12-15 13:15:00,17.119,17.188,16.983,17.106,7300000.0
2009-12-15 13:30:00,17.101,17.165,16.966,17.09,7250000.0
2009-12-15 13:45:00,17.043,17.189,16.996,17.114,6400000.0
2009-12-15 14:00:00,17.063,17.178,16.998,17.132,6250000.0
2009-12-15 14:15:00,17.105,17.185,17.0,17.098,7150000.0
2009-12-15 14:30:00,17.018,17.179,16.963,17.028,6850000.0
2009-12-15 14:45:00,17.095,17.162,16.999,17.152,6500000.0
2009-12-15 15:00:00,17.075,17.216,17.016,17.123,6500000.0
2009-12-15 15:15:00,17.067,17.171,16.958,17.021,6450000.0
2009-12-15 15:30:00,17.115,17.152,16.977,17.039,7400000.0
2009-12-15 15:45:00,17.126,17.179,16.932,17.158,7000000.0
2009-12-15 16:00:00,17.028,17.24,17.018,17.112,6350000.0
2009-12-15 16:15:00,17.166,17.26,17.042,17.142,6700000.0
2009-12-15 16:30:00,17.15,17.359,17.121,17.179,6750000.0
2009-12-15 16:45:00,17.233,17.325,17.111,17.216,6850000.0
2009-12-15 17:00:00,17.11,17.349,17.101,17.224,6650000.0
2009-12-15 17:15:00,17.358,17.408,17.188,17.272,6500000.0
2009-12-15 17:30:00,17.328,17.409,17.199,17.252,6800000.0
2009-12-15 17:45:00,17.369,17.415,17.173,17.245,7700000.0
2009-12-15 18:00:00,17.261,17.353,17.124,17.124,7850000.0
2009-12-15 18:15:00,17.211,17.312,17.102,17.154,7450000.0
2009-12-15 18:30:00,17.233,17.342,17.102,17.258,7850000.0
2009-12-15 18:45:00,17.266,17.299,17.08,17.175,8250000.0
2009-12-15 19:00:00,17.27,17.338,17.101,17.313,7150000.0
2009-12-15 19:15:00,17.255,17.368,17.129,17.161,6700000.0
2009-12-15 19:30:00,17.256,17.383,17.139,17.323,7750000.0
2009-12-15 19:45:00,17.205,17.36,17.14,17.339,7100000.0
2009-12-15 20:00:00,17.327,17.451,17.198,17.282,10000000.0
2009-12-15 20:15:00,17.262,17.442,17.198,17.346,6600000.0
2009-12-15 20:30:00,17.326,17.394,17.193,17.341,7350000.0
2009-12-15 20:45:00,17.347,17.45,17.229,17.359,7950000.0
2009-12-15 21:00:00,17.391,17.461,17.265,17.371,6900000.0
2009-12-15 21:15:00,17.414,17.47,17.248,17.398,7100000.0
2009-12-15 21:30:00,17.362,17.443,17.254,17.375,6800000.0
2009-12-15 21:45:00,17.422,17.432,17.225,17.308,7350000.0
2009-12-15 22:00:00,17.346,17.414,17.239,17.38,6350000.0
2009-12-15 22:15:00,17.402,17.463,17.217,17.349,6600000.0
2009-12-15 22:30:00,17.336,17.418,17.195,17.317,7100000.0
2009-12-15 22:45:00,17.39,17.4,17.194,17.298,7000000.0
2009-12-15 23:00:00,17.352,17.412,17.226,17.38,5000000.0
2009-12-15 23:15:00,17.39,17.39,17.217,17.257,4600000.0
2009-12-15 23:30:00,17.337,17.4,17.178,17.371,5650000.0
2009-12-15 23:45:00,17.274,17.42,17.247,17.384,5550000.0
2009-12-16 00:00:00,17.378,17.41,17.223,17.287,6100000.0
2009-12-16 00:15:00,17.334,17.394,17.229,17.37,7800000.0
2009-12-16 00:30:00,17.331,17.398,17.198,17.39,4300000.0
2009-12-16 00:45:00,17.289,17.39,17.204,17.211,3500000.0
2009-12-16 01:00:00,17.177,17.401,17.177,17.33,11000000.0
2009-12-16 01:15:00,17.31,17.392,17.163,17.206,9200000.0
2009-12-16 01:30:00,17.361,17.444,17.198,17.322,9550000.0
2009-12-16 01:45:00,17.376,17.447,17.229,17.355,7800000.0
2009-12-16 02:00:00,17.34,17.372,17.156,17.178,9250000.0
2009-12-16 02:15:00,17.319,17.369,17.139,17.3,9900000.0
2009-12-16 02:30:00,17.28,17.361,17.153,17.308,8600000.0
2009-12-16 02:45:00,17.295,17.41,17.147,17.321,9550000.0
2009-12-16 03:00:00,17.29,17.41,17.17,17.368,6650000.0
2009-12-16 03:15:00,17.357,17.408,17.204,17.35,7150000.0
2009-12-16 03:30:00,17.358,17.421,17.212,17.27,5700000.0
2009-12-16 03:45:00,17.356,17.407,17.202,17.356,9400000.0
2009-12-16 04:00:00,17.374,17.415,17.215,17.255,7350000.0
2009-12-16 04:15:00,17.248,17.433,17.215,17.351,7700000.0
2009-12-16 04:30:00,17.281,17.434,17.218,17.304,5500000.0
2009-12-16 04:45:00,17.401,17.434,17.22,17.377,8600000.0
2009-12-16 05:00:00,17.358,17.398,17.162,17.316,5150000.0
2009-12-16 05:15:00,17.34,17.361,17.176,17.187,6450000.0
2009-12-16 05:30:00,17.266,17.351,17.177,17.325,6650000.0
2009-12-16 05:45:00,17.295,17.354,17.163,17.338,6650000.0
2009-12-16 06:00:00,17.325,17.374,17.175,17.267,5850000.0
2009-12-16 06:15:00,17.323,17.373,17.187,17.313,6350000.0
2009-12-16 06:30:00,17.213,17.366,17.155,17.175,6350000.0
2009-12-16 06:45:00,17.264,17.399,17.151,17.311,7300000.0
2009-12-16 07:00:00,17.296,17.362,17.151,17.279,5300000.0
2009-12-16 07:15:00,17.309,17.344,17.138,17.206,6300000.0
2009-12-16 07:30:00,17.257,17.347,17.152,17.253,5750000.0
2009-12-16 07:45:00,17.317,17.368,17.172,17.196,7200000.0
2009-12-16 08:00:00,17.225,17.412,17.148,17.214,6550000.0
2009-12-16 08:15:00,17.231,17.406,17.191,17.362,6100000.0
2009-12-16 08:30:00,17.261,17.412,17.183,17.28,6300000.0
2009-12-16 08:45:00,17.28,17.415,17.189,17.389,6650000.0
2009-12-16 09:00:00,17.376,17.419,17.266,17.283,13750000.0
2009-12-16 09:15:00,17.342,17.412,17.204,17.229,14550000.0
2009-12-16 09:30:00,17.213,17.386,17.146,17.247,12800000.0
2009-12-16 09:45:00,17.338,17.353,17.168,17.231,8150000.0
2009-12-16 10:00:00,17.237,17.413,17.154,17.278,7250000.0
2009-12-16 10:15:00,17.261,17.427,17.179,17.26,7450000.0
2009-12-16 10:30:00,17.368,17.389,17.187,17.293,6850000.0
2009-12-16 10:45:00,17.228,17.393,17.171,17.308,6450000.0
2009-12-16 11:00:00,17.293,17.47,17.247,17.35,6850000.0
2009-12-16 11:15:00,17.394,17.493,17.266,17.406,6800000.0
2009-12-16 11:30:00,17.353,17.519,17.287,17.414,6850000.0
2009-12-16 11:45:00,17.341,17.51,17.328,17.45,7150000.0
2009-12-16 12:00:00,17.424,17.565,17.336,17.373,6250000.0
2009-12-16 12:15:00,17.472,17.539,17.358,17.418,6450000.0
2009-12-16 12:30:00,17.427,17.528,17.277,17.491,7050000.0
2009-12-16 12:45:00,17.376,17.56,17.281,17.419,6050000.0
2009-12-16 13:00:00,17.459,17.567,17.296,17.433,6400000.0
2009-12-16 13:15:00,17.434,17.508,17.311,17.439,7300000.0
2009-12-16 13:30:00,17.451,17.501,17.287,17.39,7350000.0
2009-12-16 13:45:00,17.377,17.532,17.276,17.518,6900000.0
2009-12-16 14:00:00,17.476,17.574,17.335,17.483,6500000.0
2009-12-16 14:15:00,17.475,17.526,17.345,17.48,7100000.0
2009-12-16 14:30:00,17.377,17.553,17.352,17.43,6750000.0
2009-12-16 14:45:00,17.472,17.551,17.355,17.501,6600000.0
2009-12-16 15:00:00,17.389,17.505,17.305,17.459,6250000.0
2009-12-16 15:15:00,17.401,17.54,17.331,17.39,6450000.0
2009-12-16 15:30:00,17.506,17.518,17.314,17.387,7400000.0
2009-12-16 15:45:00,17.466,17.533,17.305,17.513,7300000.0
2009-12-16 16:00:00,17.383,17.511,17.307,17.378,6350000.0
2009-12-16 16:15:00,17.455,17.52,17.319,17.332,6600000.0
2009-12-16 16:30:00,17.34,17.552,17.316,17.437,6750000.0
2009-12-16 16:45:00,17.462,17.629,17.368,17.539,6850000.0
2009-12-16 17:00:00,17.475,17.649,17.475,17.523,6650000.0
2009-12-16 17:15:00,17.528,17.662,17.433,17.541,6500000.0
2009-12-16 17:30:00,17.606,17.767,17.502,17.545,6700000.0
2009-12-16 17:45:00,17.687,17.718,17.496,17.536,7700000.0
2009-12-16 18:00:00,17.571,17.708,17.484,17.548,8150000.0
2009-12-16 18:15:00,17.606,17.712,17.471,17.538,7450000.0
2009-12-16 18:30:00,17.646,17.703,17.444,17.611,7750000.0
2009-12-16 18:45:00,17.639,17.654,17.459,17.529,8300000.0
2009-12-16 19:00:00,17.482,17.664,17.442,17.58,7000000.0
2009-12-16 19:15:00,17.539,17.661,17.436,17.47,6750000.0
2009-12-16 19:30:00,17.575,17.669,17.446,17.625,7750000.0
2009-12-16 19:45:00,17.519,17.644,17.445,17.61,6900000.0
2009-12-16 20:00:00,17.621,17.712,17.486,17.523,10550000.0
2009-12-16 20:15:00,17.537,17.693,17.49,17.625,6850000.0
2009-12-16 20:30:00,17.601,17.694,17.494,17.625,7250000.0
2009-12-16 20:45:00,17.639,17.688,17.502,17.6,7950000.0
2009-12-16 21:00:00,17.629,17.699,17.51,17.642,7000000.0
2009-12-16 21:15:00,17.686,17.714,17.457,17.635,7150000.0
2009-12-16 21:30:00,17.596,17.687,17.463,17.604,7050000.0
2009-12-16 21:45:00,17.619,17.619,17.401,17.516,7000000.0
2009-12-16 22:00:00,17.552,17.607,17.413,17.476,7100000.0
2009-12-16 22:15:00,17.57,17.65,17.404,17.612,7350000.0
2009-12-16 22:30:00,17.583,17.687,17.474,17.617,6850000.0
2009-12-16 22:45:00,17.653,17.7,17.483,17.57,7250000.0
2009-12-16 23:00:00,17.635,17.7,17.491,17.562,5550000.0
2009-12-16 23:15:00,17.645,17.735,17.513,17.574,4550000.0
2009-12-16 23:30:00,17.647,17.693,17.515,17.665,6700000.0
2009-12-16 23:45:00,17.585,17.704,17.518,17.676,4300000.0
2009-12-17 00:00:00,17.668,17.746,17.525,17.594,7000000.0
2009-12-17 00:15:00,17.653,17.74,17.545,17.72,6550000.0
2009-12-17 00:30:00,17.641,17.75,17.508,17.74,6500000.0
2009-12-17 00:45:00,17.73,17.77,17.545,17.75,7300000.0
2009-12-17 01:00:00,17.563,17.74,17.551,17.72,10000000.0
2009-12-17 01:15:00,17.666,17.771,17.545,17.588,8900000.0
2009-12-17 01:30:00,17.704,17.767,17.505,17.663,9850000.0
2009-12-17 01:45:00,17.747,17.795,17.598,17.7,7350000.0
2009-12-17 02:00:00,17.75,17.783,17.532,17.544,9250000.0
2009-12-17 02:15:00,17.702,17.768,17.541,17.729,10200000.0
2009-12-17 02:30:00,17.667,17.77,17.564,17.718,9450000.0
2009-12-17 02:45:00,17.711,17.786,17.603,17.752,8900000.0
2009-12-17 03:00:00,17.704,17.748,17.561,17.685,6250000.0
2009-12-17 03:15:00,17.701,17.74,17.53,17.676,6300000.0
2009-12-17 03:30:00,17.614,17.748,17.52,17.584,6300000.0
2009-12-17 03:45:00,17.639,17.692,17.512,17.648,8550000.0
2009-12-17 04:00:00,17.652,17.704,17.476,17.643,6200000.0
2009-12-17 04:15:00,17.482,17.677,17.462,17.598,6600000.0
2009-12-17 04:30:00,17.477,17.64,17.445,17.583,5250000.0
2009-12-17 04:45:00,17.612,17.622,17.388,17.558,9300000.0
2009-12-17 05:00:00,17.535,17.594,17.371,17.468,5950000.0
2009-12-17 05:15:00,17.399,17.593,17.353,17.45,6750000.0
2009-12-17 05:30:00,17.484,17.618,17.396,17.585,7250000.0
2009-12-17 05:45:00,17.438,17.593,17.397,17.533,6550000.0
2009-12-17 06:00:00,17.532,17.595,17.406,17.505,6000000.0
2009-12-17 06:15:00,17.549,17.587,17.398,17.5,6350000.0
2009-12-17 06:30:00,17.407,17.538,17.3,17.339,7100000.0
2009-12-17 06:45:00,17.401,17.524,17.271,17.47,7500000.0
2009-12-17 07:00:00,17.444,17.502,17.305,17.468,5550000.0
2009-12-17 07:15:00,17.486,17.527,17.344,17.42,6300000.0
2009-12-17 07:30:00,17.459,17.505,17.317,17.383,5500000.0
2009-12-17 07:45:00,17.481,17.52,17.298,17.331,7200000.0
2009-12-17 08:00:00,17.345,17.498,17.298,17.306,6550000.0
2009-12-17 08:15:00,17.331,17.476,17.26,17.392,6300000.0
2009-12-17 08:30:00,17.278,17.444,17.247,17.336,6350000.0
2009-12-17 08:45:00,17.332,17.473,17.252,17.425,6900000.0
2009-12-17 09:00:00,17.42,17.47,17.284,17.405,13750000.0
2009-12-17 09:15:00,17.393,17.55,17.277,17.314,13750000.0
2009-12-17 09:30:00,17.292,17.53,17.272,17.338,12750000.0
2009-12-17 09:45:00,17.395,17.505,17.299,17.4,8150000.0
2009-12-17 10:00:00,17.406,17.554,17.35,17.458,7250000.0
2009-12-17 10:15:00,17.378,17.56,17.346,17.55,7400000.0
2009-12-17 10:30:00,17.503,17.559,17.33,17.444,6600000.0
2009-12-17 10:45:00,17.343,17.519,17.329,17.428,6450000.0
2009-12-17 11:00:00,17.435,17.531,17.297,17.405,6850000.0
2009-12-17 11:15:00,17.436,17.587,17.359,17.535,6800000.0
2009-12-17 11:30:00,17.454,17.563,17.361,17.465,6850000.0
2009-12-17 11:45:00,17.368,17.516,17.327,17.345,7150000.0
2009-12-17 12:00:00,17.406,17.55,17.319,17.319,6250000.0
2009-12-17 12:15:00,17.443,17.521,17.257,17.337,6250000.0
2009-12-17 12:30:00,17.32,17.464,17.219,17.385,7050000.0
2009-12-17 12:45:00,17.284,17.432,17.199,17.358,6000000.0
2009-12-17 13:00:00,17.384,17.437,17.238,17.393,6600000.0
2009-12-17 13:15:00,17.389,17.48,17.259,17.395,7300000.0
2009-12-17 13:30:00,17.4,17.438,17.237,17.377,7250000.0
2009-12-17 13:45:00,17.43,17.435,17.232,17.345,6700000.0
2009-12-17 14:00:00,17.322,17.441,17.224,17.344,6350000.0
2009-12-17 14:15:00,17.351,17.403,17.221,17.339,6850000.0
2009-12-17 14:30:00,17.253,17.457,17.213,17.29,6650000.0
2009-12-17 14:45:00,17.334,17.41,17.189,17.386,6700000.0
2009-12-17 15:00:00,17.254,17.389,17.191,17.315,6350000.0
2009-12-17 15:15:00,17.246,17.378,17.136,17.227,6450000.0
2009-12-17 15:30:00,17.301,17.326,17.134,17.183,7450000.0
2009-12-17 15:45:00,17.284,17.329,17.115,17.317,6850000.0
2009-12-17 16:00:00,17.185,17.393,17.153,17.305,6350000.0
2009-12-17 16:15:00,17.389,17.441,17.208,17.266,6750000.0
2009-12-17 16:30:00,17.291,17.505,17.274,17.358,6750000.0
2009-12-17 16:45:00,17.372,17.448,17.202,17.292,6850000.0
2009-12-17 17:00:00,17.227,17.419,17.206,17.248,6650000.0
2009-12-17 17:15:00,17.308,17.371,17.178,17.239,6500000.0
2009-12-17 17:30:00,17.287,17.32,17.124,17.14,6700000.0
2009-12-17 17:45:00,17.264,17.35,17.148,17.192,7700000.0
2009-12-17 18:00:00,17.215,17.334,17.112,17.121,7950000.0
2009-12-17 18:15:00,17.218,17.328,17.12,17.205,7450000.0
2009-12-17 18:30:00,17.261,17.293,17.029,17.13,7600000.0
2009-12-17 18:45:00,17.145,17.219,16.97,16.987,8350000.0
2009-12-17 19:00:00,17.044,17.151,16.946,17.094,6750000.0
2009-12-17 19:15:00,17.046,17.166,16.968,17.01,6650000.0
2009-12-17 19:30:00,17.088,17.184,16.95,17.144,7750000.0
2009-12-17 19:45:00,17.032,17.228,17.008,17.207,7000000.0
2009-12-17 20:00:00,17.178,17.269,17.03,17.096,10000000.0
2009-12-17 20:15:00,17.098,17.221,17.002,17.165,6850000.0
2009-12-17 20:30:00,17.15,17.204,16.997,17.101,7350000.0
2009-12-17 20:45:00,17.105,17.242,16.981,17.119,7950000.0
2009-12-17 21:00:00,17.148,17.24,17.038,17.123,7050000.0
2009-12-17 21:15:00,17.172,17.205,17.008,17.178,7150000.0
2009-12-17 21:30:00,17.133,17.237,17.009,17.175,6800000.0
2009-12-17 21:45:00,17.202,17.235,17.022,17.115,6400000.0
2009-12-17 22:00:00,17.16,17.237,17.043,17.066,6950000.0
2009-12-17 22:15:00,17.153,17.166,16.963,17.124,7100000.0
2009-12-17 22:30:00,17.086,17.167,16.94,17.066,7100000.0
2009-12-17 22:45:00,17.106,17.136,16.922,16.989,6950000.0
2009-12-17 23:00:00,17.044,17.141,16.892,17.004,5900000.0
2009-12-17 23:15:00,17.009,17.162,16.929,17.002,4950000.0
2009-12-17 23:30:00,17.092,17.168,16.915,17.139,6950000.0
2009-12-17 23:45:00,17.046,17.153,16.948,17.101,5650000.0
2009-12-18 00:00:00,17.08,17.15,16.94,17.029,6100000.0
2009-12-18 00:15:00,17.108,17.19,16.977,17.19,6450000.0
2009-12-18 00:30:00,17.071,17.21,16.968,17.2,4450000.0
2009-12-18 00:45:00,17.21,17.21,16.979,16.996,6000000.0
2009-12-18 01:00:00,16.996,17.24,16.982,17.023,11450000.0
2009-12-18 01:15:00,17.103,17.21,16.993,17.026,8250000.0
2009-12-18 01:30:00,17.153,17.266,17.019,17.23,10350000.0
2009-12-18 01:45:00,17.192,17.241,17.028,17.194,6600000.0
2009-12-18 02:00:00,17.24,17.251,17.062,17.101,9200000.0
2009-12-18 02:15:00,17.237,17.241,17.024,17.183,10250000.0
2009-12-18 02:30:00,17.172,17.228,17.026,17.221,9450000.0
2009-12-18 02:45:00,17.17,17.271,17.045,17.236,9150000.0
2009-12-18 03:00:00,17.24,17.252,17.067,17.193,6150000.0
2009-12-18 03:15:00,17.245,17.28,17.045,17.181,6250000.0
2009-12-18 03:30:00,17.159,17.273,17.083,17.133,5300000.0
2009-12-18 03:45:00,17.195,17.262,17.048,17.222,8300000.0
2009-12-18 04:00:00,17.225,17.255,17.077,17.241,5950000.0
2009-12-18 04:15:00,17.127,17.359,17.096,17.272,6400000.0
2009-12-18 04:30:00,17.177,17.361,17.139,17.218,5450000.0
2009-12-18 04:45:00,17.281,17.323,17.083,17.277,8650000.0
2009-12-18 05:00:00,17.269,17.324,17.135,17.251,5550000.0
2009-12-18 05:15:00,17.308,17.38,17.128,17.29,6700000.0
2009-12-18 05:30:00,17.199,17.334,17.112,17.27,6850000.0
2009-12-18 05:45:00,17.166,17.307,17.113,17.293,6550000.0
2009-12-18 06:00:00,17.274,17.308,17.124,17.213,5950000.0
2009-12-18 06:15:00,17.262,17.343,17.116,17.251,6750000.0
2009-12-18 06:30:00,17.159,17.324,17.13,17.184,6750000.0
2009-12-18 06:45:00,17.233,17.29,17.1,17.257,6500000.0
2009-12-18 07:00:00,17.244,17.277,17.086,17.202,5250000.0
2009-12-18 07:15:00,17.265,17.265,17.038,17.129,6550000.0
2009-12-18 07:30:00,17.176,17.26,17.062,17.173,5850000.0
2009-12-18 07:45:00,17.236,17.283,17.055,17.1,7200000.0
2009-12-18 08:00:00,17.117,17.289,17.055,17.109,6550000.0
2009-12-18 08:15:00,17.146,17.286,17.076,17.248,6100000.0
2009-12-18 08:30:00,17.123,17.259,17.08,17.154,6000000.0
2009-12-18 08:45:00,17.118,17.315,17.071,17.236,6900000.0
2009-12-18 09:00:00,17.196,17.239,17.071,17.118,14100000.0
2009-12-18 09:15:00,17.173,17.284,17.078,17.106,14700000.0
2009-12-18 09:30:00,17.13,17.29,17.059,17.141,14350000.0
2009-12-18 09:45:00,17.226,17.313,17.096,17.151,7950000.0
2009-12-18 10:00:00,17.151,17.345,17.116,17.247,7250000.0
2009-12-18 10:15:00,17.186,17.333,17.107,17.186,7450000.0
2009-12-18 10:30:00,17.297,17.297,17.089,17.211,6750000.0
2009-12-18 10:45:00,17.126,17.298,17.104,17.182,6450000.0
2009-12-18 11:00:00,17.145,17.273,17.046,17.129,6850000.0
2009-12-18 11:15:00,17.152,17.334,17.043,17.212,6800000.0
2009-12-18 11:30:00,17.123,17.261,17.08,17.169,6850000.0
2009-12-18 11:45:00,17.078,17.318,17.037,17.205,7150000.0
2009-12-18 12:00:00,17.146,17.285,17.061,17.104,6100000.0
2009-12-18 12:15:00,17.208,17.29,17.067,17.196,6200000.0
2009-12-18 12:30:00,17.161,17.27,17.019,17.227,7050000.0
2009-12-18 12:45:00,17.114,17.266,17.077,17.205,5850000.0
2009-12-18 13:00:00,17.22,17.298,17.072,17.25,6450000.0
2009-12-18 13:15:00,17.211,17.303,17.065,17.221,7300000.0
2009-12-18 13:30:00,17.231,17.333,17.121,17.264,7200000.0
2009-12-18 13:45:00,17.259,17.358,17.133,17.244,6900000.0
2009-12-18 14:00:00,17.235,17.349,17.123,17.235,6250000.0
2009-12-18 14:15:00,17.215,17.315,17.087,17.218,7150000.0
2009-12-18 14:30:00,17.138,17.28,17.083,17.137,6750000.0
2009-12-18 14:45:00,17.199,17.292,17.066,17.203,6650000.0
2009-12-18 15:00:00,17.11,17.253,17.069,17.199,6150000.0
2009-12-18 15:15:00,17.14,17.27,17.073,17.139,6450000.0
2009-12-18 15:30:00,17.229,17.253,17.035,17.084,7250000.0
2009-12-18 15:45:00,17.176,17.176,16.996,17.109,6950000.0
2009-12-18 16:00:00,17.022,17.182,16.948,17.085,6350000.0
2009-12-18 16:15:00,17.135,17.254,17.031,17.05,6350000.0
2009-12-18 16:30:00,17.07,17.286,17.054,17.166,6750000.0
2009-12-18 16:45:00,17.206,17.357,17.116,17.176,6850000.0
2009-12-18 17:00:00,17.126,17.278,17.082,17.145,6650000.0
2009-12-18 17:15:00,17.236,17.29,17.036,17.099,6650000.0
2009-12-18 17:30:00,17.15,17.2,16.991,17.026,6900000.0
2009-12-18 17:45:00,17.142,17.194,16.954,17.059,7700000.0
2009-12-18 18:00:00,17.074,17.199,16.926,16.926,8050000.0
2009-12-18 18:15:00,17.0,17.177,16.928,17.078,7450000.0
2009-12-18 18:30:00,17.139,17.165,16.983,17.103,7600000.0
2009-12-18 18:45:00,17.145,17.195,16.985,17.089,8250000.0
2009-12-18 19:00:00,17.103,17.225,17.004,17.193,7100000.0
2009-12-18 19:15:00,17.17,17.304,17.112,17.122,6600000.0
2009-12-18 19:30:00,17.215,17.299,17.085,17.241,7750000.0
2009-12-18 19:45:00,17.131,17.31,17.131,17.26,7200000.0
2009-12-18 20:00:00,17.259,17.318,17.109,17.133,10000000.0
2009-12-18 20:15:00,17.142,17.311,17.044,17.246,6750000.0
2009-12-18 20:30:00,17.216,17.311,17.11,17.244,7200000.0
2009-12-18 20:45:00,17.255,17.333,17.091,17.155,7950000.0
2009-12-18 21:00:00,17.183,17.28,17.085,17.142,6700000.0
2009-12-18 21:15:00,17.197,17.301,17.084,17.231,7150000.0
2009-12-18 21:30:00,17.183,17.247,17.02,17.19,7000000.0
2009-12-18 21:45:00,17.254,17.302,17.095,17.167,6500000.0
2009-12-18 22:00:00,17.231,17.288,17.126,17.208,6800000.0
2009-12-18 22:15:00,17.247,17.314,17.086,17.263,7200000.0
2009-12-18 22:30:00,17.213,17.278,17.051,17.194,7050000.0
2009-12-18 22:45:00,17.269,17.307,17.085,17.16,6000000.0
2009-12-18 23:00:00,17.226,17.299,17.057,17.157,5050000.0
2009-12-18 23:15:00,17.137,17.316,17.137,17.168,4150000.0
2009-12-18 23:30:00,17.252,17.31,17.095,17.251,5500000.0
2009-12-18 23:45:00,17.159,17.266,17.06,17.188,4250000.0
2009-12-21 00:00:00,17.248,17.31,17.105,17.31,3550000.0
2009-12-21 00:15:00,17.225,17.34,17.128,17.33,4550000.0
2009-12-21 00:30:00,17.231,17.35,17.098,17.112,4650000.0
2009-12-21 00:45:00,17.218,17.34,17.09,17.32,4600000.0
2009-12-21 01:00:00,17.138,17.31,17.093,17.144,11250000.0
2009-12-21 01:15:00,17.27,17.39,17.134,17.201,8000000.0
2009-12-21 01:30:00,17.308,17.352,17.145,17.26,9800000.0
2009-12-21 01:45:00,17.312,17.38,17.159,17.306,7750000.0
2009-12-21 02:00:00,17.282,17.365,17.148,17.237,8500000.0
2009-12-21 02:15:00,17.375,17.434,17.203,17.368,10000000.0
2009-12-21 02:30:00,17.316,17.474,17.216,17.392,9600000.0
2009-12-21 02:45:00,17.356,17.425,17.209,17.352,9400000.0
2009-12-21 03:00:00,17.361,17.392,17.223,17.381,6700000.0
2009-12-21 03:15:00,17.364,17.405,17.222,17.365,5450000.0
2009-12-21 03:30:00,17.344,17.432,17.209,17.278,5050000.0
2009-12-21 03:45:00,17.359,17.41,17.184,17.355,7100000.0
2009-12-21 04:00:00,17.357,17.413,17.203,17.351,7650000.0
2009-12-21 04:15:00,17.233,17.46,17.199,17.326,2450000.0
2009-12-21 04:30:00,17.259,17.437,17.228,17.389,4550000.0
2009-12-21 04:45:00,17.417,17.456,17.256,17.401,8150000.0
2009-12-21 05:00:00,17.393,17.494,17.259,17.383,5150000.0
2009-12-21 05:15:00,17.416,17.478,17.278,17.309,6850000.0
2009-12-21 05:30:00,17.392,17.489,17.283,17.438,7150000.0
2009-12-21 05:45:00,17.303,17.465,17.277,17.413,6500000.0
2009-12-21 06:00:00,17.433,17.464,17.247,17.359,5950000.0
2009-12-21 06:15:00,17.393,17.416,17.218,17.34,6150000.0
2009-12-21 06:30:00,17.251,17.405,17.217,17.234,6200000.0
2009-12-21 06:45:00,17.321,17.408,17.197,17.35,7300000.0
2009-12-21 07:00:00,17.325,17.404,17.175,17.317,5300000.0
2009-12-21 07:15:00,17.365,17.365,17.145,17.226,6300000.0
2009-12-21 07:30:00,17.288,17.395,17.179,17.262,5650000.0
2009-12-21 07:45:00,17.343,17.398,17.204,17.317,7200000.0
2009-12-21 08:00:00,17.239,17.389,17.15,17.213,6550000.0
2009-12-21 08:15:00,17.229,17.34,17.154,17.335,6300000.0
2009-12-21 08:30:00,17.221,17.335,17.176,17.245,5450000.0
2009-12-21 08:45:00,17.216,17.354,17.177,17.331,5850000.0
2009-12-21 09:00:00,17.295,17.369,17.174,17.293,13700000.0
2009-12-21 09:15:00,17.271,17.4,17.19,17.223,14950000.0
2009-12-21 09:30:00,17.258,17.409,17.198,17.28,11600000.0
2009-12-21 09:45:00,17.337,17.341,17.162,17.212,7750000.0
2009-12-21 10:00:00,17.218,17.354,17.162,17.226,7250000.0
2009-12-21 10:15:00,17.161,17.341,17.146,17.219,7450000.0
2009-12-21 10:30:00,17.295,17.345,17.083,17.174,6750000.0
2009-12-21 10:45:00,17.16,17.304,17.109,17.18,6450000.0
2009-12-21 11:00:00,17.18,17.303,17.1,17.14,6850000.0
2009-12-21 11:15:00,17.202,17.326,17.125,17.31,6800000.0
2009-12-21 11:30:00,17.242,17.352,17.144,17.258,6850000.0
2009-12-21 11:45:00,17.186,17.347,17.152,17.168,7150000.0
2009-12-21 12:00:00,17.253,17.386,17.16,17.32,6600000.0
2009-12-21 12:15:00,17.291,17.359,17.141,17.256,6300000.0
2009-12-21 12:30:00,17.251,17.364,17.164,17.345,7050000.0
2009-12-21 12:45:00,17.2,17.358,17.157,17.247,5900000.0
2009-12-21 13:00:00,17.294,17.354,17.148,17.259,6500000.0
2009-12-21 13:15:00,17.254,17.365,17.142,17.292,7300000.0
2009-12-21 13:30:00,17.295,17.345,17.148,17.246,7750000.0
2009-12-21 13:45:00,17.283,17.335,17.155,17.251,6200000.0
2009-12-21 14:00:00,17.232,17.323,17.132,17.242,6500000.0
2009-12-21 14:15:00,17.253,17.369,17.137,17.287,7200000.0
2009-12-21 14:30:00,17.212,17.354,17.13,17.209,6700000.0
2009-12-21 14:45:00,17.255,17.357,17.145,17.325,6450000.0
2009-12-21 15:00:00,17.211,17.363,17.171,17.306,6500000.0
2009-12-21 15:15:00,17.239,17.356,17.172,17.246,6450000.0
2009-12-21 15:30:00,17.334,17.343,17.155,17.259,7200000.0
2009-12-21 15:45:00,17.347,17.385,17.147,17.32,7200000.0
2009-12-21 16:00:00,17.225,17.399,17.177,17.255,6350000.0
2009-12-21 16:15:00,17.344,17.379,17.137,17.191,6450000.0
2009-12-21 16:30:00,17.206,17.357,17.115,17.154,6750000.0
2009-12-21 16:45:00,17.199,17.287,17.048,17.106,6850000.0
2009-12-21 17:00:00,17.037,17.196,16.984,16.986,6650000.0
2009-12-21 17:15:00,17.041,17.204,16.932,17.026,6600000.0
2009-12-21 17:30:00,17.073,17.174,16.938,17.025,6950000.0
2009-12-21 17:45:00,17.142,17.152,16.966,16.996,7700000.0
2009-12-21 18:00:00,17.039,17.168,16.955,16.955,8050000.0
2009-12-21 18:15:00,17.029,17.126,16.874,16.975,7450000.0
2009-12-21 18:30:00,17.04,17.159,16.921,17.054,7650000.0
2009-12-21 18:45:00,17.103,17.123,16.94,17.012,8200000.0
2009-12-21 19:00:00,16.976,17.135,16.956,17.079,7000000.0
2009-12-21 19:15:00,17.032,17.13,16.905,16.927,6700000.0
2009-12-21 19:30:00,17.054,17.103,16.863,17.012,7750000.0
2009-12-21 19:45:00,16.882,17.033,16.822,17.0,7000000.0
2009-12-21 20:00:00,17.011,17.017,16.819,16.836,10000000.0
2009-12-21 20:15:00,16.824,17.022,16.783,16.988,6850000.0
2009-12-21 20:30:00,16.966,17.028,16.806,16.939,7350000.0
2009-12-21 20:45:00,16.924,17.015,16.825,16.919,7950000.0
2009-12-21 21:00:00,16.932,17.048,16.81,16.935,7100000.0
2009-12-21 21:15:00,16.99,17.041,16.808,16.99,7150000.0
2009-12-21 21:30:00,16.942,17.01,16.799,16.942,7250000.0
2009-12-21 21:45:00,16.974,16.984,16.808,16.895,6700000.0
2009-12-21 22:00:00,16.934,17.014,16.806,16.972,6850000.0
2009-12-21 22:15:00,16.936,16.977,16.772,16.944,7250000.0
2009-12-21 22:30:00,16.897,16.991,16.78,16.916,6850000.0
2009-12-21 22:45:00,16.98,16.995,16.799,16.878,6550000.0
2009-12-21 23:00:00,16.967,16.984,16.8,16.865,4650000.0
2009-12-21 23:15:00,16.935,17.007,16.835,16.874,2650000.0
2009-12-21 23:30:00,16.953,17.027,16.817,16.861,6700000.0
2009-12-21 23:45:00,16.91,17.043,16.853,16.998,5550000.0
2009-12-22 00:00:00,17.002,17.024,16.832,16.889,5550000.0
2009-12-22 00:15:00,16.927,17.03,16.749,17.01,4950000.0
2009-12-22 00:30:00,16.931,17.03,16.798,17.03,3150000.0
2009-12-22 00:45:00,16.961,17.04,16.811,16.879,4350000.0
2009-12-22 01:00:00,16.842,17.04,16.842,16.872,9900000.0
2009-12-22 01:15:00,16.978,17.05,16.856,17.03,10400000.0
2009-12-22 01:30:00,17.019,17.059,16.825,16.969,9950000.0
2009-12-22 01:45:00,17.008,17.083,16.877,16.907,7250000.0
2009-12-22 02:00:00,16.984,17.069,16.861,16.907,8600000.0
2009-12-22 02:15:00,17.034,17.091,16.876,17.002,9900000.0
2009-12-22 02:30:00,16.986,17.078,16.81,17.009,8950000.0
2009-12-22 02:45:00,16.959,17.074,16.84,17.024,8550000.0
2009-12-22 03:00:00,16.961,17.028,16.829,16.886,6450000.0
2009-12-22 03:15:00,16.998,17.024,16.832,16.961,6750000.0
2009-12-22 03:30:00,16.861,16.984,16.78,16.874,5400000.0
2009-12-22 03:45:00,16.918,17.001,16.811,16.936,7500000.0
2009-12-22 04:00:00,16.96,16.987,16.817,16.887,4850000.0
2009-12-22 04:15:00,16.913,16.998,16.792,16.928,6150000.0
2009-12-22 04:30:00,16.86,16.993,16.815,16.956,5100000.0
2009-12-22 04:45:00,16.986,17.049,16.835,17.011,8150000.0
2009-12-22 05:00:00,16.969,17.056,16.85,16.971,6500000.0
2009-12-22 05:15:00,16.991,17.015,16.846,16.893,6200000.0
2009-12-22 05:30:00,16.937,17.072,16.834,17.0,6700000.0
2009-12-22 05:45:00,16.899,17.074,16.861,17.031,5900000.0
2009-12-22 06:00:00,16.993,17.074,16.83,16.955,5850000.0
2009-12-22 06:15:00,16.995,17.045,16.843,16.997,6350000.0
2009-12-22 06:30:00,16.881,17.041,16.815,16.874,6500000.0
2009-12-22 06:45:00,16.953,17.066,16.819,16.892,7050000.0
2009-12-22 07:00:00,16.948,16.98,16.78,16.907,5450000.0
2009-12-22 07:15:00,16.956,17.0,16.772,16.854,5800000.0
2009-12-22 07:30:00,16.891,16.96,16.767,16.835,5600000.0
2009-12-22 07:45:00,16.95,17.031,16.777,16.861,7200000.0
2009-12-22 08:00:00,16.847,16.999,16.805,16.854,6550000.0
2009-12-22 08:15:00,16.867,17.054,16.81,16.997,6100000.0
2009-12-22 08:30:00,16.884,17.04,16.851,16.935,6300000.0
2009-12-22 08:45:00,16.883,17.025,16.837,16.98,6900000.0
2009-12-22 09:00:00,16.975,17.059,16.841,16.997,13600000.0
2009-12-22 09:15:00,16.964,17.036,16.868,16.91,14850000.0
2009-12-22 09:30:00,16.903,17.068,16.853,16.942,12800000.0
2009-12-22 09:45:00,17.025,17.125,16.876,16.925,8150000.0
2009-12-22 10:00:00,16.93,17.073,16.872,16.967,7250000.0
2009-12-22 10:15:00,16.909,17.09,16.884,16.944,7450000.0
2009-12-22 10:30:00,17.082,17.11,16.876,16.945,6600000.0
2009-12-22 10:45:00,16.929,17.073,16.887,16.981,6450000.0
2009-12-22 11:00:00,16.97,17.088,16.867,16.933,6850000.0
2009-12-22 11:15:00,16.984,17.08,16.869,17.047,6800000.0
2009-12-22 11:30:00,16.981,17.085,16.883,17.038,6850000.0
2009-12-22 11:45:00,16.925,17.117,16.925,16.951,7150000.0
2009-12-22 12:00:00,17.009,17.129,16.903,16.946,6250000.0
2009-12-22 12:15:00,17.029,17.123,16.913,17.007,6200000.0
2009-12-22 12:30:00,16.972,17.099,16.885,17.074,7050000.0
2009-12-22 12:45:00,16.96,17.135,16.895,17.028,5950000.0
2009-12-22 13:00:00,17.065,17.094,16.901,17.031,6650000.0
2009-12-22 13:15:00,17.041,17.089,16.891,17.023,7300000.0
2009-12-22 13:30:00,17.022,17.115,16.855,16.959,7250000.0
2009-12-22 13:45:00,16.914,17.05,16.82,16.949,6600000.0
2009-12-22 14:00:00,16.895,17.036,16.778,16.928,6350000.0
2009-12-22 14:15:00,16.946,16.997,16.777,16.88,7100000.0
2009-12-22 14:30:00,16.779,16.94,16.741,16.801,6800000.0
2009-12-22 14:45:00,16.876,16.923,16.729,16.868,6750000.0
2009-12-22 15:00:00,16.763,16.869,16.643,16.798,6400000.0
2009-12-22 15:15:00,16.756,16.936,16.694,16.818,6450000.0
2009-12-22 15:30:00,16.917,17.04,16.8,16.884,7300000.0
2009-12-22 15:45:00,16.968,17.001,16.761,16.935,7250000.0
2009-12-22 16:00:00,16.84,16.995,16.807,16.837,6350000.0
2009-12-22 16:15:00,16.909,16.958,16.7,16.807,6750000.0
2009-12-22 16:30:00,16.837,16.982,16.734,16.769,6750000.0
2009-12-22 16:45:00,16.79,16.903,16.679,16.768,6850000.0
2009-12-22 17:00:00,16.68,16.925,16.68,16.684,6650000.0
2009-12-22 17:15:00,16.744,16.9,16.68,16.779,6500000.0
2009-12-22 17:30:00,16.823,16.873,16.672,16.684,6850000.0
2009-12-22 17:45:00,16.808,16.87,16.634,16.666,7700000.0
2009-12-22 18:00:00,16.696,16.811,16.583,16.689,7900000.0
2009-12-22 18:15:00,16.767,16.896,16.706,16.781,7450000.0
2009-12-22 18:30:00,16.857,16.908,16.704,16.869,7850000.0
2009-12-22 18:45:00,16.88,16.948,16.709,16.83,8300000.0
2009-12-22 19:00:00,16.787,17.019,16.755,16.914,7100000.0
2009-12-22 19:15:00,16.861,17.062,16.774,16.852,6700000.0
2009-12-22 19:30:00,16.947,17.056,16.832,17.025,7750000.0
2009-12-22 19:45:00,16.889,17.126,16.851,17.098,7050000.0
2009-12-22 20:00:00,17.084,17.132,16.912,16.929,10000000.0
2009-12-22 20:15:00,16.905,17.035,16.797,16.926,6650000.0
2009-12-22 20:30:00,16.904,16.994,16.783,16.956,7300000.0
2009-12-22 20:45:00,16.948,17.004,16.798,16.902,7950000.0
2009-12-22 21:00:00,16.923,17.021,16.776,16.923,6900000.0
2009-12-22 21:15:00,16.962,16.982,16.775,16.932,7150000.0
2009-12-22 21:30:00,16.906,16.963,16.736,16.896,6550000.0
2009-12-22 21:45:00,16.918,16.975,16.749,16.871,7250000.0
2009-12-22 22:00:00,16.894,16.982,16.791,16.916,5600000.0
2009-12-22 22:15:00,16.942,16.95,16.788,16.922,4650000.0
2009-12-22 22:30:00,16.906,16.939,16.782,16.879,6000000.0
2009-12-22 22:45:00,16.923,16.941,16.755,16.832,6000000.0
2009-12-22 23:00:00,16.919,16.96,16.772,16.96,5050000.0
2009-12-22 23:15:00,16.904,17.01,16.757,16.879,4200000.0
2009-12-22 23:30:00,16.923,16.979,16.757,16.937,4900000.0
2009-12-22 23:45:00,16.911,16.995,16.792,16.959,3900000.0
2009-12-23 00:00:00,16.952,16.974,16.788,16.845,5100000.0
2009-12-23 00:15:00,16.927,16.961,16.799,16.96,3900000.0
2009-12-23 00:30:00,16.911,16.97,16.778,16.901,3500000.0
2009-12-23 00:45:00,16.95,17.003,16.791,16.93,5300000.0
2009-12-23 01:00:00,16.851,17.021,16.779,16.818,8750000.0
2009-12-23 01:15:00,16.911,16.995,16.793,16.839,8300000.0
2009-12-23 01:30:00,16.96,17.004,16.801,16.909,8000000.0
2009-12-23 01:45:00,16.953,16.994,16.78,16.868,6550000.0
2009-12-23 02:00:00,16.96,17.011,16.748,16.812,8150000.0
2009-12-23 02:15:00,16.954,16.986,16.784,16.938,10200000.0
2009-12-23 02:30:00,16.896,16.964,16.782,16.956,7600000.0
2009-12-23 02:45:00,16.894,16.98,16.784,16.98,7600000.0
2009-12-23 03:00:00,16.868,16.99,16.823,16.865,5450000.0
2009-12-23 03:15:00,16.947,16.993,16.811,16.867,6400000.0
2009-12-23 03:30:00,16.895,17.006,16.828,16.886,4200000.0
2009-12-23 03:45:00,16.946,17.021,16.818,16.966,6700000.0
2009-12-23 04:00:00,16.97,17.015,16.814,16.984,5300000.0
2009-12-23 04:15:00,16.977,16.989,16.818,16.93,5050000.0
2009-12-23 04:30:00,16.816,16.987,16.793,16.949,4000000.0
2009-12-23 04:45:00,16.954,16.985,16.744,16.896,8000000.0
2009-12-23 05:00:00,16.876,16.912,16.705,16.867,5850000.0
2009-12-23 05:15:00,16.899,16.937,16.728,16.728,6700000.0
2009-12-23 05:30:00,16.779,16.939,16.695,16.891,6800000.0
2009-12-23 05:45:00,16.756,16.95,16.734,16.928,6250000.0
2009-12-23 06:00:00,16.911,16.95,16.726,16.851,5850000.0
2009-12-23 06:15:00,16.905,16.95,16.753,16.914,6600000.0
2009-12-23 06:30:00,16.779,16.981,16.751,16.817,5550000.0
2009-12-23 06:45:00,16.89,16.996,16.765,16.94,7050000.0
2009-12-23 07:00:00,16.919,16.961,16.792,16.908,5250000.0
2009-12-23 07:15:00,16.93,16.998,16.78,16.859,6150000.0
2009-12-23 07:30:00,16.892,16.98,16.759,16.834,5450000.0
2009-12-23 07:45:00,16.937,17.012,16.767,16.912,7200000.0
2009-12-23 08:00:00,16.823,17.019,16.813,16.848,6100000.0
2009-12-23 08:15:00,16.873,17.003,16.806,16.969,6200000.0
2009-12-23 08:30:00,16.854,17.011,16.816,16.98,6050000.0
2009-12-23 08:45:00,16.795,17.0,16.795,16.96,5800000.0
2009-12-23 09:00:00,16.944,16.997,16.816,16.954,12200000.0
2009-12-23 09:15:00,16.922,17.022,16.828,16.889,13350000.0
2009-12-23 09:30:00,16.877,17.045,16.797,16.892,12800000.0
2009-12-23 09:45:00,16.98,17.015,16.821,16.848,8150000.0
2009-12-23 10:00:00,16.876,16.984,16.78,16.885,7150000.0
2009-12-23 10:15:00,16.96,16.994,16.762,16.882,6800000.0
2009-12-23 10:30:00,16.969,16.999,16.808,16.942,6600000.0
2009-12-23 10:45:00,16.94,17.001,16.802,16.88,6100000.0
2009-12-23 11:00:00,16.866,17.019,16.785,16.846,6850000.0
2009-12-23 11:15:00,16.876,16.992,16.792,16.974,6400000.0
2009-12-23 11:30:00,16.897,17.022,16.775,16.915,6850000.0
2009-12-23 11:45:00,16.812,17.006,16.785,16.839,7150000.0
2009-12-23 12:00:00,16.851,17.03,16.778,16.795,6250000.0
2009-12-23 12:15:00,16.913,16.963,16.771,16.846,6250000.0
2009-12-23 12:30:00,16.839,16.929,16.737,16.924,7050000.0
2009-12-23 12:45:00,16.759,16.915,16.709,16.852,5850000.0
2009-12-23 13:00:00,16.873,16.935,16.719,16.854,6400000.0
2009-12-23 13:15:00,16.856,16.933,16.747,16.883,7300000.0
2009-12-23 13:30:00,16.882,16.982,16.745,16.863,7200000.0
2009-12-23 13:45:00,16.835,16.971,16.733,16.885,6400000.0
2009-12-23 14:00:00,16.839,16.909,16.739,16.864,5850000.0
2009-12-23 14:15:00,16.866,16.99,16.714,16.842,6750000.0
2009-12-23 14:30:00,16.781,16.988,16.755,16.811,6850000.0
2009-12-23 14:45:00,16.871,17.042,16.789,17.013,6750000.0
2009-12-23 15:00:00,16.9,17.045,16.864,16.973,6100000.0
2009-12-23 15:15:00,16.909,17.015,16.826,16.885,6450000.0
2009-12-23 15:30:00,16.965,17.048,16.828,16.899,7150000.0
2009-12-23 15:45:00,16.99,17.039,16.821,16.979,7200000.0
2009-12-23 16:00:00,16.887,17.058,16.861,16.93,6350000.0
2009-12-23 16:15:00,17.003,17.067,16.893,16.96,6750000.0
2009-12-23 16:30:00,16.936,17.105,16.918,16.956,6750000.0
2009-12-23 16:45:00,17.019,17.098,16.873,16.929,6850000.0
2009-12-23 17:00:00,16.909,17.123,16.909,16.971,6650000.0
2009-12-23 17:15:00,17.004,17.152,16.952,16.983,6450000.0
2009-12-23 17:30:00,17.061,17.142,16.962,16.989,6850000.0
2009-12-23 17:45:00,17.118,17.161,16.968,17.019,7700000.0
2009-12-23 18:00:00,17.058,17.163,16.949,16.985,8250000.0
2009-12-23 18:15:00,17.058,17.16,16.958,17.028,7450000.0
2009-12-23 18:30:00,17.095,17.188,16.99,17.135,7600000.0
2009-12-23 18:45:00,17.175,17.209,16.991,17.066,8400000.0
2009-12-23 19:00:00,17.121,17.2,17.004,17.134,6550000.0
2009-12-23 19:15:00,17.089,17.203,16.999,17.025,6450000.0
2009-12-23 19:30:00,17.123,17.199,16.987,17.174,7750000.0
2009-12-23 19:45:00,17.067,17.237,17.034,17.138,7150000.0
2009-12-23 20:00:00,17.138,17.185,17.0,17.055,10000000.0
2009-12-23 20:15:00,17.071,17.202,16.95,17.146,6700000.0
2009-12-23 20:30:00,17.107,17.154,16.964,17.066,7400000.0
2009-12-23 20:45:00,17.093,17.147,16.932,17.016,7950000.0
2009-12-23 21:00:00,17.057,17.157,16.961,17.065,7200000.0
2009-12-23 21:15:00,17.128,17.171,16.946,17.097,6650000.0
2009-12-23 21:30:00,17.055,17.167,16.968,17.1,6750000.0
2009-12-23 21:45:00,17.14,17.179,16.94,17.035,7100000.0
2009-12-23 22:00:00,17.081,17.113,16.906,17.046,6050000.0
2009-12-23 22:15:00,17.062,17.115,16.894,17.075,6300000.0
2009-12-23 22:30:00,17.04,17.142,16.932,17.037,6450000.0
2009-12-23 22:45:00,17.093,17.128,16.924,17.056,7150000.0
2009-12-23 23:00:00,17.04,17.11,16.891,16.948,5100000.0
2009-12-23 23:15:00,17.045,17.117,16.896,16.955,3950000.0
2009-12-23 23:30:00,17.052,17.139,16.896,17.065,4900000.0
2009-12-23 23:45:00,16.989,17.116,16.951,17.068,3350000.0
2009-12-24 00:00:00,17.078,17.15,16.935,17.013,5850000.0
2009-12-24 00:15:00,17.067,17.13,16.939,17.12,4800000.0
2009-12-24 00:30:00,17.061,17.13,16.928,16.947,6350000.0
2009-12-24 00:45:00,17.1,17.15,16.886,17.15,6700000.0
2009-12-24 01:00:00,16.868,17.15,16.864,17.14,11350000.0
2009-12-24 01:15:00,17.15,17.17,16.918,16.985,10450000.0
2009-12-24 01:30:00,17.106,17.17,16.951,17.16,9100000.0
2009-12-24 01:45:00,17.14,17.195,16.939,17.069,6900000.0
2009-12-24 02:00:00,16.987,17.17,16.951,16.991,7650000.0
2009-12-24 02:15:00,17.114,17.171,16.932,17.14,10000000.0
2009-12-24 02:30:00,17.097,17.169,16.947,17.128,9750000.0
2009-12-24 02:45:00,17.115,17.21,16.985,17.19,8150000.0
2009-12-24 03:00:00,17.017,17.21,17.007,17.111,6250000.0
2009-12-24 03:15:00,17.149,17.24,17.017,17.23,4800000.0
2009-12-24 03:30:00,17.081,17.25,17.003,17.21,5400000.0
2009-12-24 03:45:00,17.14,17.24,17.014,17.165,7450000.0
2009-12-24 04:00:00,17.174,17.204,17.03,17.053,5450000.0
2009-12-24 04:15:00,17.08,17.254,17.037,17.24,4700000.0
2009-12-24 04:30:00,17.088,17.225,17.063,17.215,4350000.0
2009-12-24 04:45:00,17.232,17.26,17.045,17.183,8400000.0
2009-12-24 05:00:00,17.181,17.281,17.051,17.178,5500000.0
2009-12-24 05:15:00,17.188,17.281,17.067,17.103,5950000.0
2009-12-24 05:30:00,17.128,17.245,17.016,17.152,6800000.0
2009-12-24 05:45:00,17.047,17.23,17.027,17.192,6550000.0
2009-12-24 06:00:00,17.168,17.23,17.039,17.13,5050000.0
2009-12-24 06:15:00,17.18,17.25,17.019,17.166,6650000.0
2009-12-24 06:30:00,17.046,17.228,17.026,17.104,6200000.0
2009-12-24 06:45:00,17.155,17.234,17.025,17.135,6800000.0
2009-12-24 07:00:00,17.174,17.274,17.068,17.178,5250000.0
2009-12-24 07:15:00,17.219,17.3,17.044,17.145,6050000.0
2009-12-24 07:30:00,17.178,17.272,17.072,17.147,5500000.0
2009-12-24 07:45:00,17.228,17.33,17.072,17.31,7150000.0
2009-12-24 08:00:00,17.12,17.32,17.101,17.166,6700000.0
2009-12-24 08:15:00,17.159,17.315,17.125,17.307,6100000.0
2009-12-24 08:30:00,17.177,17.38,17.156,17.232,6450000.0
2009-12-24 08:45:00,17.19,17.362,17.151,17.307,6900000.0
2009-12-24 09:00:00,17.284,17.329,17.148,17.226,13350000.0
2009-12-24 09:15:00,17.253,17.346,17.141,17.18,14800000.0
2009-12-24 09:30:00,17.215,17.357,17.134,17.208,16050000.0
2009-12-24 09:45:00,17.308,17.366,17.153,17.185,8250000.0
2009-12-24 10:00:00,17.208,17.344,17.124,17.222,7250000.0
2009-12-24 10:15:00,17.144,17.327,17.106,17.195,7450000.0
2009-12-24 10:30:00,17.281,17.336,17.119,17.185,6700000.0
2009-12-24 10:45:00,17.33,17.359,17.097,17.229,6700000.0
2009-12-24 11:00:00,17.201,17.354,17.141,17.188,6850000.0
2009-12-24 11:15:00,17.221,17.33,17.131,17.318,6500000.0
2009-12-24 11:30:00,17.241,17.366,17.162,17.268,6850000.0
2009-12-24 11:45:00,17.18,17.39,17.11,17.254,7200000.0
2009-12-24 12:00:00,17.237,17.364,17.16,17.166,6250000.0
2009-12-24 12:15:00,17.28,17.319,17.152,17.206,6200000.0
2009-12-24 12:30:00,17.228,17.349,17.117,17.31,7250000.0
2009-12-24 12:45:00,17.166,17.331,17.081,17.245,5700000.0
2009-12-24 13:00:00,17.274,17.31,17.122,17.264,6200000.0
2009-12-24 13:15:00,17.276,17.331,17.135,17.29,7000000.0
2009-12-24 13:30:00,17.256,17.327,17.116,17.239,6700000.0
2009-12-24 13:45:00,17.22,17.289,17.106,17.245,6800000.0
2009-12-24 14:00:00,17.196,17.335,17.129,17.254,6150000.0
2009-12-24 14:15:00,17.235,17.29,17.138,17.237,6800000.0
2009-12-24 14:30:00,17.182,17.323,17.104,17.162,6450000.0
2009-12-24 14:45:00,17.217,17.27,17.093,17.223,6100000.0
2009-12-24 15:00:00,17.109,17.31,17.055,17.195,6100000.0
2009-12-24 15:15:00,17.141,17.31,17.085,17.164,6200000.0
2009-12-24 15:30:00,17.23,17.32,17.046,17.11,7000000.0
2009-12-24 15:45:00,17.204,17.293,17.003,17.21,7300000.0
2009-12-24 16:00:00,17.096,17.37,17.094,17.163,6400000.0
2009-12-24 16:15:00,17.239,17.308,17.077,17.185,6450000.0
2009-12-24 16:30:00,17.157,17.333,17.13,17.158,6750000.0
2009-12-24 16:45:00,17.204,17.352,17.122,17.22,6850000.0
2009-12-24 17:00:00,17.143,17.398,17.143,17.235,6850000.0
2009-12-24 17:15:00,17.262,17.453,17.212,17.315,6350000.0
2009-12-24 17:30:00,17.363,17.418,17.194,17.231,6650000.0
2009-12-24 17:45:00,17.34,17.379,17.173,17.207,7700000.0
2009-12-24 18:00:00,17.245,17.331,17.165,17.184,7150000.0
2009-12-24 18:15:00,17.257,17.379,17.195,17.288,7100000.0
2009-12-24 18:30:00,17.332,17.42,17.19,17.42,6550000.0
2009-12-24 18:45:00,17.4,17.47,17.2,17.47,5600000.0
2009-12-24 19:00:00,17.37,17.396,17.23,17.355,4900000.0
2009-12-24 19:15:00,17.304,17.413,17.237,17.255,4050000.0
2009-12-24 19:30:00,17.359,17.416,17.209,17.378,4600000.0
2009-12-24 19:45:00,17.233,17.418,17.233,17.415,4750000.0
2009-12-24 20:00:00,17.428,17.473,17.276,17.355,8650000.0
2009-12-24 20:15:00,17.373,17.474,17.272,17.438,4450000.0
2009-12-24 20:30:00,17.404,17.453,17.27,17.409,3200000.0
2009-12-24 20:45:00,17.33,17.458,17.226,17.422,3550000.0
2009-12-24 21:00:00,17.371,17.435,17.237,17.414,2300000.0
2009-12-24 21:15:00,17.423,17.423,17.262,17.413,1300000.0
2009-12-24 21:30:00,17.372,17.423,17.271,17.403,2200000.0
2009-12-24 21:45:00,17.407,17.425,17.268,17.335,1550000.0
2009-12-24 22:00:00,17.394,17.424,17.306,17.365,1100000.0
2009-12-24 22:15:00,17.41,17.429,17.276,17.276,1100000.0
2009-12-24 22:30:00,17.38,17.419,17.254,17.338,1300000.0
2009-12-24 22:45:00,17.297,17.461,17.273,17.378,1550000.0
2009-12-24 23:00:00,17.407,17.407,17.283,17.287,800000.0
2009-12-24 23:15:00,17.4,17.401,17.28,17.298,800000.0
2009-12-24 23:30:00,17.403,17.424,17.265,17.31,2100000.0
2009-12-24 23:45:00,17.374,17.415,17.309,17.36,1050000.0
2009-12-25 00:00:00,17.418,17.424,17.254,17.318,2450000.0
2009-12-25 00:15:00,17.324,17.447,17.308,17.407,1200000.0
2009-12-25 00:30:00,17.401,17.423,17.266,17.266,2200000.0
2009-12-25 00:45:00,17.401,17.46,17.281,17.371,2750000.0
2009-12-25 01:00:00,17.289,17.423,17.282,17.407,1900000.0
2009-12-25 01:15:00,17.41,17.41,17.258,17.287,800000.0
2009-12-25 01:30:00,17.416,17.434,17.275,17.349,3750000.0
2009-12-25 01:45:00,17.392,17.447,17.269,17.374,2000000.0
2009-12-25 02:00:00,17.355,17.422,17.253,17.375,1150000.0
2009-12-25 02:15:00,17.38,17.457,17.289,17.347,2250000.0
2009-12-25 02:30:00,17.506,17.544,17.332,17.469,3300000.0
2009-12-25 02:45:00,17.307,17.452,17.307,17.445,1950000.0
2009-12-25 03:00:00,17.307,17.434,17.296,17.296,1500000.0
2009-12-25 03:15:00,17.307,17.46,17.307,17.326,600000.0
2009-12-25 03:30:00,17.307,17.448,17.307,17.307,900000.0
2009-12-25 03:45:00,17.441,17.441,17.288,17.288,500000.0
2009-12-25 04:00:00,17.436,17.444,17.307,17.307,1150000.0
2009-12-25 04:15:00,17.307,17.436,17.307,17.408,700000.0
2009-12-25 04:30:00,17.308,17.444,17.301,17.421,1050000.0
2009-12-25 04:45:00,17.465,17.517,17.309,17.335,2500000.0
2009-12-25 05:00:00,17.428,17.444,17.305,17.443,750000.0
2009-12-25 05:15:00,17.316,17.468,17.312,17.403,2200000.0
2009-12-25 05:30:00,17.37,17.467,17.303,17.404,2300000.0
2009-12-25 05:45:00,17.315,17.455,17.302,17.426,1850000.0
2009-12-25 06:00:00,17.444,17.444,17.328,17.4,700000.0
2009-12-25 06:15:00,17.424,17.463,17.307,17.336,1200000.0
2009-12-25 06:30:00,17.313,17.44,17.257,17.405,1700000.0
2009-12-25 06:45:00,17.371,17.489,17.332,17.375,1650000.0
2009-12-25 07:00:00,17.414,17.444,17.299,17.385,1800000.0
2009-12-25 07:15:00,17.367,17.486,17.299,17.399,1450000.0
2009-12-25 07:30:00,17.386,17.443,17.309,17.405,850000.0
2009-12-25 07:45:00,17.319,17.493,17.246,17.29,2850000.0
2009-12-25 08:00:00,17.32,17.438,17.32,17.334,1450000.0
2009-12-25 08:15:00,17.439,17.439,17.309,17.43,800000.0
2009-12-25 08:30:00,17.331,17.511,17.288,17.488,2250000.0
2009-12-25 08:45:00,17.357,17.488,17.338,17.488,900000.0
2009-12-25 09:00:00,17.467,17.531,17.346,17.472,5000000.0
2009-12-25 09:15:00,17.476,17.519,17.374,17.448,3800000.0
2009-12-25 09:30:00,17.363,17.517,17.328,17.422,4650000.0
2009-12-25 09:45:00,17.396,17.494,17.358,17.454,1550000.0
2009-12-25 10:00:00,17.392,17.494,17.351,17.351,2300000.0
2009-12-25 10:15:00,17.491,17.526,17.326,17.412,1950000.0
2009-12-25 10:30:00,17.489,17.491,17.353,17.448,950000.0
2009-12-25 10:45:00,17.476,17.519,17.363,17.486,1250000.0
2009-12-25 11:00:00,17.401,17.494,17.345,17.436,1300000.0
2009-12-25 11:15:00,17.413,17.489,17.335,17.489,1300000.0
2009-12-25 11:30:00,17.404,17.538,17.34,17.388,2650000.0
2009-12-25 11:45:00,17.436,17.533,17.32,17.416,1300000.0
2009-12-25 12:00:00,17.411,17.518,17.323,17.453,2250000.0
2009-12-25 12:15:00,17.455,17.496,17.316,17.409,2150000.0
2009-12-25 12:30:00,17.404,17.52,17.351,17.492,2500000.0
2009-12-25 12:45:00,17.371,17.507,17.321,17.441,2700000.0
2009-12-25 13:00:00,17.487,17.498,17.356,17.492,1450000.0
2009-12-25 13:15:00,17.385,17.542,17.358,17.414,1650000.0
2009-12-25 13:30:00,17.466,17.481,17.299,17.448,1550000.0
2009-12-25 13:45:00,17.461,17.496,17.355,17.439,1050000.0
2009-12-25 14:00:00,17.409,17.505,17.331,17.357,1600000.0
2009-12-25 14:15:00,17.461,17.491,17.339,17.439,1850000.0
2009-12-25 14:30:00,17.368,17.499,17.356,17.387,2000000.0
2009-12-25 14:45:00,17.413,17.486,17.384,17.446,950000.0
2009-12-25 15:00:00,17.388,17.491,17.352,17.357,1100000.0
2009-12-25 15:15:00,17.377,17.494,17.33,17.387,1050000.0
2009-12-25 15:30:00,17.492,17.523,17.322,17.417,2900000.0
2009-12-25 15:45:00,17.404,17.524,17.336,17.395,1500000.0
2009-12-25 16:00:00,17.365,17.497,17.322,17.381,2150000.0
2009-12-25 16:15:00,17.383,17.511,17.351,17.38,2000000.0
2009-12-25 16:30:00,17.374,17.539,17.358,17.451,3500000.0
2009-12-25 16:45:00,17.449,17.449,17.352,17.377,400000.0
2009-12-25 17:00:00,17.346,17.494,17.346,17.453,950000.0
2009-12-25 17:15:00,17.394,17.491,17.346,17.386,500000.0
2009-12-25 17:30:00,17.461,17.522,17.348,17.489,1300000.0
2009-12-25 17:45:00,17.47,17.512,17.324,17.464,1500000.0
2009-12-25 18:00:00,17.408,17.494,17.339,17.339,2800000.0
2009-12-25 18:15:00,17.413,17.536,17.38,17.504,1750000.0
2009-12-25 18:30:00,17.48,17.493,17.343,17.384,1400000.0
2009-12-25 18:45:00,17.418,17.566,17.358,17.439,1400000.0
2009-12-25 19:00:00,17.357,17.48,17.335,17.44,1650000.0
2009-12-25 19:15:00,17.386,17.488,17.34,17.349,1850000.0
2009-12-25 19:30:00,17.451,17.501,17.345,17.486,3600000.0
2009-12-25 19:45:00,17.408,17.501,17.334,17.455,2350000.0
2009-12-25 20:00:00,17.468,17.546,17.348,17.403,4650000.0
2009-12-25 20:15:00,17.457,17.492,17.345,17.478,900000.0
2009-12-25 20:30:00,17.454,17.489,17.338,17.476,2050000.0
2009-12-25 20:45:00,17.36,17.494,17.342,17.47,1050000.0
2009-12-25 21:00:00,17.441,17.556,17.348,17.389,1700000.0
2009-12-25 21:15:00,17.493,17.522,17.374,17.49,950000.0
2009-12-25 21:30:00,17.442,17.493,17.351,17.374,1250000.0
2009-12-25 21:45:00,17.477,17.487,17.354,17.466,850000.0
2009-12-25 22:00:00,17.464,17.494,17.37,17.435,1600000.0
2009-12-25 22:15:00,17.448,17.519,17.325,17.478,2500000.0
2009-12-25 22:30:00,17.45,17.496,17.342,17.407,2050000.0
2009-12-25 22:45:00,17.364,17.494,17.322,17.452,1800000.0
2009-12-25 23:00:00,17.477,17.515,17.353,17.377,1750000.0
2009-12-25 23:15:00,17.402,17.547,17.357,17.411,1450000.0
2009-12-25 23:30:00,17.473,17.559,17.358,17.485,3250000.0
2009-12-25 23:45:00,17.448,17.476,17.379,17.43,550000.0
2009-12-28 00:00:00,17.488,17.494,17.345,17.48,3350000.0
2009-12-28 00:15:00,17.49,17.5,17.378,17.46,7000000.0
2009-12-28 00:30:00,17.452,17.531,17.324,17.44,6300000.0
2009-12-28 00:45:00,17.45,17.504,17.351,17.46,8500000.0
2009-12-28 01:00:00,17.359,17.551,17.318,17.386,10950000.0
2009-12-28 01:15:00,17.484,17.542,17.286,17.323,9100000.0
2009-12-28 01:30:00,17.481,17.542,17.309,17.41,9400000.0
2009-12-28 01:45:00,17.458,17.514,17.313,17.369,6500000.0
2009-12-28 02:00:00,17.45,17.512,17.313,17.447,6950000.0
2009-12-28 02:15:00,17.409,17.527,17.291,17.466,10500000.0
2009-12-28 02:30:00,17.315,17.522,17.315,17.434,9950000.0
2009-12-28 02:45:00,17.307,17.51,17.285,17.359,11900000.0
2009-12-28 03:00:00,17.382,17.493,17.317,17.396,5650000.0
2009-12-28 03:15:00,17.324,17.54,17.293,17.445,5750000.0
2009-12-28 03:30:00,17.451,17.508,17.309,17.482,5250000.0
2009-12-28 03:45:00,17.406,17.544,17.343,17.509,5650000.0
2009-12-28 04:00:00,17.443,17.618,17.366,17.439,6850000.0
2009-12-28 04:15:00,17.53,17.639,17.351,17.535,7350000.0
2009-12-28 04:30:00,17.474,17.606,17.407,17.541,5500000.0
2009-12-28 04:45:00,17.444,17.58,17.407,17.58,5750000.0
2009-12-28 05:00:00,17.485,17.656,17.421,17.59,6550000.0
2009-12-28 05:15:00,17.532,17.639,17.408,17.544,6600000.0
2009-12-28 05:30:00,17.58,17.622,17.424,17.582,7600000.0
2009-12-28 05:45:00,17.55,17.588,17.38,17.546,7050000.0
2009-12-28 06:00:00,17.501,17.594,17.384,17.549,6900000.0
2009-12-28 06:15:00,17.491,17.589,17.387,17.476,6800000.0
2009-12-28 06:30:00,17.536,17.644,17.383,17.57,7150000.0
2009-12-28 06:45:00,17.502,17.607,17.383,17.513,6900000.0
2009-12-28 07:00:00,17.49,17.63,17.407,17.54,7950000.0
2009-12-28 07:15:00,17.535,17.618,17.439,17.558,7300000.0
2009-12-28 07:30:00,17.527,17.643,17.391,17.437,6650000.0
2009-12-28 07:45:00,17.443,17.633,17.411,17.543,10000000.0
2009-12-28 08:00:00,17.56,17.596,17.386,17.456,7300000.0
2009-12-28 08:15:00,17.533,17.606,17.387,17.537,7750000.0
2009-12-28 08:30:00,17.428,17.618,17.388,17.504,6750000.0
2009-12-28 08:45:00,17.549,17.579,17.412,17.51,6650000.0
2009-12-28 09:00:00,17.47,17.568,17.357,17.528,8200000.0
2009-12-28 09:15:00,17.52,17.565,17.383,17.542,7600000.0
2009-12-28 09:30:00,17.452,17.568,17.365,17.473,7450000.0
2009-12-28 09:45:00,17.407,17.556,17.369,17.448,8500000.0
2009-12-28 10:00:00,17.392,17.565,17.344,17.523,7700000.0
2009-12-28 10:15:00,17.403,17.561,17.375,17.502,6650000.0
2009-12-28 10:30:00,17.469,17.575,17.32,17.51,6600000.0
2009-12-28 10:45:00,17.399,17.561,17.367,17.388,6650000.0
2009-12-28 11:00:00,17.417,17.566,17.362,17.47,6850000.0
2009-12-28 11:15:00,17.44,17.574,17.384,17.426,6750000.0
2009-12-28 11:30:00,17.456,17.59,17.368,17.505,6750000.0
2009-12-28 11:45:00,17.438,17.577,17.383,17.417,6350000.0
2009-12-28 12:00:00,17.512,17.561,17.359,17.509,6250000.0
2009-12-28 12:15:00,17.459,17.567,17.388,17.522,7400000.0
2009-12-28 12:30:00,17.444,17.554,17.384,17.461,6450000.0
2009-12-28 12:45:00,17.495,17.548,17.352,17.405,6550000.0
2009-12-28 13:00:00,17.522,17.541,17.368,17.458,6400000.0
2009-12-28 13:15:00,17.41,17.566,17.34,17.39,6950000.0
2009-12-28 13:30:00,17.474,17.564,17.383,17.493,6850000.0
2009-12-28 13:45:00,17.506,17.576,17.373,17.454,6350000.0
2009-12-28 14:00:00,17.484,17.621,17.368,17.411,7050000.0
2009-12-28 14:15:00,17.444,17.537,17.317,17.5,7450000.0
2009-12-28 14:30:00,17.494,17.56,17.355,17.478,7300000.0
2009-12-28 14:45:00,17.471,17.569,17.363,17.543,6700000.0
2009-12-28 15:00:00,17.486,17.576,17.371,17.388,6000000.0
2009-12-28 15:15:00,17.529,17.535,17.341,17.388,7050000.0
2009-12-28 15:30:00,17.401,17.545,17.3,17.472,6200000.0
2009-12-28 15:45:00,17.38,17.578,17.358,17.432,6250000.0
2009-12-28 16:00:00,17.374,17.569,17.374,17.375,7150000.0
2009-12-28 16:15:00,17.488,17.578,17.388,17.47,6850000.0
2009-12-28 16:30:00,17.558,17.611,17.389,17.513,6800000.0
2009-12-28 16:45:00,17.471,17.572,17.307,17.348,6850000.0
2009-12-28 17:00:00,17.366,17.523,17.32,17.36,6450000.0
2009-12-28 17:15:00,17.47,17.529,17.249,17.443,6850000.0
2009-12-28 17:30:00,17.341,17.513,17.302,17.302,7450000.0
2009-12-28 17:45:00,17.375,17.489,17.299,17.342,7250000.0
2009-12-28 18:00:00,17.347,17.523,17.283,17.489,8150000.0
2009-12-28 18:15:00,17.398,17.506,17.315,17.34,12800000.0
2009-12-28 18:30:00,17.374,17.551,17.342,17.466,15650000.0
2009-12-28 18:45:00,17.39,17.537,17.39,17.507,17350000.0
2009-12-28 19:00:00,17.531,17.577,17.348,17.416,7550000.0
2009-12-28 19:15:00,17.447,17.555,17.292,17.334,6250000.0
2009-12-28 19:30:00,17.43,17.446,17.245,17.336,6100000.0
2009-12-28 19:45:00,17.301,17.499,17.301,17.364,6550000.0
2009-12-28 20:00:00,17.373,17.526,17.332,17.516,7200000.0
2009-12-28 20:15:00,17.439,17.544,17.346,17.448,5500000.0
2009-12-28 20:30:00,17.415,17.54,17.311,17.459,6300000.0
2009-12-28 20:45:00,17.431,17.499,17.281,17.463,5250000.0
2009-12-28 21:00:00,17.458,17.503,17.291,17.451,7300000.0
2009-12-28 21:15:00,17.348,17.5,17.296,17.329,7500000.0
2009-12-28 21:30:00,17.464,17.528,17.297,17.473,6350000.0
2009-12-28 21:45:00,17.415,17.528,17.305,17.449,5600000.0
2009-12-28 22:00:00,17.459,17.5,17.327,17.354,6500000.0
2009-12-28 22:15:00,17.478,17.546,17.274,17.436,6500000.0
2009-12-28 22:30:00,17.384,17.557,17.359,17.5,6450000.0
2009-12-28 22:45:00,17.473,17.542,17.366,17.491,5000000.0
2009-12-28 23:00:00,17.487,17.533,17.298,17.471,9300000.0
2009-12-28 23:15:00,17.45,17.532,17.321,17.355,3200000.0
2009-12-28 23:30:00,17.451,17.521,17.338,17.45,4050000.0
2009-12-28 23:45:00,17.374,17.54,17.295,17.495,3300000.0
2009-12-29 00:00:00,17.473,17.492,17.31,17.451,7600000.0
2009-12-29 00:15:00,17.38,17.473,17.329,17.44,6850000.0
2009-12-29 00:30:00,17.43,17.498,17.323,17.465,11600000.0
2009-12-29 00:45:00,17.44,17.488,17.367,17.44,15750000.0
2009-12-29 01:00:00,17.466,17.504,17.307,17.461,10650000.0
2009-12-29 01:15:00,17.496,17.504,17.28,17.424,10200000.0
2009-12-29 01:30:00,17.465,17.535,17.294,17.466,10450000.0
2009-12-29 01:45:00,17.334,17.512,17.297,17.342,9750000.0
2009-12-29 02:00:00,17.43,17.514,17.329,17.463,6350000.0
2009-12-29 02:15:00,17.419,17.518,17.266,17.463,10500000.0
2009-12-29 02:30:00,17.327,17.514,17.258,17.432,9250000.0
2009-12-29 02:45:00,17.39,17.543,17.301,17.451,10400000.0
2009-12-29 03:00:00,17.357,17.521,17.304,17.382,5300000.0
2009-12-29 03:15:00,17.377,17.496,17.296,17.442,5600000.0
2009-12-29 03:30:00,17.435,17.482,17.241,17.407,5100000.0
2009-12-29 03:45:00,17.346,17.46,17.165,17.368,5600000.0
2009-12-29 04:00:00,17.299,17.429,17.208,17.266,6750000.0
2009-12-29 04:15:00,17.37,17.44,17.19,17.31,6700000.0
2009-12-29 04:30:00,17.235,17.379,17.185,17.308,5700000.0
2009-12-29 04:45:00,17.234,17.413,17.176,17.337,6600000.0
2009-12-29 05:00:00,17.257,17.406,17.181,17.34,6950000.0
2009-12-29 05:15:00,17.276,17.356,17.166,17.32,6150000.0
2009-12-29 05:30:00,17.328,17.372,17.163,17.35,6600000.0
2009-12-29 05:45:00,17.179,17.37,17.157,17.37,6450000.0
2009-12-29 06:00:00,17.258,17.381,17.161,17.329,7200000.0
2009-12-29 06:15:00,17.291,17.37,17.16,17.293,6200000.0
2009-12-29 06:30:00,17.336,17.408,17.209,17.363,7150000.0
2009-12-29 06:45:00,17.32,17.435,17.203,17.364,6950000.0
2009-12-29 07:00:00,17.323,17.43,17.194,17.336,7950000.0
2009-12-29 07:15:00,17.335,17.4,17.233,17.354,7200000.0
2009-12-29 07:30:00,17.374,17.443,17.25,17.28,6650000.0
2009-12-29 07:45:00,17.279,17.46,17.259,17.385,9800000.0
2009-12-29 08:00:00,17.369,17.44,17.228,17.41,7000000.0
2009-12-29 08:15:00,17.386,17.464,17.235,17.344,8000000.0
2009-12-29 08:30:00,17.257,17.45,17.236,17.328,6500000.0
2009-12-29 08:45:00,17.403,17.47,17.267,17.41,7450000.0
2009-12-29 09:00:00,17.338,17.472,17.244,17.41,8500000.0
2009-12-29 09:15:00,17.367,17.459,17.232,17.402,7900000.0
2009-12-29 09:30:00,17.308,17.461,17.272,17.339,7450000.0
2009-12-29 09:45:00,17.257,17.442,17.246,17.329,8650000.0
2009-12-29 10:00:00,17.293,17.47,17.245,17.402,7700000.0
2009-12-29 10:15:00,17.315,17.453,17.258,17.399,7350000.0
2009-12-29 10:30:00,17.35,17.462,17.266,17.315,6750000.0
2009-12-29 10:45:00,17.276,17.478,17.271,17.283,6650000.0
2009-12-29 11:00:00,17.339,17.44,17.259,17.338,6450000.0
2009-12-29 11:15:00,17.29,17.465,17.253,17.289,6750000.0
2009-12-29 11:30:00,17.301,17.476,17.243,17.395,6750000.0
2009-12-29 11:45:00,17.316,17.452,17.246,17.305,6450000.0
2009-12-29 12:00:00,17.38,17.458,17.282,17.417,6800000.0
2009-12-29 12:15:00,17.4,17.467,17.265,17.427,7050000.0
2009-12-29 12:30:00,17.315,17.413,17.251,17.312,6450000.0
2009-12-29 12:45:00,17.37,17.43,17.264,17.299,6650000.0
2009-12-29 13:00:00,17.404,17.458,17.25,17.34,6900000.0
2009-12-29 13:15:00,17.313,17.49,17.233,17.288,6600000.0
2009-12-29 13:30:00,17.371,17.444,17.221,17.376,6950000.0
2009-12-29 13:45:00,17.384,17.442,17.266,17.317,6450000.0
2009-12-29 14:00:00,17.368,17.464,17.221,17.349,7450000.0
2009-12-29 14:15:00,17.377,17.502,17.269,17.44,7200000.0
2009-12-29 14:30:00,17.43,17.495,17.31,17.417,7300000.0
2009-12-29 14:45:00,17.421,17.517,17.309,17.475,6500000.0
2009-12-29 15:00:00,17.414,17.505,17.274,17.276,5950000.0
2009-12-29 15:15:00,17.409,17.441,17.235,17.326,7050000.0
2009-12-29 15:30:00,17.353,17.44,17.251,17.359,6200000.0
2009-12-29 15:45:00,17.253,17.413,17.229,17.314,6250000.0
2009-12-29 16:00:00,17.266,17.469,17.263,17.282,7150000.0
2009-12-29 16:15:00,17.369,17.431,17.22,17.316,6650000.0
2009-12-29 16:30:00,17.392,17.445,17.092,17.156,6800000.0
2009-12-29 16:45:00,17.102,17.267,17.038,17.243,6850000.0
2009-12-29 17:00:00,17.154,17.312,17.069,17.146,6450000.0
2009-12-29 17:15:00,17.276,17.281,17.061,17.192,6700000.0
2009-12-29 17:30:00,17.11,17.251,17.036,17.087,7450000.0
2009-12-29 17:45:00,17.107,17.233,17.05,17.07,7250000.0
2009-12-29 18:00:00,17.065,17.164,16.947,17.112,8150000.0
2009-12-29 18:15:00,17.003,17.147,16.947,16.987,12750000.0
2009-12-29 18:30:00,16.985,17.117,16.941,17.048,14900000.0
2009-12-29 18:45:00,17.056,17.155,16.977,17.108,17250000.0
2009-12-29 19:00:00,17.135,17.161,16.957,17.044,7500000.0
2009-12-29 19:15:00,17.066,17.155,16.962,17.008,6100000.0
2009-12-29 19:30:00,17.116,17.13,16.953,17.016,6450000.0
2009-12-29 19:45:00,17.017,17.14,16.956,16.956,6150000.0
2009-12-29 20:00:00,16.977,17.15,16.935,17.106,7150000.0
2009-12-29 20:15:00,17.018,17.104,16.913,17.024,6200000.0
2009-12-29 20:30:00,16.93,17.106,16.843,17.093,6300000.0
2009-12-29 20:45:00,16.966,17.089,16.911,17.046,5050000.0
2009-12-29 21:00:00,17.074,17.119,16.9,17.018,6750000.0
2009-12-29 21:15:00,16.932,17.1,16.865,16.946,6950000.0
2009-12-29 21:30:00,17.054,17.127,16.909,17.045,6450000.0
2009-12-29 21:45:00,17.005,17.1,16.882,17.069,6500000.0
2009-12-29 22:00:00,17.062,17.122,16.916,17.08,6600000.0
2009-12-29 22:15:00,17.061,17.129,16.91,17.014,7200000.0
2009-12-29 22:30:00,16.963,17.121,16.926,17.048,6650000.0
2009-12-29 22:45:00,17.035,17.133,16.931,17.078,5250000.0
2009-12-29 23:00:00,17.066,17.139,16.897,17.073,10550000.0
2009-12-29 23:15:00,17.001,17.11,16.912,16.948,3650000.0
2009-12-29 23:30:00,17.031,17.09,16.913,16.973,4450000.0
2009-12-29 23:45:00,17.059,17.106,16.93,17.073,4800000.0
2009-12-30 00:00:00,17.043,17.12,16.917,17.048,7100000.0
2009-12-30 00:15:00,16.976,17.12,16.909,17.1,5900000.0
2009-12-30 00:30:00,17.01,17.14,16.877,17.035,8300000.0
2009-12-30 00:45:00,17.011,17.1,16.884,17.078,12450000.0
2009-12-30 01:00:00,17.068,17.196,16.889,17.02,11350000.0
2009-12-30 01:15:00,17.083,17.132,16.942,17.063,11750000.0
2009-12-30 01:30:00,17.104,17.162,16.895,17.06,10600000.0
2009-12-30 01:45:00,16.987,17.106,16.871,16.987,9650000.0
2009-12-30 02:00:00,16.97,17.062,16.847,17.006,7350000.0
2009-12-30 02:15:00,16.941,17.05,16.805,16.976,10500000.0
2009-12-30 02:30:00,16.871,17.038,16.771,16.916,8650000.0
2009-12-30 02:45:00,16.826,17.026,16.792,16.938,11300000.0
2009-12-30 03:00:00,16.852,17.024,16.811,16.998,5050000.0
2009-12-30 03:15:00,16.909,17.026,16.808,16.958,5500000.0
2009-12-30 03:30:00,16.883,16.999,16.819,16.947,6450000.0
2009-12-30 03:45:00,16.867,17.022,16.765,16.919,6350000.0
2009-12-30 04:00:00,16.867,16.977,16.756,16.821,6800000.0
2009-12-30 04:15:00,16.916,16.99,16.742,16.907,6550000.0
2009-12-30 04:30:00,16.848,16.985,16.749,16.917,5500000.0
2009-12-30 04:45:00,16.815,16.97,16.761,16.917,6550000.0
2009-12-30 05:00:00,16.839,16.97,16.774,16.96,7500000.0
2009-12-30 05:15:00,16.91,16.988,16.816,16.907,6800000.0
2009-12-30 05:30:00,16.948,17.0,16.773,16.941,6700000.0
2009-12-30 05:45:00,16.85,17.01,16.786,16.936,7150000.0
2009-12-30 06:00:00,16.897,17.02,16.781,16.938,6500000.0
2009-12-30 06:15:00,16.926,16.993,16.783,16.927,6500000.0
2009-12-30 06:30:00,16.963,17.004,16.841,16.99,7150000.0
2009-12-30 06:45:00,16.949,17.097,16.827,17.0,6550000.0
2009-12-30 07:00:00,16.903,17.036,16.835,16.954,7850000.0
2009-12-30 07:15:00,16.987,17.022,16.826,16.969,7500000.0
2009-12-30 07:30:00,16.983,17.036,16.837,16.983,6050000.0
2009-12-30 07:45:00,16.937,17.049,16.823,16.971,10150000.0
2009-12-30 08:00:00,16.977,17.048,16.829,16.895,6950000.0
2009-12-30 08:15:00,16.995,17.059,16.843,16.991,7750000.0
2009-12-30 08:30:00,16.892,17.07,16.883,17.05,6900000.0
2009-12-30 08:45:00,16.999,17.049,16.841,16.925,7300000.0
2009-12-30 09:00:00,16.925,17.065,16.817,17.019,8500000.0
2009-12-30 09:15:00,17.03,17.073,16.851,17.027,7650000.0
2009-12-30 09:30:00,16.962,17.072,16.84,16.98,7450000.0
2009-12-30 09:45:00,16.899,17.052,16.857,16.928,8650000.0
2009-12-30 10:00:00,16.922,17.073,16.874,17.019,7700000.0
2009-12-30 10:15:00,16.881,17.061,16.818,16.943,7000000.0
2009-12-30 10:30:00,16.892,17.009,16.8,16.865,6800000.0
2009-12-30 10:45:00,16.837,16.985,16.805,16.842,6650000.0
2009-12-30 11:00:00,16.894,17.013,16.81,16.9,6850000.0
2009-12-30 11:15:00,16.854,17.02,16.781,16.882,6700000.0
2009-12-30 11:30:00,16.881,17.02,16.803,16.927,6750000.0
2009-12-30 11:45:00,16.855,17.0,16.791,16.823,6150000.0
2009-12-30 12:00:00,16.969,17.022,16.819,16.997,7150000.0
2009-12-30 12:15:00,16.913,17.025,16.849,16.981,7200000.0
2009-12-30 12:30:00,16.893,17.017,16.84,17.0,6350000.0
2009-12-30 12:45:00,16.953,17.017,16.827,16.907,6450000.0
2009-12-30 13:00:00,16.977,17.043,16.837,16.926,6900000.0
2009-12-30 13:15:00,16.867,17.028,16.804,16.876,6950000.0
2009-12-30 13:30:00,16.959,17.02,16.816,16.977,7150000.0
2009-12-30 13:45:00,16.964,17.003,16.782,16.838,6450000.0
2009-12-30 14:00:00,16.887,16.967,16.717,16.916,7450000.0
2009-12-30 14:15:00,16.879,16.946,16.75,16.894,7200000.0
2009-12-30 14:30:00,16.873,16.974,16.777,16.889,7300000.0
2009-12-30 14:45:00,16.899,16.989,16.782,16.937,6500000.0
2009-12-30 15:00:00,16.798,16.986,16.775,16.835,5950000.0
2009-12-30 15:15:00,16.975,17.036,16.829,16.9,7050000.0
2009-12-30 15:30:00,16.899,16.986,16.748,16.888,6350000.0
2009-12-30 15:45:00,16.778,16.944,16.724,16.811,6250000.0
2009-12-30 16:00:00,16.748,16.913,16.696,16.753,7150000.0
2009-12-30 16:15:00,16.854,16.905,16.721,16.764,6850000.0
2009-12-30 16:30:00,16.811,16.842,16.653,16.737,6800000.0
2009-12-30 16:45:00,16.689,16.844,16.636,16.78,6650000.0
2009-12-30 17:00:00,16.7,16.811,16.616,16.674,6450000.0
2009-12-30 17:15:00,16.786,16.827,16.613,16.788,6700000.0
2009-12-30 17:30:00,16.691,16.826,16.562,16.578,7450000.0
2009-12-30 17:45:00,16.653,16.783,16.594,16.682,7250000.0
2009-12-30 18:00:00,16.656,16.787,16.588,16.761,8150000.0
2009-12-30 18:15:00,16.671,16.859,16.611,16.643,12650000.0
2009-12-30 18:30:00,16.652,16.835,16.62,16.768,14900000.0
2009-12-30 18:45:00,16.76,16.9,16.683,16.825,17000000.0
2009-12-30 19:00:00,16.843,16.879,16.668,16.76,7500000.0
2009-12-30 19:15:00,16.794,16.896,16.687,16.729,6300000.0
2009-12-30 19:30:00,16.832,16.835,16.631,16.702,6100000.0
2009-12-30 19:45:00,16.689,16.817,16.616,16.651,6550000.0
2009-12-30 20:00:00,16.731,16.823,16.632,16.773,7300000.0
2009-12-30 20:15:00,16.681,16.8,16.596,16.716,6350000.0
2009-12-30 20:30:00,16.646,16.8,16.574,16.741,7050000.0
2009-12-30 20:45:00,16.664,16.8,16.562,16.736,5350000.0
2009-12-30 21:00:00,16.731,16.788,16.596,16.747,7800000.0
2009-12-30 21:15:00,16.658,16.825,16.621,16.672,6450000.0
2009-12-30 21:30:00,16.774,16.821,16.622,16.773,6600000.0
2009-12-30 21:45:00,16.742,16.862,16.633,16.79,6150000.0
2009-12-30 22:00:00,16.786,16.8,16.622,16.648,6000000.0
2009-12-30 22:15:00,16.763,16.855,16.63,16.737,7200000.0
2009-12-30 22:30:00,16.682,16.853,16.646,16.775,6900000.0
2009-12-30 22:45:00,16.763,16.816,16.635,16.782,5400000.0
2009-12-30 23:00:00,16.787,16.826,16.636,16.779,8950000.0
2009-12-30 23:15:00,16.707,16.789,16.602,16.735,4450000.0
2009-12-30 23:30:00,16.721,16.825,16.625,16.76,4050000.0
2009-12-30 23:45:00,16.775,16.834,16.606,16.762,5500000.0
2009-12-31 00:00:00,16.755,16.755,16.61,16.687,1600000.0
